PIMCO Corporate & Income Opportunity Fund (PTY) Exchange: NYSE
Data as of Aug. 21, 2025
$13.95 ($-0.03) -0.21%
PIMCO Corporate & Income Opportunity Fund - Daily Information
Click for more stock information on PIMCO Corporate & Income Opportunity Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $13.99 |
| Previous Close | $13.95 |
| High | $13.99 |
| Low | $13.95 |
| Adjusted Open | $13.99 |
| Previous Adjusted Close | $13.95 |
| Adjusted High | $13.99 |
| Adjusted Low | $13.95 |
About PIMCO Corporate & Income Opportunity Fund (PTY)
PIMCO Corporate & Income Opps Common
Invest in PIMCO Corporate & Income Opportunity Fund (PTY)
Historical Stock Data for PIMCO Corporate & Income Opportunity Fund (PTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $13.99 | $13.99 | $13.95 | $13.95 | $13.95 | 502,310 |
| 2025-08-14 | $13.98 | $13.99 | $13.95 | $13.98 | $13.98 | 490,955 |
| 2025-08-13 | $13.93 | $13.95 | $13.91 | $13.95 | $13.95 | 566,789 |
| 2025-08-12 | $13.93 | $13.93 | $13.89 | $13.91 | $13.91 | 664,891 |
| 2025-08-11 | $13.93 | $13.97 | $13.89 | $13.91 | $13.91 | 566,247 |
| 2025-08-08 | $14.00 | $14.00 | $13.95 | $13.99 | $13.87 | 777,029 |
| 2025-08-07 | $14.08 | $14.09 | $13.95 | $13.95 | $13.83 | 766,653 |
| 2025-08-06 | $14.06 | $14.08 | $14.04 | $14.06 | $13.94 | 603,220 |
| 2025-08-05 | $14.08 | $14.09 | $14.05 | $14.06 | $13.94 | 874,688 |
| 2025-08-04 | $14.00 | $14.05 | $13.98 | $14.05 | $13.93 | 861,023 |
| 2025-08-01 | $13.95 | $14.00 | $13.92 | $13.98 | $13.86 | 1,094,195 |
| 2025-07-31 | $13.93 | $13.96 | $13.91 | $13.94 | $13.82 | 458,002 |
| 2025-07-30 | $13.94 | $13.94 | $13.89 | $13.92 | $13.80 | 624,421 |
| 2025-07-29 | $13.89 | $13.95 | $13.89 | $13.90 | $13.78 | 808,498 |
| 2025-07-28 | $13.85 | $13.87 | $13.84 | $13.87 | $13.75 | 801,219 |
| 2025-07-25 | $13.84 | $13.86 | $13.81 | $13.85 | $13.73 | 550,460 |
| 2025-07-24 | $13.83 | $13.85 | $13.81 | $13.82 | $13.70 | 420,922 |
| 2025-07-23 | $13.80 | $13.87 | $13.78 | $13.83 | $13.71 | 812,445 |
| 2025-07-22 | $13.78 | $13.80 | $13.73 | $13.80 | $13.68 | 492,957 |
| 2025-07-21 | $13.77 | $13.80 | $13.76 | $13.78 | $13.66 | 656,626 |
| 2025-07-18 | $13.80 | $13.84 | $13.75 | $13.77 | $13.77 | 900,307 |
| 2025-07-17 | $13.76 | $13.83 | $13.76 | $13.81 | $13.81 | 763,160 |
| 2025-07-16 | $13.84 | $13.85 | $13.74 | $13.80 | $13.80 | 600,421 |
| 2025-07-15 | $13.83 | $13.84 | $13.76 | $13.80 | $13.80 | 445,105 |
| 2025-07-14 | $13.82 | $13.84 | $13.75 | $13.81 | $13.81 | 635,687 |
| 2025-07-11 | $13.77 | $13.84 | $13.77 | $13.82 | $13.82 | 668,147 |
| 2025-07-10 | $13.92 | $13.95 | $13.87 | $13.92 | $13.80 | 829,889 |
| 2025-07-09 | $13.92 | $13.94 | $13.89 | $13.89 | $13.77 | 520,870 |
| 2025-07-08 | $13.91 | $13.92 | $13.88 | $13.90 | $13.78 | 510,737 |
| 2025-07-07 | $13.91 | $13.91 | $13.87 | $13.90 | $13.78 | 649,229 |
| 2025-07-03 | $13.87 | $13.91 | $13.87 | $13.90 | $13.78 | 314,805 |
| 2025-07-02 | $13.93 | $13.93 | $13.86 | $13.90 | $13.78 | 570,749 |
| 2025-07-01 | $13.92 | $13.97 | $13.88 | $13.92 | $13.92 | 865,857 |
| 2025-06-30 | $13.77 | $13.91 | $13.76 | $13.91 | $13.91 | 2,606,192 |
| 2025-06-27 | $13.76 | $13.79 | $13.73 | $13.77 | $13.77 | 546,457 |
| 2025-06-26 | $13.76 | $13.78 | $13.71 | $13.75 | $13.75 | 643,338 |
| 2025-06-25 | $13.67 | $13.73 | $13.64 | $13.71 | $13.71 | 578,659 |
| 2025-06-24 | $13.66 | $13.66 | $13.61 | $13.65 | $13.65 | 457,341 |
| 2025-06-23 | $13.63 | $13.65 | $13.61 | $13.63 | $13.63 | 476,268 |
| 2025-06-20 | $13.67 | $13.67 | $13.60 | $13.64 | $13.64 | 569,596 |
| 2025-06-18 | $13.62 | $13.65 | $13.60 | $13.62 | $13.62 | 453,150 |
| 2025-06-17 | $13.64 | $13.68 | $13.62 | $13.62 | $13.62 | 645,175 |
| 2025-06-16 | $13.62 | $13.65 | $13.61 | $13.64 | $13.64 | 672,609 |
| 2025-06-13 | $13.64 | $13.69 | $13.61 | $13.64 | $13.64 | 408,953 |
| 2025-06-12 | $13.67 | $13.70 | $13.64 | $13.70 | $13.70 | 572,686 |
| 2025-06-11 | $13.82 | $13.82 | $13.73 | $13.79 | $13.67 | 617,916 |
| 2025-06-10 | $13.81 | $13.81 | $13.77 | $13.79 | $13.67 | 685,897 |
| 2025-06-09 | $13.78 | $13.79 | $13.73 | $13.74 | $13.62 | 647,791 |
| 2025-06-06 | $13.89 | $13.89 | $13.77 | $13.80 | $13.68 | 602,768 |
| 2025-06-05 | $13.86 | $13.90 | $13.82 | $13.83 | $13.71 | 401,334 |
| 2025-06-04 | $13.90 | $13.92 | $13.84 | $13.87 | $13.75 | 518,873 |
| 2025-06-03 | $13.87 | $13.90 | $13.85 | $13.87 | $13.75 | 658,311 |
| 2025-06-02 | $13.79 | $13.81 | $13.74 | $13.79 | $13.67 | 763,565 |
| 2025-05-30 | $13.74 | $13.77 | $13.70 | $13.75 | $13.63 | 469,597 |
| 2025-05-29 | $13.69 | $13.72 | $13.68 | $13.71 | $13.59 | 484,255 |
| 2025-05-28 | $13.66 | $13.71 | $13.64 | $13.65 | $13.53 | 635,815 |
| 2025-05-27 | $13.70 | $13.72 | $13.61 | $13.65 | $13.53 | 668,034 |
| 2025-05-23 | $13.60 | $13.65 | $13.58 | $13.64 | $13.64 | 467,230 |
| 2025-05-22 | $13.66 | $13.70 | $13.61 | $13.67 | $13.67 | 561,052 |
| 2025-05-21 | $13.75 | $13.81 | $13.63 | $13.66 | $13.66 | 749,208 |
| 2025-05-20 | $13.89 | $13.95 | $13.75 | $13.79 | $13.79 | 774,666 |
| 2025-05-19 | $13.75 | $13.93 | $13.71 | $13.91 | $13.91 | 935,254 |
| 2025-05-16 | $13.90 | $13.90 | $13.79 | $13.80 | $13.80 | 633,629 |
| 2025-05-15 | $13.85 | $13.93 | $13.85 | $13.87 | $13.87 | 422,728 |
| 2025-05-14 | $13.87 | $13.88 | $13.81 | $13.86 | $13.86 | 575,698 |
| 2025-05-13 | $13.80 | $13.90 | $13.79 | $13.83 | $13.83 | 690,671 |
| 2025-05-12 | $13.79 | $13.86 | $13.75 | $13.83 | $13.83 | 777,719 |
| 2025-05-09 | $13.78 | $13.85 | $13.78 | $13.79 | $13.67 | 617,326 |
| 2025-05-08 | $13.87 | $13.87 | $13.80 | $13.80 | $13.68 | 522,898 |
| 2025-05-07 | $13.85 | $13.88 | $13.79 | $13.82 | $13.70 | 395,375 |
| 2025-05-06 | $13.82 | $13.85 | $13.78 | $13.80 | $13.68 | 362,903 |
| 2025-05-05 | $13.72 | $13.88 | $13.70 | $13.84 | $13.72 | 970,002 |
| 2025-05-02 | $13.83 | $13.85 | $13.79 | $13.79 | $13.67 | 534,376 |
| 2025-05-01 | $13.81 | $13.82 | $13.68 | $13.79 | $13.67 | 1,045,393 |
| 2025-04-30 | $13.67 | $13.75 | $13.54 | $13.72 | $13.72 | 684,677 |
| 2025-04-29 | $13.68 | $13.74 | $13.64 | $13.68 | $13.68 | 662,194 |
| 2025-04-28 | $13.64 | $13.70 | $13.60 | $13.63 | $13.63 | 725,656 |
| 2025-04-25 | $13.58 | $13.65 | $13.54 | $13.64 | $13.64 | 664,770 |
| 2025-04-24 | $13.44 | $13.47 | $13.38 | $13.46 | $13.46 | 1,063,192 |
| 2025-04-23 | $13.33 | $13.42 | $13.27 | $13.35 | $13.35 | 915,686 |
| 2025-04-22 | $13.10 | $13.20 | $13.04 | $13.13 | $13.13 | 473,047 |
| 2025-04-21 | $13.14 | $13.23 | $12.96 | $13.02 | $13.02 | 806,485 |
| 2025-04-17 | $13.18 | $13.19 | $13.11 | $13.17 | $13.17 | 679,216 |
| 2025-04-16 | $13.00 | $13.16 | $13.00 | $13.09 | $13.09 | 640,948 |
| 2025-04-15 | $13.03 | $13.13 | $12.95 | $13.08 | $13.08 | 755,405 |
| 2025-04-14 | $13.08 | $13.11 | $12.87 | $12.97 | $12.97 | 1,108,956 |
| 2025-04-11 | $12.67 | $12.99 | $12.61 | $12.76 | $12.76 | 839,045 |
| 2025-04-10 | $13.23 | $13.29 | $12.68 | $12.74 | $12.62 | 1,542,816 |
| 2025-04-09 | $12.53 | $13.50 | $12.36 | $13.40 | $13.28 | 2,309,725 |
| 2025-04-08 | $13.43 | $13.52 | $12.71 | $12.86 | $12.86 | 1,600,780 |
| 2025-04-07 | $12.35 | $12.85 | $11.70 | $12.71 | $12.71 | 3,428,592 |
| 2025-04-04 | $14.20 | $14.21 | $12.50 | $12.99 | $12.99 | 6,277,594 |
| 2025-04-03 | $14.34 | $14.50 | $14.31 | $14.41 | $14.41 | 968,437 |
| 2025-04-02 | $14.52 | $14.55 | $14.51 | $14.52 | $14.52 | 566,133 |
| 2025-04-01 | $14.51 | $14.51 | $14.47 | $14.50 | $14.50 | 712,151 |
| 2025-03-31 | $14.45 | $14.52 | $14.41 | $14.46 | $14.46 | 671,468 |
| 2025-03-28 | $14.48 | $14.48 | $14.40 | $14.45 | $14.45 | 636,046 |
| 2025-03-27 | $14.45 | $14.45 | $14.40 | $14.43 | $14.43 | 527,673 |
| 2025-03-26 | $14.40 | $14.45 | $14.39 | $14.43 | $14.43 | 687,953 |
| 2025-03-25 | $14.38 | $14.39 | $14.36 | $14.37 | $14.37 | 389,495 |
| 2025-03-24 | $14.36 | $14.38 | $14.30 | $14.35 | $14.35 | 519,467 |
| 2025-03-21 | $14.33 | $14.36 | $14.33 | $14.35 | $14.35 | 372,998 |
| 2025-03-20 | $14.38 | $14.42 | $14.34 | $14.35 | $14.35 | 676,250 |
| 2025-03-19 | $14.35 | $14.36 | $14.32 | $14.34 | $14.34 | 600,367 |
| 2025-03-18 | $14.32 | $14.34 | $14.28 | $14.31 | $14.31 | 636,086 |
| 2025-03-17 | $14.30 | $14.33 | $14.30 | $14.32 | $14.32 | 634,048 |
| 2025-03-14 | $14.29 | $14.29 | $14.20 | $14.28 | $14.28 | 837,283 |
| 2025-03-13 | $14.38 | $14.42 | $14.21 | $14.22 | $14.22 | 678,163 |
| 2025-03-12 | $14.49 | $14.51 | $14.45 | $14.50 | $14.38 | 513,814 |
| 2025-03-11 | $14.60 | $14.60 | $14.42 | $14.49 | $14.37 | 920,881 |
| 2025-03-10 | $14.63 | $14.64 | $14.51 | $14.58 | $14.46 | 923,602 |
| 2025-03-07 | $14.64 | $14.64 | $14.53 | $14.62 | $14.62 | 481,408 |
| 2025-03-06 | $14.63 | $14.68 | $14.57 | $14.61 | $14.61 | 558,068 |
| 2025-03-05 | $14.71 | $14.71 | $14.65 | $14.66 | $14.66 | 759,569 |
| 2025-03-04 | $14.70 | $14.72 | $14.57 | $14.68 | $14.68 | 920,853 |
| 2025-03-03 | $14.72 | $14.73 | $14.67 | $14.70 | $14.70 | 783,961 |
| 2025-02-28 | $14.66 | $14.71 | $14.62 | $14.71 | $14.71 | 810,912 |
| 2025-02-27 | $14.73 | $14.77 | $14.65 | $14.67 | $14.67 | 629,712 |
| 2025-02-26 | $14.73 | $14.77 | $14.66 | $14.71 | $14.71 | 606,281 |
| 2025-02-25 | $14.77 | $14.78 | $14.73 | $14.74 | $14.74 | 615,893 |
| 2025-02-24 | $14.75 | $14.76 | $14.63 | $14.75 | $14.75 | 878,511 |
| 2025-02-21 | $14.75 | $14.76 | $14.72 | $14.74 | $14.74 | 455,285 |
| 2025-02-20 | $14.74 | $14.75 | $14.73 | $14.74 | $14.74 | 497,785 |
| 2025-02-19 | $14.74 | $14.75 | $14.71 | $14.74 | $14.74 | 503,509 |
| 2025-02-18 | $14.69 | $14.72 | $14.62 | $14.71 | $14.71 | 544,888 |
| 2025-02-14 | $14.74 | $14.75 | $14.65 | $14.69 | $14.69 | 520,424 |
| 2025-02-13 | $14.72 | $14.75 | $14.68 | $14.72 | $14.72 | 562,460 |
| 2025-02-12 | $14.76 | $14.82 | $14.75 | $14.81 | $14.69 | 674,549 |
| 2025-02-11 | $14.83 | $14.83 | $14.76 | $14.81 | $14.69 | 527,495 |
| 2025-02-10 | $14.84 | $14.87 | $14.78 | $14.82 | $14.70 | 826,261 |
| 2025-02-07 | $14.80 | $14.84 | $14.79 | $14.83 | $14.71 | 555,620 |
| 2025-02-06 | $14.78 | $14.80 | $14.75 | $14.80 | $14.68 | 610,841 |
| 2025-02-05 | $14.77 | $14.78 | $14.71 | $14.77 | $14.65 | 593,826 |
| 2025-02-04 | $14.76 | $14.78 | $14.73 | $14.75 | $14.63 | 594,150 |
| 2025-02-03 | $14.73 | $14.76 | $14.60 | $14.75 | $14.63 | 963,434 |
| 2025-01-31 | $14.65 | $14.75 | $14.65 | $14.74 | $14.62 | 562,745 |
| 2025-01-30 | $14.67 | $14.70 | $14.62 | $14.68 | $14.56 | 696,581 |
| 2025-01-29 | $14.66 | $14.68 | $14.63 | $14.65 | $14.53 | 535,148 |
| 2025-01-28 | $14.63 | $14.66 | $14.62 | $14.63 | $14.51 | 630,649 |
| 2025-01-27 | $14.59 | $14.60 | $14.56 | $14.60 | $14.48 | 581,175 |
| 2025-01-24 | $14.57 | $14.59 | $14.55 | $14.58 | $14.58 | 633,029 |
| 2025-01-23 | $14.53 | $14.60 | $14.53 | $14.54 | $14.54 | 955,205 |
| 2025-01-22 | $14.54 | $14.55 | $14.49 | $14.52 | $14.52 | 704,352 |
| 2025-01-21 | $14.47 | $14.50 | $14.43 | $14.50 | $14.50 | 816,279 |
| 2025-01-17 | $14.39 | $14.42 | $14.35 | $14.40 | $14.40 | 669,126 |
| 2025-01-16 | $14.38 | $14.39 | $14.36 | $14.38 | $14.38 | 545,874 |
| 2025-01-15 | $14.37 | $14.39 | $14.28 | $14.35 | $14.35 | 977,223 |
| 2025-01-14 | $14.30 | $14.36 | $14.22 | $14.33 | $14.33 | 613,499 |
| 2025-01-13 | $14.28 | $14.36 | $14.26 | $14.35 | $14.35 | 692,863 |
| 2025-01-10 | $14.39 | $14.42 | $14.33 | $14.40 | $14.28 | 759,014 |
| 2025-01-08 | $14.43 | $14.43 | $14.38 | $14.40 | $14.28 | 587,118 |
| 2025-01-07 | $14.42 | $14.45 | $14.36 | $14.42 | $14.30 | 562,883 |
| 2025-01-06 | $14.43 | $14.44 | $14.30 | $14.42 | $14.30 | 706,964 |
| 2025-01-03 | $14.40 | $14.44 | $14.36 | $14.41 | $14.29 | 664,894 |
| 2025-01-02 | $14.37 | $14.41 | $14.36 | $14.39 | $14.27 | 720,016 |
| 2024-12-31 | $14.30 | $14.37 | $14.28 | $14.37 | $14.25 | 546,354 |
| 2024-12-30 | $14.34 | $14.35 | $14.22 | $14.31 | $14.19 | 755,372 |
| 2024-12-27 | $14.34 | $14.37 | $14.29 | $14.30 | $14.18 | 511,572 |
| 2024-12-26 | $14.34 | $14.41 | $14.28 | $14.35 | $14.23 | 603,253 |
| 2024-12-24 | $14.36 | $14.39 | $14.32 | $14.39 | $14.27 | 311,168 |
| 2024-12-23 | $14.31 | $14.35 | $14.23 | $14.34 | $14.22 | 666,797 |
| 2024-12-20 | $14.14 | $14.33 | $14.11 | $14.32 | $14.20 | 872,284 |
| 2024-12-19 | $14.36 | $14.43 | $14.13 | $14.28 | $14.16 | 1,308,844 |
| 2024-12-18 | $14.53 | $14.55 | $14.35 | $14.35 | $14.23 | 925,637 |
| 2024-12-17 | $14.56 | $14.57 | $14.46 | $14.52 | $14.40 | 648,140 |
| 2024-12-16 | $14.57 | $14.57 | $14.53 | $14.54 | $14.42 | 605,392 |
| 2024-12-13 | $14.55 | $14.59 | $14.51 | $14.54 | $14.42 | 529,847 |
| 2024-12-12 | $14.56 | $14.61 | $14.54 | $14.55 | $14.43 | 467,922 |
| 2024-12-11 | $14.75 | $14.78 | $14.66 | $14.71 | $14.47 | 830,286 |
| 2024-12-10 | $14.82 | $14.82 | $14.75 | $14.75 | $14.51 | 480,333 |
| 2024-12-09 | $14.80 | $14.82 | $14.77 | $14.80 | $14.56 | 586,795 |
| 2024-12-06 | $14.83 | $14.85 | $14.80 | $14.80 | $14.56 | 486,946 |
| 2024-12-05 | $14.81 | $14.83 | $14.80 | $14.80 | $14.56 | 424,713 |
| 2024-12-04 | $14.77 | $14.81 | $14.77 | $14.81 | $14.57 | 470,928 |
| 2024-12-03 | $14.79 | $14.81 | $14.71 | $14.79 | $14.55 | 632,994 |
| 2024-12-02 | $14.77 | $14.80 | $14.70 | $14.77 | $14.53 | 779,016 |
| 2024-11-29 | $14.71 | $14.73 | $14.68 | $14.73 | $14.49 | 283,999 |
| 2024-11-27 | $14.65 | $14.70 | $14.65 | $14.70 | $14.46 | 498,440 |
| 2024-11-26 | $14.67 | $14.67 | $14.63 | $14.66 | $14.42 | 357,293 |
| 2024-11-25 | $14.65 | $14.67 | $14.62 | $14.65 | $14.41 | 627,017 |
| 2024-11-22 | $14.58 | $14.65 | $14.57 | $14.65 | $14.41 | 668,028 |
| 2024-11-21 | $14.58 | $14.58 | $14.55 | $14.58 | $14.34 | 485,112 |
| 2024-11-20 | $14.59 | $14.59 | $14.55 | $14.57 | $14.33 | 408,963 |
| 2024-11-19 | $14.53 | $14.57 | $14.52 | $14.54 | $14.30 | 532,536 |
| 2024-11-18 | $14.53 | $14.53 | $14.47 | $14.51 | $14.27 | 527,112 |
| 2024-11-15 | $14.48 | $14.58 | $14.40 | $14.51 | $14.51 | 556,835 |
| 2024-11-14 | $14.55 | $14.58 | $14.35 | $14.50 | $14.50 | 613,061 |
| 2024-11-13 | $14.57 | $14.57 | $14.46 | $14.53 | $14.53 | 528,403 |
| 2024-11-12 | $14.62 | $14.65 | $14.53 | $14.55 | $14.55 | 755,569 |
| 2024-11-11 | $14.75 | $14.76 | $14.69 | $14.72 | $14.60 | 544,918 |
| 2024-11-08 | $14.70 | $14.75 | $14.69 | $14.74 | $14.62 | 861,327 |
| 2024-11-07 | $14.65 | $14.69 | $14.61 | $14.65 | $14.65 | 649,216 |
| 2024-11-06 | $14.63 | $14.64 | $14.58 | $14.61 | $14.61 | 575,647 |
| 2024-11-05 | $14.58 | $14.63 | $14.58 | $14.61 | $14.61 | 433,524 |
| 2024-11-04 | $14.58 | $14.60 | $14.55 | $14.60 | $14.60 | 579,703 |
| 2024-11-01 | $14.54 | $14.59 | $14.52 | $14.58 | $14.58 | 594,939 |
| 2024-10-31 | $14.53 | $14.54 | $14.46 | $14.53 | $14.53 | 355,115 |
| 2024-10-30 | $14.51 | $14.54 | $14.48 | $14.52 | $14.52 | 350,257 |
| 2024-10-29 | $14.50 | $14.52 | $14.45 | $14.48 | $14.48 | 406,215 |
| 2024-10-28 | $14.50 | $14.54 | $14.50 | $14.50 | $14.50 | 395,325 |
| 2024-10-25 | $14.52 | $14.55 | $14.48 | $14.52 | $14.52 | 372,008 |
| 2024-10-24 | $14.50 | $14.54 | $14.41 | $14.51 | $14.51 | 638,365 |
| 2024-10-23 | $14.52 | $14.53 | $14.42 | $14.50 | $14.50 | 475,728 |
| 2024-10-22 | $14.51 | $14.52 | $14.46 | $14.52 | $14.52 | 432,462 |
| 2024-10-21 | $14.54 | $14.57 | $14.51 | $14.51 | $14.51 | 532,076 |
| 2024-10-18 | $14.50 | $14.55 | $14.49 | $14.54 | $14.54 | 578,607 |
| 2024-10-17 | $14.50 | $14.52 | $14.45 | $14.50 | $14.50 | 483,859 |
| 2024-10-16 | $14.42 | $14.49 | $14.39 | $14.45 | $14.45 | 760,309 |
| 2024-10-15 | $14.43 | $14.48 | $14.30 | $14.39 | $14.39 | 991,955 |
| 2024-10-14 | $14.52 | $14.52 | $14.40 | $14.47 | $14.47 | 725,976 |
| 2024-10-11 | $14.45 | $14.52 | $14.45 | $14.49 | $14.49 | 628,053 |
| 2024-10-10 | $14.58 | $14.59 | $14.54 | $14.57 | $14.45 | 647,525 |
| 2024-10-09 | $14.61 | $14.61 | $14.56 | $14.56 | $14.44 | 792,878 |
| 2024-10-08 | $14.58 | $14.60 | $14.53 | $14.57 | $14.45 | 876,540 |
| 2024-10-07 | $14.46 | $14.58 | $14.43 | $14.50 | $14.38 | 1,397,934 |
| 2024-10-04 | $14.46 | $14.47 | $14.40 | $14.40 | $14.28 | 722,198 |
| 2024-10-03 | $14.45 | $14.45 | $14.40 | $14.43 | $14.31 | 634,231 |
| 2024-10-02 | $14.42 | $14.44 | $14.41 | $14.43 | $14.31 | 423,994 |
| 2024-10-01 | $14.42 | $14.49 | $14.38 | $14.42 | $14.30 | 1,009,975 |
| 2024-09-30 | $14.44 | $14.44 | $14.36 | $14.39 | $14.27 | 992,985 |
| 2024-09-27 | $14.45 | $14.46 | $14.40 | $14.42 | $14.42 | 455,124 |
| 2024-09-26 | $14.47 | $14.47 | $14.40 | $14.42 | $14.42 | 574,502 |
| 2024-09-25 | $14.45 | $14.45 | $14.41 | $14.44 | $14.44 | 602,347 |
| 2024-09-24 | $14.36 | $14.42 | $14.34 | $14.41 | $14.41 | 686,957 |
| 2024-09-23 | $14.32 | $14.34 | $14.30 | $14.34 | $14.34 | 649,713 |
| 2024-09-20 | $14.31 | $14.33 | $14.30 | $14.31 | $14.31 | 503,610 |
| 2024-09-19 | $14.32 | $14.34 | $14.30 | $14.30 | $14.30 | 585,070 |
| 2024-09-18 | $14.25 | $14.30 | $14.24 | $14.30 | $14.30 | 711,224 |
| 2024-09-17 | $14.23 | $14.25 | $14.22 | $14.23 | $14.23 | 548,544 |
| 2024-09-16 | $14.25 | $14.26 | $14.20 | $14.23 | $14.23 | 527,284 |
| 2024-09-13 | $14.20 | $14.26 | $14.20 | $14.22 | $14.22 | 539,215 |
| 2024-09-12 | $14.30 | $14.31 | $14.24 | $14.29 | $14.17 | 698,306 |
| 2024-09-11 | $14.31 | $14.32 | $14.23 | $14.31 | $14.19 | 584,009 |
| 2024-09-10 | $14.31 | $14.32 | $14.28 | $14.30 | $14.18 | 569,191 |
| 2024-09-09 | $14.34 | $14.34 | $14.30 | $14.30 | $14.18 | 552,858 |
| 2024-09-06 | $14.33 | $14.33 | $14.29 | $14.32 | $14.20 | 532,679 |
| 2024-09-05 | $14.32 | $14.37 | $14.29 | $14.32 | $14.20 | 457,403 |
| 2024-09-04 | $14.33 | $14.33 | $14.27 | $14.30 | $14.18 | 470,746 |
| 2024-09-03 | $14.29 | $14.37 | $14.26 | $14.29 | $14.17 | 780,107 |
| 2024-08-30 | $14.25 | $14.29 | $14.24 | $14.29 | $14.17 | 509,908 |
| 2024-08-29 | $14.25 | $14.25 | $14.20 | $14.24 | $14.12 | 484,563 |
| 2024-08-28 | $14.27 | $14.27 | $14.17 | $14.23 | $14.11 | 654,572 |
| 2024-08-27 | $14.23 | $14.25 | $14.22 | $14.23 | $14.11 | 341,444 |
| 2024-08-26 | $14.22 | $14.26 | $14.21 | $14.23 | $14.11 | 528,001 |
| 2024-08-23 | $14.20 | $14.22 | $14.17 | $14.21 | $14.09 | 593,568 |
| 2024-08-22 | $14.22 | $14.22 | $14.19 | $14.20 | $14.08 | 405,324 |
| 2024-08-21 | $14.20 | $14.21 | $14.17 | $14.20 | $14.08 | 274,731 |
| 2024-08-20 | $14.19 | $14.20 | $14.15 | $14.20 | $14.08 | 411,476 |
| 2024-08-19 | $14.18 | $14.20 | $14.17 | $14.18 | $14.06 | 464,775 |
| 2024-08-16 | $14.10 | $14.20 | $14.09 | $14.18 | $14.06 | 487,411 |
| 2024-08-15 | $14.22 | $14.25 | $14.11 | $14.18 | $14.06 | 601,371 |
| 2024-08-14 | $14.18 | $14.20 | $14.11 | $14.16 | $14.04 | 473,336 |
| 2024-08-13 | $14.22 | $14.24 | $14.16 | $14.18 | $14.06 | 708,416 |
| 2024-08-12 | $14.25 | $14.25 | $14.16 | $14.21 | $14.09 | 494,826 |
| 2024-08-09 | $14.31 | $14.37 | $14.30 | $14.32 | $14.32 | 541,506 |
| 2024-08-08 | $14.32 | $14.43 | $14.29 | $14.33 | $14.33 | 946,905 |
| 2024-08-07 | $14.39 | $14.39 | $14.24 | $14.31 | $14.31 | 786,111 |
| 2024-08-06 | $14.26 | $14.33 | $14.17 | $14.27 | $14.27 | 1,160,730 |
| 2024-08-05 | $13.97 | $14.29 | $13.60 | $14.16 | $14.16 | 1,866,372 |
| 2024-08-02 | $14.35 | $14.37 | $14.30 | $14.37 | $14.37 | 662,886 |
| 2024-08-01 | $14.33 | $14.39 | $14.32 | $14.35 | $14.35 | 678,537 |
| 2024-07-31 | $14.36 | $14.36 | $14.30 | $14.30 | $14.30 | 477,028 |
| 2024-07-30 | $14.25 | $14.31 | $14.23 | $14.31 | $14.31 | 601,502 |
| 2024-07-29 | $14.25 | $14.26 | $14.22 | $14.22 | $14.22 | 585,041 |
| 2024-07-26 | $14.24 | $14.27 | $14.23 | $14.24 | $14.24 | 324,790 |
| 2024-07-25 | $14.25 | $14.26 | $14.23 | $14.24 | $14.24 | 294,873 |
| 2024-07-24 | $14.28 | $14.29 | $14.22 | $14.25 | $14.25 | 587,270 |
| 2024-07-23 | $14.25 | $14.30 | $14.24 | $14.26 | $14.26 | 424,680 |
| 2024-07-22 | $14.23 | $14.25 | $14.20 | $14.22 | $14.22 | 639,922 |
| 2024-07-19 | $14.25 | $14.31 | $14.19 | $14.23 | $14.23 | 1,332,772 |
| 2024-07-18 | $14.20 | $14.23 | $14.18 | $14.22 | $14.22 | 675,312 |
| 2024-07-17 | $14.26 | $14.27 | $14.20 | $14.20 | $14.20 | 722,421 |
| 2024-07-16 | $14.25 | $14.26 | $14.20 | $14.25 | $14.25 | 822,425 |
| 2024-07-15 | $14.22 | $14.25 | $14.17 | $14.24 | $14.24 | 676,936 |
| 2024-07-12 | $14.44 | $14.44 | $14.16 | $14.24 | $14.24 | 846,174 |
| 2024-07-11 | $14.42 | $14.44 | $14.30 | $14.36 | $14.36 | 459,757 |
| 2024-07-10 | $14.46 | $14.47 | $14.44 | $14.47 | $14.47 | 484,341 |
| 2024-07-09 | $14.47 | $14.48 | $14.44 | $14.46 | $14.46 | 473,596 |
| 2024-07-08 | $14.48 | $14.48 | $14.44 | $14.46 | $14.46 | 525,319 |
| 2024-07-05 | $14.48 | $14.49 | $14.44 | $14.46 | $14.46 | 392,528 |
| 2024-07-03 | $14.45 | $14.46 | $14.43 | $14.44 | $14.44 | 234,022 |
| 2024-07-02 | $14.40 | $14.43 | $14.38 | $14.43 | $14.43 | 355,407 |
| 2024-07-01 | $14.36 | $14.45 | $14.32 | $14.35 | $14.35 | 530,471 |
| 2024-06-28 | $14.30 | $14.32 | $14.28 | $14.31 | $14.31 | 427,239 |
| 2024-06-27 | $14.27 | $14.29 | $14.25 | $14.28 | $14.28 | 451,610 |
| 2024-06-26 | $14.24 | $14.28 | $14.23 | $14.26 | $14.26 | 231,595 |
| 2024-06-25 | $14.25 | $14.26 | $14.22 | $14.25 | $14.25 | 354,459 |
| 2024-06-24 | $14.23 | $14.32 | $14.16 | $14.24 | $14.24 | 547,500 |
| 2024-06-21 | $14.25 | $14.25 | $14.21 | $14.23 | $14.23 | 386,135 |
| 2024-06-20 | $14.23 | $14.24 | $14.20 | $14.22 | $14.22 | 501,150 |
| 2024-06-18 | $14.19 | $14.24 | $14.15 | $14.22 | $14.22 | 385,188 |
| 2024-06-17 | $14.29 | $14.31 | $14.18 | $14.21 | $14.21 | 555,027 |
| 2024-06-14 | $14.34 | $14.43 | $14.16 | $14.30 | $14.30 | 595,428 |
| 2024-06-13 | $14.26 | $14.36 | $14.20 | $14.34 | $14.34 | 371,830 |
| 2024-06-12 | $14.51 | $14.54 | $14.43 | $14.46 | $14.34 | 408,132 |
| 2024-06-11 | $14.61 | $14.61 | $14.44 | $14.49 | $14.37 | 397,002 |
| 2024-06-10 | $14.60 | $14.61 | $14.36 | $14.61 | $14.49 | 566,817 |
| 2024-06-07 | $14.44 | $14.61 | $14.43 | $14.60 | $14.48 | 552,929 |
| 2024-06-06 | $14.46 | $14.52 | $14.46 | $14.50 | $14.38 | 404,031 |
| 2024-06-05 | $14.53 | $14.54 | $14.44 | $14.48 | $14.36 | 379,797 |
| 2024-06-04 | $14.50 | $14.50 | $14.44 | $14.48 | $14.36 | 394,739 |
| 2024-06-03 | $14.45 | $14.54 | $14.35 | $14.46 | $14.34 | 692,457 |
| 2024-05-31 | $14.36 | $14.44 | $14.34 | $14.44 | $14.44 | 499,329 |
