Brookfield Real Assets Income Fund Inc (RA) Exchange: NYSE
Data as of Aug. 21, 2025
$13.13 ($-0.02) -0.15%
Brookfield Real Assets Income Fund Inc - Daily Information
Click for more stock information on Brookfield Real Assets Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $13.18 |
| Previous Close | $13.13 |
| High | $13.19 |
| Low | $13.12 |
| Adjusted Open | $13.18 |
| Previous Adjusted Close | $13.13 |
| Adjusted High | $13.19 |
| Adjusted Low | $13.12 |
About Brookfield Real Assets Income Fund Inc (RA)
Historical stock prices for Railamerica (RA). RailAmerica, Inc. (RailAmerica) owns and operates short line and regional freight railroads in North America. Its principal operations consist of rail freight transportation and ancillary rail services. During the year ended December 31, 2011, its railroads transported approximately 840,000 carloads of freight for approximately 1,500 customers, hauling a range of products, such as farm and food products, lumber and forest products, paper and paper products, metals, chemicals and coal. On May 11, 2011, the Company acquired three short-line freight railroads in the state of Alabama. In May 2012, it acquired Marquette Rail LLC. RailAmerica owns and operates short-line and regional freight railroads in North America, operating a portfolio of 45 individual railroads with approximately 7,500 miles of track in 28 states in the United States and three Canadian provinces.
Invest in Brookfield Real Assets Income Fund Inc (RA)
Historical Stock Data for Brookfield Real Assets Income Fund Inc (RA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $13.18 | $13.19 | $13.12 | $13.13 | $13.13 | 88,769 |
| 2025-08-14 | $13.18 | $13.19 | $13.15 | $13.15 | $13.15 | 92,943 |
| 2025-08-13 | $13.18 | $13.18 | $13.12 | $13.17 | $13.17 | 205,067 |
| 2025-08-12 | $13.10 | $13.14 | $13.08 | $13.13 | $13.13 | 146,157 |
| 2025-08-11 | $13.15 | $13.20 | $13.10 | $13.10 | $13.10 | 182,021 |
| 2025-08-08 | $13.21 | $13.22 | $13.13 | $13.15 | $13.15 | 187,871 |
| 2025-08-07 | $13.24 | $13.30 | $13.21 | $13.21 | $13.21 | 221,975 |
| 2025-08-06 | $13.31 | $13.34 | $13.28 | $13.34 | $13.22 | 200,975 |
| 2025-08-05 | $13.29 | $13.29 | $13.23 | $13.27 | $13.15 | 157,971 |
| 2025-08-04 | $13.25 | $13.29 | $13.20 | $13.29 | $13.17 | 94,720 |
| 2025-08-01 | $13.26 | $13.26 | $13.15 | $13.22 | $13.10 | 136,816 |
| 2025-07-31 | $13.24 | $13.28 | $13.22 | $13.24 | $13.12 | 123,324 |
| 2025-07-30 | $13.23 | $13.28 | $13.20 | $13.28 | $13.16 | 184,686 |
| 2025-07-29 | $13.24 | $13.25 | $13.18 | $13.19 | $13.19 | 142,399 |
| 2025-07-28 | $13.22 | $13.26 | $13.20 | $13.24 | $13.24 | 162,916 |
| 2025-07-25 | $13.26 | $13.26 | $13.22 | $13.25 | $13.25 | 160,759 |
| 2025-07-24 | $13.24 | $13.26 | $13.18 | $13.21 | $13.21 | 222,489 |
| 2025-07-23 | $13.26 | $13.27 | $13.21 | $13.26 | $13.26 | 181,056 |
| 2025-07-22 | $13.21 | $13.29 | $13.20 | $13.21 | $13.21 | 173,437 |
| 2025-07-21 | $13.22 | $13.28 | $13.20 | $13.22 | $13.22 | 194,726 |
| 2025-07-18 | $13.28 | $13.28 | $13.11 | $13.11 | $13.11 | 603,831 |
| 2025-07-17 | $13.31 | $13.33 | $13.27 | $13.27 | $13.27 | 167,601 |
| 2025-07-16 | $13.34 | $13.34 | $13.25 | $13.34 | $13.34 | 220,753 |
| 2025-07-15 | $13.39 | $13.39 | $13.26 | $13.32 | $13.32 | 173,253 |
| 2025-07-14 | $13.35 | $13.40 | $13.31 | $13.39 | $13.39 | 190,220 |
| 2025-07-11 | $13.30 | $13.33 | $13.26 | $13.30 | $13.30 | 154,425 |
| 2025-07-10 | $13.38 | $13.38 | $13.30 | $13.33 | $13.33 | 225,471 |
| 2025-07-09 | $13.45 | $13.49 | $13.44 | $13.46 | $13.34 | 218,687 |
| 2025-07-08 | $13.48 | $13.48 | $13.35 | $13.41 | $13.29 | 164,163 |
| 2025-07-07 | $13.52 | $13.53 | $13.40 | $13.45 | $13.33 | 201,380 |
| 2025-07-03 | $13.52 | $13.52 | $13.42 | $13.50 | $13.38 | 195,039 |
| 2025-07-02 | $13.45 | $13.52 | $13.42 | $13.52 | $13.40 | 193,716 |
| 2025-07-01 | $13.40 | $13.42 | $13.39 | $13.41 | $13.29 | 183,539 |
| 2025-06-30 | $13.37 | $13.41 | $13.35 | $13.37 | $13.25 | 308,851 |
| 2025-06-27 | $13.21 | $13.39 | $13.17 | $13.31 | $13.31 | 714,098 |
| 2025-06-26 | $13.09 | $13.10 | $13.04 | $13.07 | $13.07 | 170,151 |
| 2025-06-25 | $13.06 | $13.06 | $12.96 | $13.05 | $13.05 | 196,314 |
| 2025-06-24 | $13.00 | $13.03 | $12.96 | $13.02 | $13.02 | 143,390 |
| 2025-06-23 | $12.94 | $13.00 | $12.89 | $13.00 | $13.00 | 128,606 |
| 2025-06-20 | $12.89 | $12.98 | $12.86 | $12.94 | $12.94 | 171,514 |
| 2025-06-18 | $12.90 | $12.91 | $12.85 | $12.86 | $12.86 | 125,359 |
| 2025-06-17 | $12.85 | $12.90 | $12.85 | $12.88 | $12.88 | 110,567 |
| 2025-06-16 | $12.93 | $12.94 | $12.84 | $12.85 | $12.85 | 135,330 |
| 2025-06-13 | $12.89 | $12.90 | $12.81 | $12.88 | $12.88 | 136,647 |
| 2025-06-12 | $12.88 | $12.94 | $12.86 | $12.88 | $12.88 | 143,572 |
| 2025-06-11 | $13.01 | $13.01 | $12.85 | $12.99 | $12.87 | 393,142 |
| 2025-06-10 | $13.00 | $13.00 | $12.96 | $12.97 | $12.85 | 138,430 |
| 2025-06-09 | $12.99 | $13.00 | $12.96 | $12.98 | $12.86 | 131,088 |
| 2025-06-06 | $13.00 | $13.00 | $12.94 | $12.97 | $12.85 | 92,194 |
| 2025-06-05 | $12.99 | $13.00 | $12.92 | $12.96 | $12.84 | 143,237 |
| 2025-06-04 | $13.00 | $13.00 | $12.92 | $12.94 | $12.82 | 205,794 |
| 2025-06-03 | $12.97 | $12.97 | $12.91 | $12.97 | $12.85 | 117,993 |
| 2025-06-02 | $12.86 | $12.95 | $12.86 | $12.93 | $12.81 | 164,764 |
| 2025-05-30 | $12.92 | $12.94 | $12.90 | $12.94 | $12.82 | 90,209 |
| 2025-05-29 | $12.94 | $12.94 | $12.89 | $12.92 | $12.80 | 75,579 |
| 2025-05-28 | $12.92 | $12.92 | $12.80 | $12.90 | $12.78 | 264,683 |
| 2025-05-27 | $12.89 | $12.90 | $12.84 | $12.88 | $12.76 | 78,553 |
| 2025-05-23 | $12.77 | $12.85 | $12.77 | $12.82 | $12.70 | 98,743 |
| 2025-05-22 | $12.84 | $12.87 | $12.75 | $12.80 | $12.68 | 151,324 |
| 2025-05-21 | $12.92 | $12.93 | $12.77 | $12.79 | $12.67 | 189,995 |
| 2025-05-20 | $12.86 | $12.95 | $12.85 | $12.92 | $12.80 | 119,963 |
| 2025-05-19 | $12.92 | $12.93 | $12.87 | $12.89 | $12.77 | 100,850 |
| 2025-05-16 | $12.98 | $12.98 | $12.94 | $12.96 | $12.84 | 125,170 |
| 2025-05-15 | $12.98 | $12.98 | $12.93 | $12.95 | $12.83 | 136,697 |
| 2025-05-14 | $12.95 | $12.99 | $12.93 | $12.95 | $12.83 | 100,494 |
| 2025-05-13 | $12.96 | $12.97 | $12.93 | $12.96 | $12.84 | 138,628 |
| 2025-05-12 | $12.95 | $12.97 | $12.90 | $12.92 | $12.80 | 142,697 |
| 2025-05-09 | $12.81 | $12.85 | $12.80 | $12.85 | $12.73 | 148,464 |
| 2025-05-08 | $12.82 | $12.90 | $12.77 | $12.80 | $12.68 | 183,263 |
| 2025-05-07 | $13.00 | $13.06 | $12.94 | $12.95 | $12.72 | 154,752 |
| 2025-05-06 | $13.00 | $13.03 | $12.93 | $12.99 | $12.75 | 111,237 |
| 2025-05-05 | $13.01 | $13.01 | $12.92 | $12.97 | $12.73 | 135,025 |
| 2025-05-02 | $13.04 | $13.05 | $12.97 | $13.01 | $13.01 | 101,318 |
| 2025-05-01 | $12.97 | $13.01 | $12.88 | $12.99 | $12.99 | 95,229 |
| 2025-04-30 | $12.91 | $12.97 | $12.84 | $12.95 | $12.95 | 96,848 |
| 2025-04-29 | $12.94 | $12.94 | $12.86 | $12.93 | $12.93 | 84,299 |
| 2025-04-28 | $12.91 | $12.91 | $12.81 | $12.87 | $12.87 | 128,032 |
| 2025-04-25 | $12.92 | $12.97 | $12.83 | $12.94 | $12.94 | 103,757 |
| 2025-04-24 | $12.88 | $12.91 | $12.75 | $12.82 | $12.82 | 181,686 |
| 2025-04-23 | $12.77 | $12.90 | $12.74 | $12.78 | $12.78 | 140,347 |
| 2025-04-22 | $12.56 | $12.63 | $12.48 | $12.60 | $12.60 | 116,365 |
| 2025-04-21 | $12.49 | $12.70 | $12.46 | $12.46 | $12.46 | 133,140 |
| 2025-04-17 | $12.61 | $12.78 | $12.60 | $12.64 | $12.64 | 191,846 |
| 2025-04-16 | $12.64 | $12.68 | $12.56 | $12.61 | $12.61 | 104,841 |
| 2025-04-15 | $12.56 | $12.74 | $12.50 | $12.69 | $12.69 | 117,300 |
| 2025-04-14 | $12.55 | $12.62 | $12.51 | $12.61 | $12.61 | 168,856 |
| 2025-04-11 | $12.45 | $12.61 | $12.38 | $12.53 | $12.53 | 182,742 |
| 2025-04-10 | $12.77 | $12.77 | $12.34 | $12.42 | $12.42 | 397,313 |
| 2025-04-09 | $12.38 | $12.99 | $12.29 | $12.91 | $12.79 | 360,120 |
| 2025-04-08 | $12.43 | $12.72 | $12.36 | $12.48 | $12.36 | 490,894 |
| 2025-04-07 | $12.19 | $12.25 | $11.87 | $12.19 | $12.08 | 394,229 |
| 2025-04-04 | $13.00 | $13.05 | $12.29 | $12.44 | $12.32 | 387,904 |
| 2025-04-03 | $13.10 | $13.13 | $13.05 | $13.10 | $12.98 | 217,820 |
| 2025-04-02 | $13.20 | $13.24 | $13.18 | $13.19 | $13.07 | 236,044 |
| 2025-04-01 | $13.15 | $13.17 | $13.15 | $13.16 | $13.04 | 142,397 |
| 2025-03-31 | $13.16 | $13.18 | $13.12 | $13.16 | $13.04 | 185,953 |
| 2025-03-28 | $13.21 | $13.21 | $13.17 | $13.19 | $13.07 | 149,224 |
| 2025-03-27 | $13.24 | $13.32 | $13.14 | $13.18 | $13.06 | 268,745 |
| 2025-03-26 | $13.24 | $13.30 | $13.18 | $13.20 | $13.08 | 180,073 |
| 2025-03-25 | $13.20 | $13.21 | $13.19 | $13.20 | $13.08 | 128,824 |
| 2025-03-24 | $13.19 | $13.21 | $13.15 | $13.18 | $13.06 | 116,579 |
| 2025-03-21 | $13.15 | $13.17 | $13.10 | $13.15 | $13.03 | 121,111 |
| 2025-03-20 | $13.12 | $13.16 | $13.11 | $13.13 | $13.01 | 126,536 |
| 2025-03-19 | $13.12 | $13.13 | $13.09 | $13.11 | $12.99 | 181,439 |
| 2025-03-18 | $13.13 | $13.14 | $13.09 | $13.10 | $12.98 | 220,781 |
| 2025-03-17 | $13.10 | $13.15 | $13.09 | $13.11 | $12.99 | 206,300 |
| 2025-03-14 | $13.15 | $13.15 | $13.08 | $13.11 | $12.99 | 297,507 |
| 2025-03-13 | $13.18 | $13.20 | $13.09 | $13.13 | $13.01 | 285,170 |
| 2025-03-12 | $13.29 | $13.34 | $13.25 | $13.26 | $13.02 | 130,866 |
| 2025-03-11 | $13.28 | $13.30 | $13.18 | $13.23 | $12.99 | 183,432 |
| 2025-03-10 | $13.29 | $13.31 | $13.23 | $13.26 | $13.02 | 230,011 |
| 2025-03-07 | $13.27 | $13.33 | $13.24 | $13.29 | $13.05 | 217,524 |
| 2025-03-06 | $13.27 | $13.32 | $13.24 | $13.27 | $13.03 | 229,466 |
| 2025-03-05 | $13.33 | $13.36 | $13.23 | $13.26 | $13.02 | 297,742 |
| 2025-03-04 | $13.34 | $13.34 | $13.25 | $13.30 | $13.06 | 227,967 |
| 2025-03-03 | $13.35 | $13.40 | $13.28 | $13.35 | $13.11 | 384,735 |
| 2025-02-28 | $13.36 | $13.38 | $13.29 | $13.35 | $13.11 | 137,852 |
| 2025-02-27 | $13.37 | $13.40 | $13.30 | $13.31 | $13.07 | 139,935 |
| 2025-02-26 | $13.39 | $13.42 | $13.30 | $13.34 | $13.10 | 201,237 |
| 2025-02-25 | $13.40 | $13.43 | $13.33 | $13.34 | $13.10 | 205,480 |
| 2025-02-24 | $13.44 | $13.44 | $13.39 | $13.40 | $13.16 | 137,195 |
| 2025-02-21 | $13.47 | $13.48 | $13.42 | $13.42 | $13.18 | 206,598 |
| 2025-02-20 | $13.46 | $13.47 | $13.42 | $13.46 | $13.21 | 228,382 |
| 2025-02-19 | $13.42 | $13.44 | $13.39 | $13.44 | $13.19 | 113,860 |
| 2025-02-18 | $13.40 | $13.43 | $13.36 | $13.39 | $13.15 | 171,081 |
| 2025-02-14 | $13.39 | $13.43 | $13.37 | $13.43 | $13.19 | 175,186 |
| 2025-02-13 | $13.33 | $13.39 | $13.31 | $13.34 | $13.10 | 202,065 |
| 2025-02-12 | $13.41 | $13.41 | $13.32 | $13.36 | $13.12 | 207,419 |
| 2025-02-11 | $13.34 | $13.43 | $13.32 | $13.41 | $13.17 | 228,768 |
| 2025-02-10 | $13.45 | $13.45 | $13.32 | $13.32 | $13.08 | 222,277 |
| 2025-02-07 | $13.42 | $13.46 | $13.35 | $13.40 | $13.16 | 141,065 |
| 2025-02-06 | $13.47 | $13.48 | $13.40 | $13.43 | $13.19 | 194,787 |
| 2025-02-05 | $13.48 | $13.55 | $13.48 | $13.52 | $13.16 | 182,379 |
| 2025-02-04 | $13.38 | $13.46 | $13.35 | $13.45 | $13.09 | 192,271 |
| 2025-02-03 | $13.36 | $13.41 | $13.30 | $13.35 | $12.99 | 209,674 |
| 2025-01-31 | $13.51 | $13.53 | $13.46 | $13.46 | $13.10 | 225,712 |
| 2025-01-30 | $13.49 | $13.50 | $13.42 | $13.46 | $13.10 | 141,230 |
| 2025-01-29 | $13.44 | $13.45 | $13.41 | $13.43 | $13.07 | 235,425 |
| 2025-01-28 | $13.43 | $13.46 | $13.39 | $13.40 | $13.04 | 126,149 |
| 2025-01-27 | $13.44 | $13.49 | $13.40 | $13.40 | $13.04 | 108,724 |
| 2025-01-24 | $13.46 | $13.50 | $13.41 | $13.50 | $13.50 | 217,844 |
| 2025-01-23 | $13.44 | $13.45 | $13.38 | $13.41 | $13.41 | 238,513 |
| 2025-01-22 | $13.45 | $13.46 | $13.41 | $13.44 | $13.44 | 172,947 |
| 2025-01-21 | $13.36 | $13.45 | $13.35 | $13.43 | $13.43 | 218,704 |
| 2025-01-17 | $13.37 | $13.39 | $13.34 | $13.36 | $13.36 | 197,494 |
| 2025-01-16 | $13.27 | $13.33 | $13.22 | $13.30 | $13.30 | 199,438 |
| 2025-01-15 | $13.27 | $13.34 | $13.23 | $13.27 | $13.27 | 263,974 |
| 2025-01-14 | $13.12 | $13.23 | $13.11 | $13.18 | $13.18 | 269,917 |
| 2025-01-13 | $13.16 | $13.20 | $13.06 | $13.12 | $13.12 | 227,532 |
| 2025-01-10 | $13.23 | $13.27 | $13.13 | $13.20 | $13.20 | 287,654 |
| 2025-01-08 | $13.37 | $13.38 | $13.27 | $13.36 | $13.24 | 210,612 |
| 2025-01-07 | $13.43 | $13.46 | $13.31 | $13.34 | $13.22 | 181,481 |
| 2025-01-06 | $13.45 | $13.49 | $13.41 | $13.43 | $13.31 | 152,670 |
| 2025-01-03 | $13.44 | $13.48 | $13.41 | $13.42 | $13.30 | 179,231 |
| 2025-01-02 | $13.41 | $13.46 | $13.36 | $13.41 | $13.29 | 202,402 |
| 2024-12-31 | $13.39 | $13.48 | $13.31 | $13.32 | $13.20 | 247,551 |
| 2024-12-30 | $13.29 | $13.33 | $13.29 | $13.33 | $13.21 | 231,383 |
| 2024-12-27 | $13.32 | $13.36 | $13.26 | $13.29 | $13.17 | 271,376 |
| 2024-12-26 | $13.41 | $13.49 | $13.28 | $13.32 | $13.20 | 266,557 |
| 2024-12-24 | $13.38 | $13.38 | $13.31 | $13.35 | $13.23 | 109,929 |
| 2024-12-23 | $13.22 | $13.40 | $13.22 | $13.40 | $13.28 | 282,847 |
| 2024-12-20 | $13.14 | $13.29 | $13.14 | $13.23 | $13.11 | 233,570 |
| 2024-12-19 | $13.21 | $13.21 | $13.11 | $13.14 | $13.02 | 255,004 |
| 2024-12-18 | $13.22 | $13.29 | $13.12 | $13.15 | $13.03 | 324,934 |
| 2024-12-17 | $13.28 | $13.29 | $13.22 | $13.22 | $13.10 | 275,389 |
| 2024-12-16 | $13.40 | $13.40 | $13.32 | $13.33 | $13.21 | 267,617 |
| 2024-12-13 | $13.45 | $13.49 | $13.35 | $13.39 | $13.27 | 351,803 |
| 2024-12-12 | $13.43 | $13.45 | $13.41 | $13.42 | $13.30 | 268,700 |
| 2024-12-11 | $13.45 | $13.48 | $13.43 | $13.45 | $13.33 | 128,889 |
| 2024-12-10 | $13.49 | $13.51 | $13.40 | $13.45 | $13.33 | 215,628 |
| 2024-12-09 | $13.68 | $13.68 | $13.54 | $13.61 | $13.37 | 296,033 |
| 2024-12-06 | $13.64 | $13.70 | $13.64 | $13.66 | $13.66 | 165,394 |
| 2024-12-05 | $13.60 | $13.65 | $13.58 | $13.62 | $13.62 | 255,812 |
| 2024-12-04 | $13.57 | $13.61 | $13.56 | $13.60 | $13.60 | 130,323 |
| 2024-12-03 | $13.60 | $13.61 | $13.55 | $13.61 | $13.61 | 146,189 |
| 2024-12-02 | $13.56 | $13.60 | $13.54 | $13.60 | $13.60 | 173,475 |
| 2024-11-29 | $13.50 | $13.58 | $13.48 | $13.56 | $13.56 | 139,375 |
| 2024-11-27 | $13.42 | $13.52 | $13.40 | $13.48 | $13.48 | 192,585 |
| 2024-11-26 | $13.45 | $13.45 | $13.41 | $13.43 | $13.43 | 187,242 |
| 2024-11-25 | $13.44 | $13.46 | $13.40 | $13.44 | $13.44 | 192,755 |
| 2024-11-22 | $13.34 | $13.45 | $13.32 | $13.42 | $13.42 | 294,740 |
| 2024-11-21 | $13.28 | $13.33 | $13.25 | $13.29 | $13.29 | 254,999 |
| 2024-11-20 | $13.22 | $13.24 | $13.18 | $13.24 | $13.24 | 199,151 |
| 2024-11-19 | $13.20 | $13.29 | $13.19 | $13.20 | $13.20 | 273,901 |
| 2024-11-18 | $13.10 | $13.20 | $13.07 | $13.17 | $13.17 | 222,139 |
| 2024-11-15 | $13.15 | $13.18 | $13.01 | $13.12 | $13.12 | 344,826 |
| 2024-11-14 | $13.21 | $13.23 | $13.12 | $13.15 | $13.15 | 181,849 |
| 2024-11-13 | $13.36 | $13.40 | $13.12 | $13.20 | $13.20 | 370,187 |
| 2024-11-12 | $13.48 | $13.52 | $13.33 | $13.33 | $13.33 | 228,203 |
| 2024-11-11 | $13.53 | $13.63 | $13.53 | $13.56 | $13.44 | 280,064 |
| 2024-11-08 | $13.43 | $13.55 | $13.42 | $13.55 | $13.43 | 236,418 |
| 2024-11-07 | $13.34 | $13.46 | $13.33 | $13.44 | $13.32 | 158,208 |
| 2024-11-06 | $13.39 | $13.40 | $13.30 | $13.31 | $13.19 | 262,826 |
| 2024-11-05 | $13.35 | $13.36 | $13.29 | $13.35 | $13.23 | 181,723 |
| 2024-11-04 | $13.43 | $13.44 | $13.29 | $13.35 | $13.23 | 240,496 |
| 2024-11-01 | $13.30 | $13.45 | $13.30 | $13.45 | $13.33 | 187,088 |
| 2024-10-31 | $13.38 | $13.40 | $13.29 | $13.30 | $13.18 | 154,827 |
| 2024-10-30 | $13.33 | $13.39 | $13.32 | $13.34 | $13.22 | 114,874 |
| 2024-10-29 | $13.49 | $13.49 | $13.32 | $13.37 | $13.25 | 231,693 |
| 2024-10-28 | $13.45 | $13.47 | $13.38 | $13.45 | $13.33 | 201,572 |
| 2024-10-25 | $13.41 | $13.49 | $13.35 | $13.38 | $13.26 | 233,785 |
| 2024-10-24 | $13.42 | $13.45 | $13.29 | $13.29 | $13.17 | 265,129 |
| 2024-10-23 | $13.49 | $13.52 | $13.34 | $13.39 | $13.27 | 187,603 |
| 2024-10-22 | $13.48 | $13.53 | $13.42 | $13.50 | $13.38 | 161,412 |
| 2024-10-21 | $13.54 | $13.54 | $13.42 | $13.45 | $13.33 | 213,049 |
| 2024-10-18 | $13.48 | $13.56 | $13.48 | $13.52 | $13.52 | 166,874 |
| 2024-10-17 | $13.55 | $13.55 | $13.46 | $13.53 | $13.53 | 212,794 |
| 2024-10-16 | $13.44 | $13.53 | $13.44 | $13.50 | $13.50 | 222,132 |
| 2024-10-15 | $13.47 | $13.48 | $13.45 | $13.46 | $13.46 | 185,993 |
| 2024-10-14 | $13.52 | $13.52 | $13.42 | $13.42 | $13.42 | 228,775 |
| 2024-10-11 | $13.56 | $13.57 | $13.50 | $13.55 | $13.55 | 238,441 |
| 2024-10-10 | $13.67 | $13.67 | $13.60 | $13.63 | $13.51 | 225,063 |
| 2024-10-09 | $13.68 | $13.68 | $13.56 | $13.63 | $13.51 | 249,780 |
| 2024-10-08 | $13.64 | $13.65 | $13.60 | $13.64 | $13.52 | 113,307 |
| 2024-10-07 | $13.68 | $13.68 | $13.60 | $13.63 | $13.63 | 252,973 |
| 2024-10-04 | $13.73 | $13.73 | $13.63 | $13.65 | $13.65 | 163,272 |
| 2024-10-03 | $13.71 | $13.72 | $13.61 | $13.65 | $13.65 | 158,576 |
| 2024-10-02 | $13.68 | $13.70 | $13.65 | $13.68 | $13.68 | 206,569 |
| 2024-10-01 | $13.70 | $13.73 | $13.63 | $13.67 | $13.67 | 246,670 |
| 2024-09-30 | $13.68 | $13.72 | $13.61 | $13.70 | $13.70 | 171,525 |
| 2024-09-27 | $13.64 | $13.69 | $13.64 | $13.68 | $13.68 | 168,569 |
| 2024-09-26 | $13.75 | $13.77 | $13.65 | $13.66 | $13.66 | 166,407 |
| 2024-09-25 | $13.60 | $13.74 | $13.60 | $13.68 | $13.68 | 275,419 |
| 2024-09-24 | $13.65 | $13.68 | $13.52 | $13.60 | $13.60 | 297,006 |
| 2024-09-23 | $13.58 | $13.68 | $13.54 | $13.62 | $13.62 | 208,599 |
| 2024-09-20 | $13.69 | $13.69 | $13.57 | $13.58 | $13.58 | 97,264 |
| 2024-09-19 | $13.65 | $13.66 | $13.56 | $13.63 | $13.63 | 197,399 |
| 2024-09-18 | $13.64 | $13.64 | $13.54 | $13.55 | $13.55 | 200,061 |
| 2024-09-17 | $13.55 | $13.59 | $13.50 | $13.57 | $13.57 | 197,368 |
| 2024-09-16 | $13.51 | $13.52 | $13.45 | $13.50 | $13.50 | 130,504 |
| 2024-09-13 | $13.47 | $13.53 | $13.42 | $13.51 | $13.51 | 221,511 |
| 2024-09-12 | $13.40 | $13.47 | $13.37 | $13.46 | $13.46 | 156,483 |
| 2024-09-11 | $13.39 | $13.40 | $13.35 | $13.37 | $13.37 | 179,951 |
| 2024-09-10 | $13.35 | $13.39 | $13.31 | $13.36 | $13.36 | 214,773 |
| 2024-09-09 | $13.38 | $13.45 | $13.38 | $13.42 | $13.30 | 229,363 |
| 2024-09-06 | $13.30 | $13.42 | $13.28 | $13.38 | $13.26 | 178,240 |
| 2024-09-05 | $13.28 | $13.37 | $13.25 | $13.34 | $13.22 | 200,906 |
| 2024-09-04 | $13.21 | $13.32 | $13.20 | $13.28 | $13.16 | 311,749 |
| 2024-09-03 | $13.35 | $13.41 | $13.31 | $13.31 | $13.19 | 230,655 |
| 2024-08-30 | $13.45 | $13.47 | $13.35 | $13.40 | $13.28 | 233,629 |
| 2024-08-29 | $13.36 | $13.48 | $13.36 | $13.39 | $13.27 | 208,055 |
| 2024-08-28 | $13.42 | $13.43 | $13.32 | $13.36 | $13.24 | 161,276 |
| 2024-08-27 | $13.37 | $13.42 | $13.31 | $13.40 | $13.28 | 273,949 |
| 2024-08-26 | $13.34 | $13.39 | $13.28 | $13.33 | $13.21 | 306,129 |
| 2024-08-23 | $13.20 | $13.26 | $13.16 | $13.26 | $13.14 | 187,694 |
| 2024-08-22 | $13.08 | $13.16 | $13.08 | $13.16 | $13.04 | 173,143 |
| 2024-08-21 | $13.10 | $13.15 | $13.09 | $13.09 | $12.98 | 285,685 |
| 2024-08-20 | $13.10 | $13.11 | $13.04 | $13.10 | $12.99 | 151,477 |
| 2024-08-19 | $13.08 | $13.12 | $13.05 | $13.06 | $12.95 | 144,206 |
| 2024-08-16 | $13.09 | $13.13 | $13.05 | $13.11 | $13.00 | 183,692 |
| 2024-08-15 | $13.04 | $13.09 | $13.02 | $13.08 | $12.97 | 197,091 |
| 2024-08-14 | $12.93 | $13.02 | $12.93 | $13.00 | $12.89 | 151,421 |
| 2024-08-13 | $13.00 | $13.06 | $12.94 | $12.95 | $12.84 | 162,317 |
| 2024-08-12 | $13.08 | $13.08 | $12.97 | $12.99 | $12.88 | 245,098 |