| 2024-05-30 | $14.35 | $14.37 | $14.31 | $14.36 | $14.36 | 410,668 |
| 2024-05-29 | $14.25 | $14.31 | $14.22 | $14.30 | $14.30 | 350,002 |
| 2024-05-28 | $14.30 | $14.40 | $14.27 | $14.30 | $14.30 | 421,092 |
| 2024-05-24 | $14.25 | $14.29 | $14.25 | $14.26 | $14.26 | 309,854 |
| 2024-05-23 | $14.26 | $14.28 | $14.21 | $14.26 | $14.26 | 380,452 |
| 2024-05-22 | $14.30 | $14.32 | $14.24 | $14.26 | $14.26 | 449,064 |
| 2024-05-21 | $14.27 | $14.30 | $14.24 | $14.29 | $14.29 | 366,216 |
| 2024-05-20 | $14.23 | $14.25 | $14.18 | $14.23 | $14.23 | 501,451 |
| 2024-05-17 | $14.15 | $14.19 | $14.12 | $14.18 | $14.18 | 406,872 |
| 2024-05-16 | $14.20 | $14.25 | $14.15 | $14.15 | $14.15 | 501,904 |
| 2024-05-15 | $14.11 | $14.19 | $14.11 | $14.18 | $14.18 | 688,197 |
| 2024-05-14 | $14.08 | $14.11 | $14.08 | $14.08 | $14.08 | 483,020 |
| 2024-05-13 | $14.10 | $14.18 | $14.08 | $14.09 | $14.09 | 545,603 |
| 2024-05-10 | $14.12 | $14.13 | $14.05 | $14.09 | $14.09 | 488,443 |
| 2024-05-09 | $14.19 | $14.22 | $14.15 | $14.20 | $14.08 | 501,537 |
| 2024-05-08 | $14.30 | $14.30 | $14.09 | $14.18 | $14.06 | 536,566 |
| 2024-05-07 | $14.51 | $14.51 | $14.24 | $14.30 | $14.18 | 737,355 |
| 2024-05-06 | $14.53 | $14.54 | $14.48 | $14.50 | $14.38 | 369,997 |
| 2024-05-03 | $14.46 | $14.51 | $14.44 | $14.51 | $14.39 | 443,353 |
| 2024-05-02 | $14.40 | $14.44 | $14.36 | $14.42 | $14.30 | 517,889 |
| 2024-05-01 | $14.35 | $14.37 | $14.18 | $14.32 | $14.32 | 602,334 |
| 2024-04-30 | $14.27 | $14.32 | $14.22 | $14.30 | $14.30 | 327,122 |
| 2024-04-29 | $14.17 | $14.32 | $14.16 | $14.30 | $14.30 | 1,083,028 |
| 2024-04-26 | $13.94 | $14.17 | $13.91 | $14.13 | $14.13 | 894,038 |
| 2024-04-25 | $13.78 | $13.98 | $13.72 | $13.93 | $13.93 | 494,394 |
| 2024-04-24 | $13.95 | $14.00 | $13.80 | $13.93 | $13.93 | 467,085 |
| 2024-04-23 | $13.83 | $13.98 | $13.80 | $13.94 | $13.94 | 777,648 |
| 2024-04-22 | $13.77 | $13.80 | $13.73 | $13.80 | $13.80 | 639,815 |
| 2024-04-19 | $13.67 | $13.73 | $13.66 | $13.71 | $13.71 | 692,314 |
| 2024-04-18 | $13.68 | $13.71 | $13.64 | $13.70 | $13.70 | 572,205 |
| 2024-04-17 | $13.61 | $13.71 | $13.55 | $13.66 | $13.66 | 951,843 |
| 2024-04-16 | $13.50 | $13.59 | $13.23 | $13.52 | $13.52 | 1,220,226 |
| 2024-04-15 | $14.05 | $14.11 | $13.42 | $13.49 | $13.49 | 1,673,791 |
| 2024-04-12 | $14.08 | $14.22 | $13.96 | $13.97 | $13.97 | 736,752 |
| 2024-04-11 | $14.78 | $14.80 | $13.82 | $14.21 | $14.21 | 2,554,967 |
| 2024-04-10 | $14.87 | $14.94 | $14.71 | $14.77 | $14.77 | 810,647 |
| 2024-04-09 | $15.06 | $15.07 | $15.01 | $15.04 | $14.92 | 526,346 |
| 2024-04-08 | $15.04 | $15.09 | $15.01 | $15.05 | $14.93 | 719,963 |
| 2024-04-05 | $15.02 | $15.10 | $14.98 | $15.05 | $14.93 | 678,249 |
| 2024-04-04 | $14.97 | $15.10 | $14.94 | $14.95 | $14.95 | 898,371 |
| 2024-04-03 | $14.88 | $14.98 | $14.85 | $14.95 | $14.95 | 593,516 |
| 2024-04-02 | $14.90 | $14.95 | $14.71 | $14.89 | $14.89 | 801,641 |
| 2024-04-01 | $14.88 | $14.91 | $14.87 | $14.90 | $14.90 | 629,379 |
| 2024-03-28 | $14.86 | $14.91 | $14.84 | $14.87 | $14.87 | 439,920 |
| 2024-03-27 | $14.85 | $14.91 | $14.85 | $14.86 | $14.86 | 512,455 |
| 2024-03-26 | $14.72 | $15.00 | $14.72 | $14.84 | $14.84 | 757,908 |
| 2024-03-25 | $14.79 | $14.80 | $14.74 | $14.75 | $14.75 | 502,617 |
| 2024-03-22 | $14.71 | $14.73 | $14.69 | $14.72 | $14.72 | 445,788 |
| 2024-03-21 | $14.60 | $14.77 | $14.56 | $14.71 | $14.71 | 714,566 |
| 2024-03-20 | $14.54 | $14.58 | $14.51 | $14.58 | $14.58 | 496,514 |
| 2024-03-19 | $14.53 | $14.53 | $14.49 | $14.53 | $14.53 | 287,800 |
| 2024-03-18 | $14.50 | $14.52 | $14.45 | $14.52 | $14.52 | 453,312 |
| 2024-03-15 | $14.46 | $14.50 | $14.43 | $14.50 | $14.50 | 358,523 |
| 2024-03-14 | $14.47 | $14.49 | $14.41 | $14.47 | $14.47 | 451,477 |
| 2024-03-13 | $14.43 | $14.50 | $14.41 | $14.46 | $14.46 | 345,099 |
| 2024-03-12 | $14.35 | $14.43 | $14.29 | $14.40 | $14.40 | 452,373 |
| 2024-03-11 | $14.45 | $14.45 | $14.30 | $14.33 | $14.33 | 589,404 |
| 2024-03-08 | $14.45 | $14.48 | $14.40 | $14.45 | $14.45 | 466,224 |
| 2024-03-07 | $14.54 | $14.60 | $14.48 | $14.53 | $14.41 | 589,542 |
| 2024-03-06 | $14.49 | $14.55 | $14.48 | $14.54 | $14.54 | 606,107 |
| 2024-03-05 | $14.40 | $14.55 | $14.40 | $14.48 | $14.48 | 791,502 |
| 2024-03-04 | $14.35 | $14.40 | $14.26 | $14.37 | $14.37 | 854,773 |
| 2024-03-01 | $14.29 | $14.32 | $14.17 | $14.29 | $14.29 | 793,454 |
| 2024-02-29 | $14.17 | $14.29 | $14.17 | $14.27 | $14.27 | 531,206 |
| 2024-02-28 | $14.15 | $14.18 | $14.15 | $14.15 | $14.15 | 336,080 |
| 2024-02-27 | $14.14 | $14.16 | $14.12 | $14.14 | $14.14 | 329,676 |
| 2024-02-26 | $14.13 | $14.14 | $14.06 | $14.13 | $14.13 | 379,122 |
| 2024-02-23 | $14.14 | $14.15 | $14.11 | $14.13 | $14.13 | 327,134 |
| 2024-02-22 | $14.13 | $14.18 | $14.11 | $14.13 | $14.13 | 561,601 |
| 2024-02-21 | $14.04 | $14.14 | $14.03 | $14.13 | $14.13 | 478,241 |
| 2024-02-20 | $14.03 | $14.05 | $14.00 | $14.03 | $14.03 | 397,503 |
| 2024-02-16 | $13.99 | $14.02 | $13.94 | $14.02 | $14.02 | 350,911 |
| 2024-02-15 | $13.96 | $13.98 | $13.91 | $13.98 | $13.98 | 398,781 |
| 2024-02-14 | $13.94 | $13.98 | $13.90 | $13.95 | $13.95 | 332,283 |
| 2024-02-13 | $13.90 | $13.98 | $13.85 | $13.92 | $13.92 | 566,945 |
| 2024-02-12 | $14.00 | $14.11 | $13.93 | $13.98 | $13.98 | 465,428 |
| 2024-02-09 | $13.97 | $14.00 | $13.89 | $13.99 | $13.99 | 493,792 |
| 2024-02-08 | $14.10 | $14.10 | $13.95 | $14.10 | $13.98 | 787,081 |
| 2024-02-07 | $14.10 | $14.12 | $14.03 | $14.09 | $13.97 | 668,562 |
| 2024-02-06 | $14.05 | $14.11 | $14.04 | $14.09 | $13.97 | 674,918 |
| 2024-02-05 | $14.00 | $14.06 | $13.96 | $14.03 | $13.91 | 843,043 |
| 2024-02-02 | $13.96 | $14.00 | $13.92 | $14.00 | $13.88 | 602,955 |
| 2024-02-01 | $13.97 | $13.98 | $13.91 | $13.97 | $13.85 | 666,526 |
| 2024-01-31 | $13.89 | $13.91 | $13.79 | $13.84 | $13.72 | 735,753 |
| 2024-01-30 | $13.85 | $13.87 | $13.82 | $13.87 | $13.75 | 441,152 |
| 2024-01-29 | $13.75 | $13.82 | $13.75 | $13.80 | $13.68 | 452,345 |
| 2024-01-26 | $13.74 | $13.81 | $13.73 | $13.79 | $13.67 | 436,890 |
| 2024-01-25 | $13.73 | $13.76 | $13.71 | $13.73 | $13.73 | 417,238 |
| 2024-01-24 | $13.60 | $13.92 | $13.59 | $13.72 | $13.72 | 710,172 |
| 2024-01-23 | $13.58 | $13.61 | $13.50 | $13.58 | $13.58 | 337,743 |
| 2024-01-22 | $13.60 | $13.63 | $13.52 | $13.57 | $13.57 | 524,588 |
| 2024-01-19 | $13.65 | $13.65 | $13.48 | $13.58 | $13.58 | 702,621 |
| 2024-01-18 | $13.61 | $13.61 | $13.46 | $13.55 | $13.55 | 473,344 |
| 2024-01-17 | $13.64 | $13.66 | $13.54 | $13.54 | $13.54 | 348,643 |
| 2024-01-16 | $13.75 | $13.77 | $13.57 | $13.64 | $13.64 | 457,294 |
| 2024-01-12 | $13.55 | $13.86 | $13.50 | $13.84 | $13.84 | 1,178,881 |
| 2024-01-11 | $13.59 | $13.59 | $13.38 | $13.53 | $13.53 | 437,449 |
| 2024-01-10 | $13.70 | $13.74 | $13.63 | $13.66 | $13.54 | 594,854 |
| 2024-01-09 | $13.72 | $13.74 | $13.61 | $13.70 | $13.58 | 590,523 |
| 2024-01-08 | $13.67 | $13.72 | $13.62 | $13.71 | $13.59 | 866,205 |
| 2024-01-05 | $13.51 | $13.72 | $13.51 | $13.60 | $13.48 | 696,344 |
| 2024-01-04 | $13.43 | $13.56 | $13.43 | $13.49 | $13.37 | 581,284 |
| 2024-01-03 | $13.42 | $13.70 | $13.42 | $13.48 | $13.36 | 917,468 |
| 2024-01-02 | $13.22 | $13.39 | $13.19 | $13.36 | $13.24 | 676,101 |
| 2023-12-29 | $13.20 | $13.24 | $13.14 | $13.24 | $13.24 | 603,885 |
| 2023-12-28 | $13.18 | $13.21 | $13.11 | $13.19 | $13.19 | 455,872 |
| 2023-12-27 | $13.15 | $13.24 | $13.06 | $13.18 | $13.18 | 550,524 |
| 2023-12-26 | $13.15 | $13.22 | $13.15 | $13.16 | $13.16 | 536,014 |
| 2023-12-22 | $13.24 | $13.26 | $13.06 | $13.15 | $13.15 | 878,514 |
| 2023-12-21 | $13.37 | $13.46 | $13.19 | $13.23 | $13.23 | 980,200 |
| 2023-12-20 | $13.37 | $13.42 | $13.33 | $13.40 | $13.40 | 421,762 |
| 2023-12-19 | $13.39 | $13.44 | $13.37 | $13.38 | $13.38 | 508,761 |
| 2023-12-18 | $13.41 | $13.46 | $13.32 | $13.39 | $13.39 | 545,552 |
| 2023-12-15 | $13.59 | $13.60 | $13.33 | $13.42 | $13.42 | 664,940 |
| 2023-12-14 | $13.51 | $13.80 | $13.40 | $13.43 | $13.43 | 1,237,983 |
| 2023-12-13 | $13.11 | $13.38 | $13.04 | $13.32 | $13.32 | 801,656 |
| 2023-12-12 | $13.33 | $13.44 | $13.00 | $13.12 | $13.12 | 1,026,420 |
| 2023-12-11 | $13.57 | $13.65 | $13.42 | $13.48 | $13.48 | 494,679 |
| 2023-12-08 | $13.85 | $13.87 | $13.46 | $13.67 | $13.67 | 598,136 |
| 2023-12-07 | $14.11 | $14.14 | $13.90 | $13.96 | $13.84 | 456,245 |
| 2023-12-06 | $14.10 | $14.35 | $14.01 | $14.10 | $13.98 | 628,875 |
| 2023-12-05 | $13.97 | $14.40 | $13.95 | $14.09 | $13.97 | 942,232 |
| 2023-12-04 | $13.96 | $14.13 | $13.93 | $14.03 | $13.91 | 524,531 |
| 2023-12-01 | $13.82 | $13.98 | $13.70 | $13.96 | $13.96 | 550,453 |
| 2023-11-30 | $13.75 | $13.80 | $13.70 | $13.80 | $13.80 | 320,815 |
| 2023-11-29 | $13.62 | $13.78 | $13.62 | $13.73 | $13.73 | 389,307 |
| 2023-11-28 | $13.70 | $13.71 | $13.53 | $13.62 | $13.62 | 315,014 |
| 2023-11-27 | $13.70 | $13.72 | $13.66 | $13.68 | $13.68 | 310,013 |
| 2023-11-24 | $13.63 | $13.68 | $13.61 | $13.68 | $13.68 | 127,498 |
| 2023-11-22 | $13.62 | $13.64 | $13.56 | $13.63 | $13.63 | 369,134 |
| 2023-11-21 | $13.60 | $13.63 | $13.54 | $13.60 | $13.60 | 332,951 |
| 2023-11-20 | $13.50 | $13.59 | $13.49 | $13.55 | $13.55 | 375,231 |
| 2023-11-17 | $13.45 | $13.55 | $13.42 | $13.49 | $13.49 | 391,828 |
| 2023-11-16 | $13.35 | $13.46 | $13.30 | $13.44 | $13.44 | 381,722 |
| 2023-11-15 | $13.20 | $13.32 | $13.19 | $13.31 | $13.31 | 363,549 |
| 2023-11-14 | $13.20 | $13.32 | $13.10 | $13.14 | $13.14 | 444,169 |
| 2023-11-13 | $13.14 | $13.23 | $13.03 | $13.05 | $13.05 | 279,355 |
| 2023-11-10 | $13.25 | $13.25 | $12.93 | $13.20 | $13.20 | 421,604 |
| 2023-11-09 | $13.74 | $13.74 | $13.23 | $13.32 | $13.32 | 572,616 |
| 2023-11-08 | $13.65 | $13.72 | $13.61 | $13.66 | $13.66 | 304,560 |
| 2023-11-07 | $13.66 | $13.69 | $13.53 | $13.68 | $13.68 | 376,373 |
| 2023-11-06 | $13.71 | $13.72 | $13.60 | $13.69 | $13.69 | 536,501 |
| 2023-11-03 | $13.70 | $13.78 | $13.53 | $13.69 | $13.69 | 861,213 |
| 2023-11-02 | $13.18 | $13.75 | $13.13 | $13.54 | $13.54 | 912,436 |
| 2023-11-01 | $12.95 | $13.06 | $12.87 | $13.04 | $13.04 | 554,005 |
| 2023-10-31 | $12.68 | $12.84 | $12.65 | $12.80 | $12.80 | 564,028 |
| 2023-10-30 | $12.58 | $12.69 | $12.52 | $12.67 | $12.67 | 556,065 |
| 2023-10-27 | $12.57 | $12.58 | $12.45 | $12.52 | $12.52 | 377,032 |
| 2023-10-26 | $12.57 | $12.65 | $12.43 | $12.48 | $12.48 | 587,097 |
| 2023-10-25 | $12.50 | $12.50 | $12.33 | $12.50 | $12.50 | 398,494 |
| 2023-10-24 | $12.22 | $12.52 | $12.21 | $12.47 | $12.47 | 488,469 |
| 2023-10-23 | $12.00 | $12.30 | $11.92 | $12.25 | $12.25 | 401,973 |
| 2023-10-20 | $12.25 | $12.34 | $12.05 | $12.13 | $12.13 | 436,717 |
| 2023-10-19 | $12.38 | $12.51 | $12.11 | $12.32 | $12.32 | 471,836 |
| 2023-10-18 | $12.05 | $12.42 | $11.92 | $12.41 | $12.41 | 670,494 |
| 2023-10-17 | $12.27 | $12.33 | $12.05 | $12.16 | $12.16 | 820,961 |
| 2023-10-16 | $12.50 | $12.53 | $12.31 | $12.42 | $12.42 | 503,606 |
| 2023-10-13 | $12.62 | $12.70 | $12.35 | $12.43 | $12.43 | 426,239 |
| 2023-10-12 | $12.48 | $12.53 | $12.35 | $12.48 | $12.48 | 376,371 |
| 2023-10-11 | $12.50 | $12.58 | $12.43 | $12.48 | $12.48 | 502,821 |
| 2023-10-10 | $12.45 | $12.68 | $12.43 | $12.51 | $12.51 | 620,320 |
| 2023-10-09 | $12.41 | $12.49 | $12.36 | $12.47 | $12.47 | 501,065 |
| 2023-10-06 | $12.44 | $12.59 | $12.09 | $12.41 | $12.41 | 820,638 |
| 2023-10-05 | $12.72 | $12.82 | $12.47 | $12.51 | $12.51 | 468,734 |
| 2023-10-04 | $12.68 | $12.75 | $12.54 | $12.75 | $12.75 | 618,968 |
| 2023-10-03 | $12.54 | $12.83 | $12.46 | $12.58 | $12.58 | 770,258 |
| 2023-10-02 | $13.13 | $13.14 | $12.53 | $12.60 | $12.60 | 1,073,072 |
| 2023-09-29 | $13.09 | $13.26 | $12.96 | $13.07 | $13.07 | 634,919 |
| 2023-09-28 | $13.06 | $13.14 | $12.83 | $13.03 | $13.03 | 977,256 |
| 2023-09-27 | $13.72 | $13.95 | $13.10 | $13.14 | $13.14 | 1,311,989 |
| 2023-09-26 | $13.79 | $13.84 | $13.63 | $13.74 | $13.74 | 374,541 |
| 2023-09-25 | $13.86 | $13.93 | $13.76 | $13.88 | $13.88 | 279,993 |
| 2023-09-22 | $13.95 | $14.05 | $13.90 | $14.02 | $14.02 | 234,984 |
| 2023-09-21 | $13.91 | $13.97 | $13.72 | $13.95 | $13.95 | 432,878 |
| 2023-09-20 | $14.06 | $14.14 | $14.01 | $14.10 | $14.10 | 248,803 |
| 2023-09-19 | $13.74 | $14.03 | $13.72 | $14.01 | $14.01 | 322,155 |
| 2023-09-18 | $13.79 | $13.80 | $13.71 | $13.79 | $13.79 | 328,077 |
| 2023-09-15 | $13.76 | $13.80 | $13.70 | $13.77 | $13.77 | 288,821 |
| 2023-09-14 | $13.80 | $13.84 | $13.73 | $13.77 | $13.77 | 275,898 |
| 2023-09-13 | $13.78 | $13.79 | $13.72 | $13.78 | $13.78 | 283,437 |
| 2023-09-12 | $13.72 | $13.82 | $13.63 | $13.77 | $13.77 | 445,126 |
| 2023-09-11 | $13.97 | $13.98 | $13.68 | $13.75 | $13.75 | 535,646 |
| 2023-09-08 | $14.00 | $14.07 | $13.90 | $13.95 | $13.95 | 455,230 |
| 2023-09-07 | $14.17 | $14.25 | $14.16 | $14.19 | $14.07 | 461,478 |
| 2023-09-06 | $14.20 | $14.24 | $14.17 | $14.21 | $14.09 | 337,528 |
| 2023-09-05 | $14.19 | $14.35 | $14.17 | $14.22 | $14.10 | 510,130 |
| 2023-09-01 | $14.19 | $14.23 | $14.05 | $14.06 | $13.94 | 351,537 |
| 2023-08-31 | $14.10 | $14.17 | $14.10 | $14.15 | $14.03 | 255,213 |
| 2023-08-30 | $14.14 | $14.20 | $14.09 | $14.09 | $13.97 | 442,833 |
| 2023-08-29 | $14.01 | $14.12 | $14.01 | $14.12 | $14.00 | 305,759 |
| 2023-08-28 | $14.05 | $14.06 | $14.00 | $14.01 | $13.89 | 260,586 |
| 2023-08-25 | $13.97 | $14.02 | $13.82 | $13.97 | $13.97 | 412,078 |
| 2023-08-24 | $14.02 | $14.03 | $13.94 | $13.97 | $13.97 | 232,676 |
| 2023-08-23 | $13.96 | $14.07 | $13.90 | $13.98 | $13.98 | 551,518 |
| 2023-08-22 | $14.00 | $14.03 | $13.88 | $13.91 | $13.91 | 217,100 |
| 2023-08-21 | $13.94 | $13.97 | $13.82 | $13.92 | $13.92 | 536,763 |
| 2023-08-18 | $13.90 | $13.97 | $13.76 | $13.94 | $13.94 | 584,717 |
| 2023-08-17 | $14.18 | $14.18 | $13.87 | $13.94 | $13.94 | 528,121 |
| 2023-08-16 | $14.38 | $14.43 | $14.04 | $14.12 | $14.12 | 697,273 |
| 2023-08-15 | $14.49 | $14.54 | $14.38 | $14.44 | $14.44 | 343,577 |
| 2023-08-14 | $14.31 | $14.55 | $14.23 | $14.52 | $14.52 | 504,761 |
| 2023-08-11 | $14.34 | $14.56 | $14.21 | $14.26 | $14.26 | 649,657 |
| 2023-08-10 | $14.36 | $14.54 | $14.28 | $14.35 | $14.35 | 503,495 |
| 2023-08-09 | $14.75 | $14.84 | $14.50 | $14.55 | $14.43 | 522,442 |
| 2023-08-08 | $14.72 | $14.88 | $14.71 | $14.74 | $14.62 | 455,806 |
| 2023-08-07 | $14.55 | $14.83 | $14.53 | $14.72 | $14.72 | 612,199 |
| 2023-08-04 | $14.57 | $14.63 | $14.39 | $14.52 | $14.52 | 450,841 |
| 2023-08-03 | $14.32 | $14.50 | $14.23 | $14.47 | $14.47 | 544,066 |
| 2023-08-02 | $14.30 | $14.49 | $14.16 | $14.43 | $14.43 | 605,498 |
| 2023-08-01 | $14.80 | $14.84 | $14.35 | $14.45 | $14.45 | 845,318 |
| 2023-07-31 | $14.66 | $14.88 | $14.58 | $14.83 | $14.83 | 486,124 |
| 2023-07-28 | $14.42 | $14.64 | $14.37 | $14.64 | $14.64 | 381,253 |
| 2023-07-27 | $14.47 | $14.57 | $14.33 | $14.35 | $14.35 | 561,717 |
| 2023-07-26 | $14.25 | $14.45 | $14.25 | $14.36 | $14.36 | 216,908 |
| 2023-07-25 | $14.32 | $14.45 | $14.26 | $14.32 | $14.32 | 398,907 |
| 2023-07-24 | $14.28 | $14.38 | $14.11 | $14.30 | $14.30 | 396,653 |
| 2023-07-21 | $14.27 | $14.36 | $14.20 | $14.28 | $14.28 | 301,027 |
| 2023-07-20 | $14.29 | $14.37 | $14.11 | $14.27 | $14.27 | 302,935 |
| 2023-07-19 | $14.09 | $14.35 | $14.06 | $14.33 | $14.33 | 376,406 |
| 2023-07-18 | $13.76 | $14.16 | $13.76 | $14.09 | $14.09 | 517,067 |
| 2023-07-17 | $13.66 | $13.88 | $13.64 | $13.77 | $13.77 | 489,043 |
| 2023-07-14 | $14.03 | $14.04 | $13.58 | $13.70 | $13.70 | 1,131,300 |
| 2023-07-13 | $14.61 | $14.67 | $14.04 | $14.09 | $14.09 | 1,178,442 |
| 2023-07-12 | $14.37 | $14.67 | $14.24 | $14.56 | $14.56 | 1,146,135 |
| 2023-07-11 | $14.46 | $14.49 | $14.34 | $14.39 | $14.39 | 504,145 |
| 2023-07-10 | $14.30 | $14.47 | $14.29 | $14.43 | $14.43 | 405,584 |
| 2023-07-07 | $14.10 | $14.34 | $14.08 | $14.29 | $14.29 | 480,266 |
| 2023-07-06 | $14.20 | $14.24 | $13.95 | $14.16 | $14.16 | 476,486 |
| 2023-07-05 | $14.21 | $14.35 | $14.13 | $14.30 | $14.30 | 718,563 |
| 2023-07-03 | $14.07 | $14.22 | $14.04 | $14.17 | $14.17 | 387,136 |
| 2023-06-30 | $13.85 | $14.04 | $13.85 | $14.00 | $14.00 | 495,813 |
| 2023-06-29 | $13.84 | $13.87 | $13.76 | $13.80 | $13.80 | 329,740 |
| 2023-06-28 | $13.72 | $13.86 | $13.68 | $13.86 | $13.86 | 426,997 |
| 2023-06-27 | $13.78 | $13.85 | $13.74 | $13.74 | $13.74 | 388,523 |
| 2023-06-26 | $13.69 | $13.80 | $13.65 | $13.78 | $13.78 | 367,043 |
| 2023-06-23 | $13.39 | $13.69 | $13.30 | $13.69 | $13.69 | 510,031 |
| 2023-06-22 | $13.49 | $13.49 | $13.26 | $13.42 | $13.42 | 467,341 |
| 2023-06-21 | $13.40 | $13.49 | $13.29 | $13.48 | $13.48 | 425,093 |
| 2023-06-20 | $13.20 | $13.42 | $13.17 | $13.38 | $13.38 | 513,632 |
| 2023-06-16 | $13.11 | $13.28 | $13.03 | $13.20 | $13.20 | 381,298 |
| 2023-06-15 | $12.96 | $13.13 | $12.87 | $13.10 | $13.10 | 423,386 |
| 2023-06-14 | $12.80 | $12.99 | $12.77 | $12.86 | $12.86 | 593,785 |
| 2023-06-13 | $12.85 | $12.92 | $12.50 | $12.81 | $12.81 | 687,584 |
| 2023-06-12 | $13.15 | $13.15 | $12.67 | $12.85 | $12.85 | 896,173 |
| 2023-06-09 | $13.23 | $13.28 | $13.09 | $13.10 | $13.10 | 539,262 |
| 2023-06-08 | $13.44 | $13.45 | $13.35 | $13.38 | $13.26 | 673,304 |
| 2023-06-07 | $13.50 | $13.59 | $13.38 | $13.44 | $13.44 | 686,563 |
| 2023-06-06 | $13.29 | $13.46 | $13.22 | $13.46 | $13.46 | 1,081,857 |
| 2023-06-05 | $13.10 | $13.19 | $13.02 | $13.19 | $13.19 | 648,279 |
| 2023-06-02 | $12.98 | $13.05 | $12.95 | $12.99 | $12.99 | 582,781 |
| 2023-06-01 | $12.82 | $12.95 | $12.81 | $12.88 | $12.88 | 509,429 |
| 2023-05-31 | $12.67 | $12.81 | $12.66 | $12.80 | $12.80 | 467,793 |
| 2023-05-30 | $12.49 | $12.69 | $12.45 | $12.67 | $12.67 | 614,996 |
| 2023-05-26 | $12.39 | $12.49 | $12.38 | $12.46 | $12.46 | 245,052 |
| 2023-05-25 | $12.44 | $12.44 | $12.32 | $12.40 | $12.40 | 308,483 |
| 2023-05-24 | $12.46 | $12.54 | $12.41 | $12.43 | $12.43 | 272,664 |
| 2023-05-23 | $12.60 | $12.63 | $12.50 | $12.53 | $12.53 | 240,939 |
| 2023-05-22 | $12.59 | $12.69 | $12.59 | $12.62 | $12.62 | 399,593 |
| 2023-05-19 | $12.57 | $12.58 | $12.47 | $12.53 | $12.53 | 353,312 |
| 2023-05-18 | $12.46 | $12.55 | $12.46 | $12.52 | $12.52 | 222,842 |
| 2023-05-17 | $12.46 | $12.53 | $12.45 | $12.51 | $12.51 | 237,038 |
| 2023-05-16 | $12.51 | $12.58 | $12.46 | $12.46 | $12.46 | 254,781 |
| 2023-05-15 | $12.51 | $12.58 | $12.48 | $12.49 | $12.49 | 266,252 |
| 2023-05-12 | $12.76 | $12.80 | $12.39 | $12.51 | $12.51 | 754,662 |
| 2023-05-11 | $12.95 | $12.96 | $12.69 | $12.74 | $12.74 | 415,815 |
| 2023-05-10 | $13.03 | $13.06 | $12.80 | $12.94 | $12.94 | 383,478 |
| 2023-05-09 | $13.04 | $13.15 | $13.04 | $13.09 | $12.97 | 399,771 |
| 2023-05-08 | $13.10 | $13.10 | $13.02 | $13.07 | $12.95 | 310,354 |
| 2023-05-05 | $13.14 | $13.17 | $13.05 | $13.06 | $12.94 | 330,827 |
| 2023-05-04 | $13.15 | $13.15 | $13.03 | $13.07 | $12.95 | 322,486 |
| 2023-05-03 | $13.19 | $13.22 | $13.07 | $13.15 | $13.03 | 475,730 |
| 2023-05-02 | $13.12 | $13.16 | $13.06 | $13.12 | $13.00 | 391,787 |
| 2023-05-01 | $13.11 | $13.17 | $13.09 | $13.12 | $13.00 | 444,863 |
| 2023-04-28 | $13.03 | $13.11 | $13.03 | $13.07 | $13.07 | 405,130 |
| 2023-04-27 | $12.99 | $13.02 | $12.94 | $13.02 | $13.02 | 310,925 |
| 2023-04-26 | $12.93 | $12.97 | $12.93 | $12.95 | $12.95 | 286,301 |
| 2023-04-25 | $12.98 | $12.99 | $12.93 | $12.95 | $12.95 | 327,047 |
| 2023-04-24 | $12.88 | $13.00 | $12.88 | $12.97 | $12.97 | 395,871 |
| 2023-04-21 | $12.75 | $12.92 | $12.68 | $12.88 | $12.88 | 1,075,192 |
| 2023-04-20 | $12.70 | $12.77 | $12.66 | $12.72 | $12.72 | 209,864 |
| 2023-04-19 | $12.70 | $12.75 | $12.60 | $12.75 | $12.75 | 344,583 |
| 2023-04-18 | $12.70 | $12.75 | $12.64 | $12.73 | $12.73 | 287,714 |
| 2023-04-17 | $12.73 | $12.75 | $12.47 | $12.73 | $12.73 | 526,374 |
| 2023-04-14 | $12.78 | $12.83 | $12.69 | $12.73 | $12.73 | 277,480 |
| 2023-04-13 | $12.82 | $12.84 | $12.70 | $12.77 | $12.77 | 356,871 |
| 2023-04-12 | $12.85 | $12.85 | $12.67 | $12.75 | $12.75 | 326,061 |
| 2023-04-11 | $12.80 | $12.91 | $12.79 | $12.86 | $12.74 | 423,365 |
| 2023-04-10 | $12.79 | $12.89 | $12.76 | $12.79 | $12.67 | 744,490 |
| 2023-04-06 | $12.80 | $12.80 | $12.66 | $12.75 | $12.75 | 410,297 |
| 2023-04-05 | $12.78 | $12.79 | $12.69 | $12.73 | $12.73 | 301,950 |
| 2023-04-04 | $12.68 | $12.75 | $12.61 | $12.68 | $12.68 | 396,886 |
| 2023-04-03 | $12.50 | $12.59 | $12.49 | $12.58 | $12.58 | 480,182 |
| 2023-03-31 | $12.45 | $12.51 | $12.42 | $12.47 | $12.47 | 404,395 |
| 2023-03-30 | $12.35 | $12.52 | $12.34 | $12.45 | $12.45 | 408,256 |
| 2023-03-29 | $12.31 | $12.31 | $12.25 | $12.29 | $12.29 | 244,729 |
| 2023-03-28 | $12.29 | $12.29 | $12.15 | $12.23 | $12.23 | 384,276 |
| 2023-03-27 | $12.30 | $12.38 | $12.20 | $12.23 | $12.23 | 392,597 |
| 2023-03-24 | $12.33 | $12.33 | $12.20 | $12.25 | $12.25 | 249,552 |
| 2023-03-23 | $12.20 | $12.39 | $12.20 | $12.26 | $12.26 | 446,928 |
| 2023-03-22 | $12.30 | $12.35 | $12.13 | $12.21 | $12.21 | 643,966 |
| 2023-03-21 | $12.33 | $12.39 | $12.21 | $12.29 | $12.29 | 503,509 |
| 2023-03-20 | $12.27 | $12.51 | $12.24 | $12.29 | $12.29 | 398,729 |
| 2023-03-17 | $12.43 | $12.50 | $12.25 | $12.31 | $12.31 | 372,334 |
| 2023-03-16 | $12.35 | $12.53 | $12.20 | $12.49 | $12.49 | 467,242 |
| 2023-03-15 | $12.39 | $12.58 | $12.26 | $12.37 | $12.37 | 646,116 |
| 2023-03-14 | $12.50 | $12.95 | $12.50 | $12.71 | $12.71 | 541,025 |
| 2023-03-13 | $12.44 | $12.69 | $12.30 | $12.37 | $12.37 | 827,463 |
| 2023-03-10 | $13.02 | $13.10 | $12.51 | $12.66 | $12.66 | 1,428,691 |
| 2023-03-09 | $13.58 | $13.65 | $13.13 | $13.14 | $13.02 | 605,177 |
| 2023-03-08 | $13.66 | $13.74 | $13.53 | $13.62 | $13.49 | 343,711 |
| 2023-03-07 | $13.65 | $13.72 | $13.58 | $13.65 | $13.52 | 423,756 |
| 2023-03-06 | $13.60 | $13.71 | $13.47 | $13.58 | $13.45 | 630,032 |
| 2023-03-03 | $13.50 | $13.54 | $13.41 | $13.45 | $13.32 | 387,717 |
| 2023-03-02 | $13.39 | $13.51 | $13.30 | $13.47 | $13.34 | 613,750 |
| 2023-03-01 | $13.25 | $13.49 | $13.23 | $13.42 | $13.30 | 713,754 |
| 2023-02-28 | $13.15 | $13.26 | $13.15 | $13.23 | $13.11 | 331,751 |
| 2023-02-27 | $13.21 | $13.26 | $13.12 | $13.14 | $13.02 | 568,606 |
| 2023-02-24 | $13.01 | $13.23 | $13.01 | $13.21 | $13.09 | 325,120 |
| 2023-02-23 | $13.19 | $13.24 | $13.15 | $13.21 | $13.09 | 356,159 |
| 2023-02-22 | $13.06 | $13.22 | $13.06 | $13.16 | $13.04 | 430,080 |
| 2023-02-21 | $13.63 | $13.65 | $13.06 | $13.06 | $12.94 | 1,034,899 |
| 2023-02-17 | $13.70 | $13.75 | $13.57 | $13.73 | $13.60 | 423,364 |
| 2023-02-16 | $13.89 | $13.98 | $13.69 | $13.73 | $13.60 | 526,214 |
| 2023-02-15 | $13.95 | $14.04 | $13.93 | $14.02 | $13.89 | 353,517 |
| 2023-02-14 | $13.99 | $14.12 | $13.90 | $14.03 | $13.90 | 478,427 |
| 2023-02-13 | $14.04 | $14.09 | $13.96 | $14.05 | $13.92 | 375,650 |
| 2023-02-10 | $13.93 | $14.12 | $13.73 | $14.07 | $13.94 | 816,236 |
| 2023-02-09 | $14.42 | $14.43 | $14.13 | $14.15 | $13.90 | 577,983 |
| 2023-02-08 | $14.30 | $14.42 | $14.30 | $14.37 | $14.12 | 463,492 |
| 2023-02-07 | $14.33 | $14.39 | $14.24 | $14.35 | $14.10 | 569,904 |
| 2023-02-06 | $14.20 | $14.37 | $14.07 | $14.33 | $14.08 | 889,343 |
| 2023-02-03 | $14.22 | $14.43 | $14.15 | $14.33 | $14.08 | 903,685 |
| 2023-02-02 | $14.00 | $14.32 | $13.97 | $14.28 | $14.03 | 1,346,999 |
| 2023-02-01 | $13.80 | $13.92 | $13.77 | $13.87 | $13.63 | 577,130 |
| 2023-01-31 | $13.78 | $13.78 | $13.72 | $13.75 | $13.51 | 337,719 |
| 2023-01-30 | $13.73 | $13.78 | $13.68 | $13.72 | $13.48 | 466,759 |
| 2023-01-27 | $13.72 | $13.76 | $13.65 | $13.71 | $13.47 | 464,668 |
| 2023-01-26 | $13.70 | $13.72 | $13.64 | $13.66 | $13.42 | 623,360 |
| 2023-01-25 | $13.50 | $13.68 | $13.46 | $13.67 | $13.43 | 434,668 |
| 2023-01-24 | $13.55 | $13.64 | $13.45 | $13.56 | $13.32 | 366,141 |
| 2023-01-23 | $13.52 | $13.58 | $13.50 | $13.53 | $13.29 | 420,076 |
| 2023-01-20 | $13.34 | $13.51 | $13.34 | $13.49 | $13.25 | 548,469 |
| 2023-01-19 | $13.23 | $13.36 | $13.12 | $13.35 | $13.12 | 449,735 |
| 2023-01-18 | $13.38 | $13.50 | $13.19 | $13.25 | $13.02 | 551,059 |
| 2023-01-17 | $13.17 | $13.32 | $13.16 | $13.25 | $13.02 | 808,540 |
| 2023-01-13 | $12.99 | $13.16 | $12.97 | $13.15 | $13.15 | 480,657 |
| 2023-01-12 | $12.98 | $13.03 | $12.88 | $13.02 | $13.02 | 473,303 |
| 2023-01-11 | $13.06 | $13.08 | $12.92 | $13.04 | $12.92 | 827,806 |
| 2023-01-10 | $12.86 | $13.04 | $12.85 | $12.95 | $12.83 | 438,877 |
| 2023-01-09 | $12.75 | $12.86 | $12.72 | $12.84 | $12.72 | 548,638 |
| 2023-01-06 | $12.61 | $12.76 | $12.55 | $12.66 | $12.66 | 467,872 |
| 2023-01-05 | $12.48 | $12.53 | $12.42 | $12.52 | $12.52 | 376,511 |
| 2023-01-04 | $12.43 | $12.53 | $12.36 | $12.48 | $12.48 | 565,376 |
| 2023-01-03 | $12.16 | $12.28 | $12.10 | $12.26 | $12.26 | 709,190 |
| 2022-12-30 | $12.00 | $12.09 | $11.85 | $12.01 | $12.01 | 828,367 |
| 2022-12-29 | $11.95 | $12.10 | $11.90 | $12.00 | $12.00 | 787,296 |
| 2022-12-28 | $12.31 | $12.47 | $11.84 | $11.89 | $11.89 | 1,333,510 |
| 2022-12-27 | $12.66 | $12.76 | $12.31 | $12.34 | $12.34 | 812,647 |
| 2022-12-23 | $12.69 | $12.75 | $12.60 | $12.65 | $12.65 | 548,332 |
| 2022-12-22 | $12.75 | $12.75 | $12.56 | $12.65 | $12.65 | 616,215 |
| 2022-12-21 | $12.77 | $12.84 | $12.62 | $12.69 | $12.69 | 487,420 |
| 2022-12-20 | $12.58 | $12.70 | $12.55 | $12.60 | $12.60 | 621,845 |
| 2022-12-19 | $12.90 | $12.90 | $12.55 | $12.59 | $12.59 | 572,967 |
| 2022-12-16 | $13.02 | $13.14 | $12.79 | $12.94 | $12.94 | 617,236 |
| 2022-12-15 | $13.04 | $13.28 | $13.01 | $13.13 | $13.13 | 452,277 |
| 2022-12-14 | $13.22 | $13.23 | $13.03 | $13.15 | $13.15 | 476,977 |
| 2022-12-13 | $13.54 | $13.57 | $13.28 | $13.34 | $13.19 | 797,963 |
| 2022-12-12 | $13.01 | $13.23 | $13.01 | $13.21 | $13.06 | 605,258 |
| 2022-12-09 | $13.05 | $13.17 | $12.99 | $13.05 | $12.90 | 348,052 |
| 2022-12-08 | $13.25 | $13.32 | $13.11 | $13.17 | $12.90 | 432,899 |
| 2022-12-07 | $13.04 | $13.18 | $13.03 | $13.16 | $12.89 | 436,969 |
| 2022-12-06 | $13.09 | $13.19 | $12.98 | $13.02 | $12.76 | 381,111 |
| 2022-12-05 | $13.08 | $13.18 | $12.96 | $12.98 | $12.72 | 501,545 |
| 2022-12-02 | $12.91 | $13.22 | $12.91 | $13.10 | $12.84 | 436,073 |
| 2022-12-01 | $13.27 | $13.30 | $12.86 | $12.91 | $12.65 | 690,720 |
| 2022-11-30 | $13.14 | $13.20 | $13.05 | $13.20 | $12.93 | 436,314 |
| 2022-11-29 | $13.02 | $13.13 | $13.02 | $13.12 | $12.86 | 339,941 |
| 2022-11-28 | $13.01 | $13.08 | $12.96 | $13.03 | $12.77 | 555,881 |
| 2022-11-25 | $12.95 | $13.11 | $12.95 | $13.01 | $12.75 | 317,893 |
| 2022-11-23 | $12.75 | $12.94 | $12.67 | $12.90 | $12.64 | 710,294 |
| 2022-11-22 | $12.65 | $12.71 | $12.60 | $12.63 | $12.37 | 294,539 |
| 2022-11-21 | $12.68 | $12.72 | $12.55 | $12.60 | $12.35 | 302,113 |
| 2022-11-18 | $12.69 | $12.70 | $12.60 | $12.66 | $12.40 | 243,474 |
| 2022-11-17 | $12.62 | $12.69 | $12.52 | $12.62 | $12.37 | 385,147 |
| 2022-11-16 | $12.62 | $12.70 | $12.62 | $12.67 | $12.41 | 333,093 |
| 2022-11-15 | $12.53 | $12.66 | $12.51 | $12.65 | $12.39 | 534,303 |
| 2022-11-14 | $12.62 | $12.65 | $12.45 | $12.49 | $12.24 | 443,031 |
| 2022-11-11 | $12.60 | $12.62 | $12.46 | $12.52 | $12.27 | 390,454 |
| 2022-11-10 | $12.73 | $12.75 | $12.54 | $12.59 | $12.34 | 434,992 |
| 2022-11-09 | $12.53 | $12.64 | $12.46 | $12.51 | $12.14 | 399,636 |
| 2022-11-08 | $12.49 | $12.70 | $12.44 | $12.62 | $12.25 | 597,123 |
| 2022-11-07 | $12.28 | $12.43 | $12.28 | $12.36 | $12.00 | 452,241 |
| 2022-11-04 | $12.32 | $12.35 | $12.13 | $12.21 | $11.85 | 287,702 |
| 2022-11-03 | $12.12 | $12.23 | $12.05 | $12.20 | $11.84 | 257,069 |
| 2022-11-02 | $12.28 | $12.49 | $12.17 | $12.19 | $11.83 | 463,153 |
| 2022-11-01 | $12.32 | $12.34 | $12.15 | $12.26 | $11.90 | 469,301 |
| 2022-10-31 | $12.07 | $12.24 | $12.03 | $12.09 | $11.74 | 424,878 |
| 2022-10-28 | $12.05 | $12.15 | $11.96 | $12.10 | $11.74 | 356,814 |
| 2022-10-27 | $11.98 | $12.15 | $11.93 | $12.10 | $11.74 | 429,045 |
| 2022-10-26 | $11.91 | $12.00 | $11.89 | $11.93 | $11.58 | 478,848 |
| 2022-10-25 | $11.85 | $11.95 | $11.82 | $11.91 | $11.56 | 415,923 |
| 2022-10-24 | $11.87 | $11.96 | $11.77 | $11.81 | $11.46 | 356,249 |
| 2022-10-21 | $11.65 | $11.83 | $11.61 | $11.75 | $11.41 | 235,868 |
| 2022-10-20 | $11.78 | $11.91 | $11.68 | $11.75 | $11.41 | 226,238 |
| 2022-10-19 | $11.70 | $11.84 | $11.62 | $11.73 | $11.39 | 278,628 |
| 2022-10-18 | $12.00 | $12.15 | $11.75 | $11.79 | $11.44 | 357,658 |
| 2022-10-17 | $12.07 | $12.24 | $11.88 | $11.89 | $11.54 | 283,156 |
| 2022-10-14 | $11.95 | $12.00 | $11.82 | $11.96 | $11.61 | 215,096 |
| 2022-10-13 | $11.50 | $11.98 | $11.38 | $11.94 | $11.59 | 435,778 |
| 2022-10-12 | $11.75 | $11.87 | $11.74 | $11.77 | $11.42 | 278,197 |
| 2022-10-11 | $11.97 | $12.10 | $11.87 | $11.91 | $11.44 | 365,747 |
| 2022-10-10 | $12.12 | $12.15 | $11.88 | $11.98 | $11.51 | 372,028 |
| 2022-10-07 | $12.19 | $12.29 | $12.00 | $12.06 | $11.59 | 442,758 |
| 2022-10-06 | $12.65 | $12.80 | $12.21 | $12.36 | $11.88 | 539,066 |
| 2022-10-05 | $12.67 | $12.77 | $12.40 | $12.65 | $12.16 | 416,416 |
| 2022-10-04 | $12.29 | $12.88 | $12.28 | $12.76 | $12.26 | 802,243 |
| 2022-10-03 | $11.96 | $12.25 | $11.89 | $12.15 | $11.68 | 617,239 |
| 2022-09-30 | $11.50 | $11.80 | $11.50 | $11.75 | $11.75 | 379,315 |
| 2022-09-29 | $11.86 | $11.97 | $11.47 | $11.50 | $11.50 | 846,009 |
| 2022-09-28 | $11.95 | $12.19 | $11.88 | $11.94 | $11.94 | 777,546 |
| 2022-09-27 | $12.05 | $12.20 | $11.84 | $11.91 | $11.91 | 663,668 |
| 2022-09-26 | $12.30 | $12.39 | $11.95 | $12.02 | $12.02 | 667,314 |
| 2022-09-23 | $12.50 | $12.51 | $12.00 | $12.42 | $12.42 | 945,509 |
| 2022-09-22 | $12.60 | $12.65 | $12.48 | $12.53 | $12.53 | 405,603 |
| 2022-09-21 | $12.63 | $12.82 | $12.54 | $12.60 | $12.60 | 315,579 |
| 2022-09-20 | $12.69 | $12.77 | $12.50 | $12.63 | $12.63 | 387,447 |
| 2022-09-19 | $12.84 | $13.03 | $12.80 | $12.81 | $12.81 | 365,741 |
| 2022-09-16 | $13.00 | $13.11 | $12.89 | $13.00 | $13.00 | 441,602 |
| 2022-09-15 | $13.24 | $13.34 | $13.07 | $13.12 | $13.12 | 235,894 |
| 2022-09-14 | $13.35 | $13.38 | $13.15 | $13.17 | $13.17 | 261,313 |
| 2022-09-13 | $13.40 | $13.52 | $13.20 | $13.30 | $13.30 | 355,093 |
| 2022-09-12 | $13.73 | $13.73 | $13.60 | $13.70 | $13.70 | 336,675 |
| 2022-09-09 | $13.67 | $13.77 | $13.54 | $13.65 | $13.65 | 329,692 |
| 2022-09-08 | $13.63 | $13.85 | $13.62 | $13.76 | $13.64 | 401,248 |
| 2022-09-07 | $13.57 | $13.72 | $13.51 | $13.70 | $13.58 | 277,739 |
| 2022-09-06 | $13.59 | $13.59 | $13.40 | $13.55 | $13.43 | 256,753 |
| 2022-09-02 | $13.50 | $13.70 | $13.46 | $13.54 | $13.54 | 416,209 |
| 2022-09-01 | $13.58 | $13.65 | $13.12 | $13.48 | $13.48 | 627,739 |
| 2022-08-31 | $13.86 | $13.95 | $13.62 | $13.71 | $13.71 | 365,505 |
| 2022-08-30 | $13.92 | $14.00 | $13.81 | $13.88 | $13.88 | 221,408 |
| 2022-08-29 | $13.77 | $13.96 | $13.75 | $13.89 | $13.89 | 271,978 |
| 2022-08-26 | $14.01 | $14.01 | $13.85 | $13.92 | $13.92 | 243,630 |
| 2022-08-25 | $13.85 | $14.00 | $13.84 | $13.92 | $13.92 | 276,809 |
| 2022-08-24 | $13.90 | $13.93 | $13.62 | $13.88 | $13.88 | 279,304 |
| 2022-08-23 | $13.85 | $13.96 | $13.77 | $13.85 | $13.85 | 277,336 |
| 2022-08-22 | $14.00 | $14.00 | $13.54 | $13.83 | $13.83 | 687,066 |
| 2022-08-19 | $14.34 | $14.36 | $14.19 | $14.20 | $14.20 | 276,964 |
| 2022-08-18 | $14.39 | $14.42 | $14.31 | $14.42 | $14.42 | 236,982 |
| 2022-08-17 | $14.31 | $14.46 | $14.22 | $14.31 | $14.31 | 364,886 |
| 2022-08-16 | $14.30 | $14.41 | $14.27 | $14.35 | $14.35 | 327,205 |
| 2022-08-15 | $14.28 | $14.34 | $14.26 | $14.31 | $14.31 | 287,821 |
| 2022-08-12 | $14.29 | $14.30 | $14.23 | $14.29 | $14.29 | 289,068 |
| 2022-08-11 | $14.27 | $14.29 | $14.15 | $14.22 | $14.22 | 366,284 |
| 2022-08-10 | $14.13 | $14.28 | $14.05 | $14.20 | $14.20 | 471,239 |
| 2022-08-09 | $14.11 | $14.14 | $14.05 | $14.08 | $13.96 | 410,106 |
| 2022-08-08 | $13.99 | $14.11 | $13.92 | $14.05 | $13.93 | 581,545 |
| 2022-08-05 | $13.85 | $13.91 | $13.61 | $13.88 | $13.76 | 343,237 |
| 2022-08-04 | $14.00 | $14.02 | $13.86 | $13.91 | $13.79 | 348,365 |
| 2022-08-03 | $13.90 | $14.00 | $13.87 | $13.99 | $13.87 | 301,442 |
| 2022-08-02 | $13.85 | $13.95 | $13.75 | $13.85 | $13.74 | 624,858 |
| 2022-08-01 | $13.62 | $13.80 | $13.57 | $13.70 | $13.59 | 614,971 |
| 2022-07-29 | $13.19 | $13.50 | $13.18 | $13.50 | $13.39 | 593,918 |
| 2022-07-28 | $12.84 | $13.16 | $12.81 | $13.13 | $13.02 | 603,527 |
| 2022-07-27 | $12.70 | $12.84 | $12.63 | $12.78 | $12.67 | 367,243 |
| 2022-07-26 | $12.79 | $12.83 | $12.61 | $12.66 | $12.55 | 311,673 |
| 2022-07-25 | $12.65 | $12.80 | $12.64 | $12.80 | $12.69 | 336,218 |
| 2022-07-22 | $12.70 | $12.76 | $12.57 | $12.65 | $12.55 | 358,250 |
| 2022-07-21 | $12.52 | $12.62 | $12.47 | $12.61 | $12.51 | 327,436 |
| 2022-07-20 | $12.52 | $12.61 | $12.44 | $12.53 | $12.43 | 433,961 |
| 2022-07-19 | $12.44 | $12.54 | $12.40 | $12.51 | $12.41 | 392,249 |
| 2022-07-18 | $12.60 | $12.60 | $12.27 | $12.40 | $12.30 | 419,818 |
| 2022-07-15 | $12.53 | $12.57 | $12.45 | $12.45 | $12.35 | 473,418 |
| 2022-07-14 | $12.60 | $12.60 | $12.40 | $12.50 | $12.40 | 464,962 |
| 2022-07-13 | $12.65 | $12.77 | $12.63 | $12.70 | $12.59 | 238,096 |
| 2022-07-12 | $12.76 | $12.84 | $12.70 | $12.77 | $12.66 | 211,317 |
| 2022-07-11 | $12.87 | $12.91 | $12.65 | $12.76 | $12.65 | 307,055 |
| 2022-07-08 | $12.80 | $12.90 | $12.52 | $12.85 | $12.74 | 399,739 |
| 2022-07-07 | $12.99 | $13.09 | $12.84 | $12.95 | $12.72 | 532,661 |
| 2022-07-06 | $13.08 | $13.15 | $12.93 | $12.99 | $12.76 | 332,474 |
| 2022-07-05 | $12.74 | $13.03 | $12.62 | $13.01 | $12.78 | 812,918 |
| 2022-07-01 | $12.61 | $12.68 | $12.50 | $12.64 | $12.42 | 427,232 |
| 2022-06-30 | $12.70 | $12.91 | $12.51 | $12.51 | $12.29 | 1,251,641 |
| 2022-06-29 | $12.97 | $13.02 | $12.70 | $12.76 | $12.54 | 280,636 |
| 2022-06-28 | $13.29 | $13.43 | $12.86 | $12.91 | $12.69 | 344,562 |
| 2022-06-27 | $13.25 | $13.40 | $13.16 | $13.27 | $13.04 | 449,138 |
| 2022-06-24 | $13.00 | $13.21 | $13.00 | $13.18 | $12.95 | 326,903 |
| 2022-06-23 | $12.67 | $12.98 | $12.64 | $12.89 | $12.67 | 441,370 |
| 2022-06-22 | $12.80 | $12.88 | $12.54 | $12.59 | $12.37 | 779,379 |
| 2022-06-21 | $12.99 | $13.13 | $12.85 | $12.90 | $12.68 | 967,238 |
| 2022-06-17 | $13.00 | $13.17 | $12.72 | $12.93 | $12.71 | 573,201 |
| 2022-06-16 | $13.49 | $13.53 | $12.90 | $12.96 | $12.73 | 828,960 |
| 2022-06-15 | $13.56 | $13.80 | $13.49 | $13.64 | $13.40 | 455,164 |
| 2022-06-14 | $13.87 | $13.95 | $13.48 | $13.53 | $13.29 | 496,173 |
| 2022-06-13 | $14.21 | $14.38 | $13.65 | $13.83 | $13.59 | 819,843 |
| 2022-06-10 | $14.64 | $14.78 | $14.41 | $14.54 | $14.29 | 342,136 |
| 2022-06-09 | $15.10 | $15.12 | $14.90 | $14.93 | $14.55 | 280,269 |
| 2022-06-08 | $15.19 | $15.19 | $15.01 | $15.08 | $14.70 | 346,864 |
| 2022-06-07 | $15.05 | $15.17 | $14.99 | $15.16 | $14.78 | 393,076 |
| 2022-06-06 | $15.08 | $15.14 | $15.00 | $15.09 | $14.71 | 590,170 |
| 2022-06-03 | $14.90 | $15.08 | $14.90 | $14.97 | $14.59 | 454,487 |
| 2022-06-02 | $14.69 | $15.22 | $14.65 | $15.04 | $14.66 | 1,041,703 |
| 2022-06-01 | $14.71 | $14.72 | $14.58 | $14.64 | $14.27 | 423,888 |
| 2022-05-31 | $14.50 | $14.59 | $14.36 | $14.55 | $14.18 | 295,284 |
| 2022-05-27 | $14.42 | $14.48 | $14.34 | $14.47 | $14.10 | 342,879 |
| 2022-05-26 | $14.11 | $14.32 | $14.11 | $14.30 | $13.94 | 433,334 |
| 2022-05-25 | $14.11 | $14.15 | $14.01 | $14.07 | $13.71 | 272,713 |
| 2022-05-24 | $13.95 | $14.06 | $13.75 | $14.04 | $13.68 | 397,563 |
| 2022-05-23 | $14.14 | $14.14 | $13.85 | $13.95 | $13.60 | 401,675 |
| 2022-05-20 | $14.16 | $14.16 | $13.77 | $13.99 | $13.64 | 288,750 |
| 2022-05-19 | $13.96 | $14.07 | $13.86 | $13.92 | $13.57 | 368,188 |
| 2022-05-18 | $14.20 | $14.20 | $13.95 | $14.04 | $13.68 | 290,632 |
| 2022-05-17 | $14.09 | $14.29 | $14.06 | $14.22 | $13.86 | 441,083 |
| 2022-05-16 | $14.10 | $14.18 | $14.01 | $14.08 | $13.72 | 373,125 |
| 2022-05-13 | $13.91 | $14.15 | $13.89 | $14.09 | $13.73 | 423,376 |
| 2022-05-12 | $13.88 | $14.01 | $13.61 | $13.82 | $13.47 | 1,001,800 |
| 2022-05-11 | $14.15 | $14.36 | $13.95 | $14.00 | $13.65 | 573,786 |
| 2022-05-10 | $14.55 | $14.65 | $14.30 | $14.32 | $13.84 | 527,969 |
| 2022-05-09 | $14.43 | $14.50 | $14.21 | $14.47 | $13.98 | 692,407 |
| 2022-05-06 | $14.39 | $14.53 | $14.31 | $14.47 | $13.99 | 520,904 |
| 2022-05-05 | $14.62 | $14.62 | $14.35 | $14.48 | $13.99 | 367,473 |
| 2022-05-04 | $14.55 | $14.67 | $14.44 | $14.67 | $14.18 | 404,934 |
| 2022-05-03 | $14.39 | $14.74 | $14.36 | $14.55 | $14.06 | 333,369 |
| 2022-05-02 | $14.59 | $14.65 | $14.32 | $14.39 | $13.91 | 416,732 |
| 2022-04-29 | $14.54 | $14.68 | $14.44 | $14.52 | $14.03 | 264,830 |
| 2022-04-28 | $14.63 | $14.68 | $14.49 | $14.53 | $14.04 | 411,825 |
| 2022-04-27 | $14.59 | $14.65 | $14.40 | $14.54 | $14.05 | 289,495 |
| 2022-04-26 | $14.76 | $14.83 | $14.49 | $14.50 | $14.01 | 371,083 |
| 2022-04-25 | $14.38 | $14.88 | $14.32 | $14.76 | $14.26 | 449,559 |
| 2022-04-22 | $14.65 | $14.72 | $14.42 | $14.45 | $13.97 | 411,183 |
| 2022-04-21 | $14.93 | $14.94 | $14.68 | $14.75 | $14.26 | 241,169 |
| 2022-04-20 | $15.00 | $15.00 | $14.80 | $14.84 | $14.34 | 238,707 |
| 2022-04-19 | $14.79 | $14.93 | $14.79 | $14.89 | $14.39 | 187,513 |
| 2022-04-18 | $14.85 | $14.88 | $14.72 | $14.83 | $14.33 | 297,803 |
| 2022-04-14 | $14.84 | $14.95 | $14.80 | $14.86 | $14.36 | 276,520 |
| 2022-04-13 | $14.71 | $15.00 | $14.71 | $14.93 | $14.43 | 409,694 |
| 2022-04-12 | $14.68 | $14.88 | $14.65 | $14.71 | $14.22 | 336,222 |
| 2022-04-11 | $14.83 | $14.90 | $14.52 | $14.60 | $14.11 | 584,681 |
| 2022-04-08 | $15.42 | $15.43 | $14.92 | $14.99 | $14.49 | 471,822 |
| 2022-04-07 | $15.59 | $15.72 | $15.59 | $15.62 | $14.98 | 328,452 |
| 2022-04-06 | $15.53 | $15.68 | $15.20 | $15.68 | $15.03 | 445,868 |
| 2022-04-05 | $15.78 | $15.87 | $15.60 | $15.70 | $15.05 | 399,768 |
| 2022-04-04 | $15.74 | $15.91 | $15.61 | $15.84 | $15.19 | 835,136 |
| 2022-04-01 | $15.45 | $15.50 | $15.28 | $15.50 | $14.86 | 523,116 |
| 2022-03-31 | $15.19 | $15.40 | $15.16 | $15.35 | $14.72 | 1,374,825 |
| 2022-03-30 | $14.97 | $15.20 | $14.95 | $15.16 | $14.54 | 387,291 |
| 2022-03-29 | $14.89 | $15.01 | $14.84 | $14.91 | $14.30 | 401,922 |
| 2022-03-28 | $14.59 | $14.87 | $14.59 | $14.80 | $14.19 | 374,474 |
| 2022-03-25 | $14.86 | $14.87 | $14.56 | $14.61 | $14.01 | 400,278 |
| 2022-03-24 | $14.82 | $14.89 | $14.72 | $14.86 | $14.25 | 303,137 |
| 2022-03-23 | $14.75 | $14.89 | $14.66 | $14.85 | $14.24 | 378,758 |
| 2022-03-22 | $14.60 | $14.86 | $14.59 | $14.75 | $14.14 | 348,589 |
| 2022-03-21 | $14.80 | $15.08 | $14.50 | $14.63 | $14.03 | 484,504 |
| 2022-03-18 | $14.89 | $14.94 | $14.82 | $14.86 | $14.25 | 323,766 |
| 2022-03-17 | $14.48 | $14.88 | $14.43 | $14.81 | $14.20 | 639,988 |
| 2022-03-16 | $13.94 | $14.48 | $13.80 | $14.48 | $13.88 | 812,760 |
| 2022-03-15 | $13.52 | $13.86 | $13.52 | $13.68 | $13.12 | 533,382 |
| 2022-03-14 | $14.10 | $14.16 | $13.34 | $13.48 | $12.93 | 1,207,219 |
| 2022-03-11 | $14.56 | $14.58 | $14.18 | $14.20 | $13.62 | 526,954 |
| 2022-03-10 | $14.59 | $14.62 | $14.26 | $14.54 | $13.94 | 494,476 |
| 2022-03-09 | $14.97 | $14.97 | $14.81 | $14.83 | $14.10 | 358,367 |
| 2022-03-08 | $14.80 | $14.97 | $14.63 | $14.84 | $14.11 | 391,996 |
| 2022-03-07 | $15.09 | $15.10 | $14.84 | $14.84 | $14.11 | 364,225 |
| 2022-03-04 | $15.32 | $15.32 | $14.88 | $15.14 | $14.40 | 416,959 |
| 2022-03-03 | $15.33 | $15.38 | $15.23 | $15.27 | $14.52 | 339,341 |
| 2022-03-02 | $15.24 | $15.36 | $15.22 | $15.30 | $14.55 | 370,408 |
| 2022-03-01 | $15.07 | $15.24 | $15.05 | $15.14 | $14.40 | 363,900 |
| 2022-02-28 | $14.87 | $15.13 | $14.83 | $15.02 | $14.29 | 469,936 |
| 2022-02-25 | $14.51 | $15.02 | $14.42 | $14.93 | $14.20 | 580,054 |
| 2022-02-24 | $14.00 | $14.58 | $14.00 | $14.48 | $13.77 | 1,105,736 |
| 2022-02-23 | $14.82 | $14.92 | $14.33 | $14.44 | $13.73 | 822,638 |
| 2022-02-22 | $14.95 | $15.05 | $14.51 | $14.82 | $14.10 | 918,268 |
| 2022-02-18 | $15.17 | $15.30 | $14.98 | $15.05 | $14.31 | 458,564 |
| 2022-02-17 | $15.19 | $15.21 | $15.09 | $15.15 | $14.41 | 277,597 |
| 2022-02-16 | $14.99 | $15.26 | $14.98 | $15.22 | $14.48 | 533,833 |
| 2022-02-15 | $15.06 | $15.12 | $14.95 | $14.97 | $14.24 | 491,047 |
| 2022-02-14 | $15.35 | $15.38 | $14.95 | $14.96 | $14.23 | 1,446,043 |
| 2022-02-11 | $15.72 | $15.77 | $15.34 | $15.42 | $14.67 | 506,788 |
| 2022-02-10 | $15.78 | $15.90 | $15.70 | $15.72 | $14.95 | 424,753 |
| 2022-02-09 | $16.02 | $16.10 | $15.84 | $16.00 | $15.10 | 435,004 |
| 2022-02-08 | $15.92 | $16.02 | $15.92 | $15.95 | $15.06 | 402,164 |
| 2022-02-07 | $15.95 | $16.03 | $15.88 | $15.94 | $15.05 | 619,609 |
| 2022-02-04 | $16.07 | $16.07 | $15.72 | $15.91 | $15.02 | 357,292 |
| 2022-02-03 | $15.90 | $16.12 | $15.90 | $16.04 | $15.14 | 265,974 |
| 2022-02-02 | $16.13 | $16.27 | $15.91 | $16.04 | $15.14 | 519,221 |
| 2022-02-01 | $15.89 | $16.18 | $15.73 | $16.08 | $15.18 | 441,832 |
| 2022-01-31 | $15.56 | $15.90 | $15.52 | $15.78 | $14.90 | 489,613 |
| 2022-01-28 | $15.58 | $15.63 | $15.26 | $15.53 | $14.66 | 522,365 |
| 2022-01-27 | $15.76 | $15.89 | $15.58 | $15.66 | $14.78 | 408,319 |
| 2022-01-26 | $15.92 | $15.96 | $15.65 | $15.72 | $14.84 | 354,996 |
| 2022-01-25 | $15.67 | $15.90 | $15.41 | $15.71 | $14.83 | 382,131 |
| 2022-01-24 | $15.75 | $15.83 | $15.14 | $15.83 | $14.94 | 1,336,054 |
| 2022-01-21 | $16.00 | $16.11 | $15.76 | $15.81 | $14.92 | 1,523,814 |
| 2022-01-20 | $16.20 | $16.33 | $16.03 | $16.07 | $15.17 | 467,680 |
| 2022-01-19 | $16.13 | $16.32 | $16.07 | $16.13 | $15.23 | 426,613 |
| 2022-01-18 | $16.10 | $16.48 | $15.85 | $16.09 | $15.19 | 1,394,987 |
| 2022-01-14 | $16.31 | $16.42 | $16.08 | $16.16 | $15.25 | 763,179 |
| 2022-01-13 | $16.44 | $16.54 | $16.36 | $16.39 | $15.47 | 296,761 |
| 2022-01-12 | $16.49 | $16.53 | $16.37 | $16.42 | $15.50 | 398,128 |
| 2022-01-11 | $16.60 | $16.64 | $16.45 | $16.57 | $15.53 | 566,812 |
| 2022-01-10 | $16.53 | $16.57 | $16.34 | $16.54 | $15.50 | 415,401 |
| 2022-01-07 | $16.23 | $16.62 | $16.22 | $16.57 | $15.53 | 471,459 |
| 2022-01-06 | $16.26 | $16.44 | $16.04 | $16.26 | $15.24 | 519,782 |
| 2022-01-05 | $16.74 | $16.80 | $16.27 | $16.28 | $15.26 | 853,450 |
| 2022-01-04 | $16.89 | $16.98 | $16.64 | $16.71 | $15.66 | 709,925 |
| 2022-01-03 | $16.71 | $16.82 | $16.55 | $16.79 | $15.74 | 690,002 |
| 2021-12-31 | $16.43 | $16.61 | $16.38 | $16.54 | $15.50 | 660,484 |
| 2021-12-30 | $16.44 | $16.64 | $16.41 | $16.42 | $15.39 | 656,257 |
| 2021-12-29 | $16.41 | $16.49 | $16.33 | $16.45 | $15.42 | 606,256 |
| 2021-12-28 | $16.43 | $16.48 | $16.32 | $16.42 | $15.39 | 639,906 |
| 2021-12-27 | $16.66 | $16.75 | $16.25 | $16.43 | $15.40 | 992,400 |
| 2021-12-23 | $16.55 | $16.70 | $16.53 | $16.62 | $15.58 | 524,750 |
| 2021-12-22 | $16.32 | $16.54 | $16.27 | $16.49 | $15.45 | 714,253 |
| 2021-12-21 | $16.36 | $16.70 | $16.26 | $16.49 | $15.45 | 577,138 |
| 2021-12-20 | $16.54 | $16.54 | $16.13 | $16.23 | $15.21 | 782,931 |
| 2021-12-17 | $16.25 | $16.72 | $16.12 | $16.68 | $15.63 | 646,016 |
| 2021-12-16 | $16.20 | $16.65 | $16.02 | $16.30 | $15.28 | 746,124 |
| 2021-12-15 | $16.77 | $16.80 | $15.89 | $16.15 | $15.14 | 1,806,991 |
| 2021-12-14 | $17.04 | $17.09 | $16.40 | $16.77 | $15.72 | 1,289,679 |
| 2021-12-13 | $17.55 | $17.70 | $16.94 | $17.08 | $16.01 | 1,061,222 |
| 2021-12-10 | $17.78 | $17.86 | $17.50 | $17.54 | $16.44 | 421,195 |
| 2021-12-09 | $17.95 | $17.99 | $17.90 | $17.90 | $16.66 | 393,197 |
| 2021-12-08 | $17.93 | $18.00 | $17.85 | $17.95 | $16.71 | 328,599 |
| 2021-12-07 | $17.84 | $17.94 | $17.77 | $17.85 | $16.62 | 471,329 |
| 2021-12-06 | $17.76 | $17.84 | $17.62 | $17.71 | $16.49 | 417,709 |
| 2021-12-03 | $17.89 | $17.89 | $17.56 | $17.76 | $16.53 | 334,014 |
| 2021-12-02 | $17.78 | $17.86 | $17.73 | $17.85 | $16.62 | 324,846 |
| 2021-12-01 | $17.90 | $17.90 | $17.60 | $17.69 | $16.47 | 354,040 |
| 2021-11-30 | $17.92 | $17.98 | $17.56 | $17.63 | $16.41 | 576,031 |