| 2024-08-09 | $13.05 | $13.09 | $12.96 | $13.08 | $12.97 | 389,312 |
| 2024-08-08 | $12.88 | $13.06 | $12.87 | $13.03 | $12.92 | 389,433 |
| 2024-08-07 | $12.83 | $12.98 | $12.83 | $12.92 | $12.81 | 330,752 |
| 2024-08-06 | $12.67 | $12.87 | $12.65 | $12.81 | $12.70 | 305,627 |
| 2024-08-05 | $12.70 | $12.80 | $12.70 | $12.77 | $12.54 | 395,102 |
| 2024-08-02 | $12.99 | $12.99 | $12.94 | $12.97 | $12.74 | 306,951 |
| 2024-08-01 | $12.95 | $13.00 | $12.94 | $12.98 | $12.75 | 257,210 |
| 2024-07-31 | $12.90 | $12.98 | $12.90 | $12.95 | $12.72 | 321,725 |
| 2024-07-30 | $12.91 | $12.93 | $12.83 | $12.89 | $12.66 | 234,551 |
| 2024-07-29 | $12.94 | $12.95 | $12.90 | $12.92 | $12.69 | 109,564 |
| 2024-07-26 | $12.91 | $12.98 | $12.89 | $12.94 | $12.94 | 258,756 |
| 2024-07-25 | $12.83 | $12.91 | $12.76 | $12.91 | $12.91 | 368,575 |
| 2024-07-24 | $12.79 | $12.87 | $12.75 | $12.78 | $12.78 | 400,279 |
| 2024-07-23 | $12.67 | $12.85 | $12.67 | $12.82 | $12.82 | 403,607 |
| 2024-07-22 | $12.70 | $12.72 | $12.64 | $12.67 | $12.67 | 209,638 |
| 2024-07-19 | $12.73 | $12.73 | $12.59 | $12.62 | $12.62 | 1,006,024 |
| 2024-07-18 | $12.82 | $12.82 | $12.66 | $12.69 | $12.69 | 304,367 |
| 2024-07-17 | $12.76 | $12.79 | $12.74 | $12.76 | $12.76 | 333,696 |
| 2024-07-16 | $12.76 | $12.78 | $12.71 | $12.76 | $12.76 | 297,027 |
| 2024-07-15 | $12.78 | $12.80 | $12.62 | $12.76 | $12.76 | 549,015 |
| 2024-07-12 | $12.78 | $12.89 | $12.76 | $12.78 | $12.78 | 364,060 |
| 2024-07-11 | $12.77 | $12.84 | $12.76 | $12.79 | $12.79 | 413,489 |
| 2024-07-10 | $12.76 | $12.82 | $12.74 | $12.75 | $12.75 | 233,066 |
| 2024-07-09 | $12.74 | $12.76 | $12.72 | $12.76 | $12.76 | 277,171 |
| 2024-07-08 | $12.89 | $12.89 | $12.80 | $12.86 | $12.74 | 323,772 |
| 2024-07-05 | $12.87 | $12.89 | $12.84 | $12.89 | $12.89 | 200,881 |
| 2024-07-03 | $12.77 | $12.87 | $12.77 | $12.87 | $12.87 | 202,352 |
| 2024-07-02 | $12.76 | $12.80 | $12.76 | $12.80 | $12.80 | 240,313 |
| 2024-07-01 | $12.73 | $12.76 | $12.69 | $12.75 | $12.75 | 139,760 |
| 2024-06-28 | $12.71 | $12.76 | $12.71 | $12.76 | $12.76 | 134,047 |
| 2024-06-27 | $12.66 | $12.74 | $12.66 | $12.71 | $12.71 | 234,149 |
| 2024-06-26 | $12.61 | $12.70 | $12.61 | $12.67 | $12.67 | 287,690 |
| 2024-06-25 | $12.68 | $12.71 | $12.63 | $12.68 | $12.68 | 273,662 |
| 2024-06-24 | $12.63 | $12.66 | $12.61 | $12.61 | $12.61 | 183,205 |
| 2024-06-21 | $12.59 | $12.64 | $12.59 | $12.64 | $12.64 | 140,529 |
| 2024-06-20 | $12.60 | $12.63 | $12.59 | $12.62 | $12.62 | 160,493 |
| 2024-06-18 | $12.58 | $12.63 | $12.58 | $12.61 | $12.61 | 176,919 |
| 2024-06-17 | $12.56 | $12.65 | $12.56 | $12.62 | $12.62 | 162,810 |
| 2024-06-14 | $12.68 | $12.68 | $12.57 | $12.61 | $12.61 | 144,299 |
| 2024-06-13 | $12.70 | $12.72 | $12.63 | $12.66 | $12.66 | 163,333 |
| 2024-06-12 | $12.79 | $12.80 | $12.70 | $12.70 | $12.70 | 157,811 |
| 2024-06-11 | $12.63 | $12.77 | $12.61 | $12.74 | $12.74 | 206,869 |
| 2024-06-10 | $12.84 | $12.84 | $12.70 | $12.74 | $12.62 | 342,900 |
| 2024-06-07 | $12.84 | $12.84 | $12.72 | $12.82 | $12.70 | 280,480 |
| 2024-06-06 | $12.83 | $12.84 | $12.79 | $12.84 | $12.72 | 169,545 |
| 2024-06-05 | $12.76 | $12.85 | $12.70 | $12.85 | $12.73 | 234,790 |
| 2024-06-04 | $12.78 | $12.80 | $12.67 | $12.70 | $12.58 | 268,334 |
| 2024-06-03 | $12.83 | $12.85 | $12.75 | $12.78 | $12.66 | 162,699 |
| 2024-05-31 | $12.59 | $12.80 | $12.59 | $12.80 | $12.80 | 145,178 |
| 2024-05-30 | $12.62 | $12.73 | $12.52 | $12.57 | $12.57 | 678,494 |
| 2024-05-29 | $12.71 | $12.71 | $12.60 | $12.63 | $12.63 | 150,112 |
| 2024-05-28 | $12.78 | $12.80 | $12.71 | $12.72 | $12.72 | 234,594 |
| 2024-05-24 | $12.72 | $12.82 | $12.72 | $12.79 | $12.79 | 140,919 |
| 2024-05-23 | $12.80 | $12.81 | $12.70 | $12.71 | $12.71 | 187,795 |
| 2024-05-22 | $12.87 | $12.87 | $12.73 | $12.76 | $12.76 | 178,594 |
| 2024-05-21 | $12.75 | $12.88 | $12.71 | $12.86 | $12.86 | 263,891 |
| 2024-05-20 | $12.72 | $12.72 | $12.66 | $12.72 | $12.72 | 177,081 |
| 2024-05-17 | $12.65 | $12.72 | $12.65 | $12.71 | $12.71 | 271,087 |
| 2024-05-16 | $12.68 | $12.68 | $12.63 | $12.66 | $12.66 | 142,120 |
| 2024-05-15 | $12.68 | $12.70 | $12.63 | $12.68 | $12.68 | 141,621 |
| 2024-05-14 | $12.62 | $12.65 | $12.60 | $12.61 | $12.61 | 156,852 |
| 2024-05-13 | $12.66 | $12.66 | $12.62 | $12.64 | $12.64 | 143,198 |
| 2024-05-10 | $12.64 | $12.67 | $12.62 | $12.65 | $12.65 | 169,596 |
| 2024-05-09 | $12.68 | $12.68 | $12.62 | $12.63 | $12.63 | 145,361 |
| 2024-05-08 | $12.65 | $12.67 | $12.63 | $12.63 | $12.63 | 139,949 |
| 2024-05-07 | $12.65 | $12.71 | $12.64 | $12.69 | $12.69 | 224,023 |
| 2024-05-06 | $12.74 | $12.76 | $12.72 | $12.76 | $12.64 | 237,849 |
| 2024-05-03 | $12.71 | $12.73 | $12.68 | $12.71 | $12.71 | 208,217 |
| 2024-05-02 | $12.63 | $12.67 | $12.59 | $12.66 | $12.66 | 164,833 |
| 2024-05-01 | $12.55 | $12.67 | $12.54 | $12.65 | $12.65 | 144,759 |
| 2024-04-30 | $12.52 | $12.57 | $12.52 | $12.54 | $12.54 | 106,481 |
| 2024-04-29 | $12.50 | $12.57 | $12.50 | $12.57 | $12.57 | 153,688 |
| 2024-04-26 | $12.50 | $12.53 | $12.50 | $12.51 | $12.51 | 180,880 |
| 2024-04-25 | $12.58 | $12.58 | $12.40 | $12.48 | $12.48 | 235,789 |
| 2024-04-24 | $12.68 | $12.68 | $12.54 | $12.59 | $12.59 | 256,106 |
| 2024-04-23 | $12.65 | $12.68 | $12.60 | $12.68 | $12.68 | 200,598 |
| 2024-04-22 | $12.51 | $12.62 | $12.46 | $12.62 | $12.62 | 228,466 |
| 2024-04-19 | $12.51 | $12.51 | $12.46 | $12.47 | $12.47 | 144,013 |
| 2024-04-18 | $12.39 | $12.53 | $12.39 | $12.49 | $12.49 | 320,332 |
| 2024-04-17 | $12.41 | $12.43 | $12.35 | $12.41 | $12.41 | 192,537 |
| 2024-04-16 | $12.25 | $12.40 | $12.22 | $12.36 | $12.36 | 332,742 |
| 2024-04-15 | $12.46 | $12.51 | $12.17 | $12.25 | $12.25 | 496,427 |
| 2024-04-12 | $12.50 | $12.54 | $12.46 | $12.46 | $12.46 | 193,793 |
| 2024-04-11 | $12.58 | $12.59 | $12.50 | $12.55 | $12.55 | 254,580 |
| 2024-04-10 | $12.73 | $12.73 | $12.57 | $12.59 | $12.59 | 277,829 |
| 2024-04-09 | $12.90 | $12.90 | $12.77 | $12.80 | $12.80 | 275,098 |
| 2024-04-08 | $12.89 | $13.08 | $12.88 | $12.97 | $12.85 | 609,209 |
| 2024-04-05 | $12.93 | $12.98 | $12.88 | $12.90 | $12.78 | 217,455 |
| 2024-04-04 | $12.92 | $12.95 | $12.88 | $12.91 | $12.79 | 292,765 |
| 2024-04-03 | $12.89 | $12.92 | $12.88 | $12.90 | $12.78 | 129,041 |
| 2024-04-02 | $12.91 | $12.91 | $12.86 | $12.89 | $12.77 | 154,095 |
| 2024-04-01 | $12.90 | $12.93 | $12.86 | $12.92 | $12.80 | 266,546 |
| 2024-03-28 | $12.89 | $12.94 | $12.89 | $12.92 | $12.80 | 161,499 |
| 2024-03-27 | $12.86 | $12.94 | $12.85 | $12.94 | $12.82 | 173,418 |
| 2024-03-26 | $12.92 | $12.93 | $12.83 | $12.86 | $12.74 | 283,323 |
| 2024-03-25 | $12.86 | $12.90 | $12.86 | $12.89 | $12.77 | 229,207 |
| 2024-03-22 | $12.92 | $12.93 | $12.86 | $12.91 | $12.91 | 194,038 |
| 2024-03-21 | $12.93 | $12.95 | $12.85 | $12.92 | $12.92 | 158,417 |
| 2024-03-20 | $12.87 | $12.91 | $12.80 | $12.87 | $12.87 | 233,506 |
| 2024-03-19 | $12.81 | $12.87 | $12.81 | $12.85 | $12.85 | 442,287 |
| 2024-03-18 | $12.87 | $12.87 | $12.81 | $12.84 | $12.84 | 149,791 |
| 2024-03-15 | $12.84 | $12.87 | $12.68 | $12.85 | $12.85 | 199,670 |
| 2024-03-14 | $12.94 | $12.94 | $12.87 | $12.88 | $12.88 | 156,289 |
| 2024-03-13 | $12.92 | $12.94 | $12.89 | $12.93 | $12.93 | 115,203 |
| 2024-03-12 | $12.91 | $12.92 | $12.85 | $12.89 | $12.89 | 306,727 |
| 2024-03-11 | $12.93 | $13.03 | $12.92 | $13.03 | $13.03 | 261,833 |
| 2024-03-08 | $12.98 | $13.02 | $12.96 | $12.96 | $12.96 | 180,423 |
| 2024-03-07 | $12.92 | $12.98 | $12.91 | $12.97 | $12.97 | 182,708 |
| 2024-03-06 | $12.94 | $12.95 | $12.89 | $12.93 | $12.93 | 172,766 |
| 2024-03-05 | $12.93 | $12.96 | $12.86 | $12.95 | $12.95 | 245,492 |
| 2024-03-04 | $12.95 | $12.96 | $12.91 | $12.94 | $12.94 | 197,994 |
| 2024-03-01 | $12.87 | $12.94 | $12.82 | $12.94 | $12.94 | 229,664 |
| 2024-02-29 | $12.91 | $12.93 | $12.86 | $12.89 | $12.89 | 162,026 |
| 2024-02-28 | $12.89 | $12.94 | $12.85 | $12.88 | $12.88 | 167,950 |
| 2024-02-27 | $12.92 | $12.94 | $12.86 | $12.89 | $12.89 | 205,875 |
| 2024-02-26 | $13.01 | $13.01 | $12.88 | $12.91 | $12.91 | 171,443 |
| 2024-02-23 | $12.90 | $13.07 | $12.90 | $13.02 | $13.02 | 339,039 |
| 2024-02-22 | $12.90 | $12.94 | $12.89 | $12.90 | $12.90 | 231,863 |
| 2024-02-21 | $12.92 | $12.93 | $12.86 | $12.89 | $12.89 | 140,752 |
| 2024-02-20 | $12.82 | $12.93 | $12.80 | $12.93 | $12.93 | 176,298 |
| 2024-02-16 | $12.92 | $12.94 | $12.84 | $12.86 | $12.86 | 133,966 |
| 2024-02-15 | $12.89 | $12.96 | $12.84 | $12.95 | $12.95 | 253,870 |
| 2024-02-14 | $12.78 | $12.93 | $12.78 | $12.89 | $12.89 | 192,882 |
| 2024-02-13 | $12.75 | $12.83 | $12.71 | $12.83 | $12.83 | 181,059 |
| 2024-02-12 | $12.82 | $12.86 | $12.78 | $12.82 | $12.82 | 288,128 |
| 2024-02-09 | $12.90 | $12.94 | $12.77 | $12.86 | $12.86 | 281,239 |
| 2024-02-08 | $12.93 | $12.96 | $12.90 | $12.94 | $12.94 | 141,603 |
| 2024-02-07 | $12.95 | $13.00 | $12.93 | $12.95 | $12.95 | 220,900 |
| 2024-02-06 | $13.08 | $13.14 | $12.90 | $12.98 | $12.98 | 469,459 |
| 2024-02-05 | $13.29 | $13.29 | $13.15 | $13.22 | $13.10 | 429,990 |
| 2024-02-02 | $13.13 | $13.40 | $13.11 | $13.29 | $13.29 | 392,887 |
| 2024-02-01 | $13.07 | $13.21 | $13.03 | $13.15 | $13.15 | 282,133 |
| 2024-01-31 | $13.05 | $13.08 | $13.02 | $13.02 | $13.02 | 214,627 |
| 2024-01-30 | $13.04 | $13.07 | $13.00 | $13.04 | $13.04 | 234,568 |
| 2024-01-29 | $13.07 | $13.09 | $13.03 | $13.08 | $13.08 | 223,363 |
| 2024-01-26 | $12.97 | $13.11 | $12.93 | $13.07 | $13.07 | 233,981 |
| 2024-01-25 | $12.99 | $13.04 | $12.93 | $12.95 | $12.95 | 228,061 |
| 2024-01-24 | $12.88 | $12.95 | $12.85 | $12.93 | $12.93 | 202,331 |
| 2024-01-23 | $12.90 | $12.91 | $12.85 | $12.86 | $12.86 | 190,950 |
| 2024-01-22 | $12.98 | $12.98 | $12.87 | $12.90 | $12.90 | 417,219 |
| 2024-01-19 | $13.08 | $13.10 | $12.91 | $12.91 | $12.91 | 1,464,365 |
| 2024-01-18 | $13.03 | $13.07 | $12.95 | $12.98 | $12.98 | 324,222 |
| 2024-01-17 | $12.94 | $13.06 | $12.90 | $13.03 | $13.03 | 383,960 |
| 2024-01-16 | $12.91 | $13.03 | $12.90 | $12.94 | $12.94 | 320,058 |
| 2024-01-12 | $12.88 | $13.05 | $12.88 | $12.94 | $12.94 | 256,052 |
| 2024-01-11 | $12.92 | $12.92 | $12.77 | $12.91 | $12.91 | 383,542 |
| 2024-01-10 | $12.99 | $13.05 | $12.85 | $12.94 | $12.94 | 400,790 |
| 2024-01-09 | $12.96 | $13.08 | $12.96 | $13.02 | $13.02 | 296,336 |
| 2024-01-08 | $13.12 | $13.23 | $13.06 | $13.18 | $13.06 | 424,189 |
| 2024-01-05 | $13.13 | $13.20 | $13.05 | $13.12 | $13.00 | 281,770 |
| 2024-01-04 | $12.95 | $13.18 | $12.95 | $13.16 | $13.04 | 307,348 |
| 2024-01-03 | $12.88 | $13.07 | $12.87 | $13.00 | $12.88 | 269,899 |
| 2024-01-02 | $12.81 | $12.94 | $12.81 | $12.87 | $12.75 | 241,327 |
| 2023-12-29 | $12.80 | $12.90 | $12.80 | $12.81 | $12.81 | 296,074 |
| 2023-12-28 | $12.87 | $12.92 | $12.78 | $12.85 | $12.85 | 447,521 |
| 2023-12-27 | $12.83 | $12.96 | $12.80 | $12.93 | $12.93 | 385,586 |
| 2023-12-26 | $12.78 | $12.83 | $12.75 | $12.81 | $12.81 | 407,900 |
| 2023-12-22 | $12.71 | $12.80 | $12.70 | $12.78 | $12.78 | 415,919 |
| 2023-12-21 | $12.67 | $12.73 | $12.61 | $12.71 | $12.71 | 327,108 |
| 2023-12-20 | $12.76 | $12.81 | $12.61 | $12.62 | $12.62 | 338,043 |
| 2023-12-19 | $12.74 | $12.95 | $12.74 | $12.80 | $12.80 | 387,931 |
| 2023-12-18 | $12.60 | $12.76 | $12.60 | $12.72 | $12.72 | 457,496 |
| 2023-12-15 | $12.69 | $12.79 | $12.68 | $12.72 | $12.72 | 320,619 |
| 2023-12-14 | $12.72 | $12.85 | $12.59 | $12.73 | $12.73 | 427,615 |
| 2023-12-13 | $12.55 | $12.74 | $12.47 | $12.71 | $12.71 | 339,304 |
| 2023-12-12 | $12.61 | $12.64 | $12.51 | $12.56 | $12.56 | 467,999 |
| 2023-12-11 | $12.81 | $12.82 | $12.67 | $12.71 | $12.59 | 308,580 |
| 2023-12-08 | $12.85 | $12.91 | $12.78 | $12.82 | $12.82 | 175,124 |
| 2023-12-07 | $12.81 | $12.97 | $12.75 | $12.93 | $12.93 | 413,493 |
| 2023-12-06 | $12.72 | $12.84 | $12.71 | $12.76 | $12.76 | 249,414 |
| 2023-12-05 | $12.62 | $12.77 | $12.62 | $12.70 | $12.70 | 236,239 |
| 2023-12-04 | $12.63 | $12.67 | $12.59 | $12.62 | $12.62 | 267,002 |
| 2023-12-01 | $12.72 | $12.78 | $12.63 | $12.69 | $12.69 | 391,523 |
| 2023-11-30 | $12.57 | $12.79 | $12.57 | $12.77 | $12.77 | 305,143 |
| 2023-11-29 | $12.54 | $12.60 | $12.50 | $12.60 | $12.60 | 230,858 |
| 2023-11-28 | $12.47 | $12.50 | $12.41 | $12.47 | $12.47 | 240,897 |
| 2023-11-27 | $12.50 | $12.50 | $12.37 | $12.40 | $12.40 | 403,938 |
| 2023-11-24 | $12.49 | $12.49 | $12.43 | $12.49 | $12.49 | 267,077 |
| 2023-11-22 | $12.51 | $12.55 | $12.47 | $12.49 | $12.49 | 333,057 |
| 2023-11-21 | $12.42 | $12.47 | $12.40 | $12.46 | $12.46 | 256,594 |
| 2023-11-20 | $12.48 | $12.53 | $12.44 | $12.45 | $12.45 | 263,468 |
| 2023-11-17 | $12.47 | $12.54 | $12.43 | $12.54 | $12.54 | 153,619 |
| 2023-11-16 | $12.47 | $12.47 | $12.40 | $12.42 | $12.42 | 203,207 |
| 2023-11-15 | $12.43 | $12.46 | $12.37 | $12.43 | $12.43 | 349,445 |
| 2023-11-14 | $12.39 | $12.50 | $12.39 | $12.42 | $12.42 | 519,334 |
| 2023-11-13 | $12.35 | $12.42 | $12.35 | $12.39 | $12.27 | 197,079 |
| 2023-11-10 | $12.42 | $12.45 | $12.34 | $12.36 | $12.24 | 196,533 |
| 2023-11-09 | $12.39 | $12.41 | $12.34 | $12.37 | $12.25 | 279,279 |
| 2023-11-08 | $12.48 | $12.49 | $12.39 | $12.40 | $12.28 | 148,934 |
| 2023-11-07 | $12.55 | $12.55 | $12.38 | $12.47 | $12.35 | 268,969 |
| 2023-11-06 | $12.41 | $12.52 | $12.41 | $12.43 | $12.31 | 514,183 |
| 2023-11-03 | $12.41 | $12.50 | $12.36 | $12.42 | $12.30 | 600,766 |
| 2023-11-02 | $12.29 | $12.39 | $12.29 | $12.34 | $12.22 | 417,830 |
| 2023-11-01 | $12.24 | $12.28 | $12.20 | $12.22 | $12.10 | 218,880 |
| 2023-10-31 | $12.18 | $12.27 | $12.16 | $12.19 | $12.08 | 339,279 |
| 2023-10-30 | $12.12 | $12.19 | $12.11 | $12.17 | $12.06 | 237,807 |
| 2023-10-27 | $12.12 | $12.17 | $12.11 | $12.11 | $12.00 | 457,086 |
| 2023-10-26 | $12.10 | $12.21 | $12.10 | $12.17 | $12.06 | 397,673 |
| 2023-10-25 | $12.10 | $12.20 | $12.05 | $12.06 | $11.95 | 520,171 |
| 2023-10-24 | $11.92 | $12.15 | $11.92 | $12.14 | $12.03 | 330,949 |
| 2023-10-23 | $11.90 | $12.01 | $11.89 | $11.95 | $11.84 | 430,840 |
| 2023-10-20 | $11.94 | $12.02 | $11.91 | $11.93 | $11.82 | 439,643 |
| 2023-10-19 | $11.93 | $12.05 | $11.93 | $11.95 | $11.84 | 281,924 |
| 2023-10-18 | $11.95 | $12.12 | $11.94 | $11.94 | $11.83 | 337,662 |
| 2023-10-17 | $12.09 | $12.09 | $11.97 | $12.01 | $11.90 | 379,182 |
| 2023-10-16 | $12.16 | $12.20 | $12.11 | $12.14 | $12.03 | 302,136 |
| 2023-10-13 | $12.15 | $12.19 | $12.10 | $12.13 | $12.02 | 254,988 |
| 2023-10-12 | $12.23 | $12.24 | $12.08 | $12.13 | $12.02 | 449,807 |
| 2023-10-11 | $12.38 | $12.43 | $12.19 | $12.26 | $12.14 | 436,374 |
| 2023-10-10 | $12.20 | $12.45 | $12.20 | $12.40 | $12.28 | 347,177 |
| 2023-10-09 | $12.32 | $12.45 | $12.30 | $12.38 | $12.15 | 254,580 |
| 2023-10-06 | $12.23 | $12.39 | $12.19 | $12.32 | $12.09 | 387,406 |
| 2023-10-05 | $12.24 | $12.36 | $12.24 | $12.30 | $12.07 | 377,163 |
| 2023-10-04 | $12.04 | $12.30 | $12.04 | $12.25 | $12.02 | 279,614 |
| 2023-10-03 | $12.12 | $12.14 | $12.00 | $12.02 | $11.79 | 365,152 |
| 2023-10-02 | $12.23 | $12.25 | $12.13 | $12.15 | $11.92 | 295,775 |
| 2023-09-29 | $12.21 | $12.31 | $12.21 | $12.25 | $12.02 | 294,104 |
| 2023-09-28 | $12.05 | $12.20 | $12.05 | $12.19 | $11.96 | 352,377 |
| 2023-09-27 | $12.07 | $12.17 | $12.00 | $12.09 | $11.86 | 642,866 |
| 2023-09-26 | $12.13 | $12.17 | $12.04 | $12.04 | $11.81 | 638,823 |
| 2023-09-25 | $12.03 | $12.14 | $12.03 | $12.14 | $11.91 | 554,799 |
| 2023-09-22 | $12.05 | $12.14 | $12.03 | $12.07 | $12.07 | 653,317 |
| 2023-09-21 | $12.00 | $12.12 | $12.00 | $12.03 | $12.03 | 363,037 |
| 2023-09-20 | $12.02 | $12.14 | $12.02 | $12.10 | $12.10 | 380,229 |
| 2023-09-19 | $12.00 | $12.05 | $11.95 | $12.02 | $12.02 | 634,221 |
| 2023-09-18 | $12.15 | $12.20 | $12.01 | $12.05 | $12.05 | 1,026,155 |
| 2023-09-15 | $12.19 | $12.26 | $12.16 | $12.19 | $12.19 | 279,433 |
| 2023-09-14 | $12.16 | $12.28 | $12.10 | $12.26 | $12.26 | 796,688 |
| 2023-09-13 | $12.28 | $12.30 | $12.16 | $12.18 | $12.18 | 898,002 |
| 2023-09-12 | $12.45 | $12.52 | $12.28 | $12.28 | $12.28 | 989,724 |
| 2023-09-11 | $12.78 | $12.81 | $12.66 | $12.67 | $12.47 | 609,131 |
| 2023-09-08 | $12.70 | $12.82 | $12.68 | $12.80 | $12.60 | 451,497 |
| 2023-09-07 | $12.61 | $12.74 | $12.59 | $12.68 | $12.48 | 460,554 |
| 2023-09-06 | $12.75 | $12.93 | $12.59 | $12.65 | $12.45 | 931,844 |
| 2023-09-05 | $12.55 | $12.81 | $12.55 | $12.77 | $12.57 | 1,003,922 |
| 2023-09-01 | $12.64 | $12.83 | $12.60 | $12.66 | $12.66 | 1,341,966 |
| 2023-08-31 | $12.82 | $13.16 | $12.59 | $12.91 | $12.91 | 2,807,058 |
| 2023-08-30 | $12.62 | $13.87 | $12.34 | $13.31 | $13.31 | 6,486,654 |
| 2023-08-29 | $16.85 | $16.96 | $16.82 | $16.88 | $16.88 | 440,265 |
| 2023-08-28 | $16.93 | $16.97 | $16.84 | $16.88 | $16.88 | 223,632 |
| 2023-08-25 | $16.72 | $16.85 | $16.62 | $16.83 | $16.83 | 188,840 |
| 2023-08-24 | $16.74 | $16.78 | $16.65 | $16.66 | $16.66 | 103,346 |
| 2023-08-23 | $16.60 | $16.73 | $16.60 | $16.68 | $16.68 | 138,954 |
| 2023-08-22 | $16.59 | $16.62 | $16.56 | $16.59 | $16.59 | 159,730 |
| 2023-08-21 | $16.47 | $16.58 | $16.47 | $16.52 | $16.52 | 146,270 |
| 2023-08-18 | $16.45 | $16.53 | $16.41 | $16.48 | $16.48 | 178,204 |
| 2023-08-17 | $16.51 | $16.58 | $16.46 | $16.47 | $16.47 | 139,451 |
| 2023-08-16 | $16.64 | $16.68 | $16.47 | $16.56 | $16.56 | 261,389 |
| 2023-08-15 | $16.72 | $16.74 | $16.65 | $16.68 | $16.68 | 152,037 |
| 2023-08-14 | $16.75 | $16.79 | $16.69 | $16.72 | $16.72 | 194,237 |
| 2023-08-11 | $16.81 | $16.91 | $16.76 | $16.78 | $16.78 | 199,690 |
| 2023-08-10 | $16.99 | $16.99 | $16.81 | $16.84 | $16.84 | 199,324 |
| 2023-08-09 | $17.01 | $17.10 | $16.93 | $16.93 | $16.93 | 254,064 |
| 2023-08-08 | $16.99 | $17.13 | $16.95 | $17.06 | $17.06 | 150,730 |
| 2023-08-07 | $17.21 | $17.29 | $17.17 | $17.24 | $17.04 | 254,455 |
| 2023-08-04 | $17.04 | $17.24 | $17.02 | $17.15 | $16.95 | 285,706 |
| 2023-08-03 | $17.01 | $17.15 | $16.92 | $17.00 | $16.80 | 252,526 |
| 2023-08-02 | $17.00 | $17.08 | $16.96 | $17.07 | $16.87 | 198,978 |
| 2023-08-01 | $17.04 | $17.14 | $17.02 | $17.08 | $16.88 | 214,254 |
| 2023-07-31 | $16.97 | $17.03 | $16.95 | $17.03 | $16.83 | 184,944 |
| 2023-07-28 | $16.98 | $16.98 | $16.90 | $16.97 | $16.77 | 197,507 |
| 2023-07-27 | $16.94 | $16.98 | $16.86 | $16.89 | $16.70 | 168,724 |
| 2023-07-26 | $16.90 | $16.94 | $16.82 | $16.94 | $16.74 | 239,341 |
| 2023-07-25 | $16.78 | $16.86 | $16.78 | $16.86 | $16.67 | 199,596 |
| 2023-07-24 | $16.73 | $16.92 | $16.73 | $16.78 | $16.59 | 259,311 |
| 2023-07-21 | $16.79 | $16.83 | $16.73 | $16.73 | $16.54 | 164,539 |
| 2023-07-20 | $16.80 | $16.80 | $16.73 | $16.78 | $16.59 | 137,866 |
| 2023-07-19 | $16.78 | $16.82 | $16.75 | $16.78 | $16.59 | 148,224 |
| 2023-07-18 | $16.76 | $16.87 | $16.75 | $16.78 | $16.59 | 147,707 |
| 2023-07-17 | $16.73 | $16.79 | $16.72 | $16.78 | $16.59 | 125,980 |
| 2023-07-14 | $16.75 | $16.83 | $16.69 | $16.74 | $16.74 | 148,179 |
| 2023-07-13 | $16.83 | $16.89 | $16.79 | $16.81 | $16.81 | 205,852 |
| 2023-07-12 | $16.82 | $16.91 | $16.71 | $16.85 | $16.85 | 256,445 |
| 2023-07-11 | $16.85 | $16.88 | $16.78 | $16.80 | $16.80 | 183,353 |
| 2023-07-10 | $17.01 | $17.08 | $16.98 | $17.02 | $16.82 | 283,730 |
| 2023-07-07 | $16.93 | $17.06 | $16.92 | $17.01 | $16.81 | 205,887 |