| 2021-11-29 | $17.99 | $18.08 | $17.92 | $17.94 | $16.70 | 300,947 |
| 2021-11-26 | $17.90 | $17.99 | $17.70 | $17.93 | $16.69 | 431,259 |
| 2021-11-24 | $18.00 | $18.21 | $17.90 | $18.10 | $16.85 | 331,108 |
| 2021-11-23 | $18.02 | $18.18 | $17.92 | $18.16 | $16.90 | 456,027 |
| 2021-11-22 | $18.45 | $18.45 | $18.08 | $18.10 | $16.85 | 536,941 |
| 2021-11-19 | $18.36 | $18.40 | $18.27 | $18.38 | $17.11 | 219,231 |
| 2021-11-18 | $18.46 | $18.48 | $18.30 | $18.38 | $17.11 | 330,010 |
| 2021-11-17 | $18.50 | $18.54 | $18.42 | $18.51 | $17.23 | 420,349 |
| 2021-11-16 | $18.50 | $18.64 | $18.42 | $18.52 | $17.24 | 499,779 |
| 2021-11-15 | $18.45 | $18.67 | $18.38 | $18.46 | $17.18 | 1,382,734 |
| 2021-11-12 | $18.07 | $18.18 | $18.01 | $18.13 | $16.88 | 288,097 |
| 2021-11-11 | $18.16 | $18.17 | $17.98 | $18.01 | $16.76 | 383,558 |
| 2021-11-10 | $18.35 | $18.36 | $18.10 | $18.20 | $16.94 | 281,186 |
| 2021-11-09 | $18.63 | $18.75 | $18.40 | $18.50 | $17.11 | 392,522 |
| 2021-11-08 | $18.62 | $18.62 | $18.47 | $18.50 | $17.11 | 395,027 |
| 2021-11-05 | $18.57 | $18.60 | $18.48 | $18.54 | $17.15 | 307,999 |
| 2021-11-04 | $18.33 | $18.60 | $18.30 | $18.49 | $17.10 | 810,532 |
| 2021-11-03 | $18.39 | $18.39 | $18.16 | $18.33 | $16.95 | 333,923 |
| 2021-11-02 | $18.40 | $18.50 | $18.23 | $18.31 | $16.93 | 408,645 |
| 2021-11-01 | $18.20 | $18.45 | $18.20 | $18.33 | $16.95 | 480,343 |
| 2021-10-29 | $18.10 | $18.15 | $18.06 | $18.13 | $16.77 | 230,452 |
| 2021-10-28 | $18.05 | $18.05 | $17.99 | $18.05 | $16.69 | 223,660 |
| 2021-10-27 | $17.95 | $18.05 | $17.89 | $17.97 | $16.62 | 269,579 |
| 2021-10-26 | $18.01 | $18.01 | $17.87 | $17.96 | $16.61 | 499,373 |
| 2021-10-25 | $18.01 | $18.05 | $17.92 | $17.96 | $16.61 | 477,386 |
| 2021-10-22 | $18.00 | $18.04 | $17.92 | $17.98 | $16.63 | 343,555 |
| 2021-10-21 | $17.99 | $18.06 | $17.92 | $17.99 | $16.64 | 401,312 |
| 2021-10-20 | $18.21 | $18.25 | $18.05 | $18.07 | $16.71 | 339,071 |
| 2021-10-19 | $18.24 | $18.24 | $18.05 | $18.20 | $16.83 | 335,739 |
| 2021-10-18 | $18.02 | $18.17 | $17.92 | $18.15 | $16.79 | 334,988 |
| 2021-10-15 | $18.23 | $18.25 | $18.07 | $18.14 | $16.78 | 256,883 |
| 2021-10-14 | $18.21 | $18.27 | $18.13 | $18.22 | $16.85 | 306,019 |
| 2021-10-13 | $18.15 | $18.15 | $18.00 | $18.15 | $16.79 | 297,845 |
| 2021-10-12 | $18.03 | $18.19 | $18.02 | $18.10 | $16.74 | 240,020 |
| 2021-10-11 | $18.40 | $18.45 | $18.01 | $18.05 | $16.69 | 456,407 |
| 2021-10-08 | $18.36 | $18.46 | $18.30 | $18.39 | $17.01 | 183,412 |
| 2021-10-07 | $18.67 | $18.70 | $18.49 | $18.55 | $17.05 | 323,004 |
| 2021-10-06 | $18.50 | $18.67 | $18.42 | $18.63 | $17.12 | 322,335 |
| 2021-10-05 | $18.68 | $18.70 | $18.50 | $18.61 | $17.10 | 423,970 |
| 2021-10-04 | $18.35 | $18.56 | $18.26 | $18.52 | $17.02 | 516,850 |
| 2021-10-01 | $18.30 | $18.37 | $18.14 | $18.35 | $16.86 | 323,254 |
| 2021-09-30 | $18.23 | $18.38 | $18.03 | $18.29 | $16.81 | 359,912 |
| 2021-09-29 | $17.99 | $18.35 | $17.94 | $18.11 | $16.64 | 301,344 |
| 2021-09-28 | $18.10 | $18.10 | $17.90 | $17.94 | $16.48 | 1,034,782 |
| 2021-09-27 | $18.43 | $18.46 | $18.21 | $18.22 | $16.74 | 518,769 |
| 2021-09-24 | $18.50 | $18.65 | $18.38 | $18.52 | $17.02 | 364,715 |
| 2021-09-23 | $18.79 | $18.92 | $18.58 | $18.63 | $17.12 | 426,387 |
| 2021-09-22 | $18.62 | $18.88 | $18.56 | $18.81 | $17.28 | 341,150 |
| 2021-09-21 | $18.71 | $18.78 | $18.41 | $18.51 | $17.01 | 491,542 |
| 2021-09-20 | $18.60 | $18.77 | $18.29 | $18.57 | $17.06 | 1,083,429 |
| 2021-09-17 | $19.10 | $19.18 | $18.99 | $19.07 | $17.52 | 297,942 |
| 2021-09-16 | $19.12 | $19.13 | $18.88 | $19.10 | $17.55 | 358,507 |
| 2021-09-15 | $18.97 | $19.09 | $18.53 | $19.08 | $17.53 | 473,025 |
| 2021-09-14 | $19.25 | $19.37 | $18.76 | $18.89 | $17.36 | 647,676 |
| 2021-09-13 | $18.49 | $19.19 | $18.36 | $19.19 | $17.63 | 1,796,352 |
| 2021-09-10 | $18.38 | $18.43 | $18.10 | $18.14 | $16.67 | 450,269 |
| 2021-09-09 | $18.42 | $18.59 | $18.20 | $18.50 | $16.89 | 857,158 |
| 2021-09-08 | $18.24 | $18.47 | $18.17 | $18.39 | $16.79 | 705,993 |
| 2021-09-07 | $18.08 | $18.30 | $17.42 | $18.12 | $16.54 | 3,071,561 |
| 2021-09-03 | $19.22 | $19.28 | $18.04 | $18.20 | $16.62 | 4,536,660 |
| 2021-09-02 | $19.33 | $20.05 | $19.02 | $19.62 | $17.91 | 2,326,745 |
| 2021-09-01 | $20.59 | $20.80 | $20.45 | $20.49 | $18.71 | 469,070 |
| 2021-08-31 | $20.15 | $20.49 | $20.05 | $20.45 | $18.67 | 300,156 |
| 2021-08-30 | $20.09 | $20.18 | $20.01 | $20.15 | $18.40 | 410,916 |
| 2021-08-27 | $19.79 | $20.15 | $19.75 | $20.10 | $18.35 | 727,811 |
| 2021-08-26 | $20.36 | $20.42 | $19.32 | $19.79 | $18.07 | 1,954,812 |
| 2021-08-25 | $20.25 | $20.59 | $20.24 | $20.42 | $18.64 | 324,468 |
| 2021-08-24 | $20.41 | $20.74 | $20.21 | $20.24 | $18.48 | 677,243 |
| 2021-08-23 | $21.06 | $21.07 | $20.18 | $20.44 | $18.66 | 1,312,112 |
| 2021-08-20 | $21.02 | $21.18 | $21.02 | $21.09 | $19.25 | 328,835 |
| 2021-08-19 | $20.96 | $21.15 | $20.93 | $21.02 | $19.19 | 460,600 |
| 2021-08-18 | $21.02 | $21.18 | $21.02 | $21.11 | $19.27 | 208,564 |
| 2021-08-17 | $21.16 | $21.22 | $21.01 | $21.07 | $19.24 | 289,855 |
| 2021-08-16 | $21.28 | $21.30 | $21.12 | $21.23 | $19.38 | 334,324 |
| 2021-08-13 | $21.52 | $21.58 | $21.29 | $21.37 | $19.51 | 293,298 |
| 2021-08-12 | $21.62 | $21.62 | $21.34 | $21.52 | $19.65 | 286,458 |
| 2021-08-11 | $21.59 | $21.66 | $21.41 | $21.66 | $19.77 | 439,442 |
| 2021-08-10 | $21.45 | $21.60 | $21.39 | $21.57 | $19.57 | 396,770 |
| 2021-08-09 | $21.13 | $21.55 | $21.13 | $21.45 | $19.47 | 630,832 |
| 2021-08-06 | $21.21 | $21.26 | $21.11 | $21.12 | $19.17 | 234,610 |
| 2021-08-05 | $21.24 | $21.33 | $21.17 | $21.23 | $19.27 | 325,297 |
| 2021-08-04 | $21.10 | $21.33 | $21.04 | $21.16 | $19.20 | 392,561 |
| 2021-08-03 | $20.86 | $21.24 | $20.83 | $21.12 | $19.17 | 494,124 |
| 2021-08-02 | $20.68 | $20.92 | $20.65 | $20.86 | $18.93 | 435,812 |
| 2021-07-30 | $20.51 | $20.65 | $20.50 | $20.56 | $18.66 | 222,539 |
| 2021-07-29 | $20.48 | $20.68 | $20.46 | $20.59 | $18.68 | 324,304 |
| 2021-07-28 | $20.39 | $20.55 | $20.32 | $20.50 | $18.60 | 276,563 |
| 2021-07-27 | $20.37 | $20.44 | $20.07 | $20.36 | $18.48 | 304,409 |
| 2021-07-26 | $20.33 | $20.38 | $20.19 | $20.34 | $18.46 | 309,978 |
| 2021-07-23 | $20.27 | $20.40 | $20.25 | $20.33 | $18.45 | 314,884 |
| 2021-07-22 | $20.27 | $20.30 | $20.15 | $20.23 | $18.36 | 222,913 |
| 2021-07-21 | $20.15 | $20.33 | $20.07 | $20.29 | $18.41 | 241,531 |
| 2021-07-20 | $19.81 | $20.19 | $19.79 | $20.13 | $18.27 | 295,937 |
| 2021-07-19 | $19.98 | $20.00 | $19.51 | $19.82 | $17.99 | 590,789 |
| 2021-07-16 | $20.11 | $20.42 | $20.08 | $20.12 | $18.26 | 1,392,127 |
| 2021-07-15 | $20.20 | $20.27 | $20.08 | $20.15 | $18.29 | 303,097 |
| 2021-07-14 | $20.15 | $20.29 | $19.96 | $20.27 | $18.39 | 293,246 |
| 2021-07-13 | $20.05 | $20.20 | $19.90 | $20.12 | $18.26 | 415,605 |
| 2021-07-12 | $19.87 | $20.19 | $19.86 | $20.14 | $18.28 | 444,345 |
| 2021-07-09 | $19.91 | $19.97 | $19.63 | $19.84 | $18.00 | 302,256 |
| 2021-07-08 | $20.00 | $20.10 | $19.90 | $20.05 | $18.08 | 278,910 |
| 2021-07-07 | $20.10 | $20.15 | $20.00 | $20.11 | $18.13 | 233,773 |
| 2021-07-06 | $20.10 | $20.24 | $20.00 | $20.10 | $18.12 | 307,935 |
| 2021-07-02 | $19.90 | $20.19 | $19.77 | $20.07 | $18.09 | 311,501 |
| 2021-07-01 | $19.85 | $19.99 | $19.76 | $19.87 | $17.91 | 339,025 |
| 2021-06-30 | $19.87 | $19.87 | $19.69 | $19.79 | $17.84 | 256,781 |
| 2021-06-29 | $19.92 | $19.92 | $19.63 | $19.81 | $17.86 | 210,592 |
| 2021-06-28 | $19.99 | $20.00 | $19.60 | $19.70 | $17.76 | 457,515 |
| 2021-06-25 | $19.98 | $20.00 | $19.91 | $19.99 | $18.02 | 185,802 |
| 2021-06-24 | $19.92 | $19.98 | $19.85 | $19.89 | $17.93 | 239,209 |
| 2021-06-23 | $19.79 | $19.93 | $19.73 | $19.80 | $17.85 | 235,915 |
| 2021-06-22 | $19.75 | $19.83 | $19.62 | $19.79 | $17.84 | 203,012 |
| 2021-06-21 | $19.45 | $19.85 | $19.36 | $19.75 | $17.81 | 341,276 |
| 2021-06-18 | $19.36 | $19.58 | $19.32 | $19.47 | $17.55 | 264,203 |
| 2021-06-17 | $19.63 | $19.63 | $19.31 | $19.51 | $17.59 | 422,289 |
| 2021-06-16 | $19.04 | $19.49 | $18.80 | $19.38 | $17.47 | 534,932 |
| 2021-06-15 | $20.00 | $20.04 | $17.58 | $19.15 | $17.26 | 1,936,579 |
| 2021-06-14 | $20.45 | $20.48 | $19.61 | $19.94 | $17.98 | 712,922 |
| 2021-06-11 | $20.34 | $20.46 | $20.27 | $20.42 | $18.41 | 257,529 |
| 2021-06-10 | $20.31 | $20.40 | $20.02 | $20.26 | $18.27 | 376,145 |
| 2021-06-09 | $20.41 | $20.56 | $20.31 | $20.44 | $18.31 | 568,600 |
| 2021-06-08 | $20.34 | $20.50 | $20.22 | $20.41 | $18.28 | 406,262 |
| 2021-06-07 | $20.20 | $20.29 | $19.90 | $20.26 | $18.15 | 471,323 |
| 2021-06-04 | $20.15 | $20.30 | $20.11 | $20.18 | $18.08 | 408,395 |
| 2021-06-03 | $19.95 | $20.10 | $19.78 | $20.10 | $18.01 | 529,479 |
| 2021-06-02 | $20.15 | $20.17 | $19.93 | $19.97 | $17.89 | 380,484 |
| 2021-06-01 | $20.00 | $20.07 | $19.92 | $20.06 | $17.97 | 456,160 |
| 2021-05-28 | $19.86 | $19.92 | $19.81 | $19.87 | $17.80 | 311,319 |
| 2021-05-27 | $19.70 | $19.81 | $19.60 | $19.78 | $17.72 | 393,959 |
| 2021-05-26 | $19.65 | $19.68 | $19.43 | $19.68 | $17.63 | 355,848 |
| 2021-05-25 | $19.55 | $19.66 | $19.50 | $19.57 | $17.53 | 329,832 |
| 2021-05-24 | $19.39 | $19.50 | $19.35 | $19.47 | $17.44 | 306,507 |
| 2021-05-21 | $19.45 | $19.49 | $19.26 | $19.29 | $17.28 | 269,355 |
| 2021-05-20 | $19.32 | $19.40 | $19.20 | $19.35 | $17.33 | 328,947 |
| 2021-05-19 | $19.05 | $19.21 | $18.93 | $19.18 | $17.18 | 549,932 |
| 2021-05-18 | $19.18 | $19.29 | $19.13 | $19.19 | $17.19 | 409,210 |
| 2021-05-17 | $19.06 | $19.14 | $18.90 | $19.10 | $17.11 | 600,327 |
| 2021-05-14 | $18.58 | $18.97 | $18.55 | $18.90 | $16.93 | 396,735 |
| 2021-05-13 | $18.34 | $18.65 | $18.18 | $18.35 | $16.44 | 624,992 |
| 2021-05-12 | $19.16 | $19.32 | $17.87 | $18.04 | $16.16 | 2,099,428 |
| 2021-05-11 | $19.02 | $19.65 | $18.91 | $19.44 | $17.29 | 855,918 |
| 2021-05-10 | $19.79 | $19.79 | $19.28 | $19.40 | $17.25 | 492,122 |
| 2021-05-07 | $19.65 | $19.75 | $19.55 | $19.60 | $17.43 | 326,125 |
| 2021-05-06 | $19.44 | $19.72 | $19.40 | $19.64 | $17.47 | 642,054 |
| 2021-05-05 | $19.26 | $19.41 | $19.24 | $19.39 | $17.25 | 390,248 |
| 2021-05-04 | $19.06 | $19.24 | $18.95 | $19.20 | $17.08 | 525,045 |
| 2021-05-03 | $19.05 | $19.25 | $18.93 | $19.03 | $16.93 | 658,432 |
| 2021-04-30 | $18.86 | $18.99 | $18.81 | $18.98 | $16.88 | 255,205 |
| 2021-04-29 | $18.88 | $18.89 | $18.75 | $18.81 | $16.73 | 257,091 |
| 2021-04-28 | $18.76 | $18.82 | $18.72 | $18.74 | $16.67 | 228,422 |
| 2021-04-27 | $18.83 | $18.83 | $18.71 | $18.74 | $16.67 | 215,255 |
| 2021-04-26 | $18.74 | $18.79 | $18.72 | $18.73 | $16.66 | 357,087 |
| 2021-04-23 | $18.73 | $18.85 | $18.70 | $18.75 | $16.68 | 265,620 |
| 2021-04-22 | $18.76 | $18.80 | $18.65 | $18.73 | $16.66 | 306,120 |
| 2021-04-21 | $18.73 | $18.77 | $18.72 | $18.75 | $16.68 | 223,734 |
| 2021-04-20 | $18.90 | $18.93 | $18.57 | $18.72 | $16.65 | 402,973 |
| 2021-04-19 | $18.93 | $18.93 | $18.82 | $18.87 | $16.78 | 287,895 |
| 2021-04-16 | $18.80 | $18.90 | $18.75 | $18.88 | $16.79 | 305,382 |
| 2021-04-15 | $18.70 | $18.80 | $18.67 | $18.74 | $16.67 | 269,823 |
| 2021-04-14 | $18.65 | $18.74 | $18.65 | $18.69 | $16.62 | 276,904 |
| 2021-04-13 | $18.67 | $18.69 | $18.62 | $18.63 | $16.57 | 313,975 |
| 2021-04-12 | $18.66 | $18.68 | $18.61 | $18.66 | $16.60 | 295,447 |
| 2021-04-09 | $18.66 | $18.73 | $18.60 | $18.67 | $16.61 | 277,367 |
| 2021-04-08 | $18.66 | $18.79 | $18.56 | $18.79 | $16.60 | 465,749 |
| 2021-04-07 | $18.64 | $18.72 | $18.62 | $18.69 | $16.51 | 427,706 |
| 2021-04-06 | $18.51 | $18.63 | $18.50 | $18.59 | $16.42 | 470,087 |
| 2021-04-05 | $18.31 | $18.49 | $18.30 | $18.47 | $16.31 | 557,775 |
| 2021-04-01 | $18.26 | $18.32 | $18.25 | $18.29 | $16.15 | 481,311 |
| 2021-03-31 | $18.15 | $18.29 | $18.15 | $18.27 | $16.14 | 470,283 |
| 2021-03-30 | $18.14 | $18.15 | $18.11 | $18.15 | $16.03 | 419,847 |
| 2021-03-29 | $18.07 | $18.09 | $18.05 | $18.09 | $15.98 | 273,489 |
| 2021-03-26 | $18.01 | $18.07 | $18.00 | $18.07 | $15.96 | 294,453 |
| 2021-03-25 | $18.04 | $18.05 | $18.00 | $18.04 | $15.93 | 361,312 |
| 2021-03-24 | $18.00 | $18.05 | $17.99 | $18.01 | $15.91 | 367,196 |
| 2021-03-23 | $18.02 | $18.03 | $17.97 | $17.99 | $15.89 | 336,713 |
| 2021-03-22 | $17.95 | $17.99 | $17.92 | $17.99 | $15.89 | 340,970 |
| 2021-03-19 | $17.90 | $17.96 | $17.90 | $17.95 | $15.85 | 219,439 |
| 2021-03-18 | $17.95 | $17.96 | $17.90 | $17.92 | $15.83 | 281,301 |
| 2021-03-17 | $17.94 | $17.95 | $17.91 | $17.95 | $15.85 | 258,545 |
| 2021-03-16 | $17.94 | $17.97 | $17.91 | $17.95 | $15.85 | 225,299 |
| 2021-03-15 | $18.00 | $18.00 | $17.94 | $17.96 | $15.86 | 257,123 |
| 2021-03-12 | $17.95 | $17.98 | $17.90 | $17.96 | $15.86 | 273,347 |
| 2021-03-11 | $18.00 | $18.03 | $17.95 | $17.96 | $15.86 | 351,868 |
| 2021-03-10 | $18.00 | $18.05 | $17.95 | $17.97 | $15.87 | 372,193 |
| 2021-03-09 | $18.04 | $18.07 | $17.99 | $18.07 | $15.85 | 563,522 |
| 2021-03-08 | $18.01 | $18.04 | $17.95 | $17.98 | $15.77 | 425,019 |
| 2021-03-05 | $17.98 | $18.01 | $17.86 | $17.97 | $15.76 | 391,083 |
| 2021-03-04 | $17.99 | $18.00 | $17.85 | $17.95 | $15.74 | 536,740 |
| 2021-03-03 | $18.01 | $18.04 | $17.90 | $17.91 | $15.71 | 335,861 |
| 2021-03-02 | $17.95 | $18.04 | $17.94 | $18.01 | $15.79 | 448,493 |
| 2021-03-01 | $17.94 | $17.98 | $17.89 | $17.95 | $15.74 | 314,277 |
| 2021-02-26 | $17.92 | $18.00 | $17.77 | $17.87 | $15.67 | 291,900 |
| 2021-02-25 | $18.01 | $18.05 | $17.78 | $17.90 | $15.70 | 410,489 |
| 2021-02-24 | $17.95 | $18.06 | $17.90 | $18.01 | $15.79 | 339,900 |
| 2021-02-23 | $17.97 | $18.02 | $17.85 | $18.02 | $15.80 | 417,391 |
| 2021-02-22 | $18.01 | $18.04 | $17.94 | $17.98 | $15.77 | 374,152 |
| 2021-02-19 | $18.00 | $18.03 | $17.93 | $18.01 | $15.79 | 328,929 |
| 2021-02-18 | $18.01 | $18.03 | $17.93 | $17.98 | $15.77 | 221,140 |
| 2021-02-17 | $18.00 | $18.03 | $17.93 | $18.03 | $15.81 | 325,476 |
| 2021-02-16 | $17.97 | $18.03 | $17.94 | $17.98 | $15.77 | 384,683 |
| 2021-02-12 | $17.96 | $17.97 | $17.92 | $17.97 | $15.76 | 214,311 |
| 2021-02-11 | $17.94 | $17.97 | $17.92 | $17.94 | $15.73 | 240,776 |
| 2021-02-10 | $18.00 | $18.05 | $17.91 | $17.95 | $15.74 | 339,632 |
| 2021-02-09 | $18.07 | $18.11 | $18.05 | $18.10 | $15.76 | 404,422 |
| 2021-02-08 | $18.04 | $18.09 | $18.01 | $18.07 | $15.73 | 642,966 |
| 2021-02-05 | $18.00 | $18.06 | $18.00 | $18.04 | $15.71 | 361,413 |
| 2021-02-04 | $17.94 | $17.98 | $17.91 | $17.98 | $15.65 | 395,715 |
| 2021-02-03 | $17.84 | $17.91 | $17.83 | $17.89 | $15.58 | 326,704 |
| 2021-02-02 | $17.92 | $17.92 | $17.80 | $17.87 | $15.56 | 377,472 |
| 2021-02-01 | $17.93 | $17.95 | $17.68 | $17.78 | $15.48 | 694,597 |
| 2021-01-29 | $17.85 | $17.89 | $17.80 | $17.88 | $15.57 | 274,241 |
| 2021-01-28 | $17.80 | $17.99 | $17.79 | $17.89 | $15.58 | 372,701 |
| 2021-01-27 | $17.86 | $17.97 | $17.79 | $17.80 | $15.50 | 351,000 |
| 2021-01-26 | $17.95 | $17.99 | $17.93 | $17.97 | $15.64 | 328,995 |
| 2021-01-25 | $17.99 | $17.99 | $17.86 | $17.95 | $15.63 | 420,364 |
| 2021-01-22 | $17.96 | $18.00 | $17.90 | $17.94 | $15.62 | 344,607 |
| 2021-01-21 | $18.03 | $18.07 | $17.91 | $17.98 | $15.65 | 383,194 |
| 2021-01-20 | $17.97 | $17.99 | $17.90 | $17.95 | $15.63 | 342,223 |
| 2021-01-19 | $17.90 | $17.99 | $17.85 | $17.87 | $15.56 | 403,186 |
| 2021-01-15 | $17.90 | $17.90 | $17.83 | $17.85 | $15.54 | 214,931 |
| 2021-01-14 | $17.87 | $17.92 | $17.86 | $17.88 | $15.57 | 262,382 |
| 2021-01-13 | $17.88 | $17.93 | $17.83 | $17.88 | $15.57 | 312,247 |
| 2021-01-12 | $17.95 | $18.05 | $17.95 | $18.01 | $15.57 | 447,111 |
| 2021-01-11 | $18.00 | $18.02 | $17.95 | $17.99 | $15.55 | 379,074 |
| 2021-01-08 | $18.02 | $18.11 | $18.01 | $18.05 | $15.60 | 467,618 |
| 2021-01-07 | $17.92 | $18.09 | $17.92 | $18.04 | $15.59 | 374,318 |
| 2021-01-06 | $17.99 | $18.05 | $17.80 | $17.93 | $15.50 | 418,867 |
| 2021-01-05 | $17.90 | $18.01 | $17.83 | $17.99 | $15.55 | 391,081 |
| 2021-01-04 | $17.96 | $17.99 | $17.80 | $17.86 | $15.44 | 498,633 |
| 2020-12-31 | $17.85 | $17.85 | $17.80 | $17.85 | $15.43 | 303,161 |
| 2020-12-30 | $17.80 | $17.85 | $17.75 | $17.81 | $15.39 | 415,851 |
| 2020-12-29 | $17.73 | $17.87 | $17.73 | $17.80 | $15.38 | 216,964 |
| 2020-12-28 | $17.78 | $17.78 | $17.69 | $17.73 | $15.32 | 271,530 |
| 2020-12-24 | $17.73 | $17.78 | $17.69 | $17.73 | $15.32 | 104,621 |
| 2020-12-23 | $17.70 | $17.76 | $17.67 | $17.73 | $15.32 | 276,548 |
| 2020-12-22 | $17.81 | $17.84 | $17.71 | $17.72 | $15.32 | 262,454 |
| 2020-12-21 | $17.78 | $17.88 | $17.74 | $17.87 | $15.45 | 290,396 |
| 2020-12-18 | $17.84 | $17.87 | $17.76 | $17.85 | $15.43 | 291,304 |
| 2020-12-17 | $17.83 | $17.85 | $17.80 | $17.85 | $15.43 | 314,556 |
| 2020-12-16 | $17.75 | $17.79 | $17.69 | $17.79 | $15.38 | 316,668 |
| 2020-12-15 | $17.60 | $17.69 | $17.54 | $17.69 | $15.29 | 339,447 |
| 2020-12-14 | $17.60 | $17.70 | $17.50 | $17.55 | $15.17 | 317,150 |
| 2020-12-11 | $17.90 | $17.90 | $17.53 | $17.59 | $15.20 | 512,880 |
| 2020-12-10 | $17.81 | $17.92 | $17.80 | $17.91 | $15.48 | 294,504 |
| 2020-12-09 | $18.04 | $18.05 | $17.96 | $18.02 | $15.46 | 330,533 |
| 2020-12-08 | $17.93 | $18.00 | $17.91 | $17.98 | $15.43 | 297,506 |
| 2020-12-07 | $18.00 | $18.10 | $17.87 | $17.93 | $15.39 | 416,056 |
| 2020-12-04 | $17.95 | $17.99 | $17.91 | $17.92 | $15.38 | 473,323 |
| 2020-12-03 | $17.73 | $17.82 | $17.70 | $17.81 | $15.28 | 335,411 |
| 2020-12-02 | $17.50 | $17.73 | $17.50 | $17.66 | $15.15 | 444,912 |
| 2020-12-01 | $17.43 | $17.53 | $17.39 | $17.53 | $15.04 | 417,432 |
| 2020-11-30 | $17.27 | $17.34 | $17.20 | $17.30 | $14.84 | 370,840 |
| 2020-11-27 | $17.37 | $17.38 | $17.25 | $17.27 | $14.82 | 382,389 |
| 2020-11-25 | $17.29 | $17.35 | $17.23 | $17.34 | $14.88 | 304,801 |
| 2020-11-24 | $17.22 | $17.39 | $17.21 | $17.28 | $14.83 | 398,489 |
| 2020-11-23 | $17.11 | $17.17 | $17.05 | $17.15 | $14.72 | 362,068 |
| 2020-11-20 | $17.04 | $17.05 | $17.00 | $17.05 | $14.63 | 275,609 |
| 2020-11-19 | $16.99 | $17.03 | $16.95 | $17.01 | $14.60 | 343,086 |
| 2020-11-18 | $16.98 | $17.02 | $16.95 | $16.99 | $14.58 | 314,323 |
| 2020-11-17 | $16.93 | $16.98 | $16.92 | $16.97 | $14.56 | 260,350 |
| 2020-11-16 | $16.90 | $16.96 | $16.89 | $16.95 | $14.54 | 387,587 |
| 2020-11-13 | $16.86 | $16.89 | $16.75 | $16.84 | $14.45 | 238,797 |
| 2020-11-12 | $16.80 | $16.84 | $16.67 | $16.84 | $14.45 | 261,518 |
| 2020-11-11 | $16.80 | $16.89 | $16.74 | $16.75 | $14.37 | 303,284 |
| 2020-11-10 | $16.88 | $16.90 | $16.71 | $16.83 | $14.44 | 485,101 |
| 2020-11-09 | $17.20 | $17.20 | $16.80 | $16.91 | $14.40 | 725,459 |
| 2020-11-06 | $16.75 | $16.77 | $16.60 | $16.76 | $14.27 | 374,476 |
| 2020-11-05 | $16.67 | $16.79 | $16.65 | $16.74 | $14.25 | 554,409 |
| 2020-11-04 | $16.50 | $16.56 | $16.43 | $16.51 | $14.06 | 341,980 |
| 2020-11-03 | $16.31 | $16.48 | $16.29 | $16.40 | $13.96 | 453,995 |
| 2020-11-02 | $16.14 | $16.42 | $16.08 | $16.31 | $13.89 | 712,074 |
| 2020-10-30 | $16.20 | $16.22 | $16.02 | $16.07 | $13.68 | 440,859 |
| 2020-10-29 | $16.23 | $16.34 | $16.14 | $16.30 | $13.88 | 260,570 |
| 2020-10-28 | $16.19 | $16.25 | $16.09 | $16.17 | $13.77 | 419,305 |
| 2020-10-27 | $16.25 | $16.44 | $16.23 | $16.32 | $13.90 | 335,706 |
| 2020-10-26 | $16.32 | $16.42 | $16.11 | $16.18 | $13.78 | 439,448 |
| 2020-10-23 | $16.36 | $16.48 | $16.36 | $16.40 | $13.96 | 283,020 |
| 2020-10-22 | $16.14 | $16.31 | $16.10 | $16.30 | $13.88 | 312,325 |
| 2020-10-21 | $16.13 | $16.21 | $16.05 | $16.14 | $13.74 | 388,562 |
| 2020-10-20 | $16.24 | $16.28 | $16.08 | $16.13 | $13.73 | 419,354 |
| 2020-10-19 | $16.48 | $16.57 | $16.19 | $16.22 | $13.81 | 521,169 |
| 2020-10-16 | $16.55 | $16.55 | $16.38 | $16.40 | $13.96 | 239,035 |
| 2020-10-15 | $16.47 | $16.54 | $16.34 | $16.46 | $14.02 | 312,723 |
| 2020-10-14 | $16.59 | $16.60 | $16.50 | $16.54 | $14.08 | 316,361 |
| 2020-10-13 | $16.61 | $16.67 | $16.48 | $16.49 | $14.04 | 357,466 |
| 2020-10-12 | $16.75 | $16.76 | $16.58 | $16.61 | $14.14 | 462,780 |
| 2020-10-09 | $16.79 | $16.79 | $16.54 | $16.68 | $14.20 | 507,320 |
| 2020-10-08 | $16.85 | $16.87 | $16.80 | $16.84 | $14.23 | 548,943 |
| 2020-10-07 | $16.68 | $16.80 | $16.68 | $16.76 | $14.16 | 812,462 |
| 2020-10-06 | $16.66 | $16.74 | $16.58 | $16.64 | $14.06 | 835,524 |
| 2020-10-05 | $16.54 | $16.60 | $16.46 | $16.50 | $13.94 | 1,377,381 |
| 2020-10-02 | $15.92 | $16.24 | $15.81 | $16.20 | $13.69 | 379,979 |
| 2020-10-01 | $16.24 | $16.24 | $16.10 | $16.18 | $13.67 | 368,576 |
| 2020-09-30 | $16.12 | $16.13 | $16.05 | $16.13 | $13.63 | 303,906 |
| 2020-09-29 | $16.09 | $16.11 | $16.00 | $16.08 | $13.59 | 310,564 |
| 2020-09-28 | $16.12 | $16.20 | $15.99 | $16.08 | $13.59 | 342,357 |
| 2020-09-25 | $15.94 | $15.95 | $15.82 | $15.92 | $13.45 | 388,001 |
| 2020-09-24 | $15.75 | $15.93 | $15.56 | $15.87 | $13.41 | 489,236 |
| 2020-09-23 | $16.02 | $16.09 | $15.75 | $15.76 | $13.32 | 329,192 |
| 2020-09-22 | $16.02 | $16.13 | $15.88 | $15.97 | $13.49 | 384,639 |
| 2020-09-21 | $16.05 | $16.05 | $15.71 | $16.02 | $13.54 | 502,182 |
| 2020-09-18 | $16.14 | $16.16 | $16.08 | $16.14 | $13.64 | 191,454 |
| 2020-09-17 | $16.03 | $16.16 | $16.00 | $16.14 | $13.64 | 329,989 |
| 2020-09-16 | $16.05 | $16.12 | $16.00 | $16.12 | $13.62 | 293,360 |
| 2020-09-15 | $16.22 | $16.28 | $15.95 | $16.12 | $13.62 | 432,239 |
| 2020-09-14 | $16.20 | $16.26 | $16.04 | $16.12 | $13.62 | 379,322 |
| 2020-09-11 | $16.14 | $16.24 | $16.08 | $16.19 | $13.68 | 355,385 |
| 2020-09-10 | $16.29 | $16.29 | $16.13 | $16.22 | $13.70 | 226,487 |
| 2020-09-09 | $16.24 | $16.36 | $16.20 | $16.34 | $13.70 | 469,166 |
| 2020-09-08 | $16.01 | $16.18 | $16.00 | $16.14 | $13.53 | 395,592 |
| 2020-09-04 | $16.26 | $16.35 | $15.81 | $16.16 | $13.55 | 519,580 |
| 2020-09-03 | $16.44 | $16.49 | $16.03 | $16.22 | $13.60 | 493,216 |
| 2020-09-02 | $16.30 | $16.60 | $16.28 | $16.44 | $13.78 | 469,080 |