| 2023-07-06 | $16.85 | $16.99 | $16.82 | $16.96 | $16.76 | 186,172 |
| 2023-07-05 | $16.82 | $17.02 | $16.81 | $16.92 | $16.72 | 332,320 |
| 2023-07-03 | $16.81 | $16.85 | $16.78 | $16.80 | $16.60 | 111,187 |
| 2023-06-30 | $16.79 | $16.79 | $16.67 | $16.76 | $16.56 | 166,602 |
| 2023-06-29 | $16.69 | $16.76 | $16.57 | $16.67 | $16.47 | 225,124 |
| 2023-06-28 | $16.73 | $16.80 | $16.62 | $16.69 | $16.49 | 216,523 |
| 2023-06-27 | $16.56 | $16.72 | $16.50 | $16.71 | $16.51 | 293,694 |
| 2023-06-26 | $16.45 | $16.48 | $16.38 | $16.47 | $16.28 | 144,986 |
| 2023-06-23 | $16.43 | $16.43 | $16.32 | $16.38 | $16.38 | 175,131 |
| 2023-06-22 | $16.39 | $16.44 | $16.36 | $16.40 | $16.40 | 111,389 |
| 2023-06-21 | $16.48 | $16.48 | $16.38 | $16.44 | $16.44 | 109,735 |
| 2023-06-20 | $16.48 | $16.52 | $16.39 | $16.48 | $16.48 | 164,010 |
| 2023-06-16 | $16.42 | $16.51 | $16.35 | $16.51 | $16.51 | 131,158 |
| 2023-06-15 | $16.33 | $16.51 | $16.33 | $16.34 | $16.34 | 181,623 |
| 2023-06-14 | $16.45 | $16.62 | $16.30 | $16.41 | $16.41 | 168,841 |
| 2023-06-13 | $16.66 | $16.70 | $16.46 | $16.48 | $16.48 | 282,488 |
| 2023-06-12 | $16.99 | $16.99 | $16.90 | $16.91 | $16.71 | 186,668 |
| 2023-06-09 | $16.98 | $16.99 | $16.91 | $16.93 | $16.93 | 133,697 |
| 2023-06-08 | $16.86 | $16.99 | $16.86 | $16.94 | $16.94 | 138,815 |
| 2023-06-07 | $16.88 | $16.98 | $16.84 | $16.89 | $16.89 | 201,646 |
| 2023-06-06 | $16.76 | $16.86 | $16.74 | $16.83 | $16.83 | 187,723 |
| 2023-06-05 | $16.68 | $16.76 | $16.62 | $16.71 | $16.71 | 195,475 |
| 2023-06-02 | $16.55 | $16.75 | $16.51 | $16.68 | $16.68 | 213,993 |
| 2023-06-01 | $16.30 | $16.45 | $16.23 | $16.40 | $16.40 | 257,814 |
| 2023-05-31 | $16.30 | $16.30 | $16.13 | $16.23 | $16.23 | 206,584 |
| 2023-05-30 | $16.28 | $16.28 | $16.08 | $16.23 | $16.23 | 286,206 |
| 2023-05-26 | $16.24 | $16.34 | $16.16 | $16.18 | $16.18 | 317,816 |
| 2023-05-25 | $16.24 | $16.28 | $16.09 | $16.24 | $16.24 | 257,093 |
| 2023-05-24 | $16.16 | $16.20 | $16.06 | $16.14 | $16.14 | 187,381 |
| 2023-05-23 | $16.36 | $16.39 | $16.16 | $16.16 | $16.16 | 174,115 |
| 2023-05-22 | $16.42 | $16.42 | $16.31 | $16.36 | $16.36 | 154,971 |
| 2023-05-19 | $16.34 | $16.41 | $16.31 | $16.37 | $16.37 | 144,406 |
| 2023-05-18 | $16.31 | $16.34 | $16.20 | $16.29 | $16.29 | 296,772 |
| 2023-05-17 | $16.41 | $16.43 | $16.26 | $16.32 | $16.32 | 243,697 |
| 2023-05-16 | $16.62 | $16.62 | $16.34 | $16.35 | $16.35 | 165,726 |
| 2023-05-15 | $16.56 | $16.68 | $16.51 | $16.53 | $16.53 | 193,685 |
| 2023-05-12 | $16.63 | $16.75 | $16.49 | $16.58 | $16.58 | 182,428 |
| 2023-05-11 | $16.80 | $16.91 | $16.60 | $16.64 | $16.64 | 214,503 |
| 2023-05-10 | $16.96 | $17.06 | $16.72 | $16.76 | $16.76 | 285,800 |
| 2023-05-09 | $17.00 | $17.06 | $16.93 | $16.94 | $16.94 | 141,589 |
| 2023-05-08 | $17.30 | $17.32 | $17.22 | $17.26 | $17.06 | 208,539 |
| 2023-05-05 | $17.16 | $17.29 | $17.09 | $17.17 | $16.97 | 222,070 |
| 2023-05-04 | $17.01 | $17.18 | $16.99 | $17.07 | $17.07 | 244,592 |
| 2023-05-03 | $17.24 | $17.28 | $17.06 | $17.09 | $17.09 | 273,778 |
| 2023-05-02 | $17.20 | $17.23 | $17.07 | $17.19 | $17.19 | 160,300 |
| 2023-05-01 | $17.20 | $17.29 | $17.13 | $17.16 | $17.16 | 160,096 |
| 2023-04-28 | $17.09 | $17.29 | $17.07 | $17.20 | $17.20 | 123,715 |
| 2023-04-27 | $17.03 | $17.17 | $17.00 | $17.17 | $17.17 | 147,977 |
| 2023-04-26 | $17.09 | $17.17 | $16.92 | $16.94 | $16.94 | 285,315 |
| 2023-04-25 | $17.03 | $17.12 | $16.96 | $17.00 | $17.00 | 400,133 |
| 2023-04-24 | $16.85 | $17.07 | $16.78 | $17.03 | $17.03 | 253,057 |
| 2023-04-21 | $16.73 | $16.83 | $16.73 | $16.80 | $16.80 | 120,311 |
| 2023-04-20 | $16.88 | $16.91 | $16.75 | $16.77 | $16.77 | 146,889 |
| 2023-04-19 | $16.84 | $16.96 | $16.76 | $16.92 | $16.92 | 118,133 |
| 2023-04-18 | $17.05 | $17.05 | $16.81 | $16.84 | $16.84 | 178,256 |
| 2023-04-17 | $17.05 | $17.08 | $16.94 | $17.00 | $17.00 | 174,842 |
| 2023-04-14 | $17.10 | $17.15 | $17.04 | $17.04 | $17.04 | 119,531 |
| 2023-04-13 | $17.19 | $17.19 | $17.05 | $17.16 | $17.16 | 104,141 |
| 2023-04-12 | $17.16 | $17.23 | $17.04 | $17.08 | $17.08 | 173,025 |
| 2023-04-11 | $16.95 | $17.25 | $16.95 | $17.14 | $17.14 | 278,331 |
| 2023-04-10 | $17.07 | $17.20 | $17.00 | $17.17 | $16.97 | 292,135 |
| 2023-04-06 | $16.95 | $17.13 | $16.94 | $17.07 | $17.07 | 182,659 |
| 2023-04-05 | $16.99 | $17.00 | $16.87 | $16.96 | $16.96 | 213,615 |
| 2023-04-04 | $16.96 | $17.01 | $16.82 | $16.95 | $16.95 | 316,785 |
| 2023-04-03 | $16.55 | $16.80 | $16.53 | $16.80 | $16.80 | 283,881 |
| 2023-03-31 | $16.51 | $16.59 | $16.45 | $16.45 | $16.45 | 650,174 |
| 2023-03-30 | $16.47 | $16.58 | $16.40 | $16.51 | $16.51 | 195,188 |
| 2023-03-29 | $16.51 | $16.51 | $16.40 | $16.41 | $16.41 | 221,841 |
| 2023-03-28 | $16.46 | $16.64 | $16.30 | $16.40 | $16.40 | 396,748 |
| 2023-03-27 | $16.32 | $16.45 | $16.32 | $16.36 | $16.36 | 137,130 |
| 2023-03-24 | $16.40 | $16.45 | $16.29 | $16.29 | $16.29 | 132,272 |
| 2023-03-23 | $16.36 | $16.56 | $16.29 | $16.33 | $16.33 | 253,060 |
| 2023-03-22 | $16.53 | $16.64 | $16.39 | $16.40 | $16.40 | 182,186 |
| 2023-03-21 | $16.52 | $16.60 | $16.36 | $16.49 | $16.49 | 223,801 |
| 2023-03-20 | $16.60 | $16.72 | $16.28 | $16.36 | $16.36 | 330,826 |
| 2023-03-17 | $16.91 | $17.07 | $16.60 | $16.65 | $16.65 | 141,606 |
| 2023-03-16 | $16.80 | $17.02 | $16.71 | $16.91 | $16.91 | 198,911 |
| 2023-03-15 | $16.90 | $16.98 | $16.74 | $16.84 | $16.84 | 314,469 |
| 2023-03-14 | $17.14 | $17.28 | $17.03 | $17.13 | $17.13 | 234,098 |
| 2023-03-13 | $17.09 | $17.43 | $17.07 | $17.09 | $17.09 | 376,037 |
| 2023-03-10 | $17.87 | $17.87 | $17.32 | $17.36 | $17.36 | 410,211 |
| 2023-03-09 | $18.03 | $18.05 | $17.80 | $17.80 | $17.80 | 185,527 |
| 2023-03-08 | $17.95 | $18.05 | $17.93 | $17.96 | $17.96 | 127,319 |
| 2023-03-07 | $18.09 | $18.16 | $17.93 | $17.94 | $17.94 | 247,711 |
| 2023-03-06 | $18.10 | $18.23 | $18.00 | $18.00 | $18.00 | 230,021 |
| 2023-03-03 | $17.99 | $18.13 | $17.95 | $18.10 | $18.10 | 235,374 |
| 2023-03-02 | $17.75 | $17.94 | $17.65 | $17.88 | $17.88 | 260,737 |
| 2023-03-01 | $17.77 | $17.85 | $17.68 | $17.82 | $17.82 | 186,306 |
| 2023-02-28 | $17.75 | $17.89 | $17.73 | $17.78 | $17.78 | 293,829 |
| 2023-02-27 | $17.85 | $17.89 | $17.73 | $17.80 | $17.80 | 177,189 |
| 2023-02-24 | $17.54 | $17.76 | $17.54 | $17.72 | $17.72 | 181,726 |
| 2023-02-23 | $17.58 | $17.78 | $17.52 | $17.74 | $17.74 | 256,139 |
| 2023-02-22 | $17.35 | $17.49 | $17.35 | $17.46 | $17.46 | 201,061 |
| 2023-02-21 | $17.59 | $17.63 | $17.32 | $17.32 | $17.32 | 253,157 |
| 2023-02-17 | $17.57 | $17.69 | $17.52 | $17.67 | $17.67 | 173,412 |
| 2023-02-16 | $17.59 | $17.81 | $17.58 | $17.59 | $17.59 | 175,778 |
| 2023-02-15 | $17.70 | $17.74 | $17.57 | $17.68 | $17.68 | 128,247 |
| 2023-02-14 | $17.65 | $17.74 | $17.62 | $17.71 | $17.71 | 170,022 |
| 2023-02-13 | $17.65 | $17.82 | $17.65 | $17.68 | $17.68 | 221,716 |
| 2023-02-10 | $17.50 | $17.59 | $17.45 | $17.55 | $17.55 | 137,445 |
| 2023-02-09 | $17.78 | $17.80 | $17.61 | $17.61 | $17.61 | 132,636 |
| 2023-02-08 | $17.87 | $17.92 | $17.67 | $17.68 | $17.68 | 192,467 |
| 2023-02-07 | $17.72 | $17.99 | $17.70 | $17.98 | $17.98 | 354,661 |
| 2023-02-06 | $18.00 | $18.06 | $17.85 | $17.98 | $17.78 | 297,956 |
| 2023-02-03 | $17.88 | $18.12 | $17.84 | $18.00 | $18.00 | 336,923 |
| 2023-02-02 | $17.82 | $18.00 | $17.80 | $17.96 | $17.96 | 250,470 |
| 2023-02-01 | $17.59 | $17.71 | $17.56 | $17.66 | $17.66 | 262,087 |
| 2023-01-31 | $17.53 | $17.58 | $17.47 | $17.53 | $17.53 | 253,599 |
| 2023-01-30 | $17.40 | $17.50 | $17.37 | $17.42 | $17.42 | 148,549 |
| 2023-01-27 | $17.41 | $17.54 | $17.40 | $17.49 | $17.49 | 216,264 |
| 2023-01-26 | $17.39 | $17.49 | $17.34 | $17.39 | $17.39 | 219,650 |
| 2023-01-25 | $17.29 | $17.34 | $17.18 | $17.32 | $17.32 | 175,674 |
| 2023-01-24 | $13.84 | $17.43 | $13.84 | $17.34 | $17.34 | 152,662 |
| 2023-01-23 | $17.27 | $17.34 | $17.26 | $17.30 | $17.30 | 174,918 |
| 2023-01-20 | $17.15 | $17.34 | $17.10 | $17.29 | $17.29 | 845,920 |
| 2023-01-19 | $17.05 | $17.16 | $16.95 | $17.12 | $17.12 | 219,026 |
| 2023-01-18 | $17.16 | $17.20 | $17.10 | $17.10 | $17.10 | 256,559 |
| 2023-01-17 | $17.15 | $17.17 | $16.99 | $17.03 | $17.03 | 263,067 |
| 2023-01-13 | $17.17 | $17.23 | $17.03 | $17.10 | $17.10 | 301,185 |
| 2023-01-12 | $17.33 | $17.35 | $17.18 | $17.30 | $17.30 | 190,893 |
| 2023-01-11 | $17.33 | $17.37 | $17.24 | $17.33 | $17.33 | 175,083 |
| 2023-01-10 | $17.05 | $17.23 | $16.98 | $17.23 | $17.23 | 238,948 |
| 2023-01-09 | $17.00 | $17.38 | $16.99 | $17.26 | $17.06 | 430,433 |
| 2023-01-06 | $16.73 | $16.88 | $16.65 | $16.88 | $16.69 | 228,711 |
| 2023-01-05 | $16.52 | $16.66 | $16.47 | $16.63 | $16.44 | 181,556 |
| 2023-01-04 | $16.66 | $16.75 | $16.53 | $16.58 | $16.39 | 222,327 |
| 2023-01-03 | $16.24 | $16.55 | $16.20 | $16.52 | $16.52 | 326,158 |
| 2022-12-30 | $16.13 | $16.25 | $16.05 | $16.15 | $16.15 | 480,436 |
| 2022-12-29 | $16.30 | $16.39 | $16.17 | $16.25 | $16.25 | 493,864 |
| 2022-12-28 | $16.39 | $16.47 | $16.20 | $16.20 | $16.20 | 425,623 |
| 2022-12-27 | $16.72 | $16.72 | $16.36 | $16.39 | $16.39 | 377,760 |
| 2022-12-23 | $16.46 | $16.69 | $16.44 | $16.63 | $16.63 | 259,514 |
| 2022-12-22 | $16.53 | $16.56 | $16.37 | $16.48 | $16.48 | 249,297 |
| 2022-12-21 | $16.60 | $16.70 | $16.51 | $16.56 | $16.56 | 215,844 |
| 2022-12-20 | $16.70 | $16.74 | $16.53 | $16.54 | $16.54 | 223,629 |
| 2022-12-19 | $17.01 | $17.05 | $16.65 | $16.69 | $16.69 | 194,296 |
| 2022-12-16 | $16.99 | $17.16 | $16.83 | $16.93 | $16.93 | 265,893 |
| 2022-12-15 | $17.28 | $17.35 | $17.05 | $17.13 | $17.13 | 229,437 |
| 2022-12-14 | $17.53 | $17.60 | $17.28 | $17.36 | $17.36 | 205,644 |
| 2022-12-13 | $17.73 | $17.82 | $17.55 | $17.58 | $17.58 | 189,869 |
| 2022-12-12 | $17.70 | $17.86 | $17.70 | $17.77 | $17.57 | 189,819 |
| 2022-12-09 | $17.78 | $17.86 | $17.74 | $17.79 | $17.59 | 82,971 |
| 2022-12-08 | $17.84 | $17.90 | $17.76 | $17.78 | $17.58 | 111,353 |
| 2022-12-07 | $17.77 | $17.90 | $17.73 | $17.73 | $17.53 | 113,376 |
| 2022-12-06 | $17.90 | $17.90 | $17.75 | $17.80 | $17.60 | 112,147 |
| 2022-12-05 | $17.88 | $17.91 | $17.82 | $17.85 | $17.65 | 143,085 |
| 2022-12-02 | $17.82 | $18.00 | $17.80 | $17.91 | $17.71 | 87,423 |
| 2022-12-01 | $17.91 | $18.08 | $17.80 | $17.89 | $17.69 | 158,560 |
| 2022-11-30 | $17.82 | $17.95 | $17.64 | $17.89 | $17.69 | 142,809 |
| 2022-11-29 | $17.87 | $17.95 | $17.71 | $17.83 | $17.63 | 167,137 |
| 2022-11-28 | $17.85 | $17.96 | $17.83 | $17.83 | $17.83 | 128,507 |
| 2022-11-25 | $17.85 | $17.99 | $17.74 | $17.86 | $17.86 | 110,533 |
| 2022-11-23 | $17.76 | $17.91 | $17.70 | $17.83 | $17.83 | 168,664 |
| 2022-11-22 | $17.65 | $17.71 | $17.48 | $17.65 | $17.65 | 132,533 |
| 2022-11-21 | $17.71 | $17.71 | $17.58 | $17.64 | $17.64 | 72,433 |
| 2022-11-18 | $17.69 | $17.70 | $17.55 | $17.61 | $17.61 | 72,619 |
| 2022-11-17 | $17.30 | $17.70 | $17.20 | $17.65 | $17.65 | 160,541 |
| 2022-11-16 | $17.51 | $17.58 | $17.33 | $17.44 | $17.44 | 118,812 |
| 2022-11-15 | $17.58 | $17.61 | $17.39 | $17.48 | $17.48 | 145,796 |
| 2022-11-14 | $17.61 | $17.67 | $17.38 | $17.42 | $17.42 | 156,548 |
| 2022-11-11 | $17.68 | $17.72 | $17.52 | $17.59 | $17.59 | 130,732 |
| 2022-11-10 | $17.48 | $17.61 | $17.35 | $17.50 | $17.50 | 161,521 |
| 2022-11-09 | $17.53 | $17.62 | $17.10 | $17.17 | $17.17 | 176,303 |
| 2022-11-08 | $17.53 | $17.79 | $17.50 | $17.60 | $17.60 | 200,338 |
| 2022-11-07 | $17.79 | $17.85 | $17.66 | $17.72 | $17.52 | 224,765 |
| 2022-11-04 | $17.57 | $17.70 | $17.46 | $17.59 | $17.39 | 114,637 |
| 2022-11-03 | $17.38 | $17.48 | $17.29 | $17.42 | $17.23 | 119,185 |
| 2022-11-02 | $17.54 | $17.59 | $17.38 | $17.41 | $17.22 | 113,096 |
| 2022-11-01 | $17.47 | $17.55 | $17.31 | $17.48 | $17.28 | 97,643 |
| 2022-10-31 | $17.57 | $17.57 | $17.25 | $17.25 | $17.06 | 168,195 |
| 2022-10-28 | $17.37 | $17.63 | $17.37 | $17.57 | $17.37 | 97,077 |
| 2022-10-27 | $17.40 | $17.56 | $17.26 | $17.35 | $17.16 | 165,235 |
| 2022-10-26 | $17.17 | $17.42 | $17.16 | $17.21 | $17.02 | 154,189 |
| 2022-10-25 | $16.91 | $17.22 | $16.91 | $17.10 | $16.91 | 148,823 |
| 2022-10-24 | $17.16 | $17.33 | $16.85 | $16.85 | $16.85 | 174,463 |
| 2022-10-21 | $17.07 | $17.43 | $17.02 | $17.25 | $17.25 | 278,543 |
| 2022-10-20 | $17.42 | $17.43 | $17.14 | $17.17 | $17.17 | 120,291 |
| 2022-10-19 | $17.40 | $17.60 | $17.28 | $17.33 | $17.33 | 141,638 |
| 2022-10-18 | $17.57 | $17.70 | $17.36 | $17.42 | $17.42 | 151,434 |
| 2022-10-17 | $17.21 | $17.48 | $16.96 | $17.40 | $17.40 | 367,300 |
| 2022-10-14 | $16.76 | $16.95 | $16.66 | $16.80 | $16.80 | 186,545 |
| 2022-10-13 | $16.37 | $16.96 | $16.30 | $16.75 | $16.75 | 243,851 |
| 2022-10-12 | $16.69 | $16.92 | $16.60 | $16.60 | $16.60 | 163,529 |
| 2022-10-11 | $16.90 | $17.10 | $16.66 | $16.70 | $16.70 | 183,165 |
| 2022-10-10 | $17.57 | $17.66 | $17.16 | $17.16 | $16.96 | 201,156 |
| 2022-10-07 | $17.60 | $17.73 | $17.49 | $17.54 | $17.54 | 199,073 |
| 2022-10-06 | $17.92 | $17.98 | $17.65 | $17.78 | $17.78 | 133,621 |
| 2022-10-05 | $17.87 | $18.11 | $17.61 | $17.96 | $17.96 | 196,136 |
| 2022-10-04 | $17.93 | $18.40 | $17.80 | $18.00 | $18.00 | 239,411 |
| 2022-10-03 | $17.58 | $17.75 | $17.52 | $17.62 | $17.62 | 222,723 |
| 2022-09-30 | $16.93 | $17.41 | $16.88 | $17.21 | $17.21 | 187,711 |
| 2022-09-29 | $17.88 | $17.90 | $16.38 | $16.72 | $16.72 | 755,510 |
| 2022-09-28 | $17.39 | $18.29 | $17.23 | $18.07 | $18.07 | 510,454 |
| 2022-09-27 | $16.81 | $17.37 | $16.81 | $17.15 | $17.15 | 519,806 |
| 2022-09-26 | $17.13 | $17.39 | $16.24 | $16.64 | $16.64 | 466,640 |
| 2022-09-23 | $17.90 | $17.90 | $17.12 | $17.29 | $17.29 | 322,211 |
| 2022-09-22 | $18.28 | $18.37 | $17.92 | $17.97 | $17.97 | 255,257 |
| 2022-09-21 | $18.24 | $18.56 | $18.19 | $18.36 | $18.36 | 186,100 |
| 2022-09-20 | $18.57 | $18.67 | $18.07 | $18.22 | $18.22 | 223,836 |
| 2022-09-19 | $18.51 | $18.74 | $18.51 | $18.69 | $18.69 | 87,658 |
| 2022-09-16 | $18.64 | $18.78 | $18.52 | $18.63 | $18.63 | 194,618 |
| 2022-09-15 | $19.00 | $19.17 | $18.76 | $18.94 | $18.94 | 250,041 |
| 2022-09-14 | $18.96 | $19.21 | $18.89 | $19.21 | $19.21 | 195,641 |
| 2022-09-13 | $18.80 | $19.12 | $18.80 | $18.96 | $18.96 | 182,748 |
| 2022-09-12 | $19.48 | $19.57 | $19.41 | $19.41 | $19.21 | 160,509 |
| 2022-09-09 | $19.42 | $19.48 | $19.32 | $19.40 | $19.20 | 96,383 |
| 2022-09-08 | $19.13 | $19.44 | $19.04 | $19.31 | $19.11 | 144,094 |
| 2022-09-07 | $19.10 | $19.23 | $19.10 | $19.18 | $18.98 | 128,394 |
| 2022-09-06 | $19.20 | $19.25 | $18.93 | $19.13 | $18.93 | 144,309 |
| 2022-09-02 | $19.12 | $19.39 | $19.12 | $19.20 | $19.00 | 101,689 |
| 2022-09-01 | $19.06 | $19.19 | $18.65 | $19.08 | $18.88 | 340,630 |
| 2022-08-31 | $19.40 | $19.56 | $18.97 | $19.19 | $18.99 | 142,573 |
| 2022-08-30 | $19.68 | $19.70 | $19.20 | $19.33 | $19.13 | 133,944 |
| 2022-08-29 | $19.50 | $19.62 | $19.43 | $19.54 | $19.34 | 143,380 |
| 2022-08-26 | $19.94 | $19.97 | $19.66 | $19.69 | $19.49 | 133,080 |
| 2022-08-25 | $19.95 | $20.06 | $19.77 | $19.85 | $19.64 | 208,763 |
| 2022-08-24 | $19.38 | $19.85 | $19.38 | $19.84 | $19.63 | 111,454 |
| 2022-08-23 | $19.26 | $19.44 | $19.26 | $19.38 | $19.18 | 92,802 |
| 2022-08-22 | $19.50 | $19.54 | $19.27 | $19.29 | $19.09 | 139,421 |
| 2022-08-19 | $19.60 | $19.69 | $19.51 | $19.65 | $19.45 | 149,042 |
| 2022-08-18 | $19.96 | $20.00 | $19.68 | $19.72 | $19.52 | 145,632 |
| 2022-08-17 | $19.82 | $20.02 | $19.71 | $19.94 | $19.73 | 171,177 |
| 2022-08-16 | $19.95 | $19.99 | $19.80 | $19.88 | $19.67 | 128,519 |
| 2022-08-15 | $19.76 | $19.99 | $19.71 | $19.85 | $19.64 | 133,081 |
| 2022-08-12 | $19.78 | $19.94 | $19.62 | $19.80 | $19.59 | 199,871 |
| 2022-08-11 | $20.08 | $20.14 | $19.70 | $19.71 | $19.51 | 275,754 |
| 2022-08-10 | $20.12 | $20.20 | $19.87 | $20.14 | $19.93 | 216,809 |
| 2022-08-09 | $19.85 | $19.97 | $19.85 | $19.94 | $19.73 | 197,284 |
| 2022-08-08 | $20.25 | $20.36 | $19.95 | $20.13 | $19.72 | 269,065 |
| 2022-08-05 | $20.09 | $20.38 | $20.09 | $20.11 | $19.70 | 151,716 |
| 2022-08-04 | $20.40 | $20.40 | $20.07 | $20.28 | $19.87 | 190,720 |
| 2022-08-03 | $20.35 | $20.47 | $20.20 | $20.35 | $19.94 | 153,813 |
| 2022-08-02 | $19.95 | $20.41 | $19.93 | $20.20 | $19.79 | 219,537 |
| 2022-08-01 | $20.11 | $20.13 | $19.70 | $20.00 | $19.60 | 283,279 |
| 2022-07-29 | $19.79 | $20.30 | $19.75 | $20.25 | $19.84 | 292,138 |
| 2022-07-28 | $19.38 | $19.85 | $19.30 | $19.82 | $19.42 | 223,840 |
| 2022-07-27 | $19.06 | $19.45 | $19.02 | $19.34 | $18.95 | 181,940 |
| 2022-07-26 | $18.94 | $19.15 | $18.85 | $19.03 | $18.65 | 211,316 |
| 2022-07-25 | $18.70 | $18.87 | $18.61 | $18.87 | $18.49 | 108,212 |
| 2022-07-22 | $18.75 | $18.77 | $18.51 | $18.70 | $18.32 | 142,421 |
| 2022-07-21 | $18.64 | $18.69 | $18.40 | $18.59 | $18.22 | 121,928 |
| 2022-07-20 | $18.66 | $18.74 | $18.50 | $18.59 | $18.22 | 189,774 |
| 2022-07-19 | $18.66 | $18.69 | $18.52 | $18.65 | $18.27 | 135,810 |
| 2022-07-18 | $18.73 | $18.78 | $18.51 | $18.53 | $18.16 | 157,710 |
| 2022-07-15 | $18.59 | $18.84 | $18.53 | $18.57 | $18.20 | 754,507 |
| 2022-07-14 | $18.79 | $18.85 | $18.32 | $18.47 | $18.10 | 231,730 |
| 2022-07-13 | $18.73 | $19.31 | $18.73 | $18.98 | $18.60 | 277,091 |
| 2022-07-12 | $19.07 | $19.20 | $18.91 | $18.98 | $18.60 | 248,569 |
| 2022-07-11 | $19.23 | $19.69 | $19.20 | $19.34 | $18.75 | 541,737 |
| 2022-07-08 | $18.79 | $19.29 | $18.65 | $19.24 | $18.66 | 250,315 |
| 2022-07-07 | $18.47 | $18.99 | $18.46 | $18.77 | $18.20 | 171,429 |
| 2022-07-06 | $18.54 | $18.77 | $18.28 | $18.44 | $17.88 | 204,596 |
| 2022-07-05 | $18.45 | $18.60 | $18.29 | $18.48 | $17.92 | 170,258 |
| 2022-07-01 | $18.49 | $18.55 | $18.32 | $18.46 | $17.90 | 121,960 |
| 2022-06-30 | $18.46 | $18.48 | $18.13 | $18.43 | $17.87 | 183,632 |
| 2022-06-29 | $18.37 | $18.69 | $18.34 | $18.47 | $17.91 | 189,352 |
| 2022-06-28 | $18.31 | $18.45 | $18.19 | $18.30 | $17.74 | 217,510 |
| 2022-06-27 | $18.43 | $18.76 | $18.08 | $18.13 | $17.58 | 323,260 |
| 2022-06-24 | $17.88 | $18.32 | $17.85 | $18.25 | $17.70 | 180,852 |
| 2022-06-23 | $17.37 | $17.83 | $17.33 | $17.75 | $17.21 | 200,259 |
| 2022-06-22 | $17.18 | $17.73 | $17.10 | $17.25 | $16.73 | 199,496 |
| 2022-06-21 | $17.43 | $17.74 | $17.32 | $17.40 | $16.87 | 273,353 |
| 2022-06-17 | $16.78 | $17.26 | $16.71 | $17.10 | $16.58 | 371,546 |
| 2022-06-16 | $17.71 | $17.73 | $16.32 | $16.45 | $15.95 | 971,390 |
| 2022-06-15 | $18.46 | $18.48 | $17.75 | $18.00 | $17.45 | 377,843 |
| 2022-06-14 | $18.40 | $18.60 | $18.26 | $18.44 | $17.88 | 227,748 |
| 2022-06-13 | $19.00 | $19.10 | $18.39 | $18.40 | $17.65 | 426,595 |
| 2022-06-10 | $19.51 | $19.57 | $19.23 | $19.42 | $18.63 | 279,146 |
| 2022-06-09 | $19.70 | $19.75 | $19.59 | $19.74 | $18.94 | 179,375 |
| 2022-06-08 | $19.81 | $19.93 | $19.70 | $19.78 | $18.98 | 150,800 |
| 2022-06-07 | $19.70 | $19.79 | $19.67 | $19.71 | $18.91 | 97,058 |
| 2022-06-06 | $19.81 | $19.84 | $19.72 | $19.78 | $18.98 | 117,679 |
| 2022-06-03 | $19.84 | $19.90 | $19.73 | $19.81 | $19.00 | 140,143 |
| 2022-06-02 | $19.85 | $19.96 | $19.76 | $19.86 | $19.05 | 146,425 |
| 2022-06-01 | $19.91 | $19.99 | $19.70 | $19.82 | $19.01 | 154,024 |
| 2022-05-31 | $19.94 | $19.95 | $19.60 | $19.90 | $19.09 | 242,060 |
| 2022-05-27 | $19.90 | $20.05 | $19.72 | $19.86 | $19.05 | 283,486 |
| 2022-05-26 | $19.43 | $20.05 | $19.43 | $19.78 | $18.98 | 197,732 |
| 2022-05-25 | $19.06 | $19.45 | $19.00 | $19.39 | $18.60 | 186,346 |
| 2022-05-24 | $19.35 | $19.47 | $18.72 | $18.79 | $18.03 | 439,200 |
| 2022-05-23 | $19.46 | $19.60 | $19.37 | $19.40 | $18.61 | 170,398 |
| 2022-05-20 | $19.65 | $19.72 | $19.40 | $19.53 | $18.74 | 150,441 |
| 2022-05-19 | $19.45 | $19.79 | $19.42 | $19.63 | $18.83 | 191,335 |
| 2022-05-18 | $19.89 | $19.89 | $19.46 | $19.55 | $18.75 | 191,160 |
| 2022-05-17 | $19.96 | $19.97 | $19.71 | $19.83 | $19.02 | 224,899 |
| 2022-05-16 | $19.34 | $19.90 | $19.20 | $19.70 | $18.90 | 276,533 |
| 2022-05-13 | $18.81 | $19.22 | $18.52 | $19.19 | $18.41 | 450,110 |
| 2022-05-12 | $20.00 | $20.05 | $18.12 | $18.46 | $17.71 | 1,259,355 |
| 2022-05-11 | $20.44 | $20.54 | $20.15 | $20.15 | $19.33 | 376,046 |
| 2022-05-10 | $20.68 | $20.70 | $20.26 | $20.48 | $19.65 | 396,345 |
| 2022-05-09 | $20.85 | $20.93 | $20.67 | $20.72 | $19.69 | 426,482 |
| 2022-05-06 | $20.77 | $21.01 | $20.65 | $21.00 | $19.95 | 397,148 |
| 2022-05-05 | $21.01 | $21.01 | $20.65 | $20.89 | $19.85 | 501,767 |
| 2022-05-04 | $20.75 | $21.12 | $20.70 | $21.10 | $20.05 | 429,621 |
| 2022-05-03 | $20.48 | $20.77 | $20.47 | $20.70 | $19.67 | 300,758 |
| 2022-05-02 | $20.50 | $20.64 | $20.41 | $20.47 | $19.45 | 283,866 |
| 2022-04-29 | $20.60 | $20.70 | $20.53 | $20.61 | $19.58 | 179,423 |
| 2022-04-28 | $20.54 | $20.66 | $20.41 | $20.62 | $19.59 | 202,778 |
| 2022-04-27 | $20.60 | $20.65 | $20.45 | $20.50 | $19.48 | 247,946 |
| 2022-04-26 | $20.70 | $20.70 | $20.55 | $20.57 | $19.54 | 186,053 |
| 2022-04-25 | $20.60 | $20.67 | $20.53 | $20.63 | $19.60 | 235,196 |
| 2022-04-22 | $20.69 | $20.78 | $20.61 | $20.69 | $19.66 | 189,737 |
| 2022-04-21 | $20.87 | $20.91 | $20.74 | $20.80 | $19.76 | 189,796 |
| 2022-04-20 | $20.79 | $20.93 | $20.72 | $20.83 | $19.79 | 167,784 |
| 2022-04-19 | $20.63 | $20.80 | $20.58 | $20.73 | $19.70 | 113,032 |
| 2022-04-18 | $20.66 | $20.77 | $20.53 | $20.63 | $19.60 | 213,119 |
| 2022-04-14 | $20.70 | $20.84 | $20.66 | $20.66 | $19.63 | 233,371 |
| 2022-04-13 | $20.77 | $20.85 | $20.65 | $20.73 | $19.70 | 165,922 |
| 2022-04-12 | $20.80 | $20.86 | $20.75 | $20.78 | $19.74 | 179,130 |
| 2022-04-11 | $20.94 | $20.98 | $20.82 | $20.92 | $19.69 | 236,151 |
| 2022-04-08 | $21.00 | $21.05 | $20.83 | $21.03 | $21.03 | 181,478 |
| 2022-04-07 | $20.95 | $21.13 | $20.90 | $21.03 | $21.03 | 192,540 |
| 2022-04-06 | $20.95 | $21.08 | $20.75 | $21.01 | $21.01 | 246,643 |
| 2022-04-05 | $21.10 | $21.11 | $20.95 | $21.02 | $21.02 | 237,956 |
| 2022-04-04 | $20.96 | $21.17 | $20.88 | $21.15 | $21.15 | 271,822 |
| 2022-04-01 | $20.74 | $20.91 | $20.68 | $20.87 | $20.87 | 186,879 |
| 2022-03-31 | $20.70 | $20.86 | $20.70 | $20.74 | $20.74 | 198,370 |
| 2022-03-30 | $20.65 | $20.77 | $20.61 | $20.70 | $20.70 | 164,027 |
| 2022-03-29 | $20.66 | $20.74 | $20.61 | $20.62 | $20.62 | 187,478 |
| 2022-03-28 | $20.69 | $20.83 | $20.45 | $20.58 | $20.58 | 251,479 |
| 2022-03-25 | $20.82 | $20.91 | $20.72 | $20.81 | $20.81 | 141,437 |
| 2022-03-24 | $20.66 | $20.90 | $20.52 | $20.82 | $20.82 | 201,716 |
| 2022-03-23 | $20.83 | $20.83 | $20.45 | $20.55 | $20.55 | 324,553 |
| 2022-03-22 | $21.04 | $21.10 | $20.79 | $20.84 | $20.84 | 243,416 |
| 2022-03-21 | $20.83 | $21.02 | $20.81 | $21.02 | $21.02 | 267,853 |
| 2022-03-18 | $20.69 | $20.89 | $20.61 | $20.81 | $20.81 | 143,679 |
| 2022-03-17 | $20.47 | $20.73 | $20.37 | $20.63 | $20.63 | 158,100 |
| 2022-03-16 | $20.57 | $20.74 | $20.32 | $20.50 | $20.50 | 176,497 |
| 2022-03-15 | $20.57 | $20.66 | $20.43 | $20.50 | $20.50 | 181,964 |
| 2022-03-14 | $20.80 | $20.95 | $20.74 | $20.74 | $20.54 | 210,197 |
| 2022-03-11 | $20.92 | $21.02 | $20.83 | $20.88 | $20.68 | 178,658 |
| 2022-03-10 | $20.58 | $20.98 | $20.50 | $20.92 | $20.72 | 301,129 |
| 2022-03-09 | $20.53 | $20.83 | $20.50 | $20.64 | $20.44 | 183,672 |
| 2022-03-08 | $20.44 | $20.58 | $20.21 | $20.41 | $20.21 | 188,591 |
| 2022-03-07 | $20.71 | $20.74 | $20.45 | $20.45 | $20.25 | 208,700 |
| 2022-03-04 | $20.88 | $20.88 | $20.70 | $20.78 | $20.58 | 184,826 |
| 2022-03-03 | $20.97 | $20.98 | $20.78 | $20.90 | $20.70 | 234,296 |
| 2022-03-02 | $20.74 | $20.88 | $20.73 | $20.82 | $20.62 | 163,479 |
| 2022-03-01 | $20.87 | $20.97 | $20.72 | $20.79 | $20.59 | 170,550 |
| 2022-02-28 | $20.59 | $20.98 | $20.52 | $20.83 | $20.63 | 232,054 |
| 2022-02-25 | $20.41 | $20.74 | $20.31 | $20.70 | $20.50 | 216,197 |
| 2022-02-24 | $19.58 | $20.31 | $19.55 | $20.25 | $20.06 | 371,152 |
| 2022-02-23 | $20.15 | $20.34 | $20.06 | $20.08 | $19.89 | 341,197 |
| 2022-02-22 | $20.34 | $20.45 | $20.00 | $20.07 | $19.88 | 448,836 |
| 2022-02-18 | $20.68 | $20.79 | $20.36 | $20.54 | $20.34 | 319,646 |
| 2022-02-17 | $20.80 | $20.98 | $20.62 | $20.67 | $20.47 | 255,619 |
| 2022-02-16 | $20.55 | $20.84 | $20.45 | $20.83 | $20.63 | 156,357 |
| 2022-02-15 | $20.39 | $20.54 | $20.18 | $20.49 | $20.29 | 229,436 |
| 2022-02-14 | $20.37 | $20.44 | $20.11 | $20.15 | $19.96 | 282,140 |
| 2022-02-11 | $20.80 | $20.95 | $20.41 | $20.46 | $20.26 | 318,197 |
| 2022-02-10 | $21.00 | $21.15 | $20.76 | $20.79 | $20.59 | 274,659 |
| 2022-02-09 | $21.07 | $21.26 | $21.05 | $21.15 | $20.95 | 225,123 |
| 2022-02-08 | $20.95 | $21.10 | $20.91 | $21.10 | $20.90 | 235,856 |
| 2022-02-07 | $21.15 | $21.30 | $20.98 | $21.14 | $20.74 | 402,695 |
| 2022-02-04 | $21.14 | $21.28 | $20.97 | $21.07 | $20.67 | 288,871 |
| 2022-02-03 | $21.25 | $21.39 | $21.05 | $21.11 | $20.71 | 242,358 |
| 2022-02-02 | $21.31 | $21.45 | $21.23 | $21.40 | $21.00 | 246,337 |
| 2022-02-01 | $20.96 | $21.35 | $20.88 | $21.30 | $20.90 | 246,003 |
| 2022-01-31 | $20.95 | $20.99 | $20.70 | $20.91 | $20.52 | 304,556 |
| 2022-01-28 | $20.81 | $20.90 | $20.70 | $20.90 | $20.51 | 237,846 |
| 2022-01-27 | $20.79 | $20.94 | $20.50 | $20.90 | $20.51 | 221,807 |
| 2022-01-26 | $20.71 | $20.80 | $20.33 | $20.46 | $20.07 | 322,439 |
| 2022-01-25 | $19.93 | $20.53 | $19.93 | $20.44 | $20.05 | 304,305 |
| 2022-01-24 | $20.02 | $20.25 | $19.21 | $20.23 | $19.85 | 1,112,966 |
| 2022-01-21 | $21.25 | $21.31 | $20.62 | $20.65 | $20.26 | 473,688 |
| 2022-01-20 | $21.41 | $21.64 | $21.27 | $21.35 | $20.95 | 256,657 |
| 2022-01-19 | $21.52 | $21.60 | $21.31 | $21.46 | $21.06 | 216,176 |
| 2022-01-18 | $21.55 | $21.68 | $21.40 | $21.52 | $21.11 | 211,911 |
| 2022-01-14 | $21.70 | $21.86 | $21.68 | $21.83 | $21.22 | 348,145 |
| 2022-01-13 | $21.65 | $21.86 | $21.65 | $21.81 | $21.20 | 244,886 |
| 2022-01-12 | $21.70 | $21.84 | $21.65 | $21.76 | $21.15 | 333,384 |
| 2022-01-11 | $21.56 | $21.74 | $21.50 | $21.72 | $21.11 | 288,018 |
| 2022-01-10 | $21.40 | $21.55 | $21.26 | $21.55 | $20.95 | 281,744 |
| 2022-01-07 | $21.38 | $21.53 | $21.35 | $21.47 | $20.87 | 153,167 |
| 2022-01-06 | $21.20 | $21.45 | $21.04 | $21.41 | $20.81 | 247,409 |
| 2022-01-05 | $21.28 | $21.52 | $21.20 | $21.20 | $20.61 | 267,569 |
| 2022-01-04 | $21.31 | $21.36 | $21.26 | $21.29 | $20.70 | 212,464 |
| 2022-01-03 | $21.11 | $21.23 | $21.05 | $21.21 | $20.62 | 246,743 |
| 2021-12-31 | $21.03 | $21.30 | $21.03 | $21.11 | $20.52 | 250,819 |
| 2021-12-30 | $21.00 | $21.11 | $20.98 | $21.00 | $20.42 | 177,396 |
| 2021-12-29 | $20.81 | $21.10 | $20.81 | $21.00 | $20.42 | 209,762 |
| 2021-12-28 | $20.76 | $21.05 | $20.76 | $20.85 | $20.27 | 221,414 |
| 2021-12-27 | $20.90 | $20.97 | $20.74 | $20.76 | $20.18 | 297,889 |
| 2021-12-23 | $20.75 | $20.84 | $20.65 | $20.82 | $20.24 | 275,140 |
| 2021-12-22 | $20.50 | $20.64 | $20.47 | $20.53 | $19.96 | 244,315 |
| 2021-12-21 | $20.33 | $20.60 | $20.25 | $20.47 | $19.90 | 221,874 |
| 2021-12-20 | $20.90 | $20.90 | $20.15 | $20.20 | $19.64 | 501,483 |
| 2021-12-17 | $20.93 | $21.15 | $20.82 | $20.98 | $20.40 | 187,601 |
| 2021-12-16 | $21.05 | $21.18 | $20.99 | $21.00 | $20.42 | 208,107 |
| 2021-12-15 | $21.15 | $21.20 | $20.93 | $21.04 | $20.45 | 325,976 |
| 2021-12-14 | $21.18 | $21.28 | $21.15 | $21.20 | $20.61 | 174,174 |
| 2021-12-13 | $21.51 | $21.51 | $21.25 | $21.47 | $20.68 | 236,881 |
| 2021-12-10 | $21.57 | $21.58 | $21.45 | $21.52 | $20.73 | 162,104 |
| 2021-12-09 | $21.45 | $21.64 | $21.45 | $21.62 | $20.82 | 177,336 |
| 2021-12-08 | $21.50 | $21.60 | $21.42 | $21.49 | $20.70 | 186,183 |
| 2021-12-07 | $21.31 | $21.64 | $21.26 | $21.49 | $20.70 | 200,674 |
| 2021-12-06 | $21.35 | $21.41 | $20.98 | $21.28 | $20.49 | 413,546 |
| 2021-12-03 | $21.57 | $21.72 | $21.34 | $21.35 | $20.56 | 408,587 |
| 2021-12-02 | $21.44 | $21.62 | $21.43 | $21.53 | $20.74 | 186,434 |
| 2021-12-01 | $21.57 | $21.75 | $21.38 | $21.39 | $20.60 | 219,246 |
| 2021-11-30 | $21.50 | $21.61 | $21.41 | $21.54 | $20.75 | 255,655 |
| 2021-11-29 | $21.54 | $21.63 | $21.50 | $21.61 | $20.81 | 131,525 |
| 2021-11-26 | $21.42 | $21.45 | $21.32 | $21.41 | $20.62 | 175,970 |
| 2021-11-24 | $21.55 | $21.61 | $21.46 | $21.59 | $20.79 | 179,556 |
| 2021-11-23 | $21.73 | $21.80 | $21.50 | $21.57 | $20.77 | 261,021 |
| 2021-11-22 | $21.80 | $21.82 | $21.70 | $21.74 | $20.94 | 179,620 |
| 2021-11-19 | $21.87 | $21.87 | $21.71 | $21.76 | $20.96 | 266,873 |
| 2021-11-18 | $21.89 | $21.89 | $21.72 | $21.84 | $21.03 | 232,332 |
| 2021-11-17 | $21.69 | $21.82 | $21.61 | $21.78 | $20.98 | 176,602 |
| 2021-11-16 | $21.61 | $21.71 | $21.57 | $21.69 | $20.89 | 174,274 |
| 2021-11-15 | $21.64 | $21.70 | $21.54 | $21.58 | $20.78 | 230,951 |
| 2021-11-12 | $21.70 | $21.74 | $21.58 | $21.64 | $20.84 | 117,732 |
| 2021-11-11 | $21.73 | $21.80 | $21.65 | $21.70 | $20.90 | 133,425 |
| 2021-11-10 | $21.92 | $21.94 | $21.65 | $21.70 | $20.90 | 294,003 |
| 2021-11-09 | $22.03 | $22.08 | $21.96 | $22.05 | $21.24 | 226,071 |
| 2021-11-08 | $22.19 | $22.25 | $22.13 | $22.20 | $21.19 | 243,637 |
| 2021-11-05 | $22.28 | $22.29 | $22.05 | $22.13 | $21.12 | 233,752 |
| 2021-11-04 | $22.21 | $22.29 | $22.19 | $22.27 | $21.26 | 193,785 |
| 2021-11-03 | $22.15 | $22.26 | $22.08 | $22.26 | $21.25 | 227,754 |
| 2021-11-02 | $22.00 | $22.15 | $21.90 | $22.14 | $21.13 | 187,150 |
| 2021-11-01 | $22.00 | $22.00 | $21.87 | $22.00 | $21.00 | 218,887 |
| 2021-10-29 | $21.86 | $21.98 | $21.85 | $21.95 | $20.95 | 118,479 |
| 2021-10-28 | $21.87 | $21.90 | $21.83 | $21.88 | $20.88 | 125,305 |
| 2021-10-27 | $21.81 | $21.91 | $21.80 | $21.85 | $20.86 | 126,017 |
| 2021-10-26 | $21.85 | $21.90 | $21.80 | $21.80 | $20.81 | 148,866 |
| 2021-10-25 | $21.89 | $21.97 | $21.82 | $21.85 | $20.86 | 174,879 |
| 2021-10-22 | $21.93 | $21.98 | $21.83 | $21.94 | $20.94 | 247,007 |
| 2021-10-21 | $21.97 | $22.00 | $21.91 | $21.98 | $20.98 | 203,286 |
| 2021-10-20 | $21.80 | $21.91 | $21.79 | $21.91 | $20.91 | 192,034 |
| 2021-10-19 | $21.72 | $21.86 | $21.72 | $21.78 | $20.79 | 135,859 |
| 2021-10-18 | $21.67 | $21.79 | $21.62 | $21.72 | $20.73 | 185,946 |
| 2021-10-15 | $21.68 | $21.82 | $21.65 | $21.71 | $20.72 | 160,941 |
| 2021-10-14 | $21.58 | $21.75 | $21.50 | $21.70 | $20.71 | 134,696 |
| 2021-10-13 | $21.51 | $21.59 | $21.45 | $21.47 | $20.49 | 143,476 |
| 2021-10-12 | $21.68 | $21.68 | $21.52 | $21.60 | $20.62 | 187,937 |
| 2021-10-11 | $21.88 | $21.90 | $21.70 | $21.87 | $20.68 | 214,509 |
| 2021-10-08 | $21.65 | $21.88 | $21.65 | $21.79 | $20.61 | 165,105 |
| 2021-10-07 | $21.64 | $21.79 | $21.43 | $21.72 | $20.54 | 217,812 |
| 2021-10-06 | $21.42 | $21.51 | $21.28 | $21.49 | $20.32 | 162,841 |
| 2021-10-05 | $21.30 | $21.53 | $21.25 | $21.48 | $20.32 | 245,568 |
| 2021-10-04 | $21.19 | $21.23 | $21.09 | $21.23 | $20.08 | 273,648 |
| 2021-10-01 | $21.13 | $21.21 | $20.88 | $21.17 | $20.02 | 192,687 |
| 2021-09-30 | $21.09 | $21.12 | $20.88 | $20.91 | $19.78 | 328,489 |
| 2021-09-29 | $21.25 | $21.31 | $21.09 | $21.09 | $19.95 | 177,324 |
| 2021-09-28 | $21.35 | $21.41 | $21.15 | $21.15 | $20.00 | 377,055 |
| 2021-09-27 | $21.50 | $21.62 | $21.46 | $21.51 | $20.34 | 204,430 |
| 2021-09-24 | $21.76 | $21.88 | $21.48 | $21.52 | $20.35 | 304,486 |
| 2021-09-23 | $21.87 | $22.00 | $21.81 | $21.87 | $20.68 | 212,613 |
| 2021-09-22 | $21.84 | $21.93 | $21.74 | $21.76 | $20.58 | 182,465 |
| 2021-09-21 | $21.68 | $21.90 | $21.52 | $21.71 | $20.53 | 210,753 |
| 2021-09-20 | $21.56 | $21.59 | $21.32 | $21.45 | $20.29 | 440,339 |
| 2021-09-17 | $22.02 | $22.04 | $21.86 | $21.90 | $20.71 | 240,586 |
| 2021-09-16 | $21.95 | $22.16 | $21.95 | $22.05 | $20.85 | 206,922 |
| 2021-09-15 | $22.02 | $22.06 | $21.95 | $21.97 | $20.78 | 174,058 |
| 2021-09-14 | $22.01 | $22.13 | $21.98 | $22.08 | $20.88 | 177,994 |
| 2021-09-13 | $22.26 | $22.29 | $22.10 | $22.17 | $20.78 | 278,530 |
| 2021-09-10 | $22.29 | $22.37 | $22.24 | $22.25 | $20.86 | 214,943 |
| 2021-09-09 | $22.24 | $22.37 | $22.24 | $22.32 | $20.92 | 192,688 |
| 2021-09-08 | $22.29 | $22.37 | $22.21 | $22.31 | $20.91 | 164,615 |
| 2021-09-07 | $22.29 | $22.37 | $22.18 | $22.34 | $20.94 | 223,262 |
| 2021-09-03 | $22.32 | $22.35 | $22.18 | $22.29 | $20.89 | 133,357 |
| 2021-09-02 | $22.19 | $22.34 | $22.19 | $22.32 | $20.92 | 196,398 |
| 2021-09-01 | $22.05 | $22.25 | $22.01 | $22.17 | $20.78 | 253,940 |
| 2021-08-31 | $21.92 | $22.12 | $21.92 | $22.09 | $20.71 | 199,154 |
| 2021-08-30 | $21.99 | $22.05 | $21.87 | $21.92 | $20.55 | 246,559 |
| 2021-08-27 | $21.95 | $22.08 | $21.95 | $21.99 | $20.61 | 159,511 |
| 2021-08-26 | $22.11 | $22.12 | $21.95 | $21.99 | $20.61 | 169,646 |
| 2021-08-25 | $22.00 | $22.09 | $21.95 | $22.07 | $20.69 | 126,416 |
| 2021-08-24 | $21.98 | $22.05 | $21.90 | $21.93 | $20.56 | 223,097 |
| 2021-08-23 | $22.07 | $22.10 | $21.94 | $21.97 | $20.59 | 215,444 |
| 2021-08-20 | $22.00 | $22.12 | $22.00 | $22.05 | $20.67 | 138,578 |
| 2021-08-19 | $21.92 | $22.10 | $21.88 | $21.96 | $20.58 | 292,345 |
| 2021-08-18 | $22.00 | $22.11 | $22.00 | $22.07 | $20.69 | 178,292 |
| 2021-08-17 | $22.10 | $22.25 | $22.00 | $22.07 | $20.69 | 277,312 |
| 2021-08-16 | $22.14 | $22.25 | $21.99 | $22.20 | $20.81 | 262,544 |
| 2021-08-13 | $22.20 | $22.25 | $22.17 | $22.17 | $20.78 | 110,438 |
| 2021-08-12 | $22.32 | $22.47 | $22.09 | $22.20 | $20.81 | 263,600 |
| 2021-08-11 | $22.29 | $22.31 | $22.18 | $22.20 | $20.81 | 173,420 |
| 2021-08-10 | $22.30 | $22.35 | $22.22 | $22.30 | $20.90 | 247,660 |
| 2021-08-09 | $22.61 | $22.63 | $22.42 | $22.54 | $20.94 | 389,274 |
| 2021-08-06 | $22.60 | $22.61 | $22.46 | $22.60 | $21.00 | 202,783 |
| 2021-08-05 | $22.45 | $22.56 | $22.43 | $22.50 | $20.90 | 234,754 |
| 2021-08-04 | $22.40 | $22.48 | $22.38 | $22.41 | $20.82 | 197,775 |
| 2021-08-03 | $22.34 | $22.45 | $22.17 | $22.42 | $20.83 | 209,498 |
| 2021-08-02 | $22.27 | $22.33 | $22.12 | $22.32 | $20.74 | 185,392 |
| 2021-07-30 | $22.25 | $22.29 | $22.07 | $22.19 | $20.62 | 141,505 |
| 2021-07-29 | $22.17 | $22.33 | $22.15 | $22.26 | $20.68 | 124,774 |
| 2021-07-28 | $22.13 | $22.26 | $22.13 | $22.17 | $20.60 | 131,637 |
| 2021-07-27 | $22.04 | $22.25 | $22.00 | $22.18 | $20.61 | 189,915 |
| 2021-07-26 | $22.07 | $22.27 | $22.04 | $22.07 | $20.50 | 202,444 |
| 2021-07-23 | $22.31 | $22.35 | $22.06 | $22.07 | $20.50 | 207,199 |
| 2021-07-22 | $22.10 | $22.25 | $22.07 | $22.24 | $20.66 | 177,865 |
| 2021-07-21 | $21.97 | $22.10 | $21.95 | $22.07 | $20.50 | 141,287 |
| 2021-07-20 | $21.80 | $22.03 | $21.78 | $21.93 | $20.37 | 197,709 |
| 2021-07-19 | $21.80 | $21.87 | $21.48 | $21.72 | $20.18 | 465,356 |
| 2021-07-16 | $21.93 | $22.10 | $21.90 | $22.02 | $20.46 | 247,763 |
| 2021-07-15 | $22.00 | $22.13 | $21.82 | $21.83 | $20.28 | 284,866 |
| 2021-07-14 | $22.25 | $22.36 | $21.93 | $22.02 | $20.46 | 518,477 |
| 2021-07-13 | $22.30 | $22.38 | $22.23 | $22.28 | $20.70 | 246,477 |
| 2021-07-12 | $22.43 | $22.56 | $22.42 | $22.53 | $20.75 | 421,789 |
| 2021-07-09 | $22.31 | $22.45 | $22.30 | $22.39 | $20.62 | 267,659 |
| 2021-07-08 | $22.15 | $22.32 | $21.90 | $22.29 | $20.52 | 363,803 |
| 2021-07-07 | $22.20 | $22.40 | $22.16 | $22.36 | $20.59 | 246,198 |
| 2021-07-06 | $22.10 | $22.25 | $22.06 | $22.20 | $20.44 | 297,203 |
| 2021-07-02 | $22.00 | $22.14 | $21.96 | $22.12 | $20.37 | 153,679 |
| 2021-07-01 | $21.99 | $22.09 | $21.90 | $21.90 | $20.17 | 221,269 |
| 2021-06-30 | $22.15 | $22.22 | $21.90 | $21.90 | $20.17 | 308,409 |
| 2021-06-29 | $22.19 | $22.24 | $22.15 | $22.22 | $20.46 | 148,813 |
| 2021-06-28 | $22.15 | $22.19 | $22.00 | $22.17 | $20.41 | 261,867 |
| 2021-06-25 | $22.13 | $22.16 | $22.02 | $22.09 | $20.34 | 164,017 |
| 2021-06-24 | $22.20 | $22.25 | $22.00 | $22.08 | $20.33 | 214,551 |
| 2021-06-23 | $21.94 | $22.13 | $21.91 | $22.05 | $20.30 | 131,830 |
| 2021-06-22 | $21.90 | $22.04 | $21.85 | $21.95 | $20.21 | 176,289 |
| 2021-06-21 | $21.63 | $21.80 | $21.63 | $21.72 | $20.00 | 231,756 |
| 2021-06-18 | $21.82 | $21.97 | $21.63 | $21.65 | $19.94 | 241,281 |
| 2021-06-17 | $21.91 | $22.17 | $21.90 | $21.92 | $20.18 | 279,188 |
| 2021-06-16 | $22.31 | $22.32 | $21.92 | $22.14 | $20.39 | 249,468 |
| 2021-06-15 | $22.20 | $22.47 | $22.14 | $22.31 | $20.54 | 254,214 |
| 2021-06-14 | $22.51 | $22.70 | $22.27 | $22.68 | $20.70 | 352,756 |
| 2021-06-11 | $22.33 | $22.54 | $22.33 | $22.51 | $20.54 | 246,167 |
| 2021-06-10 | $22.30 | $22.45 | $22.30 | $22.33 | $20.38 | 258,618 |
| 2021-06-09 | $22.21 | $22.34 | $22.11 | $22.30 | $20.35 | 328,029 |
| 2021-06-08 | $22.08 | $22.22 | $22.00 | $22.21 | $20.27 | 312,395 |
| 2021-06-07 | $21.95 | $22.08 | $21.85 | $22.08 | $20.15 | 342,860 |
| 2021-06-04 | $21.80 | $21.96 | $21.78 | $21.89 | $19.98 | 191,129 |
| 2021-06-03 | $21.68 | $21.86 | $21.65 | $21.84 | $19.93 | 171,639 |
| 2021-06-02 | $21.92 | $22.00 | $21.66 | $21.72 | $19.82 | 387,565 |
| 2021-06-01 | $21.70 | $21.93 | $21.57 | $21.92 | $20.01 | 260,809 |
| 2021-05-28 | $21.53 | $21.75 | $21.46 | $21.73 | $19.83 | 200,227 |
| 2021-05-27 | $21.86 | $21.89 | $21.46 | $21.55 | $19.67 | 420,273 |
| 2021-05-26 | $21.86 | $21.88 | $21.63 | $21.78 | $19.88 | 265,428 |
| 2021-05-25 | $21.70 | $21.94 | $21.65 | $21.86 | $19.95 | 265,411 |
| 2021-05-24 | $21.50 | $21.70 | $21.42 | $21.69 | $19.80 | 170,667 |
| 2021-05-21 | $21.51 | $21.64 | $21.38 | $21.50 | $19.62 | 205,896 |
| 2021-05-20 | $21.51 | $21.61 | $21.42 | $21.57 | $19.69 | 209,051 |
| 2021-05-19 | $21.17 | $21.36 | $21.04 | $21.32 | $19.46 | 265,291 |
| 2021-05-18 | $21.33 | $21.46 | $21.20 | $21.28 | $19.42 | 192,321 |
| 2021-05-17 | $21.00 | $21.22 | $20.95 | $21.15 | $19.30 | 191,474 |
| 2021-05-14 | $21.21 | $21.41 | $20.89 | $20.99 | $19.16 | 298,717 |
| 2021-05-13 | $20.85 | $21.13 | $20.83 | $21.06 | $19.22 | 299,587 |
| 2021-05-12 | $21.59 | $21.62 | $20.54 | $20.62 | $18.82 | 622,854 |
| 2021-05-11 | $21.66 | $21.80 | $21.60 | $21.70 | $19.80 | 307,839 |
| 2021-05-10 | $22.18 | $22.20 | $22.01 | $22.18 | $20.06 | 358,330 |
| 2021-05-07 | $22.10 | $22.19 | $21.92 | $22.18 | $20.06 | 316,514 |
| 2021-05-06 | $21.85 | $22.17 | $21.74 | $22.13 | $20.01 | 324,826 |
| 2021-05-05 | $21.84 | $21.85 | $21.73 | $21.80 | $19.72 | 226,634 |
| 2021-05-04 | $21.95 | $21.95 | $21.62 | $21.75 | $19.67 | 528,988 |
| 2021-05-03 | $22.17 | $22.22 | $21.97 | $21.98 | $19.88 | 299,139 |
| 2021-04-30 | $21.90 | $22.17 | $21.87 | $22.12 | $20.00 | 329,032 |
| 2021-04-29 | $21.74 | $21.95 | $21.64 | $21.93 | $19.83 | 249,325 |
| 2021-04-28 | $21.45 | $21.76 | $21.43 | $21.66 | $19.59 | 249,072 |
| 2021-04-27 | $21.80 | $21.84 | $21.30 | $21.51 | $19.45 | 500,353 |