| 2020-09-01 | $16.15 | $16.25 | $16.15 | $16.25 | $13.62 | 441,066 |
| 2020-08-31 | $16.20 | $16.22 | $16.13 | $16.19 | $13.57 | 338,252 |
| 2020-08-28 | $16.16 | $16.22 | $16.09 | $16.20 | $13.58 | 423,451 |
| 2020-08-27 | $16.15 | $16.15 | $15.98 | $16.10 | $13.50 | 354,321 |
| 2020-08-26 | $16.04 | $16.10 | $15.97 | $16.08 | $13.48 | 396,642 |
| 2020-08-25 | $15.95 | $16.04 | $15.93 | $16.04 | $13.44 | 400,126 |
| 2020-08-24 | $16.00 | $16.00 | $15.86 | $15.93 | $13.35 | 316,917 |
| 2020-08-21 | $16.01 | $16.05 | $15.95 | $15.98 | $13.39 | 234,629 |
| 2020-08-20 | $15.87 | $16.02 | $15.87 | $16.00 | $13.41 | 256,976 |
| 2020-08-19 | $16.01 | $16.06 | $15.96 | $15.97 | $13.39 | 347,652 |
| 2020-08-18 | $15.85 | $15.96 | $15.80 | $15.96 | $13.38 | 246,905 |
| 2020-08-17 | $15.84 | $15.88 | $15.69 | $15.83 | $13.27 | 361,190 |
| 2020-08-14 | $15.78 | $15.80 | $15.76 | $15.80 | $13.24 | 244,190 |
| 2020-08-13 | $15.81 | $15.82 | $15.76 | $15.78 | $13.23 | 257,913 |
| 2020-08-12 | $15.86 | $15.86 | $15.75 | $15.80 | $13.24 | 296,838 |
| 2020-08-11 | $15.96 | $15.97 | $15.82 | $15.86 | $13.19 | 477,278 |
| 2020-08-10 | $15.85 | $15.92 | $15.84 | $15.90 | $13.22 | 462,461 |
| 2020-08-07 | $15.85 | $15.90 | $15.82 | $15.84 | $13.17 | 383,405 |
| 2020-08-06 | $15.84 | $15.85 | $15.72 | $15.82 | $13.15 | 317,740 |
| 2020-08-05 | $15.80 | $15.84 | $15.68 | $15.78 | $13.12 | 491,048 |
| 2020-08-04 | $15.40 | $15.68 | $15.39 | $15.66 | $13.02 | 681,941 |
| 2020-08-03 | $15.39 | $15.42 | $15.33 | $15.35 | $12.76 | 572,880 |
| 2020-07-31 | $15.38 | $15.40 | $15.30 | $15.34 | $12.75 | 280,314 |
| 2020-07-30 | $15.40 | $15.48 | $15.32 | $15.32 | $12.74 | 275,997 |
| 2020-07-29 | $15.70 | $15.75 | $15.28 | $15.35 | $12.76 | 743,833 |
| 2020-07-28 | $15.60 | $15.70 | $15.51 | $15.58 | $12.95 | 440,907 |
| 2020-07-27 | $15.77 | $15.80 | $15.60 | $15.63 | $12.99 | 324,734 |
| 2020-07-24 | $15.72 | $15.76 | $15.66 | $15.75 | $13.09 | 227,078 |
| 2020-07-23 | $15.70 | $15.75 | $15.68 | $15.72 | $13.07 | 268,402 |
| 2020-07-22 | $15.63 | $15.70 | $15.60 | $15.69 | $13.04 | 217,147 |
| 2020-07-21 | $15.58 | $15.71 | $15.58 | $15.61 | $12.98 | 283,654 |
| 2020-07-20 | $15.58 | $15.58 | $15.47 | $15.50 | $12.89 | 374,741 |
| 2020-07-17 | $15.54 | $15.59 | $15.47 | $15.48 | $12.87 | 260,049 |
| 2020-07-16 | $15.52 | $15.56 | $15.43 | $15.52 | $12.90 | 260,210 |
| 2020-07-15 | $15.63 | $15.65 | $15.42 | $15.51 | $12.89 | 387,142 |
| 2020-07-14 | $15.30 | $15.42 | $15.24 | $15.42 | $12.82 | 264,925 |
| 2020-07-13 | $15.35 | $15.50 | $15.32 | $15.35 | $12.76 | 463,948 |
| 2020-07-10 | $15.40 | $15.48 | $15.28 | $15.31 | $12.73 | 322,229 |
| 2020-07-09 | $15.87 | $15.88 | $15.48 | $15.53 | $12.80 | 400,144 |
| 2020-07-08 | $15.90 | $15.91 | $15.75 | $15.75 | $12.98 | 329,808 |
| 2020-07-07 | $15.80 | $15.89 | $15.76 | $15.87 | $13.08 | 367,816 |
| 2020-07-06 | $15.90 | $15.92 | $15.76 | $15.81 | $13.03 | 640,423 |
| 2020-07-02 | $15.71 | $15.79 | $15.56 | $15.57 | $12.84 | 365,338 |
| 2020-07-01 | $15.50 | $15.71 | $15.45 | $15.45 | $12.74 | 242,345 |
| 2020-06-30 | $15.19 | $15.57 | $15.19 | $15.51 | $12.79 | 387,879 |
| 2020-06-29 | $15.13 | $15.31 | $15.10 | $15.19 | $12.52 | 346,431 |
| 2020-06-26 | $15.43 | $15.50 | $15.08 | $15.15 | $12.49 | 371,830 |
| 2020-06-25 | $15.32 | $15.60 | $15.30 | $15.43 | $12.72 | 231,050 |
| 2020-06-24 | $15.53 | $15.69 | $15.25 | $15.43 | $12.72 | 315,179 |
| 2020-06-23 | $15.65 | $15.73 | $15.56 | $15.66 | $12.91 | 289,347 |
| 2020-06-22 | $15.41 | $15.63 | $15.41 | $15.49 | $12.77 | 216,863 |
| 2020-06-19 | $15.52 | $15.68 | $15.43 | $15.46 | $12.74 | 267,674 |
| 2020-06-18 | $15.40 | $15.68 | $15.40 | $15.51 | $12.79 | 267,871 |
| 2020-06-17 | $15.69 | $15.70 | $15.60 | $15.65 | $12.90 | 313,798 |
| 2020-06-16 | $15.83 | $15.89 | $15.54 | $15.67 | $12.92 | 349,108 |
| 2020-06-15 | $15.24 | $15.67 | $15.02 | $15.55 | $12.82 | 348,685 |
| 2020-06-12 | $15.37 | $15.70 | $15.21 | $15.65 | $12.90 | 399,222 |
| 2020-06-11 | $15.25 | $15.53 | $14.89 | $14.96 | $12.33 | 906,021 |
| 2020-06-10 | $16.12 | $16.20 | $16.00 | $16.04 | $13.22 | 353,579 |
| 2020-06-09 | $16.30 | $16.40 | $16.20 | $16.36 | $13.38 | 428,611 |
| 2020-06-08 | $16.18 | $16.35 | $16.11 | $16.29 | $13.32 | 779,196 |
| 2020-06-05 | $15.91 | $16.06 | $15.91 | $15.91 | $13.01 | 581,717 |
| 2020-06-04 | $15.66 | $15.80 | $15.56 | $15.67 | $12.81 | 594,956 |
| 2020-06-03 | $15.46 | $15.70 | $15.34 | $15.49 | $12.67 | 547,965 |
| 2020-06-02 | $15.01 | $15.22 | $14.96 | $15.22 | $12.45 | 442,234 |
| 2020-06-01 | $14.95 | $15.05 | $14.90 | $14.95 | $12.23 | 468,069 |
| 2020-05-29 | $14.67 | $14.94 | $14.55 | $14.93 | $12.21 | 284,739 |
| 2020-05-28 | $14.70 | $14.80 | $14.64 | $14.75 | $12.06 | 375,804 |
| 2020-05-27 | $14.60 | $14.70 | $14.48 | $14.66 | $11.99 | 317,721 |
| 2020-05-26 | $14.75 | $14.75 | $14.36 | $14.57 | $11.91 | 379,641 |
| 2020-05-22 | $14.49 | $14.51 | $14.40 | $14.48 | $11.84 | 206,752 |
| 2020-05-21 | $14.35 | $14.45 | $14.27 | $14.45 | $11.82 | 256,252 |
| 2020-05-20 | $14.40 | $14.48 | $14.35 | $14.39 | $11.77 | 280,661 |
| 2020-05-19 | $14.21 | $14.37 | $14.12 | $14.20 | $11.61 | 222,038 |
| 2020-05-18 | $13.82 | $14.40 | $13.82 | $14.21 | $11.62 | 429,796 |
| 2020-05-15 | $13.45 | $13.75 | $13.32 | $13.61 | $11.13 | 248,270 |
| 2020-05-14 | $13.50 | $13.75 | $13.07 | $13.74 | $11.24 | 783,424 |
| 2020-05-13 | $14.55 | $14.62 | $13.64 | $13.73 | $11.23 | 783,988 |
| 2020-05-12 | $14.69 | $14.76 | $14.56 | $14.58 | $11.92 | 365,915 |
| 2020-05-11 | $14.35 | $14.54 | $14.30 | $14.50 | $11.86 | 369,329 |
| 2020-05-08 | $14.41 | $14.59 | $14.38 | $14.48 | $11.84 | 566,701 |
| 2020-05-07 | $14.75 | $14.78 | $14.65 | $14.65 | $11.87 | 556,852 |
| 2020-05-06 | $14.70 | $14.74 | $14.53 | $14.67 | $11.89 | 505,234 |
| 2020-05-05 | $14.35 | $14.63 | $14.31 | $14.51 | $11.76 | 584,371 |
| 2020-05-04 | $14.05 | $14.32 | $13.95 | $14.24 | $11.54 | 825,922 |
| 2020-05-01 | $14.08 | $14.20 | $13.93 | $14.04 | $11.38 | 360,058 |
| 2020-04-30 | $14.25 | $14.25 | $14.01 | $14.19 | $11.50 | 374,565 |
| 2020-04-29 | $14.00 | $14.26 | $14.00 | $14.17 | $11.48 | 631,302 |
| 2020-04-28 | $13.85 | $13.99 | $13.76 | $13.94 | $11.30 | 558,266 |
| 2020-04-27 | $13.68 | $13.82 | $13.60 | $13.74 | $11.14 | 467,115 |
| 2020-04-24 | $13.60 | $13.84 | $13.46 | $13.67 | $11.08 | 270,145 |
| 2020-04-23 | $13.50 | $13.75 | $13.35 | $13.65 | $11.06 | 437,516 |
| 2020-04-22 | $13.42 | $13.60 | $13.26 | $13.32 | $10.80 | 416,809 |
| 2020-04-21 | $12.62 | $13.26 | $12.62 | $13.20 | $10.70 | 666,890 |
| 2020-04-20 | $13.44 | $13.55 | $12.90 | $12.98 | $10.52 | 802,034 |
| 2020-04-17 | $14.00 | $14.00 | $13.45 | $13.80 | $11.18 | 664,355 |
| 2020-04-16 | $13.12 | $13.30 | $12.85 | $13.24 | $10.73 | 576,662 |
| 2020-04-15 | $13.18 | $13.34 | $12.85 | $13.16 | $10.67 | 496,573 |
| 2020-04-14 | $14.52 | $14.72 | $12.54 | $13.41 | $10.87 | 4,276,520 |
| 2020-04-13 | $14.76 | $14.76 | $14.01 | $14.30 | $11.59 | 564,472 |
| 2020-04-09 | $14.36 | $15.07 | $14.36 | $14.73 | $11.94 | 996,545 |
| 2020-04-08 | $13.77 | $14.19 | $13.68 | $14.09 | $11.32 | 814,675 |
| 2020-04-07 | $13.70 | $14.00 | $13.05 | $13.40 | $10.77 | 917,944 |
| 2020-04-06 | $12.65 | $13.00 | $12.65 | $12.95 | $10.40 | 619,424 |
| 2020-04-03 | $12.56 | $12.89 | $11.81 | $12.34 | $9.91 | 592,635 |
| 2020-04-02 | $12.28 | $13.31 | $12.12 | $12.81 | $10.29 | 524,293 |
| 2020-04-01 | $12.50 | $12.50 | $12.00 | $12.08 | $9.70 | 741,008 |
| 2020-03-31 | $12.60 | $13.22 | $12.60 | $12.91 | $10.37 | 552,383 |
| 2020-03-30 | $13.43 | $13.97 | $12.85 | $12.95 | $10.40 | 780,335 |
| 2020-03-27 | $13.45 | $13.83 | $12.60 | $13.37 | $10.74 | 1,016,858 |
| 2020-03-26 | $12.97 | $14.70 | $12.94 | $13.97 | $11.22 | 1,265,685 |
| 2020-03-25 | $11.95 | $13.03 | $11.93 | $12.69 | $10.19 | 1,680,375 |
| 2020-03-24 | $11.26 | $11.90 | $10.89 | $11.57 | $9.30 | 1,623,037 |
| 2020-03-23 | $11.44 | $11.48 | $9.70 | $10.44 | $8.39 | 1,588,828 |
| 2020-03-20 | $11.67 | $12.74 | $11.38 | $11.94 | $9.59 | 1,179,768 |
| 2020-03-19 | $10.26 | $11.54 | $9.10 | $11.20 | $9.00 | 1,512,698 |
| 2020-03-18 | $12.35 | $12.38 | $9.10 | $10.44 | $8.39 | 2,496,553 |
| 2020-03-17 | $13.70 | $13.85 | $12.59 | $13.17 | $10.58 | 1,528,324 |
| 2020-03-16 | $13.63 | $14.38 | $13.50 | $13.62 | $10.94 | 855,580 |
| 2020-03-13 | $14.83 | $15.58 | $14.51 | $15.24 | $12.24 | 914,216 |
| 2020-03-12 | $14.87 | $14.87 | $13.27 | $14.30 | $11.49 | 2,297,202 |
| 2020-03-11 | $16.87 | $16.91 | $15.53 | $15.91 | $12.78 | 997,357 |
| 2020-03-10 | $17.01 | $17.48 | $16.60 | $17.48 | $13.93 | 757,537 |
| 2020-03-09 | $16.50 | $17.00 | $16.10 | $16.53 | $13.17 | 1,194,182 |
| 2020-03-06 | $17.21 | $17.84 | $17.10 | $17.76 | $14.15 | 708,360 |
| 2020-03-05 | $17.75 | $17.98 | $17.60 | $17.92 | $14.28 | 480,578 |
| 2020-03-04 | $18.06 | $18.25 | $17.82 | $18.14 | $14.46 | 466,398 |
| 2020-03-03 | $18.40 | $18.76 | $17.39 | $17.52 | $13.96 | 1,287,407 |
| 2020-03-02 | $16.51 | $18.27 | $16.51 | $18.21 | $14.51 | 1,596,300 |
| 2020-02-28 | $16.37 | $16.57 | $15.42 | $16.42 | $13.08 | 2,965,663 |
| 2020-02-27 | $18.11 | $18.21 | $17.05 | $17.19 | $13.70 | 1,612,376 |
| 2020-02-26 | $17.92 | $18.50 | $17.35 | $18.45 | $14.70 | 1,938,328 |
| 2020-02-25 | $19.41 | $19.43 | $17.83 | $17.84 | $14.22 | 2,084,131 |
| 2020-02-24 | $19.50 | $19.59 | $19.30 | $19.32 | $15.40 | 705,469 |
| 2020-02-21 | $19.68 | $19.70 | $19.65 | $19.67 | $15.67 | 270,214 |
| 2020-02-20 | $19.68 | $19.68 | $19.65 | $19.68 | $15.68 | 208,840 |
| 2020-02-19 | $19.67 | $19.69 | $19.65 | $19.66 | $15.67 | 256,031 |
| 2020-02-18 | $19.60 | $19.66 | $19.60 | $19.64 | $15.65 | 270,421 |
| 2020-02-14 | $19.66 | $19.68 | $19.60 | $19.60 | $15.62 | 215,088 |
| 2020-02-13 | $19.70 | $19.72 | $19.60 | $19.62 | $15.63 | 305,476 |
| 2020-02-12 | $19.57 | $19.65 | $19.56 | $19.63 | $15.64 | 336,357 |
| 2020-02-11 | $19.68 | $19.70 | $19.62 | $19.68 | $15.58 | 361,194 |
| 2020-02-10 | $19.60 | $19.68 | $19.60 | $19.67 | $15.57 | 411,554 |
| 2020-02-07 | $19.56 | $19.60 | $19.54 | $19.59 | $15.51 | 259,500 |
| 2020-02-06 | $19.55 | $19.57 | $19.52 | $19.53 | $15.46 | 270,799 |
| 2020-02-05 | $19.53 | $19.57 | $19.50 | $19.54 | $15.47 | 286,724 |
| 2020-02-04 | $19.40 | $19.50 | $19.35 | $19.46 | $15.40 | 383,052 |
| 2020-02-03 | $19.59 | $19.62 | $19.30 | $19.33 | $15.30 | 588,792 |
| 2020-01-31 | $19.63 | $19.63 | $19.54 | $19.57 | $15.49 | 349,424 |
| 2020-01-30 | $19.65 | $19.65 | $19.57 | $19.59 | $15.51 | 370,343 |
| 2020-01-29 | $19.67 | $19.67 | $19.58 | $19.61 | $15.52 | 385,004 |
| 2020-01-28 | $19.55 | $19.60 | $19.45 | $19.48 | $15.42 | 389,772 |
| 2020-01-27 | $19.40 | $19.56 | $19.40 | $19.50 | $15.44 | 381,295 |
| 2020-01-24 | $19.50 | $19.73 | $19.45 | $19.53 | $15.46 | 477,080 |
| 2020-01-23 | $19.47 | $19.49 | $19.43 | $19.48 | $15.42 | 269,076 |
| 2020-01-22 | $19.48 | $19.50 | $19.41 | $19.45 | $15.40 | 327,646 |
| 2020-01-21 | $19.39 | $19.48 | $19.38 | $19.45 | $15.40 | 407,247 |
| 2020-01-17 | $19.40 | $19.40 | $19.36 | $19.39 | $15.35 | 286,313 |
| 2020-01-16 | $19.34 | $19.36 | $19.29 | $19.35 | $15.32 | 383,005 |
| 2020-01-15 | $19.24 | $19.31 | $19.24 | $19.30 | $15.28 | 293,517 |
| 2020-01-14 | $19.21 | $19.30 | $19.17 | $19.22 | $15.21 | 267,939 |
| 2020-01-13 | $19.15 | $19.32 | $19.15 | $19.21 | $15.21 | 356,146 |
| 2020-01-10 | $19.25 | $19.39 | $19.08 | $19.20 | $15.20 | 562,652 |
| 2020-01-09 | $19.30 | $19.42 | $19.30 | $19.38 | $15.24 | 603,957 |
| 2020-01-08 | $19.20 | $19.31 | $19.20 | $19.29 | $15.17 | 447,537 |
| 2020-01-07 | $19.20 | $19.25 | $19.14 | $19.22 | $15.11 | 280,158 |
| 2020-01-06 | $19.09 | $19.13 | $19.05 | $19.10 | $15.02 | 475,216 |
| 2020-01-03 | $18.99 | $19.05 | $18.96 | $19.04 | $14.97 | 354,565 |
| 2020-01-02 | $19.00 | $19.06 | $18.98 | $18.99 | $14.93 | 500,011 |
| 2019-12-31 | $18.97 | $19.00 | $18.94 | $19.00 | $14.94 | 256,603 |
| 2019-12-30 | $18.95 | $18.97 | $18.90 | $18.92 | $14.88 | 268,168 |
| 2019-12-27 | $18.95 | $18.98 | $18.88 | $18.90 | $14.86 | 369,961 |
| 2019-12-26 | $18.92 | $18.93 | $18.83 | $18.91 | $14.87 | 352,104 |
| 2019-12-24 | $18.90 | $18.93 | $18.78 | $18.85 | $14.82 | 279,127 |
| 2019-12-23 | $18.75 | $18.90 | $18.73 | $18.88 | $14.85 | 871,260 |
| 2019-12-20 | $18.65 | $18.73 | $18.63 | $18.67 | $14.68 | 431,985 |
| 2019-12-19 | $18.60 | $18.64 | $18.52 | $18.61 | $14.63 | 211,466 |
| 2019-12-18 | $18.59 | $18.62 | $18.56 | $18.58 | $14.61 | 264,574 |
| 2019-12-17 | $18.54 | $18.60 | $18.51 | $18.58 | $14.61 | 229,227 |
| 2019-12-16 | $18.57 | $18.61 | $18.49 | $18.54 | $14.58 | 345,056 |
| 2019-12-13 | $18.40 | $18.55 | $18.36 | $18.48 | $14.53 | 441,664 |
| 2019-12-12 | $18.50 | $18.54 | $18.40 | $18.41 | $14.45 | 210,858 |
| 2019-12-11 | $18.41 | $18.47 | $18.37 | $18.41 | $14.45 | 253,263 |
| 2019-12-10 | $18.56 | $18.60 | $18.53 | $18.54 | $14.45 | 193,984 |
| 2019-12-09 | $18.61 | $18.64 | $18.55 | $18.59 | $14.49 | 233,138 |
| 2019-12-06 | $18.56 | $18.67 | $18.55 | $18.63 | $14.52 | 260,818 |
| 2019-12-05 | $18.65 | $18.65 | $18.50 | $18.55 | $14.46 | 194,311 |
| 2019-12-04 | $18.60 | $18.61 | $18.50 | $18.53 | $14.44 | 171,217 |
| 2019-12-03 | $18.50 | $18.58 | $18.35 | $18.55 | $14.46 | 316,133 |
| 2019-12-02 | $18.55 | $18.57 | $18.50 | $18.55 | $14.46 | 250,084 |
| 2019-11-29 | $18.55 | $18.55 | $18.49 | $18.55 | $14.46 | 74,621 |
| 2019-11-27 | $18.52 | $18.56 | $18.46 | $18.49 | $14.41 | 182,625 |
| 2019-11-26 | $18.46 | $18.49 | $18.42 | $18.48 | $14.41 | 130,721 |
| 2019-11-25 | $18.45 | $18.50 | $18.38 | $18.40 | $14.34 | 248,298 |
| 2019-11-22 | $18.45 | $18.48 | $18.36 | $18.41 | $14.35 | 146,639 |
| 2019-11-21 | $18.38 | $18.52 | $18.38 | $18.43 | $14.37 | 138,406 |
| 2019-11-20 | $18.48 | $18.54 | $18.37 | $18.43 | $14.37 | 178,348 |
| 2019-11-19 | $18.42 | $18.50 | $18.37 | $18.49 | $14.41 | 197,760 |
| 2019-11-18 | $18.30 | $18.39 | $18.21 | $18.37 | $14.32 | 347,997 |
| 2019-11-15 | $18.48 | $18.48 | $18.35 | $18.35 | $14.30 | 196,962 |
| 2019-11-14 | $18.38 | $18.44 | $18.31 | $18.37 | $14.32 | 167,808 |
| 2019-11-13 | $18.38 | $18.46 | $18.35 | $18.35 | $14.30 | 248,198 |
| 2019-11-12 | $18.55 | $18.55 | $18.33 | $18.41 | $14.35 | 323,588 |
| 2019-11-11 | $18.55 | $18.55 | $18.39 | $18.52 | $14.44 | 209,988 |
| 2019-11-08 | $18.40 | $18.54 | $18.37 | $18.50 | $14.42 | 249,197 |
| 2019-11-07 | $18.75 | $18.75 | $18.23 | $18.57 | $14.37 | 533,640 |
| 2019-11-06 | $18.74 | $18.77 | $18.69 | $18.75 | $14.51 | 222,111 |
| 2019-11-05 | $18.70 | $18.74 | $18.67 | $18.74 | $14.51 | 196,217 |
| 2019-11-04 | $18.65 | $18.72 | $18.64 | $18.68 | $14.46 | 283,050 |
| 2019-11-01 | $18.62 | $18.64 | $18.56 | $18.64 | $14.43 | 193,137 |
| 2019-10-31 | $18.54 | $18.63 | $18.52 | $18.60 | $14.40 | 195,762 |
| 2019-10-30 | $18.60 | $18.64 | $18.52 | $18.56 | $14.37 | 210,539 |
| 2019-10-29 | $18.59 | $18.64 | $18.55 | $18.60 | $14.40 | 147,913 |
| 2019-10-28 | $18.52 | $18.60 | $18.49 | $18.58 | $14.38 | 280,540 |
| 2019-10-25 | $18.50 | $18.53 | $18.46 | $18.48 | $14.30 | 191,618 |
| 2019-10-24 | $18.45 | $18.49 | $18.43 | $18.46 | $14.29 | 194,922 |
| 2019-10-23 | $18.38 | $18.41 | $18.35 | $18.41 | $14.25 | 109,509 |
| 2019-10-22 | $18.45 | $18.49 | $18.25 | $18.30 | $14.17 | 223,506 |
| 2019-10-21 | $18.30 | $18.32 | $18.22 | $18.31 | $14.17 | 217,494 |
| 2019-10-18 | $18.21 | $18.25 | $18.16 | $18.24 | $14.12 | 167,356 |
| 2019-10-17 | $18.26 | $18.26 | $18.14 | $18.16 | $14.06 | 177,348 |
| 2019-10-16 | $18.20 | $18.23 | $18.05 | $18.19 | $14.08 | 204,954 |
| 2019-10-15 | $18.20 | $18.24 | $18.08 | $18.18 | $14.07 | 212,969 |
| 2019-10-14 | $18.22 | $18.27 | $18.08 | $18.13 | $14.03 | 192,472 |
| 2019-10-11 | $18.32 | $18.34 | $18.19 | $18.19 | $14.08 | 200,090 |
| 2019-10-10 | $18.26 | $18.34 | $18.16 | $18.26 | $14.13 | 163,799 |
| 2019-10-09 | $18.49 | $18.54 | $18.40 | $18.40 | $14.14 | 249,709 |
| 2019-10-08 | $18.33 | $18.45 | $18.32 | $18.39 | $14.13 | 324,960 |
| 2019-10-07 | $18.32 | $18.41 | $18.31 | $18.37 | $14.12 | 278,375 |
| 2019-10-04 | $18.24 | $18.29 | $18.17 | $18.29 | $14.06 | 196,851 |
| 2019-10-03 | $18.07 | $18.20 | $18.03 | $18.13 | $13.93 | 217,338 |
| 2019-10-02 | $18.15 | $18.22 | $18.05 | $18.10 | $13.91 | 230,915 |
| 2019-10-01 | $18.14 | $18.22 | $18.05 | $18.15 | $13.95 | 230,914 |
| 2019-09-30 | $18.11 | $18.20 | $18.11 | $18.14 | $13.94 | 171,297 |
| 2019-09-27 | $18.15 | $18.20 | $18.10 | $18.11 | $13.92 | 133,841 |
| 2019-09-26 | $18.19 | $18.23 | $18.05 | $18.10 | $13.91 | 184,180 |
| 2019-09-25 | $18.06 | $18.13 | $18.01 | $18.09 | $13.90 | 182,238 |
| 2019-09-24 | $18.20 | $18.20 | $18.06 | $18.08 | $13.90 | 182,080 |
| 2019-09-23 | $18.03 | $18.10 | $18.02 | $18.07 | $13.89 | 210,605 |
| 2019-09-20 | $18.00 | $18.03 | $17.95 | $18.00 | $13.83 | 147,613 |
| 2019-09-19 | $18.00 | $18.00 | $17.90 | $17.90 | $13.76 | 300,525 |
| 2019-09-18 | $17.94 | $17.98 | $17.84 | $17.94 | $13.79 | 171,374 |
| 2019-09-17 | $17.89 | $17.95 | $17.82 | $17.89 | $13.75 | 159,387 |
| 2019-09-16 | $17.77 | $17.89 | $17.60 | $17.85 | $13.72 | 205,930 |
| 2019-09-13 | $18.06 | $18.08 | $17.68 | $17.89 | $13.75 | 235,048 |
| 2019-09-12 | $18.08 | $18.20 | $17.94 | $18.05 | $13.87 | 154,992 |
| 2019-09-11 | $18.20 | $18.22 | $18.07 | $18.17 | $13.87 | 179,980 |
| 2019-09-10 | $18.16 | $18.25 | $18.06 | $18.17 | $13.87 | 253,276 |
| 2019-09-09 | $18.12 | $18.19 | $18.06 | $18.15 | $13.85 | 309,650 |
| 2019-09-06 | $18.06 | $18.15 | $18.05 | $18.08 | $13.80 | 228,062 |
| 2019-09-05 | $18.12 | $18.16 | $18.06 | $18.06 | $13.78 | 190,337 |
| 2019-09-04 | $18.00 | $18.10 | $17.99 | $18.05 | $13.77 | 218,257 |
| 2019-09-03 | $17.90 | $17.98 | $17.80 | $17.97 | $13.71 | 217,036 |
| 2019-08-30 | $17.86 | $17.91 | $17.79 | $17.90 | $13.66 | 145,765 |
| 2019-08-29 | $17.77 | $17.98 | $17.77 | $17.86 | $13.63 | 183,058 |
| 2019-08-28 | $17.61 | $17.82 | $17.60 | $17.76 | $13.55 | 182,661 |
| 2019-08-27 | $17.55 | $17.90 | $17.52 | $17.65 | $13.47 | 215,652 |
| 2019-08-26 | $17.86 | $17.95 | $17.50 | $17.55 | $13.39 | 353,046 |
| 2019-08-23 | $17.81 | $18.05 | $17.80 | $17.85 | $13.62 | 153,668 |
| 2019-08-22 | $17.96 | $18.02 | $17.81 | $17.94 | $13.69 | 121,553 |
| 2019-08-21 | $17.95 | $17.96 | $17.81 | $17.93 | $13.68 | 192,681 |
| 2019-08-20 | $17.71 | $17.81 | $17.63 | $17.77 | $13.56 | 248,123 |
| 2019-08-19 | $17.71 | $17.80 | $16.81 | $17.71 | $13.51 | 407,760 |
| 2019-08-16 | $17.15 | $17.61 | $17.14 | $17.43 | $13.30 | 472,455 |
| 2019-08-15 | $17.80 | $17.80 | $16.81 | $17.02 | $12.99 | 1,245,657 |
| 2019-08-14 | $18.30 | $18.35 | $17.17 | $17.68 | $13.49 | 1,088,022 |
| 2019-08-13 | $18.53 | $18.60 | $18.40 | $18.44 | $14.07 | 180,532 |
| 2019-08-12 | $18.60 | $18.61 | $18.50 | $18.56 | $14.16 | 223,433 |
| 2019-08-09 | $18.55 | $18.62 | $18.44 | $18.55 | $14.16 | 162,588 |
| 2019-08-08 | $18.73 | $18.74 | $18.61 | $18.68 | $14.16 | 214,371 |
| 2019-08-07 | $18.54 | $18.69 | $18.47 | $18.61 | $14.10 | 202,528 |
| 2019-08-06 | $18.55 | $18.67 | $18.48 | $18.64 | $14.13 | 333,785 |
| 2019-08-05 | $18.68 | $18.70 | $18.24 | $18.52 | $14.03 | 456,442 |
| 2019-08-02 | $18.70 | $18.75 | $18.64 | $18.73 | $14.19 | 228,678 |
| 2019-08-01 | $18.60 | $18.67 | $18.60 | $18.63 | $14.12 | 367,963 |
| 2019-07-31 | $18.66 | $18.69 | $18.56 | $18.60 | $14.10 | 162,588 |
| 2019-07-30 | $18.60 | $18.68 | $18.56 | $18.58 | $14.08 | 175,323 |
| 2019-07-29 | $18.60 | $18.66 | $18.45 | $18.56 | $14.06 | 288,164 |
| 2019-07-26 | $18.60 | $18.60 | $18.53 | $18.56 | $14.06 | 170,752 |
| 2019-07-25 | $18.56 | $18.58 | $18.45 | $18.55 | $14.06 | 169,683 |
| 2019-07-24 | $18.52 | $18.55 | $18.48 | $18.52 | $14.03 | 209,463 |
| 2019-07-23 | $18.50 | $18.55 | $18.43 | $18.51 | $14.03 | 196,416 |
| 2019-07-22 | $18.41 | $18.50 | $18.38 | $18.49 | $14.01 | 341,419 |
| 2019-07-19 | $18.36 | $18.38 | $18.31 | $18.35 | $13.91 | 164,659 |
| 2019-07-18 | $18.39 | $18.39 | $18.28 | $18.31 | $13.88 | 182,463 |
| 2019-07-17 | $18.31 | $18.38 | $18.31 | $18.36 | $13.91 | 233,890 |
| 2019-07-16 | $18.25 | $18.39 | $18.25 | $18.30 | $13.87 | 228,393 |
| 2019-07-15 | $18.21 | $18.28 | $18.17 | $18.24 | $13.82 | 212,469 |
| 2019-07-12 | $18.45 | $18.46 | $18.15 | $18.16 | $13.76 | 440,802 |
| 2019-07-11 | $18.45 | $18.55 | $18.43 | $18.45 | $13.98 | 160,904 |
| 2019-07-10 | $18.64 | $18.64 | $18.56 | $18.61 | $14.00 | 209,236 |
| 2019-07-09 | $18.59 | $18.66 | $18.56 | $18.61 | $14.00 | 207,734 |
| 2019-07-08 | $18.65 | $18.69 | $18.59 | $18.62 | $14.01 | 189,245 |
| 2019-07-05 | $18.70 | $18.76 | $18.46 | $18.65 | $14.03 | 247,967 |
| 2019-07-03 | $18.65 | $18.70 | $18.56 | $18.68 | $14.06 | 142,640 |
| 2019-07-02 | $18.34 | $18.62 | $18.34 | $18.54 | $13.95 | 283,287 |
| 2019-07-01 | $18.47 | $18.53 | $18.25 | $18.25 | $13.73 | 352,993 |
| 2019-06-28 | $18.58 | $18.58 | $18.12 | $18.14 | $13.65 | 979,615 |
| 2019-06-27 | $18.57 | $18.57 | $18.15 | $18.47 | $13.90 | 408,914 |
| 2019-06-26 | $18.73 | $18.84 | $18.62 | $18.66 | $14.04 | 200,907 |
| 2019-06-25 | $18.90 | $18.90 | $18.70 | $18.72 | $14.09 | 213,381 |
| 2019-06-24 | $18.92 | $18.93 | $18.79 | $18.91 | $14.23 | 221,533 |
| 2019-06-21 | $18.67 | $18.82 | $18.67 | $18.80 | $14.15 | 164,195 |
| 2019-06-20 | $18.98 | $18.98 | $18.67 | $18.76 | $14.12 | 218,142 |
| 2019-06-19 | $18.84 | $18.84 | $18.71 | $18.83 | $14.17 | 194,577 |
| 2019-06-18 | $18.98 | $18.98 | $18.71 | $18.79 | $14.14 | 268,756 |
| 2019-06-17 | $18.65 | $18.84 | $18.65 | $18.83 | $14.17 | 320,821 |
| 2019-06-14 | $18.50 | $18.70 | $18.11 | $18.68 | $14.06 | 363,683 |
| 2019-06-13 | $18.70 | $18.74 | $18.52 | $18.55 | $13.96 | 177,601 |
| 2019-06-12 | $18.70 | $18.78 | $18.62 | $18.66 | $14.04 | 220,840 |
| 2019-06-11 | $18.85 | $18.95 | $18.82 | $18.85 | $14.09 | 381,092 |
| 2019-06-10 | $18.77 | $18.90 | $18.75 | $18.85 | $14.09 | 381,476 |
| 2019-06-07 | $18.60 | $18.77 | $18.60 | $18.71 | $13.98 | 321,726 |
| 2019-06-06 | $18.45 | $18.60 | $18.34 | $18.60 | $13.90 | 206,897 |