| 2021-04-26 | $22.02 | $22.10 | $21.78 | $21.85 | $19.76 | 377,553 |
| 2021-04-23 | $21.94 | $22.17 | $21.94 | $22.04 | $19.93 | 304,833 |
| 2021-04-22 | $22.00 | $22.21 | $21.76 | $21.87 | $19.78 | 291,369 |
| 2021-04-21 | $21.85 | $22.04 | $21.68 | $21.97 | $19.87 | 349,393 |
| 2021-04-20 | $22.25 | $22.28 | $21.64 | $21.70 | $19.62 | 400,159 |
| 2021-04-19 | $21.98 | $22.26 | $21.92 | $22.15 | $20.03 | 317,947 |
| 2021-04-16 | $21.84 | $22.00 | $21.83 | $21.98 | $19.88 | 302,416 |
| 2021-04-15 | $21.76 | $21.93 | $21.70 | $21.81 | $19.72 | 266,617 |
| 2021-04-14 | $21.68 | $21.84 | $21.66 | $21.76 | $19.68 | 247,584 |
| 2021-04-13 | $21.65 | $21.77 | $21.50 | $21.68 | $19.61 | 321,481 |
| 2021-04-12 | $21.55 | $21.89 | $21.55 | $21.87 | $19.60 | 400,307 |
| 2021-04-09 | $21.50 | $21.67 | $21.48 | $21.62 | $19.37 | 283,890 |
| 2021-04-08 | $21.48 | $21.59 | $21.37 | $21.45 | $19.22 | 242,112 |
| 2021-04-07 | $21.37 | $21.49 | $21.32 | $21.47 | $19.24 | 277,749 |
| 2021-04-06 | $21.05 | $21.39 | $21.05 | $21.37 | $19.15 | 233,878 |
| 2021-04-05 | $20.99 | $21.22 | $20.91 | $21.17 | $18.97 | 295,548 |
| 2021-04-01 | $20.96 | $21.07 | $20.62 | $20.74 | $18.59 | 382,235 |
| 2021-03-31 | $20.89 | $20.98 | $20.69 | $20.70 | $18.55 | 568,544 |
| 2021-03-30 | $20.86 | $21.02 | $20.82 | $20.91 | $18.74 | 264,938 |
| 2021-03-29 | $20.82 | $20.94 | $20.71 | $20.85 | $18.68 | 237,985 |
| 2021-03-26 | $20.70 | $20.85 | $20.66 | $20.73 | $18.58 | 191,370 |
| 2021-03-25 | $20.55 | $20.70 | $20.51 | $20.60 | $18.46 | 276,166 |
| 2021-03-24 | $20.35 | $20.61 | $20.26 | $20.51 | $18.38 | 246,339 |
| 2021-03-23 | $20.30 | $20.46 | $20.14 | $20.25 | $18.15 | 243,024 |
| 2021-03-22 | $20.25 | $20.53 | $20.20 | $20.22 | $18.12 | 299,849 |
| 2021-03-19 | $20.15 | $20.43 | $19.98 | $20.29 | $18.18 | 197,828 |
| 2021-03-18 | $20.67 | $20.74 | $19.97 | $20.06 | $17.98 | 851,010 |
| 2021-03-17 | $21.17 | $21.17 | $20.69 | $20.73 | $18.58 | 349,537 |
| 2021-03-16 | $21.25 | $21.26 | $21.01 | $21.15 | $18.95 | 298,802 |
| 2021-03-15 | $21.39 | $21.50 | $21.22 | $21.49 | $19.08 | 436,668 |
| 2021-03-12 | $21.34 | $21.39 | $21.11 | $21.20 | $18.82 | 410,978 |
| 2021-03-11 | $21.23 | $21.46 | $21.21 | $21.35 | $18.95 | 339,587 |
| 2021-03-10 | $21.05 | $21.18 | $20.93 | $21.10 | $18.73 | 301,888 |
| 2021-03-09 | $20.75 | $21.10 | $20.71 | $21.02 | $18.66 | 335,950 |
| 2021-03-08 | $20.53 | $20.68 | $20.38 | $20.58 | $18.27 | 351,171 |
| 2021-03-05 | $20.65 | $20.67 | $19.90 | $20.53 | $18.23 | 613,069 |
| 2021-03-04 | $20.46 | $20.63 | $20.10 | $20.42 | $18.13 | 466,128 |
| 2021-03-03 | $20.80 | $20.81 | $20.07 | $20.57 | $18.26 | 831,577 |
| 2021-03-02 | $20.89 | $21.29 | $20.68 | $20.90 | $18.55 | 526,786 |
| 2021-03-01 | $20.33 | $20.89 | $20.33 | $20.82 | $18.48 | 479,023 |
| 2021-02-26 | $20.24 | $20.43 | $19.90 | $20.24 | $17.97 | 527,875 |
| 2021-02-25 | $20.36 | $20.61 | $20.02 | $20.06 | $17.81 | 681,762 |
| 2021-02-24 | $19.99 | $20.38 | $19.93 | $20.33 | $18.05 | 812,601 |
| 2021-02-23 | $19.87 | $19.98 | $19.39 | $19.80 | $17.58 | 747,080 |
| 2021-02-22 | $19.75 | $20.17 | $19.68 | $19.92 | $17.68 | 962,902 |
| 2021-02-19 | $19.41 | $19.58 | $19.38 | $19.38 | $17.21 | 399,970 |
| 2021-02-18 | $19.18 | $19.37 | $19.18 | $19.24 | $17.08 | 365,925 |
| 2021-02-17 | $19.23 | $19.33 | $19.13 | $19.16 | $17.01 | 191,512 |
| 2021-02-16 | $19.20 | $19.45 | $19.17 | $19.20 | $17.05 | 315,932 |
| 2021-02-12 | $19.16 | $19.21 | $19.04 | $19.18 | $17.03 | 228,032 |
| 2021-02-11 | $19.01 | $19.08 | $18.97 | $19.06 | $16.92 | 173,656 |
| 2021-02-10 | $19.30 | $19.30 | $18.88 | $18.98 | $16.85 | 333,347 |
| 2021-02-09 | $19.40 | $19.49 | $18.97 | $19.05 | $16.91 | 709,121 |
| 2021-02-08 | $19.50 | $19.75 | $19.49 | $19.72 | $17.33 | 452,996 |
| 2021-02-05 | $19.09 | $19.49 | $18.96 | $19.45 | $17.09 | 408,947 |
| 2021-02-04 | $18.90 | $19.16 | $18.89 | $18.96 | $16.66 | 292,926 |
| 2021-02-03 | $18.85 | $18.95 | $18.73 | $18.90 | $16.61 | 402,239 |
| 2021-02-02 | $18.69 | $19.01 | $18.64 | $18.83 | $16.54 | 246,837 |
| 2021-02-01 | $18.70 | $18.85 | $18.52 | $18.59 | $16.33 | 300,505 |
| 2021-01-29 | $18.56 | $18.84 | $18.51 | $18.55 | $16.30 | 245,279 |
| 2021-01-28 | $18.61 | $18.77 | $18.50 | $18.65 | $16.39 | 224,518 |
| 2021-01-27 | $18.54 | $18.70 | $18.37 | $18.50 | $16.25 | 222,795 |
| 2021-01-26 | $18.58 | $18.74 | $18.54 | $18.57 | $16.32 | 250,080 |
| 2021-01-25 | $18.53 | $18.64 | $18.45 | $18.48 | $16.24 | 190,069 |
| 2021-01-22 | $18.54 | $18.60 | $18.42 | $18.53 | $16.28 | 114,304 |
| 2021-01-21 | $18.55 | $18.60 | $18.50 | $18.55 | $16.30 | 121,795 |
| 2021-01-20 | $18.36 | $18.57 | $18.36 | $18.54 | $16.29 | 163,387 |
| 2021-01-19 | $18.23 | $18.39 | $18.23 | $18.36 | $16.13 | 214,429 |
| 2021-01-15 | $18.65 | $18.74 | $18.50 | $18.53 | $16.11 | 266,096 |
| 2021-01-14 | $18.33 | $18.65 | $18.30 | $18.65 | $16.21 | 246,558 |
| 2021-01-13 | $18.11 | $18.33 | $18.11 | $18.28 | $15.89 | 133,686 |
| 2021-01-12 | $18.16 | $18.18 | $18.01 | $18.16 | $15.78 | 135,498 |
| 2021-01-11 | $18.01 | $18.18 | $18.00 | $18.13 | $15.76 | 188,928 |
| 2021-01-08 | $17.96 | $18.15 | $17.90 | $18.09 | $15.72 | 191,588 |
| 2021-01-07 | $18.04 | $18.04 | $17.89 | $17.96 | $15.61 | 341,410 |
| 2021-01-06 | $17.90 | $18.10 | $17.86 | $17.97 | $15.62 | 240,192 |
| 2021-01-05 | $17.76 | $18.03 | $17.76 | $18.01 | $15.65 | 231,016 |
| 2021-01-04 | $17.85 | $17.95 | $17.70 | $17.74 | $15.42 | 221,403 |
| 2020-12-31 | $17.67 | $17.85 | $17.67 | $17.83 | $15.50 | 238,038 |
| 2020-12-30 | $17.61 | $17.73 | $17.58 | $17.72 | $15.40 | 271,573 |
| 2020-12-29 | $17.78 | $17.88 | $17.64 | $17.65 | $15.34 | 163,845 |
| 2020-12-28 | $18.00 | $18.05 | $17.78 | $17.78 | $15.45 | 198,639 |
| 2020-12-24 | $17.76 | $17.95 | $17.74 | $17.95 | $15.60 | 62,431 |
| 2020-12-23 | $17.73 | $17.96 | $17.70 | $17.74 | $15.42 | 175,023 |
| 2020-12-22 | $17.71 | $17.79 | $17.64 | $17.69 | $15.38 | 131,398 |
| 2020-12-21 | $17.75 | $17.85 | $17.57 | $17.71 | $15.39 | 243,681 |
| 2020-12-18 | $17.94 | $18.01 | $17.83 | $17.89 | $15.55 | 232,441 |
| 2020-12-17 | $17.90 | $18.01 | $17.87 | $17.92 | $15.58 | 260,908 |
| 2020-12-16 | $17.90 | $17.99 | $17.75 | $17.84 | $15.51 | 342,621 |
| 2020-12-15 | $17.97 | $18.03 | $17.82 | $17.90 | $15.56 | 185,656 |
| 2020-12-14 | $18.09 | $18.21 | $17.98 | $17.98 | $15.63 | 209,169 |
| 2020-12-11 | $18.17 | $18.39 | $18.17 | $18.23 | $15.67 | 295,720 |
| 2020-12-10 | $18.31 | $18.33 | $18.07 | $18.15 | $15.60 | 202,483 |
| 2020-12-09 | $18.37 | $18.50 | $18.28 | $18.31 | $15.74 | 259,071 |
| 2020-12-08 | $18.24 | $18.39 | $18.24 | $18.37 | $15.79 | 206,748 |
| 2020-12-07 | $18.05 | $18.32 | $18.05 | $18.24 | $15.68 | 199,934 |
| 2020-12-04 | $17.93 | $18.07 | $17.93 | $18.07 | $15.53 | 219,944 |
| 2020-12-03 | $17.90 | $17.96 | $17.69 | $17.90 | $15.39 | 312,544 |
| 2020-12-02 | $17.75 | $17.96 | $17.74 | $17.95 | $15.43 | 228,916 |
| 2020-12-01 | $17.61 | $17.79 | $17.61 | $17.76 | $15.27 | 274,419 |
| 2020-11-30 | $17.52 | $17.63 | $17.50 | $17.60 | $15.13 | 240,833 |
| 2020-11-27 | $17.55 | $17.60 | $17.51 | $17.57 | $15.10 | 130,853 |
| 2020-11-25 | $17.52 | $17.64 | $17.51 | $17.58 | $15.11 | 123,933 |
| 2020-11-24 | $17.17 | $17.54 | $17.17 | $17.54 | $15.08 | 299,683 |
| 2020-11-23 | $17.32 | $17.32 | $17.10 | $17.15 | $14.74 | 216,519 |
| 2020-11-20 | $17.10 | $17.24 | $17.08 | $17.20 | $14.79 | 255,452 |
| 2020-11-19 | $17.30 | $17.40 | $16.98 | $17.11 | $14.71 | 435,350 |
| 2020-11-18 | $17.21 | $17.32 | $17.16 | $17.28 | $14.86 | 233,749 |
| 2020-11-17 | $17.04 | $17.20 | $16.97 | $17.20 | $14.79 | 177,360 |
| 2020-11-16 | $16.90 | $17.08 | $16.90 | $17.05 | $14.66 | 191,097 |
| 2020-11-13 | $16.87 | $16.91 | $16.86 | $16.89 | $14.52 | 82,234 |
| 2020-11-12 | $16.97 | $16.98 | $16.84 | $16.90 | $14.53 | 121,863 |
| 2020-11-11 | $16.84 | $16.99 | $16.82 | $16.98 | $14.60 | 154,767 |
| 2020-11-10 | $16.68 | $16.87 | $16.68 | $16.82 | $14.46 | 187,967 |
| 2020-11-09 | $16.86 | $17.05 | $16.67 | $16.73 | $14.38 | 352,932 |
| 2020-11-06 | $16.69 | $16.83 | $16.66 | $16.80 | $14.27 | 220,401 |
| 2020-11-05 | $16.52 | $16.72 | $16.51 | $16.72 | $14.20 | 153,374 |
| 2020-11-04 | $16.36 | $16.54 | $16.36 | $16.50 | $14.02 | 152,520 |
| 2020-11-03 | $16.18 | $16.40 | $16.18 | $16.35 | $13.89 | 185,481 |
| 2020-11-02 | $15.93 | $16.18 | $15.91 | $16.16 | $13.73 | 192,577 |
| 2020-10-30 | $15.89 | $16.00 | $15.86 | $15.89 | $13.50 | 156,215 |
| 2020-10-29 | $15.99 | $16.07 | $15.95 | $15.98 | $13.58 | 162,253 |
| 2020-10-28 | $16.25 | $16.29 | $15.99 | $16.00 | $13.59 | 216,907 |
| 2020-10-27 | $16.33 | $16.42 | $16.26 | $16.38 | $13.92 | 137,664 |
| 2020-10-26 | $16.47 | $16.50 | $16.30 | $16.38 | $13.92 | 144,860 |
| 2020-10-23 | $16.40 | $16.55 | $16.37 | $16.48 | $14.00 | 175,902 |
| 2020-10-22 | $16.67 | $16.67 | $16.47 | $16.50 | $14.02 | 161,697 |
| 2020-10-21 | $16.58 | $16.62 | $16.54 | $16.62 | $14.12 | 95,100 |
| 2020-10-20 | $16.50 | $16.65 | $16.50 | $16.61 | $14.11 | 99,652 |
| 2020-10-19 | $16.43 | $16.53 | $16.43 | $16.49 | $14.01 | 126,919 |
| 2020-10-16 | $16.60 | $16.68 | $16.45 | $16.45 | $13.98 | 158,063 |
| 2020-10-15 | $16.58 | $16.64 | $16.50 | $16.61 | $14.11 | 153,989 |
| 2020-10-14 | $16.82 | $16.84 | $16.65 | $16.69 | $14.18 | 191,733 |
| 2020-10-13 | $16.79 | $16.88 | $16.79 | $16.85 | $14.32 | 158,105 |
| 2020-10-12 | $17.04 | $17.10 | $17.00 | $17.00 | $14.27 | 218,801 |
| 2020-10-09 | $17.00 | $17.07 | $16.98 | $17.04 | $14.31 | 174,900 |
| 2020-10-08 | $16.86 | $17.00 | $16.86 | $16.99 | $14.27 | 121,099 |
| 2020-10-07 | $16.74 | $16.95 | $16.74 | $16.86 | $14.16 | 279,769 |
| 2020-10-06 | $16.58 | $16.84 | $16.58 | $16.78 | $14.09 | 244,424 |
| 2020-10-05 | $16.40 | $16.60 | $16.40 | $16.58 | $13.92 | 256,485 |
| 2020-10-02 | $16.40 | $16.50 | $16.24 | $16.34 | $13.72 | 372,248 |
| 2020-10-01 | $16.57 | $16.64 | $16.46 | $16.49 | $13.85 | 256,362 |
| 2020-09-30 | $16.64 | $16.69 | $16.50 | $16.52 | $13.87 | 366,622 |
| 2020-09-29 | $16.72 | $16.77 | $16.60 | $16.66 | $13.99 | 164,691 |
| 2020-09-28 | $16.61 | $16.84 | $16.61 | $16.70 | $14.02 | 135,104 |
| 2020-09-25 | $16.52 | $16.57 | $16.46 | $16.56 | $13.90 | 145,345 |
| 2020-09-24 | $16.73 | $16.74 | $16.47 | $16.55 | $13.90 | 279,912 |
| 2020-09-23 | $17.02 | $17.02 | $16.70 | $16.75 | $14.06 | 235,941 |
| 2020-09-22 | $16.93 | $17.02 | $16.87 | $17.02 | $14.29 | 188,932 |
| 2020-09-21 | $16.98 | $17.04 | $16.75 | $16.85 | $14.15 | 238,483 |
| 2020-09-18 | $17.09 | $17.13 | $17.00 | $17.05 | $14.32 | 88,454 |
| 2020-09-17 | $17.00 | $17.10 | $16.97 | $17.09 | $14.35 | 84,232 |
| 2020-09-16 | $17.08 | $17.15 | $17.06 | $17.14 | $14.39 | 85,315 |
| 2020-09-15 | $17.00 | $17.11 | $17.00 | $17.08 | $14.34 | 133,847 |
| 2020-09-14 | $17.20 | $17.25 | $17.13 | $17.19 | $14.27 | 283,961 |
| 2020-09-11 | $17.09 | $17.11 | $17.03 | $17.06 | $14.16 | 97,846 |
| 2020-09-10 | $17.07 | $17.18 | $17.06 | $17.08 | $14.18 | 149,444 |
| 2020-09-09 | $17.00 | $17.08 | $16.97 | $17.05 | $14.15 | 111,066 |
| 2020-09-08 | $17.02 | $17.02 | $16.93 | $16.96 | $14.08 | 139,698 |
| 2020-09-04 | $17.11 | $17.18 | $16.95 | $17.11 | $14.20 | 144,356 |
| 2020-09-03 | $17.14 | $17.18 | $17.09 | $17.14 | $14.23 | 172,024 |
| 2020-09-02 | $17.00 | $17.19 | $16.98 | $17.19 | $14.27 | 239,321 |
| 2020-09-01 | $16.90 | $17.00 | $16.90 | $16.98 | $14.09 | 122,728 |
| 2020-08-31 | $16.92 | $16.98 | $16.90 | $16.93 | $14.05 | 162,807 |
| 2020-08-28 | $16.93 | $16.97 | $16.92 | $16.92 | $14.04 | 138,558 |
| 2020-08-27 | $16.95 | $16.97 | $16.91 | $16.93 | $14.05 | 141,814 |
| 2020-08-26 | $17.03 | $17.03 | $16.95 | $16.95 | $14.07 | 101,521 |
| 2020-08-25 | $17.02 | $17.03 | $16.97 | $17.03 | $14.13 | 131,896 |
| 2020-08-24 | $16.95 | $17.04 | $16.94 | $16.96 | $14.08 | 94,561 |
| 2020-08-21 | $17.09 | $17.18 | $16.94 | $16.94 | $14.06 | 192,004 |
| 2020-08-20 | $17.13 | $17.15 | $17.01 | $17.15 | $14.23 | 72,461 |
| 2020-08-19 | $17.01 | $17.14 | $17.00 | $17.08 | $14.18 | 117,467 |
| 2020-08-18 | $17.00 | $17.10 | $16.98 | $17.10 | $14.19 | 130,894 |
| 2020-08-17 | $17.01 | $17.03 | $16.90 | $17.00 | $14.11 | 169,693 |
| 2020-08-14 | $17.02 | $17.10 | $16.98 | $17.03 | $14.13 | 142,131 |
| 2020-08-13 | $17.11 | $17.23 | $17.00 | $17.11 | $14.20 | 149,324 |
| 2020-08-12 | $17.13 | $17.28 | $17.13 | $17.17 | $14.25 | 127,998 |
| 2020-08-11 | $17.22 | $17.29 | $17.13 | $17.14 | $14.23 | 248,897 |
| 2020-08-10 | $17.22 | $17.43 | $17.20 | $17.41 | $14.28 | 365,941 |
| 2020-08-07 | $17.12 | $17.20 | $17.11 | $17.18 | $14.10 | 175,612 |
| 2020-08-06 | $17.18 | $17.19 | $17.07 | $17.16 | $14.08 | 153,311 |
| 2020-08-05 | $17.00 | $17.18 | $17.00 | $17.11 | $14.04 | 150,103 |
| 2020-08-04 | $16.94 | $17.00 | $16.94 | $16.95 | $13.91 | 216,788 |
| 2020-08-03 | $17.01 | $17.03 | $16.95 | $16.95 | $13.91 | 230,358 |
| 2020-07-31 | $17.03 | $17.07 | $16.98 | $17.03 | $13.97 | 179,081 |
| 2020-07-30 | $16.92 | $17.10 | $16.90 | $17.01 | $13.96 | 179,894 |
| 2020-07-29 | $17.00 | $17.18 | $17.00 | $17.08 | $14.01 | 189,217 |
| 2020-07-28 | $17.00 | $17.12 | $17.00 | $17.00 | $13.95 | 91,349 |
| 2020-07-27 | $17.02 | $17.16 | $17.02 | $17.11 | $14.04 | 140,795 |
| 2020-07-24 | $16.80 | $17.07 | $16.80 | $17.07 | $14.01 | 146,156 |
| 2020-07-23 | $16.98 | $16.98 | $16.80 | $16.85 | $13.82 | 232,339 |
| 2020-07-22 | $16.85 | $16.92 | $16.83 | $16.87 | $13.84 | 107,119 |
| 2020-07-21 | $16.84 | $16.90 | $16.82 | $16.83 | $13.81 | 99,203 |
| 2020-07-20 | $16.70 | $16.78 | $16.70 | $16.78 | $13.77 | 83,431 |
| 2020-07-17 | $16.62 | $16.81 | $16.62 | $16.79 | $13.78 | 146,468 |
| 2020-07-16 | $16.69 | $16.78 | $16.62 | $16.62 | $13.64 | 84,819 |
| 2020-07-15 | $16.74 | $16.80 | $16.69 | $16.72 | $13.72 | 204,342 |
| 2020-07-14 | $16.79 | $16.80 | $16.63 | $16.70 | $13.70 | 225,617 |
| 2020-07-13 | $16.90 | $17.11 | $16.90 | $17.00 | $13.78 | 241,095 |
| 2020-07-10 | $16.94 | $17.00 | $16.86 | $16.90 | $13.70 | 131,675 |
| 2020-07-09 | $17.00 | $17.06 | $16.85 | $16.94 | $13.74 | 143,417 |
| 2020-07-08 | $17.02 | $17.13 | $16.92 | $17.05 | $13.82 | 160,018 |
| 2020-07-07 | $16.78 | $17.08 | $16.78 | $16.91 | $13.71 | 179,791 |
| 2020-07-06 | $17.15 | $17.19 | $16.86 | $16.95 | $13.74 | 232,011 |
| 2020-07-02 | $16.56 | $16.74 | $16.55 | $16.70 | $13.54 | 137,524 |
| 2020-07-01 | $16.66 | $16.79 | $16.46 | $16.47 | $13.35 | 101,840 |
| 2020-06-30 | $16.41 | $16.68 | $16.40 | $16.66 | $13.51 | 301,129 |
| 2020-06-29 | $16.37 | $16.41 | $16.24 | $16.34 | $13.25 | 143,041 |
| 2020-06-26 | $16.31 | $16.52 | $16.31 | $16.43 | $13.32 | 225,481 |
| 2020-06-25 | $16.64 | $16.64 | $16.39 | $16.40 | $13.30 | 225,947 |
| 2020-06-24 | $16.73 | $16.75 | $16.55 | $16.56 | $13.43 | 169,607 |
| 2020-06-23 | $16.75 | $16.84 | $16.65 | $16.73 | $13.56 | 120,151 |
| 2020-06-22 | $16.60 | $16.75 | $16.59 | $16.63 | $13.48 | 128,430 |
| 2020-06-19 | $16.71 | $16.77 | $16.64 | $16.75 | $13.58 | 100,602 |
| 2020-06-18 | $16.70 | $16.79 | $16.57 | $16.57 | $13.44 | 220,004 |
| 2020-06-17 | $16.82 | $16.95 | $16.73 | $16.75 | $13.58 | 197,910 |
| 2020-06-16 | $16.90 | $17.04 | $16.76 | $16.82 | $13.64 | 252,672 |
| 2020-06-15 | $16.55 | $16.97 | $16.55 | $16.89 | $13.53 | 292,159 |
| 2020-06-12 | $16.70 | $16.90 | $16.56 | $16.87 | $13.52 | 211,704 |
| 2020-06-11 | $17.10 | $17.19 | $16.30 | $16.43 | $13.17 | 290,995 |
| 2020-06-10 | $17.52 | $17.52 | $17.29 | $17.46 | $13.99 | 147,322 |
| 2020-06-09 | $17.40 | $17.54 | $17.32 | $17.40 | $13.94 | 167,742 |
| 2020-06-08 | $17.59 | $17.59 | $17.36 | $17.57 | $14.08 | 303,361 |
| 2020-06-05 | $17.42 | $17.53 | $17.29 | $17.35 | $13.90 | 196,622 |
| 2020-06-04 | $17.11 | $17.30 | $17.02 | $17.25 | $13.82 | 186,903 |
| 2020-06-03 | $17.10 | $17.39 | $17.01 | $17.33 | $13.89 | 368,509 |
| 2020-06-02 | $16.79 | $16.97 | $16.67 | $16.97 | $13.60 | 193,913 |
| 2020-06-01 | $16.55 | $16.75 | $16.52 | $16.69 | $13.37 | 153,112 |
| 2020-05-29 | $16.54 | $16.55 | $16.41 | $16.54 | $13.25 | 125,586 |
| 2020-05-28 | $16.31 | $16.46 | $16.28 | $16.43 | $13.17 | 170,355 |
| 2020-05-27 | $16.20 | $16.36 | $16.07 | $16.28 | $13.05 | 192,125 |
| 2020-05-26 | $16.50 | $16.60 | $16.05 | $16.09 | $12.89 | 241,810 |
| 2020-05-22 | $16.29 | $16.37 | $16.23 | $16.32 | $13.08 | 178,887 |
| 2020-05-21 | $16.33 | $16.40 | $16.18 | $16.24 | $13.01 | 192,202 |
| 2020-05-20 | $16.10 | $16.24 | $16.09 | $16.20 | $12.98 | 134,592 |
| 2020-05-19 | $15.94 | $16.13 | $15.94 | $15.99 | $12.81 | 203,512 |
| 2020-05-18 | $15.67 | $15.93 | $15.67 | $15.81 | $12.67 | 215,582 |
| 2020-05-15 | $15.00 | $15.68 | $14.96 | $15.56 | $12.47 | 185,997 |
| 2020-05-14 | $15.35 | $15.54 | $14.74 | $15.27 | $12.24 | 251,903 |
| 2020-05-13 | $15.80 | $15.89 | $15.13 | $15.61 | $12.51 | 259,676 |
| 2020-05-12 | $16.04 | $16.07 | $15.86 | $15.91 | $12.75 | 429,231 |
| 2020-05-11 | $16.23 | $16.23 | $16.00 | $16.14 | $12.77 | 508,399 |
| 2020-05-08 | $16.14 | $16.22 | $15.98 | $16.15 | $12.78 | 340,071 |
| 2020-05-07 | $16.23 | $16.28 | $15.94 | $15.95 | $12.62 | 162,544 |
| 2020-05-06 | $16.32 | $16.32 | $16.01 | $16.10 | $12.74 | 119,010 |
| 2020-05-05 | $16.05 | $16.43 | $16.05 | $16.32 | $12.92 | 149,915 |
| 2020-05-04 | $16.15 | $16.15 | $15.53 | $15.90 | $12.58 | 187,466 |
| 2020-05-01 | $16.44 | $16.50 | $16.05 | $16.16 | $12.79 | 171,372 |
| 2020-04-30 | $16.19 | $16.70 | $16.11 | $16.66 | $13.19 | 397,760 |
| 2020-04-29 | $15.73 | $16.26 | $15.72 | $16.26 | $12.87 | 306,335 |
| 2020-04-28 | $15.26 | $15.62 | $15.17 | $15.62 | $12.36 | 200,107 |
| 2020-04-27 | $15.33 | $15.43 | $15.14 | $15.17 | $12.01 | 242,480 |
| 2020-04-24 | $15.82 | $15.85 | $15.38 | $15.39 | $12.18 | 193,042 |
| 2020-04-23 | $15.47 | $15.81 | $15.33 | $15.62 | $12.36 | 308,336 |
| 2020-04-22 | $15.23 | $15.26 | $14.98 | $15.17 | $12.01 | 174,622 |
| 2020-04-21 | $15.09 | $15.12 | $14.75 | $14.90 | $11.79 | 184,782 |
| 2020-04-20 | $15.50 | $15.64 | $15.12 | $15.21 | $12.04 | 253,898 |
| 2020-04-17 | $15.63 | $15.70 | $15.51 | $15.57 | $12.32 | 146,059 |
| 2020-04-16 | $15.78 | $15.95 | $15.24 | $15.37 | $12.16 | 259,616 |
| 2020-04-15 | $15.75 | $15.93 | $15.45 | $15.89 | $12.58 | 133,856 |
| 2020-04-14 | $16.01 | $16.15 | $15.66 | $16.09 | $12.73 | 522,813 |
| 2020-04-13 | $16.30 | $16.40 | $15.27 | $15.83 | $12.38 | 683,357 |
| 2020-04-09 | $15.97 | $16.87 | $15.80 | $16.30 | $12.74 | 545,947 |
| 2020-04-08 | $14.52 | $15.30 | $14.52 | $15.27 | $11.94 | 325,626 |
| 2020-04-07 | $14.50 | $15.03 | $14.31 | $14.32 | $11.19 | 293,541 |
| 2020-04-06 | $13.60 | $14.41 | $13.60 | $14.13 | $11.05 | 365,829 |
| 2020-04-03 | $13.76 | $13.83 | $13.15 | $13.35 | $10.44 | 325,999 |
| 2020-04-02 | $13.71 | $14.17 | $13.69 | $13.85 | $10.83 | 245,411 |
| 2020-04-01 | $14.38 | $14.58 | $13.85 | $13.86 | $10.84 | 380,929 |
| 2020-03-31 | $14.63 | $15.15 | $14.46 | $14.68 | $11.48 | 501,231 |
| 2020-03-30 | $14.77 | $14.98 | $14.42 | $14.62 | $11.43 | 317,029 |
| 2020-03-27 | $14.49 | $14.75 | $14.04 | $14.75 | $11.53 | 241,658 |
| 2020-03-26 | $14.62 | $14.62 | $13.75 | $14.61 | $11.42 | 876,996 |
| 2020-03-25 | $13.28 | $15.00 | $13.00 | $14.36 | $11.23 | 394,706 |
| 2020-03-24 | $12.95 | $13.71 | $12.79 | $13.46 | $10.52 | 619,747 |
| 2020-03-23 | $13.35 | $13.40 | $11.54 | $12.45 | $9.73 | 673,719 |
| 2020-03-20 | $12.79 | $14.16 | $12.67 | $13.65 | $10.67 | 817,296 |
| 2020-03-19 | $10.60 | $12.57 | $10.55 | $12.36 | $9.66 | 847,618 |
| 2020-03-18 | $13.87 | $13.87 | $10.40 | $10.98 | $8.58 | 1,229,741 |
| 2020-03-17 | $15.04 | $16.02 | $14.85 | $14.99 | $11.72 | 1,009,023 |
| 2020-03-16 | $15.16 | $15.86 | $15.11 | $15.19 | $11.72 | 630,870 |
| 2020-03-13 | $18.64 | $19.12 | $15.61 | $16.84 | $12.99 | 1,021,529 |
| 2020-03-12 | $16.02 | $16.65 | $14.27 | $15.72 | $12.13 | 901,372 |
| 2020-03-11 | $18.93 | $18.94 | $17.81 | $17.82 | $13.75 | 651,416 |
| 2020-03-10 | $19.17 | $19.28 | $18.83 | $19.20 | $14.81 | 303,818 |
| 2020-03-09 | $19.37 | $19.55 | $18.00 | $18.83 | $14.53 | 621,887 |
| 2020-03-06 | $20.67 | $20.85 | $20.50 | $20.71 | $15.98 | 232,480 |
| 2020-03-05 | $21.18 | $21.27 | $20.97 | $21.08 | $16.26 | 219,362 |
| 2020-03-04 | $21.05 | $21.37 | $20.99 | $21.34 | $16.46 | 184,238 |
| 2020-03-03 | $20.95 | $21.20 | $20.70 | $20.71 | $15.98 | 259,486 |
| 2020-03-02 | $20.27 | $21.22 | $20.08 | $20.89 | $16.12 | 438,182 |
| 2020-02-28 | $20.49 | $20.52 | $19.82 | $20.14 | $15.54 | 697,940 |
| 2020-02-27 | $21.25 | $21.26 | $20.68 | $20.80 | $16.05 | 497,045 |
| 2020-02-26 | $21.18 | $21.55 | $21.18 | $21.40 | $16.51 | 365,143 |
| 2020-02-25 | $21.89 | $21.96 | $21.18 | $21.24 | $16.39 | 401,219 |
| 2020-02-24 | $21.90 | $21.92 | $21.64 | $21.89 | $16.89 | 457,000 |
| 2020-02-21 | $22.50 | $22.58 | $22.23 | $22.23 | $17.15 | 284,111 |
| 2020-02-20 | $22.50 | $22.59 | $22.49 | $22.52 | $17.37 | 168,585 |
| 2020-02-19 | $22.47 | $22.57 | $22.47 | $22.55 | $17.40 | 104,032 |
| 2020-02-18 | $22.50 | $22.55 | $22.47 | $22.50 | $17.36 | 143,130 |
| 2020-02-14 | $22.47 | $22.49 | $22.36 | $22.46 | $17.33 | 168,694 |
| 2020-02-13 | $22.41 | $22.57 | $22.35 | $22.46 | $17.33 | 213,785 |
| 2020-02-12 | $22.34 | $22.44 | $22.31 | $22.41 | $17.29 | 151,168 |
| 2020-02-11 | $22.38 | $22.45 | $22.33 | $22.36 | $17.25 | 193,227 |
| 2020-02-10 | $22.47 | $22.59 | $22.44 | $22.59 | $17.27 | 206,584 |
| 2020-02-07 | $22.50 | $22.59 | $22.38 | $22.44 | $17.16 | 276,396 |
| 2020-02-06 | $22.43 | $22.45 | $22.33 | $22.38 | $17.11 | 159,903 |
| 2020-02-05 | $22.25 | $22.43 | $22.18 | $22.42 | $17.14 | 260,145 |
| 2020-02-04 | $22.10 | $22.19 | $22.07 | $22.18 | $16.96 | 195,513 |
| 2020-02-03 | $21.94 | $22.07 | $21.91 | $22.04 | $16.85 | 97,732 |
| 2020-01-31 | $22.02 | $22.06 | $21.90 | $21.95 | $16.79 | 194,742 |
| 2020-01-30 | $22.03 | $22.06 | $22.00 | $22.02 | $16.84 | 78,015 |
| 2020-01-29 | $21.95 | $22.05 | $21.91 | $22.02 | $16.84 | 165,325 |
| 2020-01-28 | $21.86 | $22.03 | $21.85 | $21.92 | $16.76 | 128,141 |
| 2020-01-27 | $21.85 | $22.06 | $21.85 | $21.86 | $16.72 | 394,036 |
| 2020-01-24 | $22.05 | $22.13 | $21.93 | $21.97 | $16.80 | 252,183 |
| 2020-01-23 | $22.04 | $22.10 | $21.95 | $22.09 | $16.89 | 183,281 |
| 2020-01-22 | $22.00 | $22.09 | $21.95 | $22.09 | $16.89 | 184,295 |
| 2020-01-21 | $21.95 | $21.96 | $21.88 | $21.95 | $16.79 | 297,122 |
| 2020-01-17 | $21.97 | $22.00 | $21.85 | $21.85 | $16.71 | 218,674 |
| 2020-01-16 | $21.98 | $22.01 | $21.90 | $21.97 | $16.80 | 110,119 |
| 2020-01-15 | $21.82 | $21.93 | $21.82 | $21.90 | $16.75 | 125,324 |
| 2020-01-14 | $21.78 | $21.91 | $21.78 | $21.87 | $16.72 | 165,163 |
| 2020-01-13 | $22.00 | $22.07 | $21.98 | $22.01 | $16.68 | 313,880 |
| 2020-01-10 | $21.91 | $22.05 | $21.86 | $21.96 | $16.64 | 359,182 |
| 2020-01-09 | $21.78 | $21.90 | $21.76 | $21.89 | $16.59 | 162,854 |
| 2020-01-08 | $21.60 | $21.79 | $21.60 | $21.74 | $16.47 | 216,698 |
| 2020-01-07 | $21.55 | $21.65 | $21.46 | $21.62 | $16.38 | 225,724 |
| 2020-01-06 | $21.50 | $21.72 | $21.49 | $21.51 | $16.30 | 874,524 |
| 2020-01-03 | $21.39 | $21.53 | $21.26 | $21.46 | $16.26 | 893,159 |
| 2020-01-02 | $21.35 | $21.65 | $21.30 | $21.45 | $16.26 | 1,007,689 |
| 2019-12-31 | $21.30 | $21.39 | $21.14 | $21.35 | $16.18 | 705,843 |
| 2019-12-30 | $21.53 | $21.53 | $21.21 | $21.30 | $16.14 | 518,327 |
| 2019-12-27 | $21.68 | $21.70 | $21.39 | $21.43 | $16.24 | 658,491 |
| 2019-12-26 | $21.70 | $21.75 | $21.69 | $21.71 | $16.45 | 206,006 |
| 2019-12-24 | $21.72 | $21.75 | $21.68 | $21.70 | $16.44 | 87,072 |
| 2019-12-23 | $21.73 | $21.80 | $21.68 | $21.71 | $16.45 | 199,685 |
| 2019-12-20 | $21.83 | $21.86 | $21.75 | $21.75 | $16.48 | 159,879 |
| 2019-12-19 | $21.88 | $21.92 | $21.82 | $21.82 | $16.54 | 118,528 |
| 2019-12-18 | $21.85 | $21.91 | $21.80 | $21.89 | $16.59 | 125,279 |
| 2019-12-17 | $21.87 | $22.00 | $21.80 | $21.91 | $16.60 | 198,156 |
| 2019-12-16 | $21.93 | $22.13 | $21.93 | $22.10 | $16.60 | 185,115 |
| 2019-12-13 | $21.88 | $21.92 | $21.85 | $21.91 | $16.45 | 119,366 |
| 2019-12-12 | $21.92 | $21.97 | $21.91 | $21.92 | $16.46 | 119,435 |
| 2019-12-11 | $22.00 | $22.00 | $21.89 | $21.96 | $16.49 | 131,651 |
| 2019-12-10 | $21.98 | $22.07 | $21.94 | $22.00 | $16.52 | 148,925 |
| 2019-12-09 | $22.10 | $22.11 | $22.01 | $22.01 | $16.53 | 83,812 |
| 2019-12-06 | $22.03 | $22.09 | $22.01 | $22.02 | $16.54 | 71,772 |
| 2019-12-05 | $22.04 | $22.12 | $21.95 | $22.05 | $16.56 | 106,285 |
| 2019-12-04 | $21.92 | $22.04 | $21.91 | $22.04 | $16.55 | 103,391 |
| 2019-12-03 | $21.94 | $22.00 | $21.89 | $21.93 | $16.47 | 97,303 |
| 2019-12-02 | $21.93 | $21.99 | $21.91 | $21.95 | $16.48 | 81,467 |
| 2019-11-29 | $21.92 | $22.03 | $21.92 | $21.92 | $16.46 | 29,912 |
| 2019-11-27 | $21.90 | $22.02 | $21.89 | $21.92 | $16.46 | 90,744 |
| 2019-11-26 | $21.89 | $21.94 | $21.82 | $21.90 | $16.45 | 106,412 |
| 2019-11-25 | $22.00 | $22.00 | $21.84 | $21.87 | $16.42 | 145,172 |
| 2019-11-22 | $21.88 | $22.00 | $21.80 | $21.96 | $16.49 | 100,548 |
| 2019-11-21 | $21.95 | $21.99 | $21.76 | $21.78 | $16.36 | 187,006 |
| 2019-11-20 | $21.99 | $22.00 | $21.88 | $22.00 | $16.52 | 137,271 |
| 2019-11-19 | $22.01 | $22.10 | $21.88 | $21.98 | $16.51 | 154,297 |
| 2019-11-18 | $22.28 | $22.33 | $22.01 | $22.05 | $16.56 | 192,825 |
| 2019-11-15 | $22.16 | $22.39 | $22.16 | $22.30 | $16.75 | 110,068 |
| 2019-11-14 | $22.31 | $22.31 | $22.12 | $22.22 | $16.69 | 99,810 |
| 2019-11-13 | $22.07 | $22.39 | $21.98 | $22.27 | $16.72 | 196,860 |
| 2019-11-12 | $22.05 | $22.15 | $22.00 | $22.06 | $16.57 | 159,593 |
| 2019-11-11 | $22.27 | $22.34 | $22.16 | $22.25 | $16.56 | 173,757 |
| 2019-11-08 | $22.48 | $22.53 | $22.29 | $22.29 | $16.59 | 142,422 |
| 2019-11-07 | $22.60 | $22.63 | $22.45 | $22.49 | $16.74 | 115,988 |
| 2019-11-06 | $22.57 | $22.63 | $22.51 | $22.56 | $16.79 | 127,834 |
| 2019-11-05 | $22.68 | $22.68 | $22.50 | $22.57 | $16.80 | 117,373 |
| 2019-11-04 | $22.48 | $22.67 | $22.46 | $22.66 | $16.87 | 164,181 |
| 2019-11-01 | $22.40 | $22.50 | $22.32 | $22.46 | $16.72 | 124,232 |
| 2019-10-31 | $22.01 | $22.42 | $22.00 | $22.32 | $16.61 | 286,736 |
| 2019-10-30 | $22.20 | $22.28 | $21.91 | $22.05 | $16.41 | 470,524 |
| 2019-10-29 | $22.89 | $22.90 | $21.99 | $22.20 | $16.52 | 654,138 |
| 2019-10-28 | $22.92 | $23.00 | $22.89 | $22.98 | $17.10 | 125,853 |
| 2019-10-25 | $22.89 | $22.99 | $22.86 | $22.91 | $17.05 | 105,229 |
| 2019-10-24 | $22.92 | $22.93 | $22.80 | $22.89 | $17.04 | 126,819 |
| 2019-10-23 | $22.79 | $22.85 | $22.70 | $22.85 | $17.01 | 112,899 |
| 2019-10-22 | $22.70 | $22.81 | $22.63 | $22.74 | $16.92 | 141,344 |
| 2019-10-21 | $22.64 | $22.78 | $22.63 | $22.66 | $16.87 | 136,011 |
| 2019-10-18 | $22.65 | $22.73 | $22.61 | $22.63 | $16.84 | 106,313 |
| 2019-10-17 | $22.68 | $22.78 | $22.66 | $22.69 | $16.89 | 152,501 |
| 2019-10-16 | $22.78 | $22.89 | $22.67 | $22.68 | $16.88 | 168,676 |
| 2019-10-15 | $22.80 | $22.89 | $22.63 | $22.78 | $16.95 | 223,944 |
| 2019-10-14 | $22.88 | $22.97 | $22.85 | $22.95 | $16.93 | 201,332 |
| 2019-10-11 | $22.78 | $22.90 | $22.77 | $22.89 | $16.89 | 189,440 |
| 2019-10-10 | $22.76 | $22.81 | $22.72 | $22.78 | $16.81 | 134,992 |
| 2019-10-09 | $22.75 | $22.75 | $22.69 | $22.75 | $16.79 | 129,719 |
| 2019-10-08 | $22.68 | $22.75 | $22.62 | $22.74 | $16.78 | 140,113 |
| 2019-10-07 | $22.65 | $22.73 | $22.50 | $22.68 | $16.73 | 117,639 |
| 2019-10-04 | $22.59 | $22.65 | $22.51 | $22.63 | $16.70 | 73,097 |
| 2019-10-03 | $22.47 | $22.59 | $22.41 | $22.59 | $16.67 | 91,627 |
| 2019-10-02 | $22.55 | $22.57 | $22.20 | $22.42 | $16.54 | 253,272 |
| 2019-10-01 | $22.60 | $22.62 | $22.55 | $22.59 | $16.67 | 71,865 |
| 2019-09-30 | $22.61 | $22.69 | $22.58 | $22.59 | $16.67 | 148,694 |
| 2019-09-27 | $22.58 | $22.69 | $22.52 | $22.61 | $16.68 | 142,418 |
| 2019-09-26 | $22.70 | $22.70 | $22.56 | $22.58 | $16.66 | 150,562 |
| 2019-09-25 | $22.73 | $22.75 | $22.64 | $22.75 | $16.79 | 70,841 |
| 2019-09-24 | $22.67 | $22.73 | $22.62 | $22.73 | $16.77 | 126,784 |
| 2019-09-23 | $22.58 | $22.67 | $22.56 | $22.58 | $16.66 | 75,315 |
| 2019-09-20 | $22.45 | $22.67 | $22.44 | $22.58 | $16.66 | 102,764 |
| 2019-09-19 | $22.51 | $22.69 | $22.51 | $22.58 | $16.66 | 98,990 |
| 2019-09-18 | $22.49 | $22.52 | $22.45 | $22.51 | $16.61 | 103,819 |
| 2019-09-17 | $22.54 | $22.55 | $22.46 | $22.49 | $16.59 | 85,510 |
| 2019-09-16 | $22.59 | $22.76 | $22.58 | $22.74 | $16.63 | 146,659 |
| 2019-09-13 | $22.67 | $22.76 | $22.58 | $22.60 | $16.53 | 125,936 |
| 2019-09-12 | $22.82 | $22.83 | $22.66 | $22.69 | $16.59 | 117,636 |
| 2019-09-11 | $22.71 | $22.85 | $22.68 | $22.71 | $16.61 | 185,032 |
| 2019-09-10 | $22.67 | $22.73 | $22.66 | $22.71 | $16.61 | 132,479 |
| 2019-09-09 | $22.57 | $22.69 | $22.57 | $22.67 | $16.58 | 98,225 |
| 2019-09-06 | $22.63 | $22.63 | $22.55 | $22.57 | $16.51 | 96,970 |
| 2019-09-05 | $22.58 | $22.62 | $22.45 | $22.59 | $16.52 | 157,869 |
| 2019-09-04 | $22.37 | $22.58 | $22.37 | $22.58 | $16.51 | 107,155 |
| 2019-09-03 | $22.39 | $22.42 | $22.33 | $22.33 | $16.33 | 88,577 |
| 2019-08-30 | $22.31 | $22.42 | $22.30 | $22.31 | $16.32 | 154,509 |
| 2019-08-29 | $22.24 | $22.29 | $22.23 | $22.29 | $16.30 | 79,582 |
| 2019-08-28 | $22.10 | $22.27 | $22.10 | $22.19 | $16.23 | 92,692 |
| 2019-08-27 | $22.28 | $22.30 | $22.10 | $22.13 | $16.19 | 122,158 |
| 2019-08-26 | $22.30 | $22.30 | $22.09 | $22.24 | $16.27 | 103,180 |
| 2019-08-23 | $22.20 | $22.24 | $22.11 | $22.17 | $16.21 | 170,011 |
| 2019-08-22 | $22.26 | $22.28 | $22.17 | $22.20 | $16.24 | 114,083 |
| 2019-08-21 | $22.26 | $22.26 | $22.19 | $22.21 | $16.24 | 92,232 |
| 2019-08-20 | $22.24 | $22.27 | $22.16 | $22.24 | $16.27 | 131,384 |
| 2019-08-19 | $22.13 | $22.24 | $22.04 | $22.19 | $16.23 | 132,601 |
| 2019-08-16 | $22.09 | $22.19 | $22.02 | $22.06 | $16.13 | 103,019 |
| 2019-08-15 | $22.00 | $22.07 | $21.84 | $22.02 | $16.10 | 164,569 |
| 2019-08-14 | $21.98 | $22.12 | $21.80 | $22.02 | $16.10 | 294,190 |
| 2019-08-13 | $22.06 | $22.18 | $21.93 | $22.02 | $16.10 | 144,681 |
| 2019-08-12 | $22.21 | $22.27 | $22.13 | $22.27 | $16.14 | 216,600 |
| 2019-08-09 | $22.06 | $22.21 | $22.05 | $22.19 | $16.08 | 183,311 |
| 2019-08-08 | $22.00 | $22.10 | $21.94 | $22.08 | $16.00 | 135,274 |
| 2019-08-07 | $21.85 | $22.00 | $21.80 | $21.99 | $15.94 | 176,024 |
| 2019-08-06 | $21.75 | $21.87 | $21.75 | $21.85 | $15.84 | 147,890 |
| 2019-08-05 | $21.87 | $21.98 | $21.65 | $21.75 | $15.76 | 222,233 |
| 2019-08-02 | $21.93 | $22.06 | $21.90 | $21.99 | $15.94 | 77,996 |
| 2019-08-01 | $21.88 | $22.04 | $21.88 | $21.95 | $15.91 | 60,136 |
| 2019-07-31 | $21.99 | $22.05 | $21.83 | $21.90 | $15.87 | 168,404 |
| 2019-07-30 | $21.90 | $22.04 | $21.90 | $22.03 | $15.97 | 110,024 |
| 2019-07-29 | $21.97 | $22.03 | $21.90 | $21.97 | $15.92 | 90,680 |
| 2019-07-26 | $21.99 | $22.03 | $21.93 | $21.97 | $15.92 | 129,660 |
| 2019-07-25 | $21.92 | $21.98 | $21.90 | $21.93 | $15.90 | 93,404 |
| 2019-07-24 | $21.84 | $22.01 | $21.84 | $21.87 | $15.85 | 78,087 |
| 2019-07-23 | $21.85 | $21.91 | $21.84 | $21.91 | $15.88 | 80,423 |
| 2019-07-22 | $21.84 | $21.86 | $21.72 | $21.82 | $15.82 | 115,966 |
| 2019-07-19 | $21.86 | $21.89 | $21.71 | $21.79 | $15.79 | 98,676 |
| 2019-07-18 | $21.89 | $21.89 | $21.79 | $21.82 | $15.82 | 55,459 |
| 2019-07-17 | $21.83 | $21.91 | $21.75 | $21.87 | $15.85 | 103,452 |
| 2019-07-16 | $21.94 | $21.94 | $21.77 | $21.83 | $15.82 | 163,667 |
| 2019-07-15 | $21.97 | $22.08 | $21.97 | $22.04 | $15.83 | 117,624 |
| 2019-07-12 | $21.94 | $22.00 | $21.94 | $21.97 | $15.78 | 93,425 |
| 2019-07-11 | $21.86 | $21.93 | $21.84 | $21.92 | $15.74 | 106,200 |
| 2019-07-10 | $21.75 | $21.87 | $21.75 | $21.83 | $15.68 | 145,699 |
| 2019-07-09 | $21.68 | $21.78 | $21.68 | $21.70 | $15.59 | 115,188 |
| 2019-07-08 | $21.72 | $21.84 | $21.72 | $21.74 | $15.62 | 162,772 |
| 2019-07-05 | $21.77 | $21.80 | $21.67 | $21.68 | $15.57 | 109,481 |
| 2019-07-03 | $21.83 | $21.84 | $21.69 | $21.70 | $15.59 | 138,706 |
| 2019-07-02 | $21.74 | $21.77 | $21.71 | $21.74 | $15.62 | 155,479 |
| 2019-07-01 | $21.71 | $21.82 | $21.67 | $21.69 | $15.58 | 178,572 |
| 2019-06-28 | $21.81 | $21.81 | $21.68 | $21.69 | $15.58 | 128,087 |
| 2019-06-27 | $21.72 | $21.79 | $21.67 | $21.71 | $15.59 | 109,256 |
| 2019-06-26 | $21.75 | $21.83 | $21.72 | $21.75 | $15.62 | 81,443 |
| 2019-06-25 | $21.99 | $22.04 | $21.78 | $21.78 | $15.64 | 168,143 |
| 2019-06-24 | $22.04 | $22.10 | $22.02 | $22.08 | $15.86 | 87,142 |
| 2019-06-21 | $22.03 | $22.09 | $21.96 | $22.03 | $15.82 | 102,348 |
| 2019-06-20 | $21.95 | $22.06 | $21.95 | $22.03 | $15.82 | 139,901 |
| 2019-06-19 | $21.93 | $22.06 | $21.93 | $21.94 | $15.76 | 85,195 |
| 2019-06-18 | $22.02 | $22.04 | $21.92 | $21.95 | $15.77 | 131,061 |
| 2019-06-17 | $21.85 | $21.96 | $21.84 | $21.96 | $15.77 | 102,554 |
| 2019-06-14 | $21.85 | $21.88 | $21.74 | $21.85 | $15.69 | 79,851 |
| 2019-06-13 | $21.60 | $21.73 | $21.55 | $21.72 | $15.60 | 92,833 |
| 2019-06-12 | $21.53 | $21.65 | $21.50 | $21.59 | $15.51 | 62,207 |
| 2019-06-11 | $21.75 | $21.75 | $21.49 | $21.62 | $15.53 | 143,543 |
| 2019-06-10 | $21.77 | $21.86 | $21.66 | $21.86 | $15.56 | 116,189 |
| 2019-06-07 | $21.75 | $21.75 | $21.64 | $21.66 | $15.42 | 173,027 |
| 2019-06-06 | $21.70 | $21.78 | $21.66 | $21.67 | $15.42 | 106,319 |
| 2019-06-05 | $21.68 | $21.73 | $21.64 | $21.72 | $15.46 | 61,393 |
| 2019-06-04 | $21.30 | $21.70 | $21.25 | $21.63 | $15.39 | 98,946 |
| 2019-06-03 | $21.18 | $21.34 | $21.18 | $21.22 | $15.10 | 208,364 |
| 2019-05-31 | $21.57 | $21.58 | $21.10 | $21.18 | $15.07 | 238,840 |
| 2019-05-30 | $21.68 | $21.75 | $21.57 | $21.62 | $15.39 | 145,611 |
| 2019-05-29 | $21.85 | $21.85 | $21.65 | $21.68 | $15.43 | 76,153 |
| 2019-05-28 | $21.79 | $21.87 | $21.75 | $21.77 | $15.49 | 70,116 |
| 2019-05-24 | $21.77 | $21.84 | $21.74 | $21.79 | $15.51 | 75,459 |
| 2019-05-23 | $21.73 | $21.79 | $21.70 | $21.70 | $15.44 | 110,149 |
| 2019-05-22 | $21.77 | $21.83 | $21.73 | $21.73 | $15.47 | 66,815 |
| 2019-05-21 | $21.75 | $21.81 | $21.75 | $21.77 | $15.49 | 83,489 |
| 2019-05-20 | $21.85 | $21.85 | $21.77 | $21.80 | $15.52 | 79,532 |
| 2019-05-17 | $21.86 | $21.90 | $21.80 | $21.83 | $15.54 | 58,390 |
| 2019-05-16 | $21.81 | $21.92 | $21.80 | $21.83 | $15.54 | 88,654 |
| 2019-05-15 | $21.76 | $21.98 | $21.76 | $21.85 | $15.55 | 81,566 |
| 2019-05-14 | $21.87 | $21.89 | $21.74 | $21.82 | $15.53 | 135,026 |
| 2019-05-13 | $21.93 | $21.99 | $21.78 | $21.92 | $15.46 | 103,749 |
| 2019-05-10 | $21.95 | $22.08 | $21.95 | $21.98 | $15.50 | 59,606 |
| 2019-05-09 | $22.06 | $22.15 | $21.93 | $21.98 | $15.50 | 82,134 |
| 2019-05-08 | $22.06 | $22.12 | $22.02 | $22.09 | $15.58 | 86,663 |
| 2019-05-07 | $22.14 | $22.14 | $22.01 | $22.04 | $15.54 | 102,478 |
| 2019-05-06 | $22.03 | $22.15 | $22.01 | $22.14 | $15.61 | 92,520 |
| 2019-05-03 | $22.16 | $22.19 | $22.08 | $22.12 | $15.60 | 111,090 |
| 2019-05-02 | $22.13 | $22.18 | $22.09 | $22.15 | $15.62 | 49,209 |
| 2019-05-01 | $22.11 | $22.20 | $22.11 | $22.19 | $15.65 | 169,352 |
| 2019-04-30 | $22.10 | $22.15 | $22.03 | $22.14 | $15.61 | 126,286 |
| 2019-04-29 | $21.99 | $22.10 | $21.99 | $22.08 | $15.57 | 86,600 |
| 2019-04-26 | $21.86 | $21.99 | $21.85 | $21.97 | $15.50 | 83,230 |
| 2019-04-25 | $21.85 | $21.89 | $21.77 | $21.85 | $15.41 | 81,968 |
| 2019-04-24 | $21.78 | $21.85 | $21.75 | $21.79 | $15.37 | 70,871 |
| 2019-04-23 | $21.70 | $21.87 | $21.67 | $21.85 | $15.41 | 153,016 |
| 2019-04-22 | $21.87 | $21.88 | $21.64 | $21.70 | $15.30 | 190,355 |
| 2019-04-18 | $21.87 | $21.92 | $21.86 | $21.87 | $15.42 | 64,364 |
| 2019-04-17 | $21.92 | $21.92 | $21.85 | $21.87 | $15.42 | 100,858 |
| 2019-04-16 | $22.01 | $22.05 | $21.90 | $21.96 | $15.49 | 98,468 |
| 2019-04-15 | $22.16 | $22.27 | $22.16 | $22.20 | $15.52 | 194,987 |
| 2019-04-12 | $22.01 | $22.15 | $22.01 | $22.14 | $15.47 | 99,199 |
| 2019-04-11 | $22.05 | $22.10 | $22.00 | $22.03 | $15.40 | 119,826 |
| 2019-04-10 | $22.04 | $22.04 | $21.95 | $22.03 | $15.40 | 101,875 |
| 2019-04-09 | $21.98 | $22.01 | $21.95 | $21.99 | $15.37 | 99,181 |
| 2019-04-08 | $21.99 | $22.00 | $21.91 | $21.98 | $15.36 | 88,491 |
| 2019-04-05 | $21.90 | $22.00 | $21.86 | $21.94 | $15.33 | 109,717 |
| 2019-04-04 | $21.90 | $21.97 | $21.85 | $21.94 | $15.33 | 65,814 |
| 2019-04-03 | $21.80 | $21.97 | $21.80 | $21.96 | $15.35 | 144,786 |
| 2019-04-02 | $21.82 | $21.85 | $21.78 | $21.85 | $15.27 | 75,229 |
| 2019-04-01 | $21.65 | $21.83 | $21.65 | $21.82 | $15.25 | 122,455 |
| 2019-03-29 | $21.74 | $21.74 | $21.59 | $21.62 | $15.11 | 128,320 |
| 2019-03-28 | $21.69 | $21.69 | $21.58 | $21.62 | $15.11 | 116,650 |
| 2019-03-27 | $21.65 | $21.69 | $21.55 | $21.68 | $15.15 | 93,630 |
| 2019-03-26 | $21.53 | $21.66 | $21.52 | $21.60 | $15.10 | 86,140 |
| 2019-03-25 | $21.64 | $21.64 | $21.48 | $21.52 | $15.04 | 81,250 |
| 2019-03-22 | $21.77 | $21.83 | $21.54 | $21.58 | $15.08 | 174,888 |
| 2019-03-21 | $21.60 | $21.79 | $21.59 | $21.72 | $15.18 | 149,274 |
| 2019-03-20 | $21.48 | $21.60 | $21.46 | $21.57 | $15.08 | 76,172 |
| 2019-03-19 | $21.50 | $21.58 | $21.45 | $21.45 | $14.99 | 120,452 |
| 2019-03-18 | $21.40 | $21.52 | $21.40 | $21.47 | $15.01 | 77,359 |
| 2019-03-15 | $21.44 | $21.50 | $21.42 | $21.42 | $14.97 | 56,020 |
| 2019-03-14 | $21.53 | $21.55 | $21.41 | $21.45 | $14.99 | 58,223 |
| 2019-03-13 | $21.45 | $21.53 | $21.42 | $21.47 | $15.01 | 133,862 |
| 2019-03-12 | $21.53 | $21.54 | $21.42 | $21.44 | $14.99 | 135,415 |
| 2019-03-11 | $21.58 | $21.67 | $21.53 | $21.67 | $15.01 | 203,344 |
| 2019-03-08 | $21.54 | $21.57 | $21.48 | $21.53 | $14.91 | 119,004 |
| 2019-03-07 | $21.46 | $21.60 | $21.42 | $21.58 | $14.94 | 116,467 |
| 2019-03-06 | $21.50 | $21.54 | $21.46 | $21.48 | $14.88 | 117,227 |
| 2019-03-05 | $21.39 | $21.50 | $21.39 | $21.48 | $14.88 | 82,473 |
| 2019-03-04 | $21.48 | $21.48 | $21.38 | $21.38 | $14.81 | 114,629 |
| 2019-03-01 | $21.36 | $21.44 | $21.34 | $21.42 | $14.83 | 72,806 |
| 2019-02-28 | $21.40 | $21.41 | $21.33 | $21.35 | $14.79 | 107,509 |
| 2019-02-27 | $21.32 | $21.39 | $21.31 | $21.33 | $14.77 | 75,630 |
| 2019-02-26 | $21.24 | $21.39 | $21.22 | $21.33 | $14.77 | 88,999 |
| 2019-02-25 | $21.28 | $21.41 | $21.24 | $21.25 | $14.72 | 141,781 |
| 2019-02-22 | $21.22 | $21.38 | $21.19 | $21.31 | $14.76 | 117,112 |
| 2019-02-21 | $21.31 | $21.36 | $21.16 | $21.17 | $14.66 | 115,678 |
| 2019-02-20 | $21.37 | $21.45 | $21.33 | $21.34 | $14.78 | 120,672 |
| 2019-02-19 | $21.26 | $21.38 | $21.26 | $21.36 | $14.79 | 136,429 |
| 2019-02-15 | $21.20 | $21.28 | $21.16 | $21.20 | $14.68 | 105,005 |
| 2019-02-14 | $21.12 | $21.20 | $21.12 | $21.16 | $14.65 | 79,492 |
| 2019-02-13 | $21.22 | $21.22 | $21.05 | $21.13 | $14.63 | 92,748 |