| 2019-06-05 | $18.35 | $18.44 | $18.06 | $18.38 | $13.74 | 284,636 |
| 2019-06-04 | $18.43 | $18.64 | $18.32 | $18.33 | $13.70 | 403,278 |
| 2019-06-03 | $18.31 | $18.39 | $18.19 | $18.35 | $13.71 | 311,429 |
| 2019-05-31 | $18.31 | $18.44 | $18.12 | $18.25 | $13.64 | 645,598 |
| 2019-05-30 | $18.20 | $18.24 | $18.08 | $18.15 | $13.56 | 228,539 |
| 2019-05-29 | $18.03 | $18.20 | $17.92 | $18.20 | $13.60 | 328,659 |
| 2019-05-28 | $17.95 | $18.10 | $17.89 | $18.03 | $13.47 | 274,257 |
| 2019-05-24 | $17.83 | $18.00 | $17.83 | $17.99 | $13.44 | 125,807 |
| 2019-05-23 | $17.92 | $17.92 | $17.67 | $17.77 | $13.28 | 191,949 |
| 2019-05-22 | $17.96 | $18.05 | $17.80 | $17.95 | $13.41 | 266,142 |
| 2019-05-21 | $17.89 | $17.99 | $17.81 | $17.97 | $13.43 | 173,313 |
| 2019-05-20 | $17.81 | $17.83 | $17.70 | $17.77 | $13.28 | 172,140 |
| 2019-05-17 | $17.76 | $17.89 | $17.75 | $17.81 | $13.31 | 126,858 |
| 2019-05-16 | $17.69 | $17.89 | $17.69 | $17.76 | $13.27 | 168,214 |
| 2019-05-15 | $17.55 | $17.74 | $17.55 | $17.68 | $13.21 | 236,747 |
| 2019-05-14 | $17.42 | $17.76 | $17.37 | $17.62 | $13.17 | 241,300 |
| 2019-05-13 | $17.70 | $17.83 | $17.32 | $17.48 | $13.06 | 424,300 |
| 2019-05-10 | $17.82 | $17.95 | $17.52 | $17.85 | $13.34 | 308,566 |
| 2019-05-09 | $17.98 | $17.99 | $17.67 | $17.97 | $13.33 | 216,548 |
| 2019-05-08 | $17.95 | $18.03 | $17.87 | $18.00 | $13.35 | 174,064 |
| 2019-05-07 | $17.90 | $17.96 | $17.74 | $17.91 | $13.29 | 216,252 |
| 2019-05-06 | $17.79 | $17.90 | $17.65 | $17.90 | $13.28 | 195,213 |
| 2019-05-03 | $17.99 | $18.00 | $17.82 | $17.85 | $13.24 | 259,270 |
| 2019-05-02 | $17.93 | $18.12 | $17.75 | $17.84 | $13.24 | 373,511 |
| 2019-05-01 | $18.00 | $18.00 | $17.75 | $17.87 | $13.26 | 308,915 |
| 2019-04-30 | $17.88 | $18.00 | $17.74 | $17.94 | $13.31 | 216,210 |
| 2019-04-29 | $17.77 | $17.92 | $17.74 | $17.84 | $13.24 | 266,229 |
| 2019-04-26 | $17.81 | $17.85 | $17.56 | $17.74 | $13.16 | 358,707 |
| 2019-04-25 | $17.50 | $17.99 | $17.35 | $17.90 | $13.28 | 1,141,848 |
| 2019-04-24 | $17.46 | $17.52 | $17.40 | $17.50 | $12.98 | 162,157 |
| 2019-04-23 | $17.44 | $17.46 | $17.36 | $17.46 | $12.95 | 221,030 |
| 2019-04-22 | $17.35 | $17.46 | $17.32 | $17.42 | $12.92 | 187,328 |
| 2019-04-18 | $17.37 | $17.40 | $17.30 | $17.39 | $12.90 | 131,040 |
| 2019-04-17 | $17.40 | $17.44 | $17.24 | $17.35 | $12.87 | 163,641 |
| 2019-04-16 | $17.32 | $17.42 | $17.29 | $17.36 | $12.88 | 324,012 |
| 2019-04-15 | $17.33 | $17.46 | $17.29 | $17.46 | $12.95 | 188,929 |
| 2019-04-12 | $17.51 | $17.52 | $17.32 | $17.32 | $12.85 | 187,403 |
| 2019-04-11 | $17.42 | $17.49 | $17.39 | $17.48 | $12.97 | 159,647 |
| 2019-04-10 | $17.49 | $17.58 | $17.32 | $17.39 | $12.90 | 276,981 |
| 2019-04-09 | $17.60 | $17.70 | $17.56 | $17.62 | $12.98 | 256,493 |
| 2019-04-08 | $17.53 | $17.73 | $17.44 | $17.61 | $12.97 | 318,247 |
| 2019-04-05 | $17.46 | $17.64 | $17.38 | $17.53 | $12.91 | 255,841 |
| 2019-04-04 | $17.37 | $17.55 | $17.32 | $17.53 | $12.91 | 310,783 |
| 2019-04-03 | $17.51 | $17.55 | $16.85 | $17.34 | $12.77 | 777,569 |
| 2019-04-02 | $17.60 | $17.69 | $17.33 | $17.54 | $12.92 | 474,267 |
| 2019-04-01 | $17.60 | $17.75 | $17.56 | $17.61 | $12.97 | 324,841 |
| 2019-03-29 | $17.46 | $17.60 | $17.44 | $17.49 | $12.88 | 260,770 |
| 2019-03-28 | $17.43 | $17.48 | $17.35 | $17.45 | $12.85 | 203,760 |
| 2019-03-27 | $17.30 | $17.44 | $17.30 | $17.34 | $12.77 | 214,077 |
| 2019-03-26 | $17.25 | $17.43 | $17.23 | $17.29 | $12.73 | 194,938 |
| 2019-03-25 | $17.26 | $17.40 | $17.04 | $17.25 | $12.70 | 303,220 |
| 2019-03-22 | $17.48 | $17.54 | $17.20 | $17.30 | $12.74 | 286,108 |
| 2019-03-21 | $17.34 | $17.48 | $17.30 | $17.47 | $12.86 | 222,080 |
| 2019-03-20 | $17.26 | $17.43 | $17.25 | $17.35 | $12.78 | 185,614 |
| 2019-03-19 | $17.25 | $17.30 | $17.22 | $17.25 | $12.70 | 171,699 |
| 2019-03-18 | $17.23 | $17.27 | $17.21 | $17.24 | $12.70 | 142,849 |
| 2019-03-15 | $17.18 | $17.28 | $17.18 | $17.21 | $12.67 | 194,889 |
| 2019-03-14 | $17.28 | $17.28 | $17.16 | $17.18 | $12.65 | 130,553 |
| 2019-03-13 | $17.32 | $17.32 | $17.16 | $17.22 | $12.68 | 161,719 |
| 2019-03-12 | $17.36 | $17.36 | $17.11 | $17.15 | $12.63 | 181,760 |
| 2019-03-11 | $17.13 | $17.42 | $17.12 | $17.24 | $12.70 | 260,462 |
| 2019-03-08 | $17.05 | $17.14 | $16.96 | $17.13 | $12.61 | 234,906 |
| 2019-03-07 | $17.25 | $17.35 | $17.03 | $17.34 | $12.67 | 280,575 |
| 2019-03-06 | $17.43 | $17.64 | $17.12 | $17.23 | $12.59 | 449,757 |
| 2019-03-05 | $17.39 | $17.47 | $17.28 | $17.43 | $12.74 | 322,347 |
| 2019-03-04 | $17.13 | $17.34 | $17.12 | $17.27 | $12.62 | 346,907 |
| 2019-03-01 | $17.08 | $17.14 | $17.05 | $17.12 | $12.51 | 274,688 |
| 2019-02-28 | $17.05 | $17.06 | $16.96 | $17.03 | $12.45 | 197,093 |
| 2019-02-27 | $17.00 | $17.02 | $16.90 | $17.02 | $12.44 | 219,126 |
| 2019-02-26 | $16.95 | $16.99 | $16.90 | $16.99 | $12.42 | 379,332 |
| 2019-02-25 | $16.93 | $16.94 | $16.84 | $16.92 | $12.37 | 235,085 |
| 2019-02-22 | $16.80 | $16.88 | $16.74 | $16.81 | $12.29 | 298,768 |
| 2019-02-21 | $16.76 | $16.82 | $16.71 | $16.80 | $12.28 | 153,183 |
| 2019-02-20 | $16.79 | $16.79 | $16.64 | $16.77 | $12.26 | 171,617 |
| 2019-02-19 | $16.70 | $16.79 | $16.69 | $16.73 | $12.23 | 253,082 |
| 2019-02-15 | $16.76 | $16.80 | $16.65 | $16.73 | $12.23 | 202,385 |
| 2019-02-14 | $16.76 | $16.82 | $16.60 | $16.64 | $12.16 | 191,029 |
| 2019-02-13 | $16.81 | $16.82 | $16.70 | $16.82 | $12.29 | 229,119 |
| 2019-02-12 | $16.85 | $16.85 | $16.60 | $16.78 | $12.26 | 257,978 |
| 2019-02-11 | $16.80 | $16.87 | $16.65 | $16.77 | $12.26 | 261,874 |
| 2019-02-08 | $16.74 | $16.75 | $16.51 | $16.75 | $12.24 | 198,549 |
| 2019-02-07 | $16.75 | $16.85 | $16.66 | $16.83 | $12.21 | 357,074 |
| 2019-02-06 | $16.69 | $16.77 | $16.64 | $16.74 | $12.14 | 326,384 |
| 2019-02-05 | $16.50 | $16.68 | $16.50 | $16.68 | $12.10 | 371,190 |
| 2019-02-04 | $16.43 | $16.57 | $16.43 | $16.50 | $11.97 | 332,261 |
| 2019-02-01 | $16.39 | $16.50 | $16.33 | $16.40 | $11.89 | 401,171 |
| 2019-01-31 | $16.26 | $16.36 | $16.22 | $16.34 | $11.85 | 376,466 |
| 2019-01-30 | $16.31 | $16.34 | $16.16 | $16.24 | $11.78 | 310,607 |
| 2019-01-29 | $16.30 | $16.38 | $16.20 | $16.28 | $11.81 | 221,640 |
| 2019-01-28 | $16.20 | $16.36 | $16.13 | $16.32 | $11.84 | 247,721 |
| 2019-01-25 | $16.10 | $16.33 | $16.05 | $16.30 | $11.82 | 223,141 |
| 2019-01-24 | $16.18 | $16.29 | $16.02 | $16.06 | $11.65 | 267,605 |
| 2019-01-23 | $16.06 | $16.20 | $15.99 | $16.16 | $11.72 | 275,685 |
| 2019-01-22 | $15.95 | $16.19 | $15.77 | $16.08 | $11.66 | 393,341 |
| 2019-01-18 | $16.28 | $16.34 | $15.93 | $15.98 | $11.59 | 403,003 |
| 2019-01-17 | $16.19 | $16.28 | $16.13 | $16.24 | $11.78 | 200,877 |
| 2019-01-16 | $15.96 | $16.16 | $15.95 | $16.11 | $11.68 | 354,471 |
| 2019-01-15 | $15.95 | $16.08 | $15.91 | $15.96 | $11.57 | 308,221 |
| 2019-01-14 | $16.04 | $16.25 | $15.93 | $15.95 | $11.57 | 245,513 |
| 2019-01-11 | $16.15 | $16.36 | $16.04 | $16.15 | $11.71 | 306,055 |
| 2019-01-10 | $16.39 | $16.44 | $16.20 | $16.38 | $11.78 | 294,625 |
| 2019-01-09 | $16.20 | $16.46 | $16.20 | $16.41 | $11.81 | 722,362 |
| 2019-01-08 | $16.19 | $16.38 | $16.16 | $16.27 | $11.70 | 594,740 |
| 2019-01-07 | $15.91 | $16.06 | $15.83 | $16.00 | $11.51 | 526,604 |
| 2019-01-04 | $15.79 | $15.86 | $15.68 | $15.79 | $11.36 | 356,985 |
| 2019-01-03 | $15.65 | $15.76 | $15.50 | $15.61 | $11.23 | 275,123 |
| 2019-01-02 | $15.29 | $15.76 | $15.25 | $15.61 | $11.23 | 548,114 |
| 2018-12-31 | $15.77 | $15.80 | $15.14 | $15.34 | $11.04 | 1,056,987 |
| 2018-12-28 | $15.80 | $15.80 | $15.56 | $15.61 | $11.23 | 716,575 |
| 2018-12-27 | $15.00 | $15.67 | $14.90 | $15.56 | $11.19 | 912,942 |
| 2018-12-26 | $14.30 | $15.04 | $14.30 | $14.99 | $10.78 | 759,133 |
| 2018-12-24 | $13.71 | $14.28 | $13.65 | $14.16 | $10.19 | 543,475 |
| 2018-12-21 | $13.92 | $14.05 | $13.60 | $13.97 | $10.05 | 1,006,117 |
| 2018-12-20 | $14.18 | $14.34 | $13.30 | $13.92 | $10.01 | 1,470,845 |
| 2018-12-19 | $14.16 | $14.65 | $14.16 | $14.29 | $10.28 | 648,944 |
| 2018-12-18 | $14.61 | $14.81 | $14.18 | $14.19 | $10.21 | 824,324 |
| 2018-12-17 | $15.00 | $15.02 | $14.50 | $14.58 | $10.49 | 774,118 |
| 2018-12-14 | $15.23 | $15.24 | $14.95 | $15.03 | $10.81 | 332,388 |
| 2018-12-13 | $15.34 | $15.40 | $15.11 | $15.32 | $10.97 | 286,463 |
| 2018-12-12 | $15.30 | $15.51 | $15.25 | $15.37 | $11.01 | 391,827 |
| 2018-12-11 | $15.43 | $15.48 | $15.29 | $15.42 | $10.95 | 353,027 |
| 2018-12-10 | $15.30 | $15.34 | $15.12 | $15.22 | $10.81 | 445,073 |
| 2018-12-07 | $15.08 | $15.28 | $15.01 | $15.23 | $10.81 | 364,910 |
| 2018-12-06 | $15.14 | $15.21 | $14.87 | $15.02 | $10.67 | 916,012 |
| 2018-12-04 | $15.44 | $15.47 | $15.21 | $15.23 | $10.81 | 592,645 |
| 2018-12-03 | $15.77 | $15.84 | $15.40 | $15.49 | $11.00 | 557,593 |
| 2018-11-30 | $15.55 | $15.57 | $15.32 | $15.47 | $10.98 | 514,303 |
| 2018-11-29 | $15.45 | $15.62 | $15.25 | $15.51 | $11.01 | 547,249 |
| 2018-11-28 | $15.13 | $15.44 | $15.12 | $15.40 | $10.94 | 608,961 |
| 2018-11-27 | $14.98 | $15.09 | $14.94 | $15.09 | $10.72 | 448,550 |
| 2018-11-26 | $15.12 | $15.27 | $14.90 | $14.96 | $10.62 | 535,632 |
| 2018-11-23 | $14.90 | $15.09 | $14.82 | $14.93 | $10.60 | 273,765 |
| 2018-11-21 | $14.95 | $15.16 | $14.92 | $14.94 | $10.61 | 564,002 |
| 2018-11-20 | $15.31 | $15.31 | $14.69 | $14.86 | $10.55 | 1,523,622 |
| 2018-11-19 | $16.01 | $16.14 | $15.43 | $15.53 | $11.03 | 932,365 |
| 2018-11-16 | $16.25 | $16.48 | $15.99 | $16.02 | $11.38 | 588,359 |
| 2018-11-15 | $16.47 | $16.53 | $16.26 | $16.34 | $11.60 | 423,917 |
| 2018-11-14 | $16.70 | $16.76 | $16.48 | $16.56 | $11.76 | 297,459 |
| 2018-11-13 | $16.75 | $16.88 | $16.66 | $16.66 | $11.83 | 230,000 |
| 2018-11-12 | $17.08 | $17.10 | $16.66 | $16.69 | $11.85 | 361,075 |
| 2018-11-09 | $17.28 | $17.30 | $17.09 | $17.12 | $12.16 | 215,615 |
| 2018-11-08 | $17.35 | $17.45 | $17.35 | $17.43 | $12.28 | 211,322 |
| 2018-11-07 | $17.30 | $17.40 | $17.22 | $17.32 | $12.21 | 265,536 |
| 2018-11-06 | $17.23 | $17.30 | $17.13 | $17.18 | $12.11 | 195,811 |
| 2018-11-05 | $17.23 | $17.31 | $17.13 | $17.21 | $12.13 | 199,204 |
| 2018-11-02 | $16.95 | $17.20 | $16.94 | $17.19 | $12.11 | 529,198 |
| 2018-11-01 | $16.85 | $16.96 | $16.82 | $16.89 | $11.90 | 256,379 |
| 2018-10-31 | $16.43 | $16.79 | $16.42 | $16.76 | $11.81 | 179,544 |
| 2018-10-30 | $16.38 | $16.53 | $16.22 | $16.33 | $11.51 | 416,987 |
| 2018-10-29 | $16.69 | $16.70 | $16.40 | $16.42 | $11.57 | 348,328 |
| 2018-10-26 | $16.70 | $16.86 | $16.54 | $16.56 | $11.67 | 498,291 |
| 2018-10-25 | $16.78 | $16.90 | $16.66 | $16.86 | $11.88 | 264,354 |
| 2018-10-24 | $16.96 | $17.09 | $16.78 | $16.80 | $11.84 | 292,129 |
| 2018-10-23 | $16.99 | $17.05 | $16.68 | $17.02 | $11.99 | 289,292 |
| 2018-10-22 | $17.28 | $17.32 | $17.01 | $17.06 | $12.02 | 277,989 |
| 2018-10-19 | $17.25 | $17.32 | $17.23 | $17.25 | $12.16 | 174,048 |
| 2018-10-18 | $17.17 | $17.26 | $17.04 | $17.20 | $12.12 | 308,886 |
| 2018-10-17 | $17.15 | $17.20 | $17.04 | $17.17 | $12.10 | 187,917 |
| 2018-10-16 | $17.12 | $17.19 | $17.05 | $17.15 | $12.09 | 202,447 |
| 2018-10-15 | $16.97 | $17.15 | $16.97 | $17.00 | $11.98 | 265,281 |
| 2018-10-12 | $16.80 | $17.02 | $16.80 | $16.97 | $11.96 | 447,881 |
| 2018-10-11 | $17.11 | $17.15 | $16.37 | $16.60 | $11.70 | 1,111,200 |
| 2018-10-10 | $17.66 | $17.69 | $17.30 | $17.34 | $12.13 | 413,530 |
| 2018-10-09 | $17.37 | $17.65 | $17.37 | $17.64 | $12.33 | 234,368 |
| 2018-10-08 | $17.26 | $17.50 | $17.15 | $17.35 | $12.13 | 301,312 |
| 2018-10-05 | $17.81 | $17.81 | $17.24 | $17.41 | $12.17 | 643,300 |
| 2018-10-04 | $17.94 | $17.94 | $17.79 | $17.84 | $12.47 | 253,667 |
| 2018-10-03 | $18.07 | $18.09 | $17.93 | $17.98 | $12.57 | 227,749 |
| 2018-10-02 | $17.96 | $18.00 | $17.94 | $17.98 | $12.57 | 276,474 |
| 2018-10-01 | $17.85 | $17.95 | $17.83 | $17.93 | $12.54 | 280,046 |
| 2018-09-28 | $17.77 | $17.88 | $17.73 | $17.85 | $12.48 | 125,859 |
| 2018-09-27 | $17.85 | $17.85 | $17.75 | $17.83 | $12.47 | 164,785 |
| 2018-09-26 | $17.80 | $17.83 | $17.64 | $17.80 | $12.45 | 200,619 |
| 2018-09-25 | $17.82 | $17.83 | $17.75 | $17.77 | $12.43 | 188,842 |
| 2018-09-24 | $17.69 | $17.86 | $17.62 | $17.75 | $12.41 | 223,457 |
| 2018-09-21 | $17.92 | $17.94 | $17.55 | $17.77 | $12.43 | 456,600 |
| 2018-09-20 | $17.93 | $17.93 | $17.84 | $17.91 | $12.52 | 208,051 |
| 2018-09-19 | $17.82 | $17.86 | $17.70 | $17.84 | $12.47 | 342,005 |
| 2018-09-18 | $17.95 | $18.06 | $17.85 | $17.89 | $12.51 | 383,545 |
| 2018-09-17 | $18.15 | $18.15 | $17.99 | $18.03 | $12.61 | 177,450 |
| 2018-09-14 | $18.18 | $18.18 | $18.06 | $18.14 | $12.68 | 129,005 |
| 2018-09-13 | $18.11 | $18.19 | $18.03 | $18.17 | $12.71 | 269,951 |
| 2018-09-12 | $18.20 | $18.24 | $18.17 | $18.22 | $12.65 | 202,334 |
| 2018-09-11 | $18.21 | $18.24 | $18.12 | $18.20 | $12.64 | 212,287 |
| 2018-09-10 | $18.22 | $18.22 | $18.17 | $18.19 | $12.63 | 176,318 |
| 2018-09-07 | $18.11 | $18.16 | $18.06 | $18.13 | $12.59 | 187,641 |
| 2018-09-06 | $18.12 | $18.17 | $18.11 | $18.12 | $12.58 | 228,784 |
| 2018-09-05 | $18.03 | $18.13 | $18.02 | $18.11 | $12.57 | 335,621 |
| 2018-09-04 | $18.01 | $18.04 | $17.97 | $18.02 | $12.51 | 251,814 |
| 2018-08-31 | $18.00 | $18.01 | $17.97 | $18.01 | $12.50 | 175,162 |
| 2018-08-30 | $17.99 | $18.00 | $17.96 | $17.98 | $12.48 | 164,829 |
| 2018-08-29 | $17.94 | $17.99 | $17.91 | $17.98 | $12.48 | 132,608 |
| 2018-08-28 | $17.97 | $17.99 | $17.91 | $17.98 | $12.48 | 129,595 |
| 2018-08-27 | $17.96 | $17.99 | $17.87 | $17.94 | $12.46 | 272,233 |
| 2018-08-24 | $17.85 | $17.92 | $17.82 | $17.88 | $12.41 | 234,436 |
| 2018-08-23 | $17.90 | $17.92 | $17.76 | $17.87 | $12.41 | 217,735 |
| 2018-08-22 | $17.96 | $17.99 | $17.89 | $17.89 | $12.42 | 171,940 |
| 2018-08-21 | $17.97 | $18.00 | $17.93 | $17.93 | $12.45 | 168,394 |
| 2018-08-20 | $18.04 | $18.04 | $17.92 | $17.93 | $12.45 | 192,987 |
| 2018-08-17 | $17.89 | $18.00 | $17.87 | $17.99 | $12.49 | 172,523 |
| 2018-08-16 | $17.89 | $17.95 | $17.89 | $17.89 | $12.42 | 222,234 |
| 2018-08-15 | $17.86 | $17.94 | $17.81 | $17.91 | $12.43 | 221,817 |
| 2018-08-14 | $17.96 | $18.01 | $17.86 | $17.94 | $12.46 | 211,452 |
| 2018-08-13 | $17.95 | $18.02 | $17.91 | $17.97 | $12.48 | 237,258 |
| 2018-08-10 | $17.90 | $17.97 | $17.85 | $17.95 | $12.46 | 187,791 |
| 2018-08-09 | $18.04 | $18.10 | $18.01 | $18.03 | $12.43 | 312,868 |
| 2018-08-08 | $18.11 | $18.14 | $17.82 | $18.01 | $12.41 | 308,271 |
| 2018-08-07 | $18.15 | $18.16 | $18.00 | $18.02 | $12.42 | 424,110 |
| 2018-08-06 | $18.12 | $18.19 | $18.10 | $18.10 | $12.48 | 228,666 |
| 2018-08-03 | $18.08 | $18.11 | $18.04 | $18.07 | $12.46 | 221,170 |
| 2018-08-02 | $17.96 | $18.10 | $17.95 | $18.02 | $12.42 | 306,901 |
| 2018-08-01 | $17.94 | $18.00 | $17.92 | $17.97 | $12.39 | 289,446 |
| 2018-07-31 | $17.74 | $17.98 | $17.74 | $17.95 | $12.37 | 297,157 |
| 2018-07-30 | $18.10 | $18.14 | $17.64 | $17.71 | $12.21 | 330,871 |
| 2018-07-27 | $18.01 | $18.06 | $17.96 | $18.03 | $12.43 | 228,432 |
| 2018-07-26 | $17.97 | $18.00 | $17.93 | $17.99 | $12.40 | 238,553 |
| 2018-07-25 | $17.81 | $17.97 | $17.81 | $17.90 | $12.34 | 284,130 |
| 2018-07-24 | $17.83 | $17.84 | $17.66 | $17.81 | $12.28 | 239,917 |
| 2018-07-23 | $17.80 | $17.90 | $17.77 | $17.79 | $12.26 | 275,357 |
| 2018-07-20 | $17.74 | $17.79 | $17.71 | $17.79 | $12.26 | 194,674 |
| 2018-07-19 | $17.70 | $17.73 | $17.66 | $17.72 | $12.21 | 218,519 |
| 2018-07-18 | $17.64 | $17.66 | $17.57 | $17.64 | $12.16 | 223,850 |
| 2018-07-17 | $17.51 | $17.61 | $17.48 | $17.58 | $12.12 | 318,504 |
| 2018-07-16 | $17.43 | $17.60 | $17.42 | $17.51 | $12.07 | 278,506 |
| 2018-07-13 | $17.43 | $17.55 | $17.35 | $17.40 | $11.99 | 183,962 |
| 2018-07-12 | $17.63 | $17.64 | $17.46 | $17.48 | $12.05 | 250,918 |
| 2018-07-11 | $17.71 | $17.75 | $17.69 | $17.72 | $12.12 | 161,120 |
| 2018-07-10 | $17.73 | $17.78 | $17.67 | $17.70 | $12.11 | 254,802 |
| 2018-07-09 | $17.71 | $17.76 | $17.67 | $17.68 | $12.10 | 335,371 |
| 2018-07-06 | $17.70 | $17.78 | $17.66 | $17.69 | $12.10 | 309,394 |
| 2018-07-05 | $17.62 | $17.75 | $17.62 | $17.71 | $12.12 | 406,120 |
| 2018-07-03 | $17.62 | $17.70 | $17.56 | $17.60 | $12.04 | 181,191 |
| 2018-07-02 | $17.43 | $17.68 | $17.32 | $17.64 | $12.07 | 297,044 |
| 2018-06-29 | $17.31 | $17.58 | $17.25 | $17.49 | $11.97 | 734,561 |
| 2018-06-28 | $17.57 | $17.60 | $17.05 | $17.19 | $11.76 | 864,600 |
| 2018-06-27 | $17.69 | $17.71 | $17.53 | $17.60 | $12.04 | 294,834 |
| 2018-06-26 | $17.71 | $17.76 | $17.62 | $17.65 | $12.08 | 149,169 |
| 2018-06-25 | $17.76 | $17.79 | $17.61 | $17.69 | $12.10 | 178,714 |
| 2018-06-22 | $17.68 | $17.86 | $17.68 | $17.73 | $12.13 | 219,387 |
| 2018-06-21 | $17.90 | $17.99 | $17.66 | $17.67 | $12.09 | 285,087 |
| 2018-06-20 | $17.71 | $17.84 | $17.64 | $17.83 | $12.20 | 340,226 |
| 2018-06-19 | $17.55 | $17.68 | $17.43 | $17.64 | $12.07 | 354,409 |
| 2018-06-18 | $17.33 | $17.72 | $17.30 | $17.68 | $12.10 | 412,197 |
| 2018-06-15 | $17.48 | $17.55 | $16.80 | $17.29 | $11.83 | 1,121,950 |
| 2018-06-14 | $18.46 | $18.52 | $17.17 | $17.61 | $12.05 | 2,046,358 |
| 2018-06-13 | $18.90 | $18.90 | $18.25 | $18.51 | $12.66 | 747,303 |
| 2018-06-12 | $18.80 | $18.93 | $18.80 | $18.93 | $12.95 | 277,096 |
| 2018-06-11 | $18.76 | $18.81 | $18.71 | $18.78 | $12.85 | 239,896 |
| 2018-06-08 | $18.61 | $18.79 | $18.50 | $18.78 | $12.85 | 288,060 |
| 2018-06-07 | $18.89 | $18.93 | $18.73 | $18.79 | $12.77 | 476,251 |
| 2018-06-06 | $18.79 | $18.88 | $18.78 | $18.85 | $12.81 | 301,200 |
| 2018-06-05 | $18.72 | $18.79 | $18.72 | $18.77 | $12.75 | 235,744 |
| 2018-06-04 | $18.59 | $18.77 | $18.54 | $18.72 | $12.72 | 382,415 |
| 2018-06-01 | $18.46 | $18.55 | $18.44 | $18.51 | $12.58 | 261,735 |
| 2018-05-31 | $18.44 | $18.44 | $18.21 | $18.39 | $12.50 | 308,855 |
| 2018-05-30 | $18.47 | $18.52 | $18.38 | $18.45 | $12.54 | 248,278 |
| 2018-05-29 | $18.45 | $18.47 | $18.36 | $18.47 | $12.55 | 254,167 |
| 2018-05-25 | $18.30 | $18.45 | $18.26 | $18.39 | $12.50 | 241,421 |
| 2018-05-24 | $18.30 | $18.32 | $18.23 | $18.30 | $12.43 | 238,253 |
| 2018-05-23 | $18.20 | $18.30 | $18.17 | $18.28 | $12.42 | 265,958 |
| 2018-05-22 | $18.13 | $18.17 | $18.10 | $18.16 | $12.34 | 282,069 |
| 2018-05-21 | $18.12 | $18.17 | $18.08 | $18.13 | $12.32 | 240,400 |
| 2018-05-18 | $18.08 | $18.13 | $18.02 | $18.08 | $12.29 | 200,417 |
| 2018-05-17 | $17.94 | $18.16 | $17.88 | $18.06 | $12.27 | 238,256 |
| 2018-05-16 | $17.77 | $17.96 | $17.77 | $17.94 | $12.19 | 216,428 |
| 2018-05-15 | $17.74 | $17.80 | $17.68 | $17.77 | $12.07 | 260,719 |
| 2018-05-14 | $17.90 | $17.90 | $17.80 | $17.81 | $12.10 | 205,762 |
| 2018-05-11 | $17.81 | $17.87 | $17.75 | $17.80 | $12.10 | 221,626 |
| 2018-05-10 | $17.87 | $17.98 | $17.72 | $17.80 | $12.10 | 550,868 |
| 2018-05-09 | $18.28 | $18.29 | $18.01 | $18.06 | $12.18 | 442,079 |
| 2018-05-08 | $18.15 | $18.28 | $18.02 | $18.23 | $12.30 | 346,023 |
| 2018-05-07 | $18.07 | $18.15 | $17.98 | $18.08 | $12.20 | 471,858 |
| 2018-05-04 | $17.85 | $18.10 | $17.81 | $18.07 | $12.19 | 500,356 |
| 2018-05-03 | $17.75 | $17.86 | $17.62 | $17.82 | $12.02 | 394,748 |
| 2018-05-02 | $17.50 | $17.76 | $17.50 | $17.72 | $11.95 | 536,950 |
| 2018-05-01 | $17.45 | $17.51 | $17.39 | $17.47 | $11.78 | 281,344 |
| 2018-04-30 | $17.44 | $17.53 | $17.42 | $17.42 | $11.75 | 279,930 |
| 2018-04-27 | $17.40 | $17.58 | $17.40 | $17.51 | $11.81 | 263,657 |
| 2018-04-26 | $17.35 | $17.43 | $17.33 | $17.41 | $11.74 | 225,565 |
| 2018-04-25 | $17.15 | $17.35 | $17.15 | $17.32 | $11.68 | 301,695 |
| 2018-04-24 | $17.20 | $17.30 | $17.13 | $17.25 | $11.64 | 218,429 |
| 2018-04-23 | $17.06 | $17.17 | $17.00 | $17.15 | $11.57 | 266,083 |
| 2018-04-20 | $17.13 | $17.13 | $17.00 | $17.03 | $11.49 | 146,431 |
| 2018-04-19 | $17.11 | $17.11 | $16.98 | $17.07 | $11.51 | 224,761 |
| 2018-04-18 | $17.15 | $17.19 | $17.06 | $17.08 | $11.52 | 206,014 |
| 2018-04-17 | $17.05 | $17.15 | $17.04 | $17.06 | $11.51 | 267,782 |
| 2018-04-16 | $16.92 | $17.04 | $16.90 | $17.04 | $11.49 | 232,857 |
| 2018-04-13 | $16.99 | $17.04 | $16.83 | $16.90 | $11.40 | 318,931 |
| 2018-04-12 | $17.22 | $17.24 | $16.97 | $17.01 | $11.47 | 233,198 |
| 2018-04-11 | $17.20 | $17.35 | $17.11 | $17.16 | $11.58 | 257,584 |
| 2018-04-10 | $17.27 | $17.30 | $17.21 | $17.30 | $11.58 | 231,850 |
| 2018-04-09 | $17.20 | $17.28 | $17.17 | $17.19 | $11.51 | 281,958 |
| 2018-04-06 | $17.18 | $17.24 | $17.17 | $17.20 | $11.52 | 232,897 |
| 2018-04-05 | $17.17 | $17.25 | $17.13 | $17.24 | $11.54 | 275,100 |
| 2018-04-04 | $16.91 | $17.19 | $16.91 | $17.13 | $11.47 | 304,093 |
| 2018-04-03 | $16.90 | $17.08 | $16.89 | $17.01 | $11.39 | 404,734 |
| 2018-04-02 | $16.92 | $17.00 | $16.80 | $16.80 | $11.25 | 401,248 |
| 2018-03-29 | $16.94 | $16.98 | $16.85 | $16.92 | $11.33 | 262,026 |
| 2018-03-28 | $16.85 | $16.95 | $16.85 | $16.91 | $11.32 | 355,870 |
| 2018-03-27 | $16.80 | $16.90 | $16.75 | $16.85 | $11.28 | 442,306 |
| 2018-03-26 | $16.66 | $16.74 | $16.60 | $16.73 | $11.20 | 211,470 |
| 2018-03-23 | $16.65 | $16.65 | $16.52 | $16.53 | $11.07 | 171,172 |
| 2018-03-22 | $16.54 | $16.65 | $16.54 | $16.59 | $11.11 | 144,069 |
| 2018-03-21 | $16.58 | $16.60 | $16.42 | $16.52 | $11.06 | 374,213 |
| 2018-03-20 | $16.65 | $16.65 | $16.56 | $16.60 | $11.11 | 182,047 |
| 2018-03-19 | $16.63 | $16.70 | $16.51 | $16.60 | $11.11 | 256,790 |
| 2018-03-16 | $16.63 | $16.71 | $16.63 | $16.71 | $11.19 | 120,228 |
| 2018-03-15 | $16.78 | $16.78 | $16.64 | $16.65 | $11.15 | 243,551 |
| 2018-03-14 | $16.73 | $16.77 | $16.71 | $16.73 | $11.20 | 157,256 |
| 2018-03-13 | $16.76 | $16.81 | $16.64 | $16.79 | $11.24 | 257,772 |
| 2018-03-12 | $16.74 | $16.77 | $16.68 | $16.74 | $11.21 | 242,585 |
| 2018-03-09 | $16.68 | $16.75 | $16.64 | $16.68 | $11.17 | 274,721 |
| 2018-03-08 | $16.75 | $16.82 | $16.70 | $16.75 | $11.13 | 224,429 |
| 2018-03-07 | $16.69 | $16.80 | $16.69 | $16.75 | $11.13 | 297,349 |