| 2019-02-12 | $21.12 | $21.23 | $21.12 | $21.14 | $14.64 | 90,677 |
| 2019-02-11 | $21.20 | $21.33 | $21.20 | $21.29 | $14.61 | 117,068 |
| 2019-02-08 | $21.02 | $21.22 | $21.02 | $21.19 | $14.54 | 117,507 |
| 2019-02-07 | $21.10 | $21.15 | $20.96 | $21.05 | $14.44 | 199,386 |
| 2019-02-06 | $21.06 | $21.18 | $21.03 | $21.10 | $14.48 | 158,687 |
| 2019-02-05 | $21.18 | $21.30 | $20.98 | $20.98 | $14.39 | 353,972 |
| 2019-02-04 | $21.17 | $21.24 | $21.09 | $21.17 | $14.52 | 120,916 |
| 2019-02-01 | $21.10 | $21.19 | $21.06 | $21.13 | $14.50 | 128,089 |
| 2019-01-31 | $20.96 | $21.11 | $20.94 | $21.05 | $14.44 | 276,922 |
| 2019-01-30 | $20.75 | $20.98 | $20.74 | $20.91 | $14.35 | 209,388 |
| 2019-01-29 | $20.61 | $20.75 | $20.61 | $20.75 | $14.24 | 115,189 |
| 2019-01-28 | $20.55 | $20.68 | $20.50 | $20.68 | $14.19 | 89,768 |
| 2019-01-25 | $20.49 | $20.66 | $20.45 | $20.57 | $14.11 | 133,155 |
| 2019-01-24 | $20.44 | $20.49 | $20.36 | $20.41 | $14.00 | 144,800 |
| 2019-01-23 | $20.40 | $20.48 | $20.38 | $20.39 | $13.99 | 84,456 |
| 2019-01-22 | $20.35 | $20.50 | $20.21 | $20.40 | $14.00 | 145,840 |
| 2019-01-18 | $20.37 | $20.47 | $20.33 | $20.37 | $13.98 | 97,618 |
| 2019-01-17 | $20.40 | $20.43 | $20.24 | $20.35 | $13.96 | 92,152 |
| 2019-01-16 | $20.17 | $20.39 | $20.17 | $20.36 | $13.97 | 76,704 |
| 2019-01-15 | $20.24 | $20.25 | $20.10 | $20.23 | $13.88 | 87,291 |
| 2019-01-14 | $20.34 | $20.34 | $20.22 | $20.34 | $13.82 | 73,333 |
| 2019-01-11 | $20.28 | $20.37 | $20.23 | $20.35 | $13.83 | 177,678 |
| 2019-01-10 | $20.16 | $20.26 | $20.06 | $20.26 | $13.76 | 153,848 |
| 2019-01-09 | $20.26 | $20.26 | $19.93 | $20.14 | $13.68 | 253,510 |
| 2019-01-08 | $20.15 | $20.30 | $20.02 | $20.14 | $13.68 | 293,531 |
| 2019-01-07 | $19.66 | $20.09 | $19.66 | $20.02 | $13.60 | 184,274 |
| 2019-01-04 | $19.51 | $19.69 | $19.44 | $19.66 | $13.36 | 331,179 |
| 2019-01-03 | $19.42 | $19.49 | $19.30 | $19.46 | $13.22 | 382,129 |
| 2019-01-02 | $19.01 | $19.46 | $18.98 | $19.44 | $13.21 | 447,543 |
| 2018-12-31 | $19.06 | $19.37 | $19.05 | $19.07 | $12.96 | 504,573 |
| 2018-12-28 | $18.66 | $19.18 | $18.64 | $19.06 | $12.95 | 454,498 |
| 2018-12-27 | $18.42 | $18.55 | $18.33 | $18.52 | $12.58 | 319,070 |
| 2018-12-26 | $18.22 | $18.56 | $18.20 | $18.50 | $12.57 | 375,056 |
| 2018-12-24 | $18.00 | $18.33 | $17.98 | $18.20 | $12.36 | 314,745 |
| 2018-12-21 | $18.49 | $18.64 | $17.95 | $18.20 | $12.36 | 435,890 |
| 2018-12-20 | $18.95 | $18.98 | $18.21 | $18.55 | $12.60 | 559,141 |
| 2018-12-19 | $19.04 | $19.25 | $19.02 | $19.04 | $12.94 | 261,821 |
| 2018-12-18 | $19.24 | $19.30 | $18.99 | $19.14 | $13.00 | 304,190 |
| 2018-12-17 | $19.71 | $19.72 | $19.21 | $19.29 | $12.97 | 296,993 |
| 2018-12-14 | $19.79 | $19.83 | $19.71 | $19.71 | $13.25 | 146,152 |
| 2018-12-13 | $19.95 | $20.01 | $19.85 | $19.86 | $13.35 | 129,711 |
| 2018-12-12 | $19.85 | $20.03 | $19.81 | $19.99 | $13.44 | 141,140 |
| 2018-12-11 | $20.00 | $20.05 | $19.75 | $19.82 | $13.33 | 174,887 |
| 2018-12-10 | $19.85 | $20.00 | $19.82 | $19.95 | $13.41 | 165,755 |
| 2018-12-07 | $20.00 | $20.10 | $19.80 | $19.85 | $13.35 | 118,365 |
| 2018-12-06 | $20.04 | $20.07 | $19.90 | $19.96 | $13.42 | 173,653 |
| 2018-12-04 | $20.30 | $20.36 | $20.04 | $20.09 | $13.51 | 167,970 |
| 2018-12-03 | $20.30 | $20.37 | $20.24 | $20.33 | $13.67 | 120,985 |
| 2018-11-30 | $20.20 | $20.25 | $20.17 | $20.19 | $13.58 | 85,836 |
| 2018-11-29 | $20.10 | $20.22 | $20.07 | $20.19 | $13.58 | 150,075 |
| 2018-11-28 | $19.92 | $20.13 | $19.91 | $20.10 | $13.51 | 215,985 |
| 2018-11-27 | $19.86 | $19.96 | $19.85 | $19.92 | $13.39 | 117,223 |
| 2018-11-26 | $19.87 | $20.05 | $19.83 | $19.90 | $13.38 | 234,748 |
| 2018-11-23 | $19.81 | $19.93 | $19.76 | $19.82 | $13.33 | 141,769 |
| 2018-11-21 | $20.01 | $20.15 | $19.81 | $19.93 | $13.40 | 346,078 |
| 2018-11-20 | $20.17 | $20.25 | $20.02 | $20.04 | $13.47 | 261,686 |
| 2018-11-19 | $20.22 | $20.35 | $20.20 | $20.27 | $13.63 | 197,632 |
| 2018-11-16 | $20.39 | $20.42 | $20.24 | $20.30 | $13.65 | 304,961 |
| 2018-11-15 | $20.47 | $20.49 | $20.27 | $20.43 | $13.74 | 236,771 |
| 2018-11-14 | $20.72 | $20.72 | $20.45 | $20.53 | $13.80 | 265,969 |
| 2018-11-13 | $20.75 | $20.90 | $20.63 | $20.70 | $13.92 | 198,295 |
| 2018-11-12 | $20.99 | $21.07 | $20.85 | $21.01 | $13.99 | 275,085 |
| 2018-11-09 | $20.95 | $21.12 | $20.89 | $21.11 | $14.06 | 194,771 |
| 2018-11-08 | $21.06 | $21.17 | $20.95 | $21.09 | $14.05 | 234,188 |
| 2018-11-07 | $21.03 | $21.18 | $21.00 | $21.11 | $14.06 | 361,566 |
| 2018-11-06 | $20.67 | $20.96 | $20.67 | $20.94 | $13.95 | 346,051 |
| 2018-11-05 | $20.80 | $20.93 | $20.60 | $20.67 | $13.77 | 795,932 |
| 2018-11-02 | $21.25 | $21.40 | $20.67 | $20.96 | $13.96 | 1,167,649 |
| 2018-11-01 | $21.31 | $21.70 | $21.24 | $21.66 | $14.43 | 90,741 |
| 2018-10-31 | $21.22 | $21.54 | $21.13 | $21.22 | $14.13 | 159,562 |
| 2018-10-30 | $21.38 | $21.46 | $21.16 | $21.19 | $14.11 | 104,919 |
| 2018-10-29 | $21.61 | $21.70 | $21.36 | $21.40 | $14.25 | 87,763 |
| 2018-10-26 | $21.68 | $21.73 | $21.55 | $21.61 | $14.39 | 110,935 |
| 2018-10-25 | $21.65 | $21.78 | $21.58 | $21.69 | $14.45 | 91,718 |
| 2018-10-24 | $21.84 | $21.90 | $21.58 | $21.58 | $14.37 | 109,420 |
| 2018-10-23 | $22.00 | $22.05 | $21.70 | $21.86 | $14.56 | 137,304 |
| 2018-10-22 | $22.19 | $22.19 | $22.05 | $22.07 | $14.70 | 61,335 |
| 2018-10-19 | $22.07 | $22.16 | $22.02 | $22.09 | $14.71 | 85,855 |
| 2018-10-18 | $22.22 | $22.29 | $22.11 | $22.11 | $14.72 | 53,706 |
| 2018-10-17 | $22.15 | $22.33 | $22.15 | $22.31 | $14.86 | 74,601 |
| 2018-10-16 | $22.25 | $22.29 | $22.10 | $22.22 | $14.79 | 100,196 |
| 2018-10-15 | $22.41 | $22.41 | $22.13 | $22.29 | $14.71 | 100,565 |
| 2018-10-12 | $22.32 | $22.50 | $22.24 | $22.35 | $14.75 | 101,184 |
| 2018-10-11 | $22.36 | $22.44 | $22.12 | $22.12 | $14.60 | 142,156 |
| 2018-10-10 | $22.55 | $22.55 | $22.36 | $22.43 | $14.81 | 153,908 |
| 2018-10-09 | $22.40 | $22.62 | $22.31 | $22.55 | $14.88 | 88,510 |
| 2018-10-08 | $22.66 | $22.70 | $22.24 | $22.45 | $14.82 | 203,027 |
| 2018-10-05 | $23.04 | $23.04 | $22.45 | $22.65 | $14.95 | 268,062 |
| 2018-10-04 | $23.20 | $23.20 | $23.03 | $23.04 | $15.21 | 92,930 |
| 2018-10-03 | $23.20 | $23.22 | $23.15 | $23.17 | $15.29 | 139,007 |
| 2018-10-02 | $23.16 | $23.20 | $23.11 | $23.18 | $15.30 | 152,366 |
| 2018-10-01 | $23.15 | $23.21 | $23.08 | $23.16 | $15.29 | 116,574 |
| 2018-09-28 | $23.05 | $23.14 | $23.04 | $23.06 | $15.22 | 152,340 |
| 2018-09-27 | $23.07 | $23.13 | $23.02 | $23.04 | $15.21 | 118,368 |
| 2018-09-26 | $23.18 | $23.18 | $23.06 | $23.07 | $15.23 | 85,239 |
| 2018-09-25 | $23.08 | $23.14 | $23.07 | $23.13 | $15.27 | 86,287 |
| 2018-09-24 | $23.14 | $23.17 | $23.07 | $23.11 | $15.25 | 75,050 |
| 2018-09-21 | $23.12 | $23.16 | $23.11 | $23.14 | $15.27 | 78,496 |
| 2018-09-20 | $23.19 | $23.19 | $23.10 | $23.11 | $15.25 | 83,252 |
| 2018-09-19 | $23.20 | $23.25 | $23.11 | $23.14 | $15.27 | 80,264 |
| 2018-09-18 | $23.26 | $23.31 | $23.16 | $23.16 | $15.29 | 112,771 |
| 2018-09-17 | $23.45 | $23.46 | $23.37 | $23.42 | $15.33 | 85,210 |
| 2018-09-14 | $23.40 | $23.45 | $23.38 | $23.45 | $15.35 | 87,387 |
| 2018-09-13 | $23.36 | $23.40 | $23.36 | $23.36 | $15.29 | 104,984 |
| 2018-09-12 | $23.36 | $23.37 | $23.34 | $23.35 | $15.28 | 83,570 |
| 2018-09-11 | $23.27 | $23.37 | $23.25 | $23.37 | $15.29 | 107,983 |
| 2018-09-10 | $23.27 | $23.28 | $23.10 | $23.26 | $15.22 | 96,108 |
| 2018-09-07 | $23.33 | $23.34 | $23.20 | $23.27 | $15.23 | 106,660 |
| 2018-09-06 | $23.33 | $23.36 | $23.29 | $23.32 | $15.26 | 92,374 |
| 2018-09-05 | $23.36 | $23.40 | $23.31 | $23.33 | $15.27 | 152,184 |
| 2018-09-04 | $23.36 | $23.40 | $23.34 | $23.34 | $15.27 | 67,100 |
| 2018-08-31 | $23.36 | $23.37 | $23.31 | $23.36 | $15.29 | 81,908 |
| 2018-08-30 | $23.31 | $23.38 | $23.31 | $23.36 | $15.29 | 53,986 |
| 2018-08-29 | $23.39 | $23.41 | $23.33 | $23.33 | $15.27 | 66,779 |
| 2018-08-28 | $23.40 | $23.42 | $23.30 | $23.41 | $15.32 | 112,540 |
| 2018-08-27 | $23.37 | $23.42 | $23.35 | $23.42 | $15.33 | 80,616 |
| 2018-08-24 | $23.24 | $23.38 | $23.24 | $23.34 | $15.27 | 77,785 |
| 2018-08-23 | $23.46 | $23.46 | $23.29 | $23.29 | $15.24 | 101,966 |
| 2018-08-22 | $23.39 | $23.39 | $23.21 | $23.32 | $15.26 | 170,014 |
| 2018-08-21 | $23.34 | $23.43 | $23.33 | $23.39 | $15.31 | 151,030 |
| 2018-08-20 | $23.29 | $23.34 | $23.25 | $23.29 | $15.24 | 121,527 |
| 2018-08-17 | $23.18 | $23.23 | $23.14 | $23.21 | $15.19 | 100,132 |
| 2018-08-16 | $23.01 | $23.15 | $23.00 | $23.08 | $15.10 | 86,264 |
| 2018-08-15 | $23.18 | $23.18 | $22.87 | $22.92 | $15.00 | 179,593 |
| 2018-08-14 | $23.03 | $23.20 | $23.03 | $23.19 | $15.18 | 83,436 |
| 2018-08-13 | $23.54 | $23.54 | $23.15 | $23.17 | $15.03 | 163,411 |
| 2018-08-10 | $23.50 | $23.52 | $23.37 | $23.44 | $15.21 | 105,866 |
| 2018-08-09 | $23.42 | $23.55 | $23.42 | $23.45 | $15.22 | 98,222 |
| 2018-08-08 | $23.52 | $23.53 | $23.43 | $23.49 | $15.24 | 84,049 |
| 2018-08-07 | $23.46 | $23.51 | $23.45 | $23.50 | $15.25 | 77,212 |
| 2018-08-06 | $23.31 | $23.50 | $23.28 | $23.49 | $15.24 | 123,446 |
| 2018-08-03 | $23.16 | $23.32 | $23.16 | $23.31 | $15.13 | 81,232 |
| 2018-08-02 | $23.16 | $23.25 | $23.16 | $23.22 | $15.07 | 65,123 |
| 2018-08-01 | $23.22 | $23.23 | $23.19 | $23.21 | $15.06 | 60,093 |
| 2018-07-31 | $23.16 | $23.22 | $23.12 | $23.20 | $15.05 | 48,004 |
| 2018-07-30 | $23.20 | $23.20 | $23.11 | $23.16 | $15.03 | 57,283 |
| 2018-07-27 | $23.19 | $23.20 | $23.12 | $23.20 | $15.05 | 81,345 |
| 2018-07-26 | $23.12 | $23.18 | $23.06 | $23.18 | $15.04 | 97,583 |
| 2018-07-25 | $23.08 | $23.10 | $23.02 | $23.09 | $14.98 | 99,198 |
| 2018-07-24 | $23.08 | $23.13 | $22.96 | $23.02 | $14.94 | 122,696 |
| 2018-07-23 | $23.04 | $23.09 | $23.02 | $23.06 | $14.97 | 102,825 |
| 2018-07-20 | $23.04 | $23.05 | $22.99 | $23.00 | $14.92 | 75,220 |
| 2018-07-19 | $22.89 | $23.04 | $22.89 | $22.98 | $14.91 | 86,554 |
| 2018-07-18 | $22.89 | $22.95 | $22.84 | $22.93 | $14.88 | 107,200 |
| 2018-07-17 | $22.86 | $22.91 | $22.82 | $22.82 | $14.81 | 83,203 |
| 2018-07-16 | $23.12 | $23.14 | $23.05 | $23.05 | $14.83 | 119,730 |
| 2018-07-13 | $23.10 | $23.12 | $23.06 | $23.08 | $14.85 | 82,824 |
| 2018-07-12 | $23.05 | $23.08 | $23.04 | $23.07 | $14.84 | 67,074 |
| 2018-07-11 | $23.06 | $23.11 | $22.97 | $22.98 | $14.78 | 154,108 |
| 2018-07-10 | $22.98 | $23.05 | $22.93 | $22.98 | $14.78 | 85,543 |
| 2018-07-09 | $22.98 | $23.03 | $22.95 | $22.97 | $14.78 | 122,589 |
| 2018-07-06 | $22.81 | $23.00 | $22.80 | $22.98 | $14.78 | 58,945 |
| 2018-07-05 | $22.71 | $22.81 | $22.71 | $22.81 | $14.67 | 76,088 |
| 2018-07-03 | $22.65 | $22.85 | $22.65 | $22.73 | $14.62 | 84,906 |
| 2018-07-02 | $22.60 | $22.85 | $22.58 | $22.76 | $14.64 | 109,405 |
| 2018-06-29 | $22.66 | $22.78 | $22.65 | $22.70 | $14.60 | 84,719 |
| 2018-06-28 | $22.75 | $22.80 | $22.66 | $22.70 | $14.60 | 103,928 |
| 2018-06-27 | $22.82 | $22.85 | $22.78 | $22.83 | $14.69 | 93,066 |
| 2018-06-26 | $22.72 | $22.90 | $22.72 | $22.83 | $14.69 | 62,076 |
| 2018-06-25 | $23.03 | $23.06 | $22.85 | $22.85 | $14.70 | 153,185 |
| 2018-06-22 | $23.05 | $23.24 | $22.99 | $23.04 | $14.82 | 112,408 |
| 2018-06-21 | $22.95 | $23.03 | $22.95 | $23.02 | $14.81 | 64,511 |
| 2018-06-20 | $22.92 | $22.96 | $22.82 | $22.92 | $14.74 | 90,231 |
| 2018-06-19 | $22.98 | $22.98 | $22.87 | $22.95 | $14.76 | 76,952 |
| 2018-06-18 | $22.83 | $22.98 | $22.83 | $22.98 | $14.78 | 81,926 |
| 2018-06-15 | $22.90 | $22.95 | $22.83 | $22.92 | $14.74 | 83,160 |
| 2018-06-14 | $22.95 | $23.00 | $22.83 | $22.95 | $14.76 | 82,373 |
| 2018-06-13 | $22.85 | $22.89 | $22.80 | $22.83 | $14.69 | 94,649 |
| 2018-06-12 | $23.00 | $23.08 | $22.86 | $22.90 | $14.73 | 128,481 |
| 2018-06-11 | $23.05 | $23.10 | $23.00 | $23.10 | $14.73 | 133,829 |
| 2018-06-08 | $23.04 | $23.04 | $22.95 | $22.99 | $14.66 | 93,467 |
| 2018-06-07 | $22.91 | $23.02 | $22.91 | $23.02 | $14.68 | 166,432 |
| 2018-06-06 | $22.99 | $22.99 | $22.93 | $22.97 | $14.65 | 134,629 |
| 2018-06-05 | $23.03 | $23.05 | $22.92 | $22.95 | $14.64 | 107,554 |
| 2018-06-04 | $23.00 | $23.02 | $22.93 | $23.00 | $14.67 | 139,800 |
| 2018-06-01 | $22.89 | $22.92 | $22.82 | $22.90 | $14.60 | 69,928 |
| 2018-05-31 | $22.75 | $22.93 | $22.75 | $22.82 | $14.55 | 123,168 |
| 2018-05-30 | $22.70 | $22.75 | $22.70 | $22.70 | $14.48 | 73,397 |
| 2018-05-29 | $22.70 | $22.72 | $22.60 | $22.70 | $14.48 | 71,959 |
| 2018-05-25 | $22.65 | $22.70 | $22.58 | $22.65 | $14.44 | 161,313 |
| 2018-05-24 | $22.80 | $22.80 | $22.70 | $22.73 | $14.50 | 106,324 |
| 2018-05-23 | $22.75 | $22.76 | $22.67 | $22.71 | $14.48 | 54,000 |
| 2018-05-22 | $22.70 | $22.75 | $22.68 | $22.70 | $14.48 | 119,620 |
| 2018-05-21 | $22.66 | $22.73 | $22.66 | $22.70 | $14.48 | 96,034 |
| 2018-05-18 | $22.58 | $22.65 | $22.53 | $22.65 | $14.44 | 46,171 |
| 2018-05-17 | $22.57 | $22.68 | $22.51 | $22.66 | $14.45 | 97,063 |
| 2018-05-16 | $22.62 | $22.62 | $22.57 | $22.57 | $14.39 | 64,359 |
| 2018-05-15 | $22.56 | $22.65 | $22.52 | $22.64 | $14.44 | 208,511 |
| 2018-05-14 | $22.79 | $22.90 | $22.74 | $22.77 | $14.39 | 97,026 |
| 2018-05-11 | $22.78 | $22.79 | $22.72 | $22.72 | $14.36 | 80,199 |
| 2018-05-10 | $22.56 | $22.80 | $22.51 | $22.79 | $14.41 | 104,515 |
| 2018-05-09 | $22.50 | $22.50 | $22.43 | $22.49 | $14.22 | 72,466 |
| 2018-05-08 | $22.54 | $22.63 | $22.45 | $22.46 | $14.20 | 77,914 |
| 2018-05-07 | $22.32 | $22.55 | $22.32 | $22.51 | $14.23 | 137,181 |
| 2018-05-04 | $22.23 | $22.35 | $22.19 | $22.26 | $14.07 | 85,780 |
| 2018-05-03 | $22.33 | $22.37 | $22.21 | $22.22 | $14.05 | 124,264 |
| 2018-05-02 | $22.27 | $22.30 | $22.23 | $22.30 | $14.10 | 73,825 |
| 2018-05-01 | $22.23 | $22.32 | $22.20 | $22.29 | $14.09 | 100,299 |
| 2018-04-30 | $22.27 | $22.27 | $22.17 | $22.21 | $14.04 | 66,440 |
| 2018-04-27 | $22.21 | $22.26 | $22.10 | $22.13 | $13.99 | 78,112 |
| 2018-04-26 | $22.17 | $22.23 | $22.08 | $22.12 | $13.98 | 106,532 |
| 2018-04-25 | $22.08 | $22.12 | $22.03 | $22.06 | $13.95 | 70,713 |
| 2018-04-24 | $22.18 | $22.22 | $22.05 | $22.07 | $13.95 | 110,860 |
| 2018-04-23 | $22.17 | $22.18 | $22.05 | $22.11 | $13.98 | 76,178 |
| 2018-04-20 | $22.21 | $22.26 | $22.08 | $22.15 | $14.00 | 86,057 |
| 2018-04-19 | $22.20 | $22.26 | $22.15 | $22.21 | $14.04 | 61,273 |
| 2018-04-18 | $22.32 | $22.39 | $22.24 | $22.24 | $14.06 | 92,431 |
| 2018-04-17 | $22.34 | $22.34 | $22.05 | $22.33 | $14.12 | 158,190 |
| 2018-04-16 | $22.36 | $22.50 | $22.27 | $22.50 | $14.10 | 159,755 |
| 2018-04-13 | $22.50 | $22.50 | $22.23 | $22.27 | $13.95 | 137,199 |
| 2018-04-12 | $22.43 | $22.44 | $22.31 | $22.35 | $14.00 | 104,076 |
| 2018-04-11 | $22.20 | $22.34 | $22.15 | $22.29 | $13.97 | 134,067 |
| 2018-04-10 | $22.01 | $22.21 | $21.95 | $22.14 | $13.87 | 193,158 |
| 2018-04-09 | $21.92 | $22.02 | $21.86 | $22.00 | $13.78 | 110,965 |
| 2018-04-06 | $21.92 | $22.01 | $21.85 | $21.85 | $13.69 | 84,748 |
| 2018-04-05 | $21.89 | $21.95 | $21.82 | $21.93 | $13.74 | 110,874 |
| 2018-04-04 | $21.75 | $21.91 | $21.67 | $21.83 | $13.68 | 76,093 |
| 2018-04-03 | $21.78 | $21.80 | $21.75 | $21.75 | $13.63 | 80,986 |
| 2018-04-02 | $21.84 | $21.88 | $21.77 | $21.78 | $13.65 | 115,737 |
| 2018-03-29 | $21.70 | $21.83 | $21.66 | $21.77 | $13.64 | 79,785 |
| 2018-03-28 | $21.65 | $21.72 | $21.62 | $21.70 | $13.60 | 86,212 |
| 2018-03-27 | $21.64 | $21.71 | $21.60 | $21.64 | $13.56 | 84,719 |
| 2018-03-26 | $21.70 | $21.71 | $21.57 | $21.62 | $13.55 | 93,045 |
| 2018-03-23 | $21.63 | $21.70 | $21.61 | $21.64 | $13.56 | 102,676 |
| 2018-03-22 | $21.58 | $21.68 | $21.55 | $21.67 | $13.58 | 95,449 |
| 2018-03-21 | $21.55 | $21.60 | $21.54 | $21.59 | $13.53 | 140,592 |
| 2018-03-20 | $21.65 | $21.67 | $21.53 | $21.56 | $13.51 | 125,753 |
| 2018-03-19 | $21.68 | $21.75 | $21.53 | $21.62 | $13.55 | 113,112 |
| 2018-03-16 | $21.72 | $21.77 | $21.60 | $21.68 | $13.58 | 137,162 |
| 2018-03-15 | $21.82 | $21.90 | $21.68 | $21.72 | $13.61 | 182,358 |
| 2018-03-14 | $21.98 | $22.06 | $21.79 | $21.91 | $13.73 | 137,341 |
| 2018-03-13 | $21.95 | $22.06 | $21.95 | $22.06 | $13.82 | 126,772 |
| 2018-03-12 | $22.10 | $22.11 | $22.03 | $22.11 | $13.73 | 119,049 |
| 2018-03-09 | $22.10 | $22.15 | $21.97 | $22.05 | $13.69 | 174,270 |
| 2018-03-08 | $22.04 | $22.07 | $22.03 | $22.04 | $13.69 | 73,389 |
| 2018-03-07 | $21.96 | $22.03 | $21.96 | $22.01 | $13.67 | 80,340 |
| 2018-03-06 | $21.92 | $21.99 | $21.87 | $21.98 | $13.65 | 99,334 |
| 2018-03-05 | $21.75 | $21.94 | $21.73 | $21.85 | $13.57 | 107,636 |
| 2018-03-02 | $21.75 | $21.80 | $21.67 | $21.79 | $13.53 | 138,358 |
| 2018-03-01 | $22.04 | $22.06 | $21.77 | $21.79 | $13.53 | 152,387 |
| 2018-02-28 | $22.12 | $22.15 | $22.03 | $22.03 | $13.68 | 92,189 |
| 2018-02-27 | $22.18 | $22.24 | $22.07 | $22.08 | $13.71 | 115,013 |
| 2018-02-26 | $22.30 | $22.30 | $22.16 | $22.18 | $13.77 | 122,571 |
| 2018-02-23 | $22.05 | $22.24 | $22.01 | $22.18 | $13.77 | 92,767 |
| 2018-02-22 | $22.09 | $22.20 | $22.06 | $22.06 | $13.70 | 86,066 |
| 2018-02-21 | $22.03 | $22.18 | $22.03 | $22.09 | $13.72 | 162,727 |
| 2018-02-20 | $22.02 | $22.14 | $21.98 | $22.03 | $13.68 | 178,187 |
| 2018-02-16 | $21.99 | $22.13 | $21.95 | $21.98 | $13.65 | 223,950 |
| 2018-02-15 | $21.99 | $22.06 | $21.92 | $21.99 | $13.66 | 294,128 |
| 2018-02-14 | $21.75 | $21.94 | $21.75 | $21.90 | $13.60 | 348,807 |
| 2018-02-13 | $22.00 | $22.05 | $21.91 | $21.95 | $13.63 | 141,487 |
| 2018-02-12 | $22.54 | $22.54 | $22.07 | $22.19 | $13.66 | 283,405 |
| 2018-02-09 | $22.81 | $22.86 | $21.06 | $22.25 | $13.69 | 1,508,614 |
| 2018-02-08 | $23.04 | $23.10 | $22.75 | $22.79 | $14.03 | 128,013 |
| 2018-02-07 | $23.00 | $23.20 | $23.00 | $23.07 | $14.20 | 143,866 |
| 2018-02-06 | $22.48 | $23.03 | $22.45 | $23.01 | $14.16 | 235,437 |
| 2018-02-05 | $23.19 | $23.27 | $22.57 | $22.67 | $13.95 | 373,469 |
| 2018-02-02 | $23.45 | $23.54 | $23.20 | $23.24 | $14.30 | 195,171 |
| 2018-02-01 | $23.53 | $23.59 | $23.47 | $23.59 | $14.52 | 111,543 |
| 2018-01-31 | $23.60 | $23.65 | $23.49 | $23.49 | $14.46 | 110,557 |
| 2018-01-30 | $23.60 | $23.69 | $23.48 | $23.57 | $14.51 | 215,152 |
| 2018-01-29 | $23.83 | $23.83 | $23.75 | $23.77 | $14.63 | 129,978 |
| 2018-01-26 | $23.74 | $23.85 | $23.74 | $23.84 | $14.67 | 98,554 |
| 2018-01-25 | $23.75 | $23.80 | $23.70 | $23.80 | $14.65 | 119,922 |
| 2018-01-24 | $23.80 | $23.80 | $23.67 | $23.70 | $14.59 | 239,051 |
| 2018-01-23 | $23.61 | $23.80 | $23.56 | $23.79 | $14.64 | 155,119 |
| 2018-01-22 | $23.65 | $23.67 | $23.55 | $23.61 | $14.53 | 146,412 |
| 2018-01-19 | $23.53 | $23.65 | $23.51 | $23.63 | $14.54 | 80,185 |
| 2018-01-18 | $23.70 | $23.71 | $23.49 | $23.59 | $14.52 | 190,526 |
| 2018-01-17 | $23.75 | $23.77 | $23.41 | $23.70 | $14.59 | 327,607 |
| 2018-01-16 | $23.94 | $23.95 | $23.72 | $23.75 | $14.62 | 185,007 |
| 2018-01-12 | $23.87 | $23.97 | $23.84 | $23.93 | $14.60 | 162,586 |
| 2018-01-11 | $23.86 | $23.90 | $23.81 | $23.88 | $14.57 | 138,513 |
| 2018-01-10 | $23.85 | $23.90 | $23.75 | $23.81 | $14.53 | 157,823 |
| 2018-01-09 | $23.96 | $23.96 | $23.82 | $23.90 | $14.59 | 173,275 |
| 2018-01-08 | $23.83 | $23.92 | $23.82 | $23.88 | $14.57 | 200,816 |
| 2018-01-05 | $23.60 | $23.83 | $23.52 | $23.81 | $14.53 | 251,611 |
| 2018-01-04 | $23.53 | $23.60 | $23.40 | $23.60 | $14.40 | 487,055 |
| 2018-01-03 | $23.40 | $23.58 | $23.30 | $23.47 | $14.32 | 520,688 |
| 2018-01-02 | $23.37 | $23.45 | $23.18 | $23.39 | $14.27 | 594,316 |
| 2017-12-29 | $23.44 | $23.48 | $23.36 | $23.37 | $14.26 | 150,076 |
| 2017-12-28 | $23.36 | $23.53 | $23.36 | $23.40 | $14.28 | 152,374 |
| 2017-12-27 | $23.43 | $23.48 | $23.37 | $23.44 | $14.31 | 126,973 |
| 2017-12-26 | $23.45 | $23.51 | $23.37 | $23.44 | $14.31 | 186,985 |
| 2017-12-22 | $23.32 | $23.39 | $23.24 | $23.39 | $14.27 | 140,974 |
| 2017-12-21 | $23.27 | $23.41 | $23.23 | $23.28 | $14.21 | 211,800 |
| 2017-12-20 | $23.16 | $23.35 | $23.15 | $23.35 | $14.25 | 115,916 |
| 2017-12-19 | $23.22 | $23.25 | $23.07 | $23.18 | $14.15 | 176,348 |
| 2017-12-18 | $23.39 | $23.41 | $23.29 | $23.37 | $14.14 | 188,459 |
| 2017-12-15 | $23.30 | $23.44 | $23.22 | $23.33 | $14.12 | 136,254 |
| 2017-12-14 | $23.21 | $23.35 | $23.20 | $23.28 | $14.09 | 169,400 |
| 2017-12-13 | $23.22 | $23.30 | $23.13 | $23.21 | $14.04 | 277,510 |
| 2017-12-12 | $23.40 | $23.40 | $23.27 | $23.27 | $14.08 | 200,776 |
| 2017-12-11 | $23.46 | $23.49 | $23.41 | $23.42 | $14.17 | 101,095 |
| 2017-12-08 | $23.35 | $23.50 | $23.19 | $23.47 | $14.20 | 206,942 |
| 2017-12-07 | $23.36 | $23.36 | $23.10 | $23.28 | $14.09 | 312,833 |
| 2017-12-06 | $23.41 | $23.49 | $23.32 | $23.36 | $14.14 | 132,585 |
| 2017-12-05 | $23.41 | $23.53 | $23.37 | $23.40 | $14.16 | 115,040 |
| 2017-12-04 | $23.51 | $23.52 | $23.42 | $23.48 | $14.21 | 107,775 |
| 2017-12-01 | $23.15 | $23.50 | $23.15 | $23.48 | $14.21 | 161,060 |
| 2017-11-30 | $23.38 | $23.46 | $23.02 | $23.14 | $14.00 | 439,363 |
| 2017-11-29 | $23.56 | $23.58 | $23.38 | $23.39 | $14.15 | 137,787 |
| 2017-11-28 | $23.60 | $23.65 | $23.53 | $23.54 | $14.24 | 86,272 |
| 2017-11-27 | $23.75 | $23.76 | $23.56 | $23.58 | $14.27 | 127,878 |
| 2017-11-24 | $23.60 | $23.70 | $23.57 | $23.70 | $14.34 | 38,890 |
| 2017-11-22 | $23.58 | $23.58 | $23.48 | $23.52 | $14.23 | 79,984 |
| 2017-11-21 | $23.45 | $23.48 | $23.44 | $23.48 | $14.21 | 102,388 |
| 2017-11-20 | $23.45 | $23.50 | $23.41 | $23.42 | $14.17 | 98,471 |
| 2017-11-17 | $23.40 | $23.45 | $23.36 | $23.41 | $14.17 | 122,516 |
| 2017-11-16 | $23.35 | $23.49 | $23.32 | $23.42 | $14.17 | 159,224 |
| 2017-11-15 | $23.42 | $23.47 | $23.15 | $23.32 | $14.11 | 310,594 |
| 2017-11-14 | $23.63 | $23.69 | $23.47 | $23.51 | $14.23 | 227,980 |
| 2017-11-13 | $23.87 | $23.98 | $23.83 | $23.87 | $14.32 | 112,513 |
| 2017-11-10 | $23.85 | $23.93 | $23.83 | $23.87 | $14.32 | 138,450 |
| 2017-11-09 | $23.95 | $23.98 | $23.85 | $23.85 | $14.31 | 133,167 |
| 2017-11-08 | $24.05 | $24.09 | $23.86 | $23.93 | $14.36 | 200,653 |
| 2017-11-07 | $24.16 | $24.17 | $24.08 | $24.09 | $14.45 | 84,499 |
| 2017-11-06 | $24.17 | $24.17 | $24.01 | $24.12 | $14.47 | 250,133 |
| 2017-11-03 | $23.86 | $24.13 | $23.86 | $24.09 | $14.45 | 296,705 |
| 2017-11-02 | $23.77 | $23.94 | $23.77 | $23.92 | $14.35 | 92,666 |
| 2017-11-01 | $23.90 | $23.92 | $23.81 | $23.89 | $14.33 | 122,378 |
| 2017-10-31 | $23.70 | $23.90 | $23.70 | $23.89 | $14.33 | 126,243 |
| 2017-10-30 | $23.67 | $23.76 | $23.61 | $23.70 | $14.22 | 94,779 |
| 2017-10-27 | $23.66 | $23.74 | $23.57 | $23.67 | $14.20 | 150,236 |
| 2017-10-26 | $23.86 | $23.89 | $23.63 | $23.66 | $14.20 | 142,034 |
| 2017-10-25 | $23.99 | $23.99 | $23.77 | $23.83 | $14.30 | 97,405 |
| 2017-10-24 | $24.04 | $24.04 | $23.92 | $23.95 | $14.37 | 148,516 |
| 2017-10-23 | $23.92 | $24.00 | $23.84 | $23.96 | $14.38 | 150,251 |
| 2017-10-20 | $23.81 | $23.91 | $23.76 | $23.83 | $14.30 | 120,926 |
| 2017-10-19 | $23.90 | $24.01 | $23.76 | $23.81 | $14.29 | 227,455 |
| 2017-10-18 | $24.10 | $24.10 | $23.97 | $23.99 | $14.39 | 137,929 |
| 2017-10-17 | $24.17 | $24.18 | $24.01 | $24.03 | $14.42 | 178,221 |
| 2017-10-16 | $24.22 | $24.36 | $24.15 | $24.36 | $14.50 | 223,388 |
| 2017-10-13 | $24.08 | $24.25 | $24.08 | $24.24 | $14.43 | 112,253 |
| 2017-10-12 | $24.10 | $24.14 | $24.06 | $24.12 | $14.35 | 123,281 |
| 2017-10-11 | $24.01 | $24.07 | $23.95 | $24.06 | $14.32 | 183,032 |
| 2017-10-10 | $24.00 | $24.04 | $23.84 | $24.04 | $14.31 | 230,340 |
| 2017-10-09 | $23.87 | $24.00 | $23.85 | $23.99 | $14.28 | 112,798 |
| 2017-10-06 | $23.78 | $23.88 | $23.77 | $23.87 | $14.20 | 193,050 |
| 2017-10-05 | $23.75 | $23.84 | $23.75 | $23.77 | $14.15 | 126,022 |
| 2017-10-04 | $23.79 | $23.85 | $23.76 | $23.78 | $14.15 | 116,446 |
| 2017-10-03 | $23.80 | $23.84 | $23.80 | $23.83 | $14.18 | 128,809 |
| 2017-10-02 | $23.79 | $23.85 | $23.77 | $23.84 | $14.19 | 171,019 |
| 2017-09-29 | $23.80 | $23.80 | $23.74 | $23.79 | $14.16 | 103,034 |
| 2017-09-28 | $23.76 | $23.80 | $23.66 | $23.79 | $14.16 | 116,860 |
| 2017-09-27 | $23.70 | $23.77 | $23.63 | $23.74 | $14.13 | 115,101 |
| 2017-09-26 | $23.68 | $23.80 | $23.58 | $23.73 | $14.12 | 192,838 |
| 2017-09-25 | $23.70 | $23.73 | $23.62 | $23.65 | $14.07 | 107,476 |
| 2017-09-22 | $23.75 | $23.75 | $23.62 | $23.69 | $14.10 | 142,242 |
| 2017-09-21 | $23.72 | $23.75 | $23.52 | $23.66 | $14.08 | 154,030 |
| 2017-09-20 | $23.58 | $23.72 | $23.58 | $23.72 | $14.12 | 138,598 |
| 2017-09-19 | $23.63 | $23.68 | $23.56 | $23.59 | $14.04 | 240,623 |
| 2017-09-18 | $23.84 | $23.88 | $23.78 | $23.80 | $14.04 | 212,314 |
| 2017-09-15 | $23.90 | $23.94 | $23.82 | $23.84 | $14.07 | 144,938 |
| 2017-09-14 | $23.81 | $23.94 | $23.78 | $23.90 | $14.10 | 136,544 |
| 2017-09-13 | $23.80 | $23.89 | $23.77 | $23.84 | $14.07 | 113,114 |
| 2017-09-12 | $23.75 | $23.82 | $23.75 | $23.78 | $14.03 | 118,708 |
| 2017-09-11 | $23.83 | $23.91 | $23.75 | $23.75 | $14.02 | 166,084 |
| 2017-09-08 | $23.85 | $23.87 | $23.76 | $23.79 | $14.04 | 135,771 |
| 2017-09-07 | $23.94 | $23.99 | $23.85 | $23.85 | $14.07 | 119,534 |
| 2017-09-06 | $23.86 | $24.04 | $23.85 | $23.93 | $14.12 | 156,350 |
| 2017-09-05 | $24.15 | $24.15 | $23.78 | $23.82 | $14.06 | 199,323 |
| 2017-09-01 | $23.92 | $24.01 | $23.89 | $24.00 | $14.16 | 172,754 |
| 2017-08-31 | $23.75 | $23.91 | $23.72 | $23.91 | $14.11 | 108,143 |
| 2017-08-30 | $23.70 | $23.78 | $23.66 | $23.75 | $14.02 | 67,460 |
| 2017-08-29 | $23.68 | $23.77 | $23.65 | $23.70 | $13.99 | 121,237 |
| 2017-08-28 | $23.68 | $23.78 | $23.65 | $23.75 | $14.02 | 94,805 |
| 2017-08-25 | $23.67 | $23.80 | $23.54 | $23.68 | $13.97 | 252,731 |
| 2017-08-24 | $23.74 | $23.78 | $23.65 | $23.70 | $13.99 | 113,143 |
| 2017-08-23 | $23.74 | $23.81 | $23.59 | $23.70 | $13.99 | 159,403 |
| 2017-08-22 | $23.55 | $23.74 | $23.55 | $23.68 | $13.97 | 105,748 |
| 2017-08-21 | $23.59 | $23.64 | $23.48 | $23.56 | $13.90 | 135,274 |
| 2017-08-18 | $23.41 | $23.65 | $23.41 | $23.58 | $13.91 | 110,203 |
| 2017-08-17 | $23.50 | $23.62 | $23.47 | $23.48 | $13.86 | 138,813 |
| 2017-08-16 | $23.55 | $23.59 | $23.51 | $23.55 | $13.90 | 145,657 |
| 2017-08-15 | $23.62 | $23.74 | $23.55 | $23.59 | $13.92 | 146,908 |
| 2017-08-14 | $23.80 | $23.83 | $23.78 | $23.80 | $13.93 | 230,148 |
| 2017-08-11 | $23.55 | $23.82 | $23.50 | $23.66 | $13.85 | 494,109 |
| 2017-08-10 | $23.99 | $24.00 | $23.55 | $23.68 | $13.86 | 445,530 |
| 2017-08-09 | $24.08 | $24.17 | $23.90 | $23.95 | $14.01 | 333,210 |
| 2017-08-08 | $24.25 | $24.31 | $24.04 | $24.08 | $14.09 | 331,724 |
| 2017-08-07 | $24.38 | $24.39 | $24.20 | $24.24 | $14.18 | 525,208 |
| 2017-08-04 | $24.00 | $24.35 | $23.96 | $24.22 | $14.17 | 797,233 |
| 2017-08-03 | $23.87 | $23.94 | $23.84 | $23.86 | $13.96 | 65,802 |
| 2017-08-02 | $23.88 | $23.88 | $23.79 | $23.88 | $13.97 | 91,516 |
| 2017-08-01 | $23.92 | $23.98 | $23.85 | $23.86 | $13.96 | 62,448 |
| 2017-07-31 | $23.82 | $23.99 | $23.72 | $23.92 | $14.00 | 163,613 |
| 2017-07-28 | $23.69 | $23.87 | $23.58 | $23.82 | $13.94 | 101,492 |
| 2017-07-27 | $23.66 | $23.70 | $23.56 | $23.62 | $13.82 | 99,185 |
| 2017-07-26 | $23.52 | $23.69 | $23.52 | $23.66 | $13.85 | 69,091 |
| 2017-07-25 | $23.50 | $23.59 | $23.42 | $23.52 | $13.76 | 73,587 |
| 2017-07-24 | $23.58 | $23.64 | $23.49 | $23.52 | $13.76 | 107,666 |
| 2017-07-21 | $23.45 | $23.58 | $23.38 | $23.57 | $13.79 | 115,441 |
| 2017-07-20 | $23.48 | $23.54 | $23.30 | $23.49 | $13.75 | 165,112 |
| 2017-07-19 | $23.48 | $23.56 | $23.48 | $23.56 | $13.79 | 55,600 |
| 2017-07-18 | $23.48 | $23.54 | $23.46 | $23.54 | $13.78 | 62,152 |
| 2017-07-17 | $23.70 | $23.75 | $23.65 | $23.68 | $13.74 | 120,770 |
| 2017-07-14 | $23.51 | $23.67 | $23.51 | $23.64 | $13.72 | 82,625 |
| 2017-07-13 | $23.62 | $23.65 | $23.52 | $23.53 | $13.65 | 116,539 |
| 2017-07-12 | $23.60 | $23.66 | $23.58 | $23.65 | $13.72 | 110,187 |
| 2017-07-11 | $23.58 | $23.60 | $23.49 | $23.60 | $13.69 | 68,331 |
| 2017-07-10 | $23.28 | $23.60 | $23.28 | $23.56 | $13.67 | 97,612 |
| 2017-07-07 | $23.26 | $23.41 | $23.16 | $23.33 | $13.54 | 116,324 |
| 2017-07-06 | $23.27 | $23.38 | $23.19 | $23.33 | $13.54 | 91,455 |
| 2017-07-05 | $23.26 | $23.39 | $23.25 | $23.39 | $13.57 | 58,990 |
| 2017-07-03 | $23.17 | $23.47 | $23.11 | $23.43 | $13.59 | 44,618 |
| 2017-06-30 | $23.07 | $23.24 | $23.05 | $23.18 | $13.45 | 91,998 |
| 2017-06-29 | $23.22 | $23.22 | $22.95 | $23.13 | $13.42 | 145,262 |
| 2017-06-28 | $23.14 | $23.30 | $23.11 | $23.22 | $13.47 | 111,884 |
| 2017-06-27 | $23.33 | $23.41 | $23.14 | $23.14 | $13.43 | 142,314 |
| 2017-06-26 | $23.55 | $23.58 | $23.33 | $23.33 | $13.54 | 112,642 |
| 2017-06-23 | $23.51 | $23.56 | $23.43 | $23.54 | $13.66 | 72,885 |
| 2017-06-22 | $23.57 | $23.61 | $23.46 | $23.55 | $13.67 | 97,760 |
| 2017-06-21 | $23.54 | $23.54 | $23.45 | $23.50 | $13.64 | 66,932 |
| 2017-06-20 | $23.55 | $23.57 | $23.43 | $23.50 | $13.64 | 80,497 |
| 2017-06-19 | $23.59 | $23.62 | $23.51 | $23.56 | $13.67 | 123,538 |
| 2017-06-16 | $23.57 | $23.59 | $23.43 | $23.51 | $13.64 | 86,217 |
| 2017-06-15 | $23.48 | $23.59 | $23.43 | $23.55 | $13.67 | 64,980 |
| 2017-06-14 | $23.56 | $23.58 | $23.51 | $23.52 | $13.65 | 120,715 |
| 2017-06-13 | $23.60 | $23.64 | $23.52 | $23.58 | $13.68 | 95,401 |
| 2017-06-12 | $23.76 | $23.78 | $23.60 | $23.75 | $13.67 | 170,481 |
| 2017-06-09 | $23.74 | $23.77 | $23.70 | $23.75 | $13.67 | 98,854 |
| 2017-06-08 | $23.74 | $23.75 | $23.61 | $23.74 | $13.66 | 121,451 |
| 2017-06-07 | $23.67 | $23.75 | $23.62 | $23.74 | $13.66 | 118,801 |
| 2017-06-06 | $23.73 | $23.76 | $23.66 | $23.72 | $13.65 | 106,358 |
| 2017-06-05 | $23.63 | $23.75 | $23.60 | $23.75 | $13.67 | 67,855 |
| 2017-06-02 | $23.55 | $23.70 | $23.54 | $23.69 | $13.63 | 88,790 |
| 2017-06-01 | $23.52 | $23.63 | $23.51 | $23.57 | $13.56 | 81,027 |
| 2017-05-31 | $23.53 | $23.70 | $23.50 | $23.57 | $13.56 | 82,116 |
| 2017-05-30 | $23.43 | $23.75 | $23.43 | $23.56 | $13.56 | 163,455 |
| 2017-05-26 | $23.49 | $23.54 | $23.43 | $23.54 | $13.55 | 93,970 |
| 2017-05-25 | $23.37 | $23.49 | $23.34 | $23.49 | $13.52 | 92,809 |
| 2017-05-24 | $23.29 | $23.39 | $23.29 | $23.37 | $13.45 | 65,141 |
| 2017-05-23 | $23.38 | $23.40 | $23.29 | $23.30 | $13.41 | 38,462 |
| 2017-05-22 | $23.25 | $23.37 | $23.23 | $23.34 | $13.43 | 89,351 |
| 2017-05-19 | $23.20 | $23.36 | $23.15 | $23.19 | $13.34 | 107,368 |
| 2017-05-18 | $23.09 | $23.30 | $23.07 | $23.30 | $13.41 | 90,261 |
| 2017-05-17 | $23.25 | $23.40 | $23.11 | $23.17 | $13.33 | 92,358 |
| 2017-05-16 | $23.25 | $23.32 | $23.15 | $23.26 | $13.38 | 83,334 |
| 2017-05-15 | $23.36 | $23.43 | $23.28 | $23.42 | $13.36 | 70,804 |
| 2017-05-12 | $23.28 | $23.43 | $23.26 | $23.42 | $13.36 | 110,893 |
| 2017-05-11 | $23.35 | $23.39 | $23.26 | $23.29 | $13.29 | 61,440 |
| 2017-05-10 | $23.39 | $23.43 | $23.26 | $23.41 | $13.36 | 72,251 |
| 2017-05-09 | $23.26 | $23.40 | $23.20 | $23.38 | $13.34 | 74,566 |
| 2017-05-08 | $23.09 | $23.31 | $23.09 | $23.31 | $13.30 | 115,469 |
| 2017-05-05 | $23.23 | $23.23 | $23.08 | $23.08 | $13.17 | 48,149 |
| 2017-05-04 | $23.27 | $23.27 | $23.10 | $23.19 | $13.23 | 67,674 |
| 2017-05-03 | $23.30 | $23.41 | $23.20 | $23.22 | $13.25 | 94,624 |
| 2017-05-02 | $23.32 | $23.42 | $23.31 | $23.40 | $13.35 | 60,583 |
| 2017-05-01 | $23.37 | $23.42 | $23.31 | $23.39 | $13.34 | 69,215 |
| 2017-04-28 | $23.34 | $23.38 | $23.28 | $23.37 | $13.33 | 47,758 |
| 2017-04-27 | $23.31 | $23.38 | $23.30 | $23.32 | $13.30 | 67,515 |
| 2017-04-26 | $23.26 | $23.37 | $23.18 | $23.37 | $13.33 | 63,846 |
| 2017-04-25 | $23.34 | $23.34 | $23.15 | $23.25 | $13.26 | 76,719 |
| 2017-04-24 | $23.26 | $23.34 | $23.22 | $23.32 | $13.30 | 104,409 |
| 2017-04-21 | $23.06 | $23.21 | $23.05 | $23.21 | $13.24 | 55,815 |
| 2017-04-20 | $23.01 | $23.11 | $23.01 | $23.08 | $13.17 | 70,785 |
| 2017-04-19 | $23.21 | $23.28 | $23.03 | $23.04 | $13.15 | 88,313 |
| 2017-04-18 | $23.19 | $23.29 | $23.09 | $23.26 | $13.27 | 108,785 |
| 2017-04-17 | $23.42 | $23.44 | $23.25 | $23.42 | $13.25 | 47,549 |
| 2017-04-13 | $23.35 | $23.44 | $23.26 | $23.42 | $13.25 | 91,604 |
| 2017-04-12 | $23.30 | $23.40 | $23.17 | $23.24 | $13.15 | 209,956 |
| 2017-04-11 | $23.16 | $23.35 | $23.10 | $23.31 | $13.19 | 75,510 |
| 2017-04-10 | $23.04 | $23.16 | $23.04 | $23.13 | $13.08 | 93,479 |
| 2017-04-07 | $23.10 | $23.13 | $23.00 | $23.06 | $13.04 | 89,882 |
| 2017-04-06 | $22.90 | $23.03 | $22.90 | $23.03 | $13.03 | 92,742 |
| 2017-04-05 | $22.90 | $23.04 | $22.90 | $22.93 | $12.97 | 74,361 |
| 2017-04-04 | $22.79 | $22.96 | $22.79 | $22.94 | $12.98 | 59,069 |
| 2017-04-03 | $22.73 | $22.93 | $22.73 | $22.82 | $12.91 | 106,971 |
| 2017-03-31 | $22.80 | $22.87 | $22.74 | $22.78 | $12.89 | 105,945 |
| 2017-03-30 | $22.73 | $22.88 | $22.73 | $22.84 | $12.92 | 151,742 |
| 2017-03-29 | $22.83 | $22.85 | $22.68 | $22.76 | $12.88 | 174,345 |
| 2017-03-28 | $22.67 | $22.84 | $22.66 | $22.83 | $12.91 | 129,771 |
| 2017-03-27 | $22.55 | $22.75 | $22.53 | $22.73 | $12.86 | 45,125 |
| 2017-03-24 | $22.72 | $22.86 | $22.56 | $22.62 | $12.80 | 129,487 |
| 2017-03-23 | $22.76 | $22.84 | $22.65 | $22.77 | $12.88 | 188,184 |
| 2017-03-22 | $22.66 | $22.77 | $22.56 | $22.69 | $12.84 | 142,694 |
| 2017-03-21 | $22.70 | $22.82 | $22.50 | $22.52 | $12.74 | 172,838 |
| 2017-03-20 | $22.83 | $22.85 | $22.65 | $22.72 | $12.85 | 205,460 |
| 2017-03-17 | $22.82 | $22.91 | $22.65 | $22.69 | $12.84 | 127,031 |
| 2017-03-16 | $22.95 | $23.04 | $22.79 | $22.79 | $12.89 | 104,159 |
| 2017-03-15 | $22.75 | $22.96 | $22.75 | $22.95 | $12.98 | 88,589 |
| 2017-03-14 | $22.77 | $22.86 | $22.75 | $22.77 | $12.88 | 65,082 |
| 2017-03-13 | $23.07 | $23.19 | $22.99 | $23.01 | $12.90 | 97,126 |
| 2017-03-10 | $23.01 | $23.28 | $23.01 | $23.10 | $12.95 | 244,276 |
| 2017-03-09 | $23.18 | $23.18 | $22.91 | $23.03 | $12.92 | 186,333 |
| 2017-03-08 | $23.14 | $23.21 | $23.10 | $23.17 | $12.99 | 88,765 |
| 2017-03-07 | $23.21 | $23.21 | $23.08 | $23.13 | $12.97 | 109,530 |
| 2017-03-06 | $23.30 | $23.30 | $23.17 | $23.27 | $13.05 | 145,623 |
| 2017-03-03 | $23.06 | $23.39 | $23.06 | $23.27 | $13.05 | 108,412 |
| 2017-03-02 | $23.27 | $23.33 | $23.19 | $23.22 | $13.02 | 70,584 |
| 2017-03-01 | $23.12 | $23.39 | $23.08 | $23.32 | $13.08 | 207,291 |
| 2017-02-28 | $23.15 | $23.17 | $23.06 | $23.12 | $12.97 | 97,594 |
| 2017-02-27 | $23.03 | $23.24 | $23.03 | $23.18 | $13.00 | 78,174 |
| 2017-02-24 | $23.06 | $23.13 | $23.02 | $23.06 | $12.93 | 87,394 |
| 2017-02-23 | $23.14 | $23.16 | $23.02 | $23.15 | $12.98 | 85,359 |
| 2017-02-22 | $22.91 | $23.15 | $22.91 | $23.12 | $12.97 | 91,495 |
| 2017-02-21 | $23.00 | $23.04 | $22.92 | $22.98 | $12.89 | 101,320 |
| 2017-02-17 | $23.07 | $23.08 | $23.00 | $23.04 | $12.92 | 63,081 |
| 2017-02-16 | $23.03 | $23.12 | $23.00 | $23.03 | $12.92 | 117,557 |
| 2017-02-15 | $23.11 | $23.15 | $23.00 | $23.12 | $12.97 | 137,268 |
| 2017-02-14 | $23.10 | $23.18 | $23.05 | $23.12 | $12.97 | 170,899 |
| 2017-02-13 | $23.35 | $23.37 | $23.20 | $23.30 | $12.95 | 95,605 |
| 2017-02-10 | $23.08 | $23.41 | $23.08 | $23.39 | $13.01 | 149,904 |
| 2017-02-09 | $23.06 | $23.15 | $23.03 | $23.12 | $12.85 | 116,596 |
| 2017-02-08 | $23.26 | $23.34 | $23.05 | $23.14 | $12.87 | 87,183 |
| 2017-02-07 | $23.27 | $23.42 | $23.23 | $23.36 | $12.99 | 55,267 |
| 2017-02-06 | $23.11 | $23.45 | $22.95 | $23.30 | $12.95 | 180,704 |
| 2017-02-03 | $22.89 | $23.11 | $22.88 | $23.10 | $12.84 | 97,198 |
| 2017-02-02 | $22.87 | $22.99 | $22.82 | $22.93 | $12.75 | 121,013 |
| 2017-02-01 | $22.81 | $22.95 | $22.80 | $22.90 | $12.73 | 89,904 |
| 2017-01-31 | $22.71 | $22.89 | $22.65 | $22.82 | $12.69 | 148,443 |
| 2017-01-30 | $22.76 | $22.83 | $22.71 | $22.72 | $12.63 | 110,046 |
| 2017-01-27 | $22.75 | $22.91 | $22.73 | $22.89 | $12.73 | 107,574 |
| 2017-01-26 | $22.61 | $22.96 | $22.57 | $22.85 | $12.70 | 165,724 |
| 2017-01-25 | $22.54 | $22.93 | $22.54 | $22.80 | $12.68 | 151,182 |
| 2017-01-24 | $22.52 | $22.69 | $22.52 | $22.68 | $12.61 | 149,588 |
| 2017-01-23 | $22.55 | $22.59 | $22.52 | $22.57 | $12.55 | 99,426 |
| 2017-01-20 | $22.52 | $22.56 | $22.50 | $22.55 | $12.54 | 175,967 |
| 2017-01-19 | $22.52 | $22.58 | $22.50 | $22.57 | $12.55 | 238,536 |
| 2017-01-18 | $22.51 | $22.63 | $22.51 | $22.59 | $12.56 | 110,038 |
| 2017-01-17 | $22.55 | $22.61 | $22.51 | $22.56 | $12.54 | 109,842 |
| 2017-01-13 | $22.66 | $22.70 | $22.59 | $22.70 | $12.51 | 321,005 |
| 2017-01-12 | $22.53 | $22.67 | $22.50 | $22.61 | $12.46 | 130,955 |
| 2017-01-11 | $22.53 | $22.65 | $22.49 | $22.60 | $12.46 | 74,227 |
| 2017-01-10 | $22.45 | $22.68 | $22.45 | $22.68 | $12.50 | 144,262 |
| 2017-01-09 | $22.47 | $22.59 | $22.39 | $22.58 | $12.44 | 148,904 |
| 2017-01-06 | $22.50 | $22.54 | $22.45 | $22.52 | $12.41 | 88,219 |
| 2017-01-05 | $22.54 | $22.58 | $22.52 | $22.55 | $12.43 | 123,903 |
| 2017-01-04 | $22.33 | $22.52 | $22.33 | $22.49 | $12.40 | 139,182 |
| 2017-01-03 | $22.20 | $22.39 | $22.20 | $22.37 | $12.33 | 99,388 |
| 2016-12-30 | $22.15 | $22.31 | $22.05 | $22.31 | $12.30 | 142,397 |
| 2016-12-29 | $21.93 | $22.17 | $21.93 | $22.14 | $12.20 | 282,224 |
| 2016-12-28 | $21.54 | $22.02 | $21.54 | $21.91 | $12.08 | 298,219 |
| 2016-12-27 | $21.81 | $21.99 | $21.81 | $21.95 | $12.10 | 211,070 |
| 2016-12-23 | $21.80 | $21.94 | $21.79 | $21.89 | $12.06 | 99,348 |
| 2016-12-22 | $21.94 | $21.96 | $21.82 | $21.85 | $12.04 | 235,696 |
| 2016-12-21 | $21.82 | $21.94 | $21.80 | $21.81 | $12.02 | 117,074 |
| 2016-12-20 | $21.80 | $21.89 | $21.75 | $21.87 | $12.05 | 136,336 |
| 2016-12-19 | $21.86 | $21.96 | $21.77 | $21.85 | $12.04 | 101,775 |
| 2016-12-16 | $21.70 | $21.82 | $21.66 | $21.80 | $12.01 | 150,057 |
| 2016-12-15 | $21.56 | $21.75 | $21.56 | $21.75 | $11.99 | 266,815 |
| 2016-12-14 | $21.83 | $21.89 | $21.69 | $21.72 | $11.97 | 211,568 |
| 2016-12-13 | $21.86 | $22.03 | $21.84 | $21.89 | $12.06 | 234,298 |
| 2016-12-12 | $21.72 | $22.09 | $21.72 | $22.09 | $12.07 | 283,244 |
| 2016-12-09 | $21.70 | $22.00 | $21.65 | $21.95 | $11.99 | 198,134 |
| 2016-12-08 | $21.76 | $21.80 | $21.65 | $21.75 | $11.88 | 256,174 |
| 2016-12-07 | $21.80 | $22.20 | $21.65 | $21.84 | $11.93 | 420,399 |
| 2016-12-06 | $22.45 | $22.45 | $21.75 | $21.92 | $11.97 | 55,070 |
| 2016-12-05 | $22.30 | $22.49 | $22.30 | $22.33 | $12.20 | 14,485 |
Brookfield Real Assets Income Fund Inc (RA) News Headlines
.jpg)
.jpg)
Peso mexicano avanza a mejor nivel en casi un ao, bolsa cae por tercera sesin
None
reuters.com July 9, 2025.jpg)
Recent Brookfield Real Assets Income Fund Inc (RA) News
.jpg)
Similar Companies to Brookfield Real Assets Income Fund Inc (RA) 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 | -- | -- | -- |