| 2018-03-06 | $16.63 | $16.71 | $16.63 | $16.69 | $11.09 | 168,053 |
| 2018-03-05 | $16.60 | $16.71 | $16.58 | $16.63 | $11.05 | 321,575 |
| 2018-03-02 | $16.47 | $16.68 | $16.44 | $16.66 | $11.07 | 450,496 |
| 2018-03-01 | $16.50 | $16.57 | $16.41 | $16.41 | $10.90 | 314,861 |
| 2018-02-28 | $16.55 | $16.60 | $16.47 | $16.50 | $10.96 | 328,945 |
| 2018-02-27 | $16.45 | $16.52 | $16.42 | $16.49 | $10.95 | 275,597 |
| 2018-02-26 | $16.40 | $16.55 | $16.38 | $16.44 | $10.92 | 293,540 |
| 2018-02-23 | $16.36 | $16.41 | $16.30 | $16.38 | $10.88 | 221,673 |
| 2018-02-22 | $16.33 | $16.41 | $16.30 | $16.30 | $10.83 | 212,794 |
| 2018-02-21 | $16.23 | $16.38 | $16.23 | $16.25 | $10.80 | 171,421 |
| 2018-02-20 | $16.07 | $16.26 | $16.02 | $16.22 | $10.78 | 459,594 |
| 2018-02-16 | $16.08 | $16.17 | $16.03 | $16.07 | $10.68 | 287,730 |
| 2018-02-15 | $16.16 | $16.27 | $16.05 | $16.07 | $10.68 | 361,832 |
| 2018-02-14 | $16.11 | $16.26 | $16.11 | $16.17 | $10.74 | 151,194 |
| 2018-02-13 | $16.14 | $16.20 | $16.11 | $16.11 | $10.70 | 275,123 |
| 2018-02-12 | $16.01 | $16.20 | $16.01 | $16.14 | $10.72 | 285,436 |
| 2018-02-09 | $16.26 | $16.38 | $15.91 | $15.96 | $10.60 | 991,095 |
| 2018-02-08 | $16.46 | $16.49 | $16.34 | $16.35 | $10.77 | 316,002 |
| 2018-02-07 | $16.39 | $16.54 | $16.33 | $16.46 | $10.85 | 235,415 |
| 2018-02-06 | $16.12 | $16.47 | $15.86 | $16.33 | $10.76 | 682,838 |
| 2018-02-05 | $16.41 | $16.54 | $16.23 | $16.31 | $10.75 | 550,612 |
| 2018-02-02 | $16.41 | $16.64 | $16.40 | $16.46 | $10.85 | 453,307 |
| 2018-02-01 | $16.44 | $16.59 | $16.37 | $16.47 | $10.85 | 335,413 |
| 2018-01-31 | $16.39 | $16.50 | $16.39 | $16.43 | $10.83 | 239,362 |
| 2018-01-30 | $16.40 | $16.40 | $16.25 | $16.36 | $10.78 | 475,424 |
| 2018-01-29 | $16.58 | $16.58 | $16.37 | $16.43 | $10.83 | 360,969 |
| 2018-01-26 | $16.64 | $16.69 | $16.57 | $16.64 | $10.97 | 201,098 |
| 2018-01-25 | $16.62 | $16.74 | $16.60 | $16.64 | $10.97 | 233,665 |
| 2018-01-24 | $16.62 | $16.65 | $16.57 | $16.60 | $10.94 | 218,507 |
| 2018-01-23 | $16.57 | $16.68 | $16.51 | $16.67 | $10.98 | 208,104 |
| 2018-01-22 | $16.50 | $16.53 | $16.46 | $16.52 | $10.89 | 292,254 |
| 2018-01-19 | $16.49 | $16.60 | $16.44 | $16.52 | $10.89 | 233,934 |
| 2018-01-18 | $16.46 | $16.58 | $16.46 | $16.46 | $10.85 | 323,617 |
| 2018-01-17 | $16.53 | $16.53 | $16.39 | $16.44 | $10.83 | 241,572 |
| 2018-01-16 | $16.50 | $16.53 | $16.38 | $16.45 | $10.84 | 424,984 |
| 2018-01-12 | $16.49 | $16.53 | $16.45 | $16.49 | $10.87 | 271,415 |
| 2018-01-11 | $16.63 | $16.67 | $16.39 | $16.49 | $10.87 | 411,779 |
| 2018-01-10 | $16.76 | $16.81 | $16.69 | $16.75 | $10.95 | 304,436 |
| 2018-01-09 | $16.86 | $16.90 | $16.81 | $16.81 | $10.99 | 300,554 |
| 2018-01-08 | $16.86 | $16.90 | $16.80 | $16.90 | $11.05 | 327,181 |
| 2018-01-05 | $16.75 | $16.81 | $16.73 | $16.80 | $10.98 | 266,699 |
| 2018-01-04 | $16.73 | $16.80 | $16.70 | $16.77 | $10.96 | 234,026 |
| 2018-01-03 | $16.73 | $16.82 | $16.57 | $16.64 | $10.88 | 511,660 |
| 2018-01-02 | $16.51 | $16.67 | $16.39 | $16.52 | $10.80 | 630,866 |
| 2017-12-29 | $16.40 | $16.47 | $16.36 | $16.46 | $10.76 | 288,126 |
| 2017-12-28 | $16.43 | $16.46 | $16.34 | $16.36 | $10.70 | 236,802 |
| 2017-12-27 | $16.35 | $16.41 | $16.33 | $16.36 | $10.70 | 181,798 |
| 2017-12-26 | $16.43 | $16.44 | $16.34 | $16.38 | $10.71 | 519,779 |
| 2017-12-22 | $16.45 | $16.45 | $16.36 | $16.41 | $10.73 | 362,337 |
| 2017-12-21 | $16.35 | $16.41 | $16.32 | $16.41 | $10.73 | 296,748 |
| 2017-12-20 | $16.34 | $16.42 | $16.31 | $16.40 | $10.72 | 422,315 |
| 2017-12-19 | $16.36 | $16.36 | $16.30 | $16.35 | $10.69 | 302,785 |
| 2017-12-18 | $16.31 | $16.44 | $16.31 | $16.36 | $10.70 | 363,877 |
| 2017-12-15 | $16.37 | $16.40 | $16.26 | $16.33 | $10.68 | 285,095 |
| 2017-12-14 | $16.30 | $16.43 | $16.25 | $16.42 | $10.74 | 266,043 |
| 2017-12-13 | $16.31 | $16.39 | $16.18 | $16.28 | $10.64 | 549,258 |
| 2017-12-12 | $16.45 | $16.47 | $16.18 | $16.31 | $10.66 | 496,116 |
| 2017-12-11 | $16.47 | $16.53 | $16.41 | $16.50 | $10.79 | 252,046 |
| 2017-12-08 | $16.54 | $16.54 | $16.42 | $16.50 | $10.79 | 296,421 |
| 2017-12-07 | $16.64 | $16.66 | $16.60 | $16.63 | $10.79 | 273,507 |
| 2017-12-06 | $16.68 | $16.71 | $16.51 | $16.64 | $10.79 | 308,077 |
| 2017-12-05 | $16.73 | $16.75 | $16.62 | $16.67 | $10.81 | 353,649 |
| 2017-12-04 | $16.60 | $16.71 | $16.57 | $16.66 | $10.81 | 359,756 |
| 2017-12-01 | $16.53 | $16.59 | $16.44 | $16.50 | $10.70 | 372,755 |
| 2017-11-30 | $16.53 | $16.55 | $16.45 | $16.49 | $10.70 | 306,874 |
| 2017-11-29 | $16.49 | $16.54 | $16.30 | $16.45 | $10.67 | 232,052 |
| 2017-11-28 | $16.50 | $16.56 | $16.45 | $16.49 | $10.70 | 316,456 |
| 2017-11-27 | $16.54 | $16.54 | $16.44 | $16.47 | $10.68 | 257,997 |
| 2017-11-24 | $16.51 | $16.55 | $16.44 | $16.54 | $10.73 | 167,754 |
| 2017-11-22 | $16.49 | $16.51 | $16.12 | $16.45 | $10.67 | 1,074,242 |
| 2017-11-21 | $16.57 | $16.61 | $16.35 | $16.44 | $10.66 | 701,321 |
| 2017-11-20 | $16.62 | $16.67 | $16.52 | $16.54 | $10.73 | 263,521 |
| 2017-11-17 | $16.65 | $16.70 | $16.62 | $16.63 | $10.79 | 214,140 |
| 2017-11-16 | $16.39 | $16.58 | $16.33 | $16.55 | $10.74 | 342,973 |
| 2017-11-15 | $16.26 | $16.42 | $16.09 | $16.27 | $10.55 | 705,142 |
| 2017-11-14 | $16.67 | $16.68 | $16.35 | $16.43 | $10.66 | 647,521 |
| 2017-11-13 | $16.79 | $16.82 | $16.61 | $16.61 | $10.77 | 289,674 |
| 2017-11-10 | $16.79 | $16.82 | $16.76 | $16.81 | $10.90 | 299,959 |
| 2017-11-09 | $16.94 | $16.98 | $16.81 | $16.94 | $10.90 | 430,090 |
| 2017-11-08 | $17.00 | $17.03 | $16.95 | $16.98 | $10.93 | 201,239 |
| 2017-11-07 | $16.96 | $17.02 | $16.93 | $17.00 | $10.94 | 517,859 |
| 2017-11-06 | $16.91 | $16.95 | $16.86 | $16.91 | $10.89 | 234,886 |
| 2017-11-03 | $16.82 | $16.90 | $16.81 | $16.88 | $10.87 | 232,930 |
| 2017-11-02 | $16.85 | $16.88 | $16.82 | $16.85 | $10.85 | 198,517 |
| 2017-11-01 | $16.82 | $16.85 | $16.76 | $16.81 | $10.82 | 200,271 |
| 2017-10-31 | $16.80 | $16.87 | $16.79 | $16.80 | $10.81 | 180,880 |
| 2017-10-30 | $16.86 | $16.88 | $16.76 | $16.82 | $10.83 | 181,939 |
| 2017-10-27 | $16.80 | $16.85 | $16.75 | $16.82 | $10.82 | 232,722 |
| 2017-10-26 | $16.77 | $16.81 | $16.75 | $16.77 | $10.80 | 158,553 |
| 2017-10-25 | $16.80 | $16.83 | $16.67 | $16.76 | $10.79 | 345,412 |
| 2017-10-24 | $16.89 | $16.89 | $16.81 | $16.84 | $10.84 | 148,605 |
| 2017-10-23 | $16.77 | $16.88 | $16.71 | $16.81 | $10.82 | 248,276 |
| 2017-10-20 | $16.73 | $16.75 | $16.67 | $16.71 | $10.76 | 252,141 |
| 2017-10-19 | $16.45 | $16.69 | $16.40 | $16.69 | $10.74 | 418,701 |
| 2017-10-18 | $16.66 | $16.72 | $16.52 | $16.56 | $10.66 | 472,879 |
| 2017-10-17 | $16.82 | $16.86 | $16.51 | $16.75 | $10.78 | 493,685 |
| 2017-10-16 | $16.88 | $16.90 | $16.80 | $16.86 | $10.85 | 232,148 |
| 2017-10-13 | $16.96 | $16.97 | $16.88 | $16.89 | $10.87 | 193,822 |
| 2017-10-12 | $16.88 | $16.93 | $16.85 | $16.90 | $10.88 | 194,131 |
| 2017-10-11 | $17.00 | $17.05 | $16.95 | $17.00 | $10.86 | 234,028 |
| 2017-10-10 | $16.94 | $17.00 | $16.94 | $16.99 | $10.85 | 225,027 |
| 2017-10-09 | $16.97 | $16.99 | $16.92 | $16.96 | $10.83 | 223,719 |
| 2017-10-06 | $16.98 | $16.99 | $16.88 | $16.94 | $10.82 | 362,811 |
| 2017-10-05 | $16.92 | $17.00 | $16.89 | $16.98 | $10.85 | 317,989 |
| 2017-10-04 | $16.89 | $16.93 | $16.85 | $16.91 | $10.80 | 283,681 |
| 2017-10-03 | $16.84 | $16.92 | $16.82 | $16.86 | $10.77 | 536,319 |
| 2017-10-02 | $16.80 | $16.86 | $16.78 | $16.79 | $10.73 | 404,504 |
| 2017-09-29 | $16.75 | $16.83 | $16.71 | $16.78 | $10.72 | 299,242 |
| 2017-09-28 | $16.73 | $16.77 | $16.68 | $16.75 | $10.70 | 167,746 |
| 2017-09-27 | $16.79 | $16.79 | $16.70 | $16.71 | $10.67 | 157,716 |
| 2017-09-26 | $16.73 | $16.80 | $16.73 | $16.78 | $10.72 | 251,046 |
| 2017-09-25 | $16.68 | $16.75 | $16.66 | $16.74 | $10.69 | 315,083 |
| 2017-09-22 | $16.63 | $16.73 | $16.62 | $16.69 | $10.66 | 246,416 |
| 2017-09-21 | $16.66 | $16.72 | $16.63 | $16.63 | $10.62 | 187,965 |
| 2017-09-20 | $16.73 | $16.74 | $16.62 | $16.69 | $10.66 | 277,973 |
| 2017-09-19 | $16.70 | $16.74 | $16.69 | $16.71 | $10.67 | 186,082 |
| 2017-09-18 | $16.70 | $16.73 | $16.65 | $16.69 | $10.66 | 215,950 |
| 2017-09-15 | $16.68 | $16.73 | $16.61 | $16.70 | $10.67 | 421,933 |
| 2017-09-14 | $16.75 | $16.78 | $16.67 | $16.73 | $10.69 | 171,795 |
| 2017-09-13 | $16.72 | $16.80 | $16.70 | $16.77 | $10.71 | 164,013 |
| 2017-09-12 | $16.77 | $16.80 | $16.70 | $16.76 | $10.71 | 223,853 |
| 2017-09-11 | $16.76 | $16.82 | $16.73 | $16.77 | $10.71 | 277,130 |
| 2017-09-08 | $16.79 | $16.80 | $16.72 | $16.76 | $10.71 | 210,260 |
| 2017-09-07 | $16.86 | $16.93 | $16.85 | $16.91 | $10.72 | 340,813 |
| 2017-09-06 | $16.85 | $16.87 | $16.80 | $16.85 | $10.68 | 286,654 |
| 2017-09-05 | $16.80 | $16.93 | $16.73 | $16.74 | $10.61 | 494,991 |
| 2017-09-01 | $16.79 | $16.85 | $16.76 | $16.76 | $10.62 | 290,032 |
| 2017-08-31 | $16.85 | $16.85 | $16.72 | $16.78 | $10.64 | 242,243 |
| 2017-08-30 | $16.76 | $16.85 | $16.68 | $16.80 | $10.65 | 179,335 |
| 2017-08-29 | $16.70 | $16.83 | $16.68 | $16.77 | $10.63 | 298,459 |
| 2017-08-28 | $16.72 | $16.86 | $16.72 | $16.75 | $10.62 | 216,098 |
| 2017-08-25 | $16.70 | $16.75 | $16.67 | $16.71 | $10.59 | 208,703 |
| 2017-08-24 | $16.65 | $16.69 | $16.62 | $16.64 | $10.55 | 289,915 |
| 2017-08-23 | $16.60 | $16.70 | $16.51 | $16.62 | $10.54 | 277,368 |
| 2017-08-22 | $16.48 | $16.65 | $16.48 | $16.60 | $10.52 | 188,103 |
| 2017-08-21 | $16.55 | $16.64 | $16.45 | $16.48 | $10.45 | 215,556 |
| 2017-08-18 | $16.25 | $16.58 | $16.23 | $16.45 | $10.43 | 276,444 |
| 2017-08-17 | $16.52 | $16.56 | $16.21 | $16.24 | $10.29 | 431,767 |
| 2017-08-16 | $16.67 | $16.69 | $16.50 | $16.56 | $10.50 | 362,145 |
| 2017-08-15 | $16.70 | $16.73 | $16.55 | $16.67 | $10.57 | 230,489 |
| 2017-08-14 | $16.69 | $16.75 | $16.63 | $16.70 | $10.59 | 359,008 |
| 2017-08-11 | $16.06 | $16.64 | $16.06 | $16.55 | $10.49 | 435,961 |
| 2017-08-10 | $16.82 | $16.83 | $16.07 | $16.23 | $10.29 | 1,378,212 |
| 2017-08-09 | $16.99 | $17.04 | $16.76 | $16.84 | $10.67 | 557,957 |
| 2017-08-08 | $17.20 | $17.20 | $17.11 | $17.17 | $10.80 | 434,400 |
| 2017-08-07 | $17.10 | $17.22 | $17.04 | $17.18 | $10.81 | 404,738 |
| 2017-08-04 | $17.11 | $17.15 | $17.06 | $17.10 | $10.76 | 391,477 |
| 2017-08-03 | $16.94 | $17.07 | $16.92 | $17.05 | $10.72 | 553,880 |
| 2017-08-02 | $16.66 | $16.96 | $16.63 | $16.92 | $10.64 | 708,266 |
| 2017-08-01 | $16.92 | $17.00 | $16.56 | $16.57 | $10.42 | 696,316 |
| 2017-07-31 | $16.93 | $17.00 | $16.90 | $16.92 | $10.64 | 398,890 |
| 2017-07-28 | $16.84 | $16.90 | $16.78 | $16.89 | $10.62 | 369,589 |
| 2017-07-27 | $16.80 | $16.85 | $16.80 | $16.83 | $10.59 | 209,781 |
| 2017-07-26 | $16.82 | $16.86 | $16.71 | $16.80 | $10.57 | 475,370 |
| 2017-07-25 | $16.80 | $16.88 | $16.80 | $16.81 | $10.57 | 329,549 |
| 2017-07-24 | $16.73 | $16.78 | $16.66 | $16.78 | $10.56 | 446,583 |
| 2017-07-21 | $16.64 | $16.71 | $16.61 | $16.65 | $10.47 | 285,339 |
| 2017-07-20 | $16.67 | $16.70 | $16.60 | $16.60 | $10.44 | 247,022 |
| 2017-07-19 | $16.58 | $16.69 | $16.58 | $16.66 | $10.48 | 300,614 |
| 2017-07-18 | $16.51 | $16.60 | $16.45 | $16.58 | $10.43 | 242,989 |
| 2017-07-17 | $16.55 | $16.60 | $16.50 | $16.51 | $10.39 | 265,520 |
| 2017-07-14 | $16.43 | $16.53 | $16.42 | $16.53 | $10.40 | 196,923 |
| 2017-07-13 | $16.43 | $16.48 | $16.41 | $16.43 | $10.33 | 164,065 |
| 2017-07-12 | $16.40 | $16.47 | $16.35 | $16.45 | $10.35 | 268,873 |
| 2017-07-11 | $16.49 | $16.53 | $16.46 | $16.50 | $10.30 | 309,606 |
| 2017-07-10 | $16.49 | $16.54 | $16.47 | $16.47 | $10.28 | 347,452 |
| 2017-07-07 | $16.42 | $16.49 | $16.40 | $16.46 | $10.27 | 275,937 |
| 2017-07-06 | $16.45 | $16.49 | $16.37 | $16.37 | $10.22 | 195,254 |
| 2017-07-05 | $16.45 | $16.50 | $16.45 | $16.47 | $10.28 | 350,520 |
| 2017-07-03 | $16.47 | $16.50 | $16.43 | $16.45 | $10.27 | 189,825 |
| 2017-06-30 | $16.44 | $16.47 | $16.40 | $16.47 | $10.28 | 211,508 |
| 2017-06-29 | $16.39 | $16.46 | $16.32 | $16.46 | $10.27 | 203,430 |
| 2017-06-28 | $16.41 | $16.44 | $16.37 | $16.44 | $10.26 | 188,778 |
| 2017-06-27 | $16.46 | $16.46 | $16.35 | $16.37 | $10.22 | 160,797 |
| 2017-06-26 | $16.42 | $16.46 | $16.40 | $16.46 | $10.27 | 237,906 |
| 2017-06-23 | $16.41 | $16.41 | $16.31 | $16.40 | $10.24 | 222,311 |
| 2017-06-22 | $16.45 | $16.48 | $16.33 | $16.37 | $10.22 | 269,730 |
| 2017-06-21 | $16.45 | $16.50 | $16.40 | $16.44 | $10.26 | 211,134 |
| 2017-06-20 | $16.44 | $16.48 | $16.31 | $16.44 | $10.26 | 252,063 |
| 2017-06-19 | $16.38 | $16.44 | $16.31 | $16.43 | $10.25 | 375,487 |
| 2017-06-16 | $16.33 | $16.37 | $16.26 | $16.33 | $10.19 | 224,579 |
| 2017-06-15 | $16.27 | $16.32 | $16.25 | $16.32 | $10.19 | 160,847 |
| 2017-06-14 | $16.27 | $16.31 | $16.24 | $16.31 | $10.18 | 269,208 |
| 2017-06-13 | $16.32 | $16.37 | $16.23 | $16.27 | $10.15 | 352,296 |
| 2017-06-12 | $16.38 | $16.40 | $16.34 | $16.36 | $10.21 | 166,881 |
| 2017-06-09 | $16.39 | $16.46 | $16.33 | $16.37 | $10.22 | 169,479 |
| 2017-06-08 | $16.35 | $16.43 | $16.30 | $16.35 | $10.20 | 170,858 |
| 2017-06-07 | $16.51 | $16.55 | $16.45 | $16.47 | $10.20 | 323,435 |
| 2017-06-06 | $16.47 | $16.55 | $16.44 | $16.47 | $10.20 | 272,147 |
| 2017-06-05 | $16.42 | $16.52 | $16.41 | $16.49 | $10.21 | 249,626 |
| 2017-06-02 | $16.44 | $16.46 | $16.38 | $16.43 | $10.17 | 374,055 |
| 2017-06-01 | $16.36 | $16.43 | $16.32 | $16.40 | $10.15 | 251,066 |
| 2017-05-31 | $16.27 | $16.38 | $16.21 | $16.36 | $10.13 | 292,726 |
| 2017-05-30 | $16.25 | $16.27 | $16.19 | $16.24 | $10.06 | 142,199 |
| 2017-05-26 | $16.24 | $16.28 | $16.17 | $16.27 | $10.07 | 147,883 |
| 2017-05-25 | $16.20 | $16.24 | $16.16 | $16.22 | $10.04 | 186,758 |
| 2017-05-24 | $16.18 | $16.20 | $16.16 | $16.19 | $10.02 | 182,587 |
| 2017-05-23 | $16.12 | $16.18 | $16.08 | $16.17 | $10.01 | 232,528 |
| 2017-05-22 | $15.97 | $16.09 | $15.95 | $16.09 | $9.96 | 219,177 |
| 2017-05-19 | $15.94 | $16.04 | $15.94 | $15.97 | $9.89 | 189,432 |
| 2017-05-18 | $15.98 | $16.05 | $15.85 | $16.00 | $9.91 | 265,038 |
| 2017-05-17 | $16.03 | $16.07 | $15.95 | $16.01 | $9.91 | 259,815 |
| 2017-05-16 | $16.06 | $16.14 | $16.05 | $16.08 | $9.96 | 271,878 |
| 2017-05-15 | $16.08 | $16.10 | $16.00 | $16.04 | $9.93 | 295,598 |
| 2017-05-12 | $16.10 | $16.13 | $15.93 | $15.98 | $9.89 | 282,168 |
| 2017-05-11 | $16.18 | $16.22 | $16.05 | $16.14 | $9.99 | 205,549 |
| 2017-05-10 | $16.14 | $16.25 | $16.06 | $16.24 | $10.06 | 394,558 |
| 2017-05-09 | $16.31 | $16.31 | $16.16 | $16.25 | $10.06 | 287,913 |
| 2017-05-08 | $16.34 | $16.41 | $16.31 | $16.40 | $10.07 | 452,121 |
| 2017-05-05 | $16.19 | $16.32 | $16.19 | $16.32 | $10.02 | 275,330 |
| 2017-05-04 | $16.22 | $16.23 | $16.07 | $16.20 | $9.95 | 364,666 |
| 2017-05-03 | $16.23 | $16.23 | $16.11 | $16.22 | $9.96 | 254,350 |
| 2017-05-02 | $16.09 | $16.19 | $16.09 | $16.15 | $9.92 | 393,889 |
| 2017-05-01 | $16.07 | $16.14 | $16.02 | $16.08 | $9.88 | 307,468 |
| 2017-04-28 | $15.97 | $16.05 | $15.92 | $16.05 | $9.86 | 371,687 |
| 2017-04-27 | $15.89 | $15.95 | $15.88 | $15.95 | $9.80 | 196,520 |
| 2017-04-26 | $15.88 | $15.89 | $15.82 | $15.89 | $9.76 | 195,238 |
| 2017-04-25 | $15.87 | $15.92 | $15.82 | $15.86 | $9.74 | 299,065 |
| 2017-04-24 | $15.89 | $15.89 | $15.81 | $15.87 | $9.75 | 205,715 |
| 2017-04-21 | $15.86 | $15.86 | $15.77 | $15.85 | $9.74 | 212,994 |
| 2017-04-20 | $15.79 | $15.92 | $15.76 | $15.81 | $9.71 | 153,939 |
| 2017-04-19 | $15.85 | $15.87 | $15.70 | $15.78 | $9.69 | 195,744 |
| 2017-04-18 | $15.82 | $15.85 | $15.78 | $15.82 | $9.72 | 218,460 |
| 2017-04-17 | $15.82 | $15.85 | $15.76 | $15.82 | $9.72 | 185,400 |
| 2017-04-13 | $15.75 | $15.83 | $15.75 | $15.77 | $9.69 | 305,298 |
| 2017-04-12 | $15.80 | $15.83 | $15.72 | $15.75 | $9.67 | 186,640 |
| 2017-04-11 | $15.72 | $15.79 | $15.69 | $15.77 | $9.69 | 284,644 |
| 2017-04-10 | $15.80 | $15.89 | $15.79 | $15.86 | $9.66 | 290,289 |
| 2017-04-07 | $15.79 | $15.79 | $15.75 | $15.79 | $9.62 | 320,496 |
| 2017-04-06 | $15.73 | $15.79 | $15.73 | $15.77 | $9.61 | 139,072 |
| 2017-04-05 | $15.76 | $15.79 | $15.71 | $15.75 | $9.60 | 290,110 |
| 2017-04-04 | $15.67 | $15.76 | $15.67 | $15.73 | $9.58 | 287,844 |
| 2017-04-03 | $15.70 | $15.71 | $15.42 | $15.70 | $9.56 | 322,635 |
| 2017-03-31 | $15.68 | $15.73 | $15.59 | $15.70 | $9.56 | 183,073 |
| 2017-03-30 | $15.60 | $15.71 | $15.55 | $15.66 | $9.54 | 206,525 |
| 2017-03-29 | $15.50 | $15.60 | $15.49 | $15.60 | $9.50 | 188,806 |
| 2017-03-28 | $15.37 | $15.49 | $15.37 | $15.49 | $9.44 | 244,300 |
| 2017-03-27 | $15.47 | $15.48 | $15.37 | $15.39 | $9.38 | 184,385 |
| 2017-03-24 | $15.55 | $15.56 | $15.49 | $15.49 | $9.44 | 142,589 |
| 2017-03-23 | $15.50 | $15.56 | $15.47 | $15.52 | $9.46 | 127,240 |
| 2017-03-22 | $15.45 | $15.52 | $15.41 | $15.50 | $9.44 | 194,219 |
| 2017-03-21 | $15.44 | $15.51 | $15.40 | $15.40 | $9.38 | 252,766 |
| 2017-03-20 | $15.41 | $15.51 | $15.41 | $15.44 | $9.41 | 257,106 |
| 2017-03-17 | $15.40 | $15.48 | $15.37 | $15.46 | $9.42 | 133,634 |
| 2017-03-16 | $15.45 | $15.45 | $15.28 | $15.41 | $9.39 | 220,846 |
| 2017-03-15 | $15.06 | $15.47 | $14.88 | $15.38 | $9.37 | 560,753 |
| 2017-03-14 | $15.27 | $15.29 | $15.02 | $15.10 | $9.20 | 253,585 |
| 2017-03-13 | $15.24 | $15.34 | $15.21 | $15.27 | $9.30 | 159,685 |
| 2017-03-10 | $15.13 | $15.29 | $15.13 | $15.17 | $9.24 | 322,678 |
| 2017-03-09 | $15.50 | $15.50 | $15.15 | $15.16 | $9.24 | 595,185 |
| 2017-03-08 | $15.84 | $15.88 | $15.66 | $15.69 | $9.48 | 401,069 |
| 2017-03-07 | $15.72 | $15.86 | $15.72 | $15.84 | $9.57 | 245,743 |
| 2017-03-06 | $15.67 | $15.79 | $15.65 | $15.78 | $9.53 | 265,896 |
| 2017-03-03 | $15.60 | $15.74 | $15.60 | $15.67 | $9.47 | 246,524 |
| 2017-03-02 | $15.64 | $15.83 | $15.62 | $15.65 | $9.45 | 351,554 |
| 2017-03-01 | $15.64 | $15.71 | $15.56 | $15.58 | $9.41 | 229,002 |
| 2017-02-28 | $15.56 | $15.63 | $15.56 | $15.63 | $9.44 | 133,476 |
| 2017-02-27 | $15.56 | $15.61 | $15.53 | $15.59 | $9.42 | 155,964 |
| 2017-02-24 | $15.54 | $15.57 | $15.46 | $15.53 | $9.38 | 163,564 |
| 2017-02-23 | $15.47 | $15.62 | $15.44 | $15.50 | $9.36 | 157,118 |
| 2017-02-22 | $15.48 | $15.49 | $15.40 | $15.47 | $9.34 | 197,253 |
| 2017-02-21 | $15.39 | $15.47 | $15.35 | $15.46 | $9.34 | 292,282 |
| 2017-02-17 | $15.19 | $15.42 | $15.17 | $15.38 | $9.29 | 250,260 |
| 2017-02-16 | $15.22 | $15.33 | $15.20 | $15.21 | $9.19 | 238,917 |
| 2017-02-15 | $15.38 | $15.38 | $15.25 | $15.27 | $9.22 | 279,798 |
| 2017-02-14 | $15.37 | $15.44 | $15.22 | $15.41 | $9.31 | 297,942 |
| 2017-02-13 | $15.48 | $15.49 | $15.35 | $15.37 | $9.28 | 302,310 |
| 2017-02-10 | $15.46 | $15.50 | $15.37 | $15.48 | $9.35 | 213,507 |
| 2017-02-09 | $15.42 | $15.42 | $15.27 | $15.40 | $9.30 | 234,383 |
| 2017-02-08 | $15.66 | $15.66 | $15.46 | $15.50 | $9.28 | 347,198 |
| 2017-02-07 | $15.59 | $15.64 | $15.50 | $15.64 | $9.37 | 313,292 |
| 2017-02-06 | $15.34 | $15.58 | $15.25 | $15.54 | $9.31 | 307,030 |
| 2017-02-03 | $15.31 | $15.33 | $15.20 | $15.29 | $9.16 | 420,315 |
| 2017-02-02 | $15.42 | $15.46 | $15.30 | $15.35 | $9.19 | 665,785 |
| 2017-02-01 | $15.53 | $15.66 | $15.48 | $15.59 | $9.34 | 297,025 |
| 2017-01-31 | $15.43 | $15.48 | $15.40 | $15.45 | $9.25 | 231,914 |
| 2017-01-30 | $15.37 | $15.43 | $15.28 | $15.43 | $9.24 | 291,336 |
| 2017-01-27 | $15.40 | $15.42 | $15.31 | $15.38 | $9.21 | 203,403 |
| 2017-01-26 | $15.21 | $15.40 | $15.18 | $15.34 | $9.19 | 329,609 |
| 2017-01-25 | $15.20 | $15.24 | $15.13 | $15.20 | $9.10 | 261,365 |
| 2017-01-24 | $15.06 | $15.17 | $15.04 | $15.16 | $9.08 | 313,632 |
| 2017-01-23 | $14.93 | $15.05 | $14.88 | $15.04 | $9.01 | 381,024 |
| 2017-01-20 | $14.91 | $14.94 | $14.86 | $14.90 | $8.93 | 211,828 |
| 2017-01-19 | $14.89 | $14.94 | $14.83 | $14.90 | $8.93 | 203,488 |
| 2017-01-18 | $14.92 | $14.94 | $14.87 | $14.90 | $8.93 | 191,648 |
| 2017-01-17 | $14.80 | $14.92 | $14.80 | $14.91 | $8.93 | 369,715 |
| 2017-01-13 | $14.67 | $14.79 | $14.60 | $14.77 | $8.85 | 243,952 |
| 2017-01-12 | $14.71 | $14.71 | $14.59 | $14.60 | $8.75 | 326,211 |
| 2017-01-11 | $14.72 | $14.78 | $14.65 | $14.72 | $8.82 | 349,424 |
| 2017-01-10 | $14.69 | $14.81 | $14.64 | $14.78 | $8.78 | 380,339 |
| 2017-01-09 | $14.65 | $14.72 | $14.60 | $14.64 | $8.69 | 318,607 |
| 2017-01-06 | $14.41 | $14.75 | $14.41 | $14.70 | $8.73 | 550,207 |
| 2017-01-05 | $14.26 | $14.42 | $14.26 | $14.38 | $8.54 | 1,223,942 |
| 2017-01-04 | $14.30 | $14.37 | $14.26 | $14.26 | $8.47 | 1,030,391 |
| 2017-01-03 | $14.37 | $14.49 | $14.26 | $14.26 | $8.47 | 852,294 |
| 2016-12-30 | $14.31 | $14.40 | $14.24 | $14.31 | $8.50 | 362,961 |
| 2016-12-29 | $14.39 | $14.40 | $14.27 | $14.31 | $8.50 | 317,898 |
| 2016-12-28 | $14.41 | $14.41 | $14.30 | $14.32 | $8.50 | 296,512 |
| 2016-12-27 | $14.38 | $14.44 | $14.31 | $14.35 | $8.52 | 181,462 |
| 2016-12-23 | $14.27 | $14.40 | $14.27 | $14.38 | $8.54 | 161,141 |
| 2016-12-22 | $14.14 | $14.70 | $14.14 | $14.29 | $8.48 | 222,529 |
| 2016-12-21 | $14.31 | $14.40 | $14.27 | $14.40 | $8.45 | 273,457 |
| 2016-12-20 | $14.41 | $14.44 | $14.33 | $14.34 | $8.41 | 313,015 |
| 2016-12-19 | $14.43 | $14.47 | $14.40 | $14.47 | $8.49 | 250,944 |
| 2016-12-16 | $14.47 | $14.47 | $14.31 | $14.35 | $8.42 | 222,365 |
| 2016-12-15 | $14.33 | $14.48 | $14.33 | $14.42 | $8.46 | 243,390 |
| 2016-12-14 | $14.40 | $14.43 | $14.34 | $14.42 | $8.46 | 181,649 |
| 2016-12-13 | $14.40 | $14.46 | $14.39 | $14.40 | $8.45 | 200,551 |
| 2016-12-12 | $14.29 | $14.43 | $14.29 | $14.38 | $8.44 | 199,518 |
| 2016-12-09 | $14.37 | $14.41 | $14.23 | $14.32 | $8.40 | 193,349 |
| 2016-12-08 | $14.52 | $14.70 | $14.33 | $14.39 | $8.44 | 281,029 |
| 2016-12-07 | $14.55 | $14.71 | $14.50 | $14.62 | $8.50 | 263,738 |
| 2016-12-06 | $14.43 | $14.63 | $14.40 | $14.58 | $8.48 | 223,498 |
| 2016-12-05 | $14.40 | $14.47 | $14.30 | $14.46 | $8.41 | 181,017 |
| 2016-12-02 | $14.07 | $14.37 | $14.05 | $14.35 | $8.34 | 228,889 |
| 2016-12-01 | $14.18 | $14.21 | $14.05 | $14.12 | $8.21 | 263,746 |
| 2016-11-30 | $14.20 | $14.33 | $14.10 | $14.10 | $8.20 | 229,637 |
| 2016-11-29 | $14.22 | $14.28 | $14.17 | $14.19 | $8.25 | 119,063 |
| 2016-11-28 | $14.33 | $14.33 | $14.05 | $14.17 | $8.24 | 459,403 |
| 2016-11-25 | $14.28 | $14.36 | $14.28 | $14.30 | $8.32 | 51,440 |
| 2016-11-23 | $14.16 | $14.28 | $14.14 | $14.28 | $8.30 | 147,248 |
| 2016-11-22 | $14.35 | $14.49 | $13.80 | $14.26 | $8.29 | 488,269 |
| 2016-11-21 | $14.35 | $14.52 | $14.28 | $14.37 | $8.36 | 250,277 |
| 2016-11-18 | $14.34 | $14.45 | $14.27 | $14.34 | $8.34 | 323,115 |
| 2016-11-17 | $14.17 | $14.39 | $14.07 | $14.28 | $8.30 | 332,353 |
| 2016-11-16 | $13.88 | $14.27 | $13.77 | $14.20 | $8.26 | 276,244 |
| 2016-11-15 | $13.37 | $13.95 | $13.34 | $13.83 | $8.04 | 452,066 |
| 2016-11-14 | $13.83 | $13.88 | $13.27 | $13.39 | $7.79 | 827,091 |
| 2016-11-11 | $14.08 | $14.18 | $13.80 | $13.95 | $8.11 | 511,279 |
| 2016-11-10 | $14.37 | $14.40 | $14.17 | $14.20 | $8.26 | 277,671 |
| 2016-11-09 | $14.19 | $14.54 | $14.16 | $14.42 | $8.39 | 210,942 |
| 2016-11-08 | $14.41 | $14.57 | $14.36 | $14.51 | $8.36 | 265,614 |
| 2016-11-07 | $14.37 | $14.44 | $14.35 | $14.44 | $8.32 | 264,876 |
| 2016-11-04 | $14.20 | $14.38 | $14.20 | $14.28 | $8.23 | 221,157 |
| 2016-11-03 | $14.10 | $14.30 | $14.09 | $14.23 | $8.20 | 227,718 |
| 2016-11-02 | $14.19 | $14.28 | $14.05 | $14.11 | $8.13 | 311,080 |
| 2016-11-01 | $14.26 | $14.38 | $14.21 | $14.27 | $8.22 | 197,119 |
| 2016-10-31 | $14.45 | $14.48 | $14.22 | $14.25 | $8.21 | 318,351 |
| 2016-10-28 | $14.52 | $14.53 | $14.28 | $14.49 | $8.35 | 253,155 |
| 2016-10-27 | $14.65 | $14.66 | $14.50 | $14.52 | $8.37 | 137,899 |
| 2016-10-26 | $14.58 | $14.68 | $14.56 | $14.61 | $8.42 | 123,112 |
| 2016-10-25 | $14.64 | $14.66 | $14.55 | $14.59 | $8.41 | 140,655 |
| 2016-10-24 | $14.71 | $14.73 | $14.60 | $14.67 | $8.45 | 137,086 |
| 2016-10-21 | $14.62 | $14.70 | $14.62 | $14.68 | $8.46 | 101,536 |
| 2016-10-20 | $14.49 | $14.73 | $14.49 | $14.62 | $8.43 | 104,691 |
| 2016-10-19 | $14.53 | $14.59 | $14.46 | $14.50 | $8.36 | 109,566 |
| 2016-10-18 | $14.45 | $14.65 | $14.41 | $14.53 | $8.37 | 159,855 |
| 2016-10-17 | $14.56 | $14.60 | $14.41 | $14.41 | $8.30 | 162,591 |
| 2016-10-14 | $14.64 | $14.78 | $14.55 | $14.62 | $8.43 | 143,117 |
| 2016-10-13 | $14.64 | $14.69 | $14.50 | $14.59 | $8.41 | 202,831 |
| 2016-10-12 | $14.70 | $14.75 | $14.63 | $14.74 | $8.50 | 201,326 |
| 2016-10-11 | $14.82 | $14.82 | $14.70 | $14.77 | $8.51 | 173,967 |
| 2016-10-10 | $14.91 | $14.99 | $14.87 | $14.98 | $8.56 | 164,055 |
| 2016-10-07 | $14.89 | $14.91 | $14.84 | $14.91 | $8.52 | 151,650 |
| 2016-10-06 | $14.83 | $14.93 | $14.79 | $14.91 | $8.52 | 257,681 |
| 2016-10-05 | $14.82 | $14.93 | $14.79 | $14.88 | $8.50 | 215,268 |
| 2016-10-04 | $14.26 | $14.83 | $14.26 | $14.83 | $8.47 | 324,131 |
| 2016-10-03 | $14.68 | $14.83 | $14.67 | $14.75 | $8.43 | 177,326 |
| 2016-09-30 | $14.75 | $14.75 | $14.61 | $14.61 | $8.35 | 193,796 |
| 2016-09-29 | $14.70 | $14.78 | $14.62 | $14.69 | $8.39 | 167,950 |
| 2016-09-28 | $14.68 | $14.70 | $14.58 | $14.70 | $8.40 | 122,642 |
| 2016-09-27 | $14.53 | $14.69 | $14.50 | $14.66 | $8.38 | 162,806 |
| 2016-09-26 | $14.60 | $14.68 | $14.49 | $14.59 | $8.34 | 159,105 |
| 2016-09-23 | $14.70 | $14.70 | $14.60 | $14.62 | $8.35 | 200,328 |
| 2016-09-22 | $14.77 | $14.95 | $14.67 | $14.74 | $8.42 | 265,205 |
| 2016-09-21 | $14.57 | $14.67 | $14.50 | $14.67 | $8.38 | 150,243 |
| 2016-09-20 | $14.44 | $14.57 | $14.44 | $14.51 | $8.29 | 141,230 |
| 2016-09-19 | $14.41 | $14.61 | $14.41 | $14.42 | $8.24 | 148,641 |
| 2016-09-16 | $14.54 | $14.54 | $14.38 | $14.47 | $8.27 | 88,092 |
| 2016-09-15 | $14.43 | $14.57 | $14.40 | $14.51 | $8.29 | 192,909 |
| 2016-09-14 | $14.04 | $14.48 | $14.04 | $14.43 | $8.24 | 278,250 |
| 2016-09-13 | $14.33 | $14.46 | $13.87 | $14.07 | $8.04 | 558,484 |
| 2016-09-12 | $14.55 | $14.69 | $14.20 | $14.43 | $8.24 | 533,154 |
| 2016-09-09 | $14.98 | $14.98 | $14.50 | $14.58 | $8.33 | 423,046 |
| 2016-09-08 | $15.01 | $15.14 | $14.95 | $15.01 | $8.58 | 183,757 |
| 2016-09-07 | $15.14 | $15.22 | $15.11 | $15.20 | $8.61 | 199,149 |
| 2016-09-06 | $15.06 | $15.19 | $15.00 | $15.15 | $8.58 | 292,564 |
| 2016-09-02 | $14.98 | $15.07 | $14.92 | $15.07 | $8.54 | 196,011 |
| 2016-09-01 | $14.87 | $15.03 | $14.85 | $14.89 | $8.43 | 220,985 |
| 2016-08-31 | $14.80 | $14.90 | $14.80 | $14.85 | $8.41 | 166,209 |
| 2016-08-30 | $14.80 | $14.87 | $14.78 | $14.83 | $8.40 | 109,935 |
| 2016-08-29 | $14.84 | $14.87 | $14.82 | $14.82 | $8.39 | 131,717 |
| 2016-08-26 | $14.83 | $14.84 | $14.78 | $14.84 | $8.41 | 68,667 |
| 2016-08-25 | $14.82 | $14.83 | $14.75 | $14.82 | $8.39 | 78,882 |
| 2016-08-24 | $14.88 | $14.89 | $14.81 | $14.83 | $8.40 | 153,675 |
| 2016-08-23 | $14.80 | $14.85 | $14.65 | $14.84 | $8.41 | 176,562 |
| 2016-08-22 | $14.93 | $14.93 | $14.70 | $14.74 | $8.35 | 279,390 |
| 2016-08-19 | $14.85 | $14.91 | $14.84 | $14.91 | $8.44 | 149,235 |
| 2016-08-18 | $14.85 | $14.91 | $14.82 | $14.90 | $8.44 | 128,255 |
| 2016-08-17 | $14.82 | $14.85 | $14.79 | $14.85 | $8.41 | 152,935 |
| 2016-08-16 | $14.82 | $14.85 | $14.72 | $14.84 | $8.41 | 128,756 |
| 2016-08-15 | $14.77 | $14.85 | $14.71 | $14.83 | $8.40 | 139,041 |
| 2016-08-12 | $14.75 | $14.75 | $14.70 | $14.71 | $8.33 | 120,003 |
| 2016-08-11 | $14.75 | $14.80 | $14.75 | $14.76 | $8.36 | 113,613 |
| 2016-08-10 | $14.85 | $14.85 | $14.71 | $14.80 | $8.38 | 161,848 |
| 2016-08-09 | $14.75 | $14.85 | $14.71 | $14.85 | $8.41 | 164,087 |
| 2016-08-08 | $14.80 | $14.85 | $14.79 | $14.83 | $8.33 | 175,571 |
| 2016-08-05 | $14.65 | $14.82 | $14.64 | $14.79 | $8.30 | 291,721 |
| 2016-08-04 | $14.61 | $14.65 | $14.58 | $14.65 | $8.23 | 170,616 |
| 2016-08-03 | $14.59 | $14.66 | $14.53 | $14.56 | $8.18 | 247,358 |
| 2016-08-02 | $14.67 | $14.74 | $14.61 | $14.66 | $8.23 | 255,069 |
| 2016-08-01 | $14.75 | $14.81 | $14.67 | $14.71 | $8.26 | 269,156 |
| 2016-07-29 | $14.66 | $14.75 | $14.59 | $14.75 | $8.28 | 175,385 |
| 2016-07-28 | $14.68 | $14.69 | $14.57 | $14.67 | $8.24 | 143,167 |
| 2016-07-27 | $14.60 | $14.73 | $14.51 | $14.67 | $8.24 | 402,168 |
| 2016-07-26 | $14.68 | $14.70 | $14.56 | $14.61 | $8.20 | 246,836 |
| 2016-07-25 | $14.71 | $14.72 | $14.62 | $14.66 | $8.23 | 148,589 |
| 2016-07-22 | $14.59 | $14.71 | $14.55 | $14.71 | $8.26 | 112,250 |
| 2016-07-21 | $14.69 | $14.69 | $14.55 | $14.60 | $8.20 | 196,930 |
| 2016-07-20 | $14.51 | $14.67 | $14.47 | $14.66 | $8.23 | 174,237 |
| 2016-07-19 | $14.38 | $14.52 | $14.34 | $14.49 | $8.14 | 201,480 |
| 2016-07-18 | $14.19 | $14.41 | $14.19 | $14.40 | $8.09 | 213,202 |
| 2016-07-15 | $14.15 | $14.29 | $14.15 | $14.19 | $7.97 | 101,817 |
| 2016-07-14 | $14.24 | $14.30 | $14.15 | $14.16 | $7.95 | 234,132 |
| 2016-07-13 | $14.25 | $14.27 | $14.12 | $14.21 | $7.98 | 156,599 |
| 2016-07-12 | $14.35 | $14.40 | $14.19 | $14.23 | $7.99 | 270,786 |
| 2016-07-11 | $14.34 | $14.41 | $14.28 | $14.34 | $8.05 | 259,985 |
| 2016-07-08 | $14.26 | $14.35 | $14.20 | $14.35 | $8.06 | 232,742 |
| 2016-07-07 | $14.15 | $14.29 | $14.13 | $14.29 | $8.02 | 235,791 |
| 2016-07-06 | $14.12 | $14.29 | $14.10 | $14.27 | $7.94 | 354,570 |
| 2016-07-05 | $14.13 | $14.20 | $14.10 | $14.12 | $7.86 | 323,989 |
| 2016-07-01 | $14.14 | $14.20 | $14.06 | $14.15 | $7.87 | 323,357 |
| 2016-06-30 | $14.10 | $14.20 | $14.03 | $14.09 | $7.84 | 274,527 |
| 2016-06-29 | $14.04 | $14.32 | $14.00 | $14.15 | $7.87 | 261,009 |
| 2016-06-28 | $14.05 | $14.10 | $13.89 | $14.02 | $7.80 | 312,848 |
| 2016-06-27 | $13.95 | $14.03 | $13.88 | $13.89 | $7.73 | 227,655 |
| 2016-06-24 | $13.69 | $14.07 | $13.68 | $14.03 | $7.81 | 298,199 |
| 2016-06-23 | $14.09 | $14.09 | $13.96 | $14.05 | $7.82 | 293,184 |
| 2016-06-22 | $14.07 | $14.10 | $14.00 | $14.02 | $7.80 | 107,652 |
| 2016-06-21 | $14.14 | $14.18 | $14.02 | $14.07 | $7.83 | 238,064 |
| 2016-06-20 | $14.10 | $14.10 | $13.97 | $14.09 | $7.84 | 329,293 |
| 2016-06-17 | $13.92 | $14.03 | $13.86 | $13.96 | $7.77 | 242,358 |
| 2016-06-16 | $14.02 | $14.04 | $13.86 | $13.94 | $7.76 | 204,888 |
| 2016-06-15 | $13.85 | $14.09 | $13.79 | $14.04 | $7.81 | 376,959 |
| 2016-06-14 | $14.04 | $14.18 | $13.79 | $13.81 | $7.68 | 394,470 |
| 2016-06-13 | $14.23 | $14.36 | $14.09 | $14.09 | $7.84 | 193,709 |
| 2016-06-10 | $14.26 | $14.34 | $14.21 | $14.24 | $7.92 | 155,604 |
| 2016-06-09 | $14.31 | $14.31 | $14.24 | $14.26 | $7.93 | 132,402 |
| 2016-06-08 | $14.56 | $14.56 | $14.43 | $14.45 | $7.97 | 267,484 |
| 2016-06-07 | $14.47 | $14.55 | $14.43 | $14.50 | $8.00 | 283,138 |
| 2016-06-06 | $14.58 | $14.63 | $14.45 | $14.47 | $7.98 | 223,106 |
| 2016-06-03 | $14.35 | $14.54 | $14.33 | $14.52 | $8.01 | 284,585 |
| 2016-06-02 | $14.23 | $14.35 | $14.22 | $14.35 | $7.91 | 191,386 |
| 2016-06-01 | $14.28 | $14.33 | $14.23 | $14.25 | $7.86 | 145,131 |
| 2016-05-31 | $14.20 | $14.31 | $14.20 | $14.25 | $7.86 | 160,473 |
| 2016-05-27 | $14.21 | $14.28 | $14.15 | $14.25 | $7.86 | 103,591 |
| 2016-05-26 | $14.27 | $14.28 | $14.15 | $14.18 | $7.82 | 121,958 |
| 2016-05-25 | $14.17 | $14.29 | $14.13 | $14.25 | $7.86 | 185,058 |
| 2016-05-24 | $14.06 | $14.18 | $14.01 | $14.17 | $7.81 | 172,521 |
| 2016-05-23 | $14.00 | $14.05 | $13.95 | $14.03 | $7.74 | 162,832 |
| 2016-05-20 | $13.86 | $14.05 | $13.77 | $14.01 | $7.72 | 210,196 |
| 2016-05-19 | $13.90 | $13.90 | $13.58 | $13.70 | $7.55 | 460,302 |
| 2016-05-18 | $14.16 | $14.19 | $13.95 | $13.96 | $7.70 | 209,376 |
| 2016-05-17 | $14.25 | $14.25 | $14.11 | $14.19 | $7.82 | 289,335 |
| 2016-05-16 | $13.99 | $14.19 | $13.96 | $14.13 | $7.79 | 246,711 |
| 2016-05-13 | $13.99 | $14.01 | $13.96 | $13.99 | $7.71 | 151,437 |
| 2016-05-12 | $14.02 | $14.02 | $13.93 | $13.99 | $7.71 | 118,610 |
| 2016-05-11 | $13.97 | $14.05 | $13.91 | $14.00 | $7.72 | 152,058 |
| 2016-05-10 | $14.04 | $14.09 | $13.92 | $14.02 | $7.73 | 275,208 |
| 2016-05-09 | $14.05 | $14.13 | $14.03 | $14.10 | $7.70 | 281,024 |
| 2016-05-06 | $14.10 | $14.11 | $14.01 | $14.11 | $7.71 | 233,949 |
| 2016-05-05 | $14.05 | $14.12 | $14.02 | $14.11 | $7.71 | 255,209 |
| 2016-05-04 | $14.00 | $14.07 | $13.96 | $14.04 | $7.67 | 213,602 |
| 2016-05-03 | $13.96 | $14.05 | $13.90 | $13.99 | $7.64 | 192,694 |
| 2016-05-02 | $13.97 | $13.99 | $13.86 | $13.98 | $7.64 | 224,337 |
| 2016-04-29 | $13.90 | $13.93 | $13.83 | $13.88 | $7.58 | 202,028 |
| 2016-04-28 | $13.91 | $13.94 | $13.82 | $13.91 | $7.60 | 219,432 |
| 2016-04-27 | $13.88 | $13.88 | $13.80 | $13.86 | $7.57 | 123,294 |
| 2016-04-26 | $13.80 | $13.90 | $13.72 | $13.87 | $7.58 | 251,201 |
| 2016-04-25 | $13.78 | $13.79 | $13.69 | $13.79 | $7.53 | 158,575 |
| 2016-04-22 | $13.78 | $13.84 | $13.65 | $13.76 | $7.52 | 287,927 |
| 2016-04-21 | $13.85 | $13.88 | $13.76 | $13.82 | $7.55 | 175,443 |
| 2016-04-20 | $13.71 | $13.85 | $13.68 | $13.83 | $7.56 | 177,383 |
| 2016-04-19 | $13.63 | $13.71 | $13.57 | $13.71 | $7.49 | 231,038 |
| 2016-04-18 | $13.57 | $13.68 | $13.55 | $13.63 | $7.45 | 174,393 |
| 2016-04-15 | $13.57 | $13.59 | $13.51 | $13.57 | $7.41 | 133,183 |
| 2016-04-14 | $13.53 | $13.58 | $13.53 | $13.58 | $7.42 | 124,539 |
| 2016-04-13 | $13.65 | $13.65 | $13.52 | $13.56 | $7.41 | 213,105 |
| 2016-04-12 | $13.57 | $13.59 | $13.47 | $13.59 | $7.42 | 154,120 |
| 2016-04-11 | $13.47 | $13.56 | $13.43 | $13.54 | $7.40 | 247,568 |
| 2016-04-08 | $13.56 | $13.59 | $13.51 | $13.57 | $7.41 | 119,277 |
| 2016-04-07 | $13.52 | $13.59 | $13.48 | $13.56 | $7.41 | 150,717 |
| 2016-04-06 | $13.65 | $13.71 | $13.64 | $13.68 | $7.40 | 212,338 |
| 2016-04-05 | $13.59 | $13.67 | $13.58 | $13.62 | $7.37 | 148,434 |
| 2016-04-04 | $13.69 | $13.71 | $13.58 | $13.64 | $7.38 | 224,472 |
| 2016-04-01 | $13.60 | $13.71 | $13.56 | $13.68 | $7.40 | 171,103 |
| 2016-03-31 | $13.40 | $13.66 | $13.39 | $13.63 | $7.38 | 195,505 |
| 2016-03-30 | $13.30 | $13.37 | $13.25 | $13.36 | $7.23 | 190,525 |
| 2016-03-29 | $13.27 | $13.31 | $13.20 | $13.28 | $7.19 | 180,144 |
| 2016-03-28 | $13.34 | $13.38 | $13.25 | $13.25 | $7.17 | 106,567 |
| 2016-03-24 | $13.30 | $13.36 | $13.28 | $13.32 | $7.21 | 111,535 |
| 2016-03-23 | $13.42 | $13.44 | $13.33 | $13.39 | $7.25 | 177,181 |
| 2016-03-22 | $13.38 | $13.43 | $13.30 | $13.38 | $7.24 | 167,609 |
| 2016-03-21 | $13.35 | $13.41 | $13.32 | $13.40 | $7.25 | 178,840 |
| 2016-03-18 | $13.45 | $13.45 | $13.32 | $13.37 | $7.23 | 219,755 |
| 2016-03-17 | $13.32 | $13.45 | $13.32 | $13.39 | $7.25 | 203,613 |
| 2016-03-16 | $13.39 | $13.39 | $13.03 | $13.38 | $7.24 | 481,386 |
| 2016-03-15 | $13.40 | $13.43 | $13.33 | $13.38 | $7.24 | 112,395 |
| 2016-03-14 | $13.42 | $13.49 | $13.34 | $13.42 | $7.26 | 162,764 |
| 2016-03-11 | $13.23 | $13.51 | $13.23 | $13.49 | $7.30 | 209,197 |
| 2016-03-10 | $13.37 | $13.40 | $13.17 | $13.19 | $7.14 | 201,967 |
| 2016-03-09 | $13.50 | $13.51 | $13.30 | $13.30 | $7.20 | 284,620 |
| 2016-03-08 | $13.63 | $13.63 | $13.50 | $13.52 | $7.25 | 149,255 |
| 2016-03-07 | $13.67 | $13.67 | $13.56 | $13.62 | $7.30 | 210,666 |
| 2016-03-04 | $13.49 | $13.69 | $13.46 | $13.67 | $7.33 | 295,714 |
| 2016-03-03 | $13.17 | $13.49 | $13.15 | $13.47 | $7.22 | 229,527 |
| 2016-03-02 | $13.09 | $13.18 | $13.04 | $13.16 | $7.05 | 237,103 |
| 2016-03-01 | $12.96 | $13.10 | $12.88 | $13.05 | $6.99 | 239,821 |
| 2016-02-29 | $12.95 | $12.96 | $12.91 | $12.95 | $6.94 | 128,095 |
| 2016-02-26 | $12.95 | $12.99 | $12.88 | $12.95 | $6.94 | 122,530 |
| 2016-02-25 | $12.79 | $12.94 | $12.71 | $12.93 | $6.93 | 129,652 |
| 2016-02-24 | $12.64 | $12.70 | $12.59 | $12.69 | $6.80 | 92,401 |
| 2016-02-23 | $12.61 | $12.73 | $12.54 | $12.66 | $6.78 | 129,276 |
| 2016-02-22 | $12.66 | $12.69 | $12.56 | $12.68 | $6.80 | 224,236 |
| 2016-02-19 | $12.59 | $12.66 | $12.49 | $12.60 | $6.75 | 111,590 |
| 2016-02-18 | $12.68 | $12.68 | $12.53 | $12.60 | $6.75 | 144,107 |
| 2016-02-17 | $12.38 | $12.69 | $12.28 | $12.69 | $6.80 | 286,729 |
| 2016-02-16 | $12.21 | $12.39 | $12.12 | $12.35 | $6.62 | 217,244 |
| 2016-02-12 | $12.08 | $12.23 | $12.00 | $12.17 | $6.52 | 280,266 |
| 2016-02-11 | $12.14 | $12.20 | $11.97 | $12.03 | $6.45 | 381,015 |
| 2016-02-10 | $12.42 | $12.44 | $12.30 | $12.30 | $6.59 | 178,072 |
| 2016-02-09 | $12.38 | $12.51 | $12.31 | $12.41 | $6.65 | 219,442 |
| 2016-02-08 | $12.73 | $12.81 | $12.55 | $12.58 | $6.67 | 335,354 |
| 2016-02-05 | $13.20 | $13.24 | $12.89 | $12.95 | $6.87 | 238,433 |
| 2016-02-04 | $13.18 | $13.22 | $13.09 | $13.16 | $6.98 | 154,902 |
| 2016-02-03 | $13.18 | $13.24 | $13.05 | $13.15 | $6.97 | 216,089 |
| 2016-02-02 | $13.19 | $13.29 | $13.08 | $13.18 | $6.99 | 312,012 |
| 2016-02-01 | $13.14 | $13.22 | $13.06 | $13.22 | $7.01 | 195,902 |
| 2016-01-29 | $13.15 | $13.32 | $13.04 | $13.10 | $6.95 | 196,471 |
| 2016-01-28 | $13.08 | $13.22 | $12.95 | $13.15 | $6.97 | 176,454 |
| 2016-01-27 | $12.90 | $13.09 | $12.84 | $12.97 | $6.88 | 263,723 |
| 2016-01-26 | $12.57 | $12.87 | $12.57 | $12.87 | $6.83 | 282,815 |
| 2016-01-25 | $12.46 | $12.59 | $12.43 | $12.52 | $6.64 | 142,213 |
| 2016-01-22 | $12.27 | $12.57 | $12.26 | $12.49 | $6.62 | 302,689 |
| 2016-01-21 | $12.11 | $12.32 | $12.05 | $12.16 | $6.45 | 294,997 |
| 2016-01-20 | $12.15 | $12.23 | $11.81 | $12.14 | $6.44 | 499,405 |
| 2016-01-19 | $12.50 | $12.60 | $12.22 | $12.31 | $6.53 | 452,206 |
| 2016-01-15 | $12.53 | $12.57 | $12.27 | $12.51 | $6.63 | 417,263 |
| 2016-01-14 | $12.77 | $12.85 | $12.61 | $12.69 | $6.73 | 407,764 |
| 2016-01-13 | $13.11 | $13.18 | $12.73 | $12.77 | $6.77 | 322,844 |
| 2016-01-12 | $13.12 | $13.22 | $13.01 | $13.08 | $6.94 | 161,447 |
| 2016-01-11 | $13.33 | $13.34 | $13.12 | $13.22 | $6.94 | 288,900 |
| 2016-01-08 | $13.48 | $13.53 | $13.25 | $13.27 | $6.97 | 217,787 |
| 2016-01-07 | $13.61 | $13.71 | $13.35 | $13.38 | $7.03 | 284,714 |
| 2016-01-06 | $13.55 | $13.89 | $13.52 | $13.75 | $7.22 | 537,613 |
| 2016-01-05 | $13.81 | $13.85 | $13.57 | $13.72 | $7.20 | 799,643 |
| 2016-01-04 | $13.22 | $13.80 | $13.16 | $13.77 | $7.23 | 790,732 |
| 2015-12-31 | $13.22 | $13.39 | $13.16 | $13.34 | $7.01 | 395,091 |
| 2015-12-30 | $13.30 | $13.35 | $13.19 | $13.22 | $6.94 | 320,459 |
| 2015-12-29 | $13.41 | $13.42 | $13.16 | $13.30 | $6.98 | 409,890 |
| 2015-12-28 | $13.32 | $13.37 | $13.15 | $13.30 | $6.98 | 404,124 |
| 2015-12-24 | $13.35 | $13.42 | $13.35 | $13.35 | $7.01 | 93,163 |
| 2015-12-23 | $13.56 | $13.58 | $13.35 | $13.37 | $7.02 | 277,753 |
| 2015-12-22 | $13.46 | $13.54 | $13.31 | $13.50 | $7.09 | 358,574 |
| 2015-12-21 | $13.45 | $13.50 | $13.40 | $13.45 | $7.06 | 357,141 |
| 2015-12-18 | $13.23 | $13.43 | $13.23 | $13.35 | $7.01 | 266,213 |
| 2015-12-17 | $13.20 | $13.38 | $13.06 | $13.35 | $7.01 | 293,772 |
| 2015-12-16 | $13.11 | $13.43 | $13.07 | $13.20 | $6.92 | 450,789 |
| 2015-12-15 | $12.95 | $13.26 | $12.94 | $13.01 | $6.82 | 316,733 |
| 2015-12-14 | $13.18 | $13.25 | $12.80 | $12.89 | $6.75 | 823,964 |
| 2015-12-11 | $13.54 | $13.55 | $13.24 | $13.29 | $6.96 | 584,830 |
| 2015-12-10 | $13.85 | $13.85 | $13.58 | $13.65 | $7.15 | 181,553 |
| 2015-12-09 | $13.81 | $13.94 | $13.73 | $13.84 | $7.25 | 257,273 |
| 2015-12-08 | $13.78 | $13.95 | $13.71 | $13.95 | $7.24 | 248,299 |
| 2015-12-07 | $13.86 | $14.03 | $13.76 | $13.94 | $7.24 | 321,122 |
| 2015-12-04 | $13.84 | $14.00 | $13.77 | $13.98 | $7.26 | 155,263 |
| 2015-12-03 | $13.94 | $13.94 | $13.72 | $13.80 | $7.16 | 212,980 |
| 2015-12-02 | $13.95 | $14.04 | $13.91 | $13.96 | $7.24 | 249,211 |
| 2015-12-01 | $13.93 | $14.00 | $13.85 | $13.94 | $7.24 | 233,613 |
| 2015-11-30 | $13.83 | $13.88 | $13.79 | $13.88 | $7.20 | 186,766 |
| 2015-11-27 | $13.80 | $13.85 | $13.75 | $13.81 | $7.17 | 66,361 |
| 2015-11-25 | $13.81 | $13.85 | $13.63 | $13.80 | $7.16 | 157,937 |
| 2015-11-24 | $13.73 | $13.83 | $13.71 | $13.78 | $7.15 | 109,462 |
| 2015-11-23 | $13.76 | $13.84 | $13.71 | $13.74 | $7.13 | 187,095 |
| 2015-11-20 | $13.81 | $13.93 | $13.69 | $13.70 | $7.11 | 205,034 |
| 2015-11-19 | $13.70 | $13.84 | $13.68 | $13.80 | $7.16 | 167,487 |
| 2015-11-18 | $13.71 | $13.95 | $13.60 | $13.75 | $7.14 | 209,669 |
| 2015-11-17 | $13.72 | $13.72 | $13.57 | $13.68 | $7.10 | 202,541 |
| 2015-11-16 | $13.54 | $13.65 | $13.40 | $13.64 | $7.08 | 185,351 |
| 2015-11-13 | $13.64 | $13.77 | $13.45 | $13.52 | $7.02 | 244,596 |
| 2015-11-12 | $13.78 | $13.79 | $13.55 | $13.60 | $7.06 | 287,192 |
| 2015-11-11 | $13.93 | $13.95 | $13.82 | $13.84 | $7.18 | 116,261 |
| 2015-11-10 | $13.90 | $14.00 | $13.86 | $13.90 | $7.22 | 190,594 |
| 2015-11-09 | $14.12 | $14.12 | $13.91 | $13.92 | $7.23 | 204,465 |
| 2015-11-06 | $14.23 | $14.27 | $14.15 | $14.22 | $7.31 | 270,999 |
| 2015-11-05 | $14.22 | $14.34 | $14.19 | $14.28 | $7.34 | 218,886 |
| 2015-11-04 | $14.30 | $14.30 | $14.20 | $14.29 | $7.35 | 201,516 |
| 2015-11-03 | $14.19 | $14.32 | $14.18 | $14.31 | $7.36 | 326,797 |
| 2015-11-02 | $14.15 | $14.25 | $14.13 | $14.24 | $7.32 | 246,219 |
| 2015-10-30 | $14.11 | $14.12 | $14.05 | $14.07 | $7.24 | 122,527 |
| 2015-10-29 | $14.11 | $14.14 | $14.02 | $14.05 | $7.23 | 158,123 |
| 2015-10-28 | $14.19 | $14.19 | $14.12 | $14.12 | $7.26 | 147,827 |
| 2015-10-27 | $14.14 | $14.15 | $14.05 | $14.10 | $7.25 | 177,776 |
| 2015-10-26 | $14.10 | $14.20 | $14.06 | $14.17 | $7.29 | 232,612 |
| 2015-10-23 | $14.06 | $14.19 | $14.05 | $14.05 | $7.23 | 257,463 |
| 2015-10-22 | $13.97 | $14.03 | $13.95 | $14.00 | $7.20 | 102,751 |
| 2015-10-21 | $13.97 | $14.03 | $13.86 | $13.89 | $7.14 | 129,609 |
| 2015-10-20 | $14.08 | $14.30 | $13.81 | $13.97 | $7.18 | 342,305 |
| 2015-10-19 | $14.10 | $14.11 | $14.03 | $14.10 | $7.25 | 174,513 |
| 2015-10-16 | $13.94 | $14.10 | $13.86 | $14.08 | $7.24 | 151,592 |
| 2015-10-15 | $13.80 | $13.95 | $13.74 | $13.94 | $7.17 | 166,602 |
| 2015-10-14 | $13.95 | $14.00 | $13.73 | $13.81 | $7.10 | 130,886 |
| 2015-10-13 | $13.93 | $14.05 | $13.92 | $13.93 | $7.16 | 190,235 |
| 2015-10-12 | $13.90 | $13.95 | $13.87 | $13.93 | $7.17 | 165,203 |
| 2015-10-09 | $13.91 | $13.93 | $13.81 | $13.87 | $7.13 | 158,674 |
| 2015-10-08 | $13.74 | $13.88 | $13.53 | $13.85 | $7.12 | 256,703 |
| 2015-10-07 | $13.56 | $13.72 | $13.45 | $13.71 | $7.05 | 188,702 |
| 2015-10-06 | $13.59 | $13.78 | $13.55 | $13.68 | $6.97 | 195,769 |
| 2015-10-05 | $13.31 | $13.65 | $13.31 | $13.55 | $6.90 | 316,891 |
| 2015-10-02 | $13.01 | $13.29 | $13.01 | $13.27 | $6.76 | 335,585 |
| 2015-10-01 | $13.25 | $13.26 | $12.97 | $13.10 | $6.67 | 176,790 |
| 2015-09-30 | $12.98 | $13.30 | $12.91 | $13.30 | $6.78 | 293,443 |
| 2015-09-29 | $13.08 | $13.15 | $12.89 | $12.94 | $6.59 | 331,710 |
| 2015-09-28 | $13.30 | $13.37 | $13.09 | $13.12 | $6.68 | 242,130 |
| 2015-09-25 | $13.34 | $13.40 | $13.24 | $13.32 | $6.79 | 172,025 |
| 2015-09-24 | $13.31 | $13.36 | $13.19 | $13.31 | $6.78 | 188,995 |
| 2015-09-23 | $13.35 | $13.46 | $13.30 | $13.39 | $6.82 | 162,187 |
| 2015-09-22 | $13.27 | $13.40 | $13.20 | $13.40 | $6.83 | 212,034 |
| 2015-09-21 | $13.47 | $13.55 | $13.32 | $13.32 | $6.79 | 205,507 |
| 2015-09-18 | $13.20 | $13.48 | $13.17 | $13.47 | $6.86 | 293,438 |
| 2015-09-17 | $13.03 | $13.29 | $12.98 | $13.24 | $6.74 | 242,388 |
| 2015-09-16 | $12.95 | $13.07 | $12.91 | $13.02 | $6.63 | 298,819 |
| 2015-09-15 | $12.99 | $13.05 | $12.80 | $12.95 | $6.60 | 384,889 |
| 2015-09-14 | $13.30 | $13.33 | $12.96 | $12.99 | $6.62 | 366,354 |
| 2015-09-11 | $13.31 | $13.39 | $13.27 | $13.29 | $6.77 | 119,762 |
| 2015-09-10 | $13.43 | $13.47 | $13.27 | $13.31 | $6.78 | 171,397 |
| 2015-09-09 | $13.60 | $13.61 | $13.35 | $13.39 | $6.82 | 197,948 |
| 2015-09-08 | $13.72 | $13.80 | $13.58 | $13.65 | $6.89 | 209,040 |
| 2015-09-04 | $13.69 | $13.71 | $13.55 | $13.67 | $6.90 | 173,820 |
| 2015-09-03 | $13.85 | $13.90 | $13.67 | $13.74 | $6.93 | 293,048 |
| 2015-09-02 | $13.65 | $13.89 | $13.60 | $13.88 | $7.00 | 267,737 |
PIMCO Corporate & Income Opportunity Fund (PTY) News Headlines
Recent PIMCO Corporate & Income Opportunity Fund (PTY) News
Similar Companies to PIMCO Corporate & Income Opportunity Fund (PTY) 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 | -- | -- | -- |