RiverNorth Opportunities Fund Inc (RIV) Exchange: NYSE
Data as of Nov. 18, 2025
$12.39 ($0.08) 0.65%
RiverNorth Opportunities Fund Inc - Daily Information
Click for more stock information on RiverNorth Opportunities Fund Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 18, 2025 |
| Open | $12.29 |
| Previous Close | $12.39 |
| High | $12.39 |
| Low | $12.25 |
| Adjusted Open | $12.29 |
| Previous Adjusted Close | $12.39 |
| Adjusted High | $12.39 |
| Adjusted Low | $12.25 |
Invest in RiverNorth Opportunities Fund Inc (RIV)
Historical Stock Data for RiverNorth Opportunities Fund Inc (RIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $12.29 | $12.39 | $12.25 | $12.39 | $12.39 | 52,637 |
| 2025-07-24 | $12.20 | $12.50 | $12.18 | $12.31 | $12.31 | 139,337 |
| 2025-07-23 | $12.28 | $12.32 | $12.23 | $12.25 | $12.25 | 52,563 |
| 2025-07-22 | $12.24 | $12.29 | $12.21 | $12.26 | $12.26 | 68,369 |
| 2025-07-21 | $12.35 | $12.35 | $12.16 | $12.17 | $12.17 | 99,979 |
| 2025-07-18 | $12.11 | $12.47 | $12.07 | $12.47 | $12.47 | 257,770 |
| 2025-07-17 | $12.16 | $12.16 | $12.08 | $12.13 | $12.13 | 79,489 |
| 2025-07-16 | $12.10 | $12.15 | $12.08 | $12.12 | $12.12 | 75,345 |
| 2025-07-15 | $12.25 | $12.28 | $12.09 | $12.09 | $12.09 | 88,682 |
| 2025-07-14 | $12.38 | $12.39 | $12.28 | $12.33 | $12.20 | 104,225 |
| 2025-07-11 | $12.32 | $12.40 | $12.30 | $12.40 | $12.27 | 72,077 |
| 2025-07-10 | $12.36 | $12.38 | $12.20 | $12.31 | $12.18 | 58,744 |
| 2025-07-09 | $12.33 | $12.40 | $12.25 | $12.36 | $12.23 | 68,125 |
| 2025-07-08 | $12.32 | $12.40 | $12.21 | $12.30 | $12.17 | 84,363 |
| 2025-07-07 | $12.35 | $12.39 | $12.26 | $12.28 | $12.15 | 112,790 |
| 2025-07-03 | $12.34 | $12.35 | $12.30 | $12.35 | $12.35 | 34,347 |
| 2025-07-02 | $12.32 | $12.34 | $12.25 | $12.33 | $12.33 | 94,605 |
| 2025-07-01 | $12.30 | $12.34 | $12.26 | $12.32 | $12.32 | 79,464 |
| 2025-06-30 | $12.28 | $12.35 | $12.25 | $12.26 | $12.26 | 86,042 |
| 2025-06-27 | $12.25 | $12.28 | $12.17 | $12.25 | $12.25 | 84,294 |
| 2025-06-26 | $12.19 | $12.22 | $12.09 | $12.16 | $12.16 | 30,080 |
| 2025-06-25 | $12.08 | $12.16 | $12.08 | $12.13 | $12.13 | 36,319 |
| 2025-06-24 | $12.04 | $12.16 | $12.03 | $12.08 | $12.08 | 27,952 |
| 2025-06-23 | $12.03 | $12.07 | $12.00 | $12.02 | $12.02 | 53,703 |
| 2025-06-20 | $12.00 | $12.06 | $11.99 | $12.02 | $12.02 | 54,949 |
| 2025-06-18 | $11.95 | $12.00 | $11.94 | $11.97 | $11.97 | 59,857 |
| 2025-06-17 | $12.03 | $12.03 | $11.96 | $11.97 | $11.97 | 30,816 |
| 2025-06-16 | $12.07 | $12.07 | $11.99 | $11.99 | $11.99 | 56,957 |
| 2025-06-13 | $12.08 | $12.17 | $11.98 | $12.04 | $12.04 | 66,918 |
| 2025-06-12 | $12.25 | $12.25 | $12.17 | $12.22 | $12.09 | 69,485 |
| 2025-06-11 | $12.10 | $12.24 | $12.10 | $12.17 | $12.04 | 67,766 |
| 2025-06-10 | $12.07 | $12.17 | $12.07 | $12.13 | $12.00 | 40,874 |
| 2025-06-09 | $12.15 | $12.15 | $12.03 | $12.05 | $11.92 | 51,975 |
| 2025-06-06 | $12.11 | $12.18 | $12.10 | $12.14 | $12.01 | 68,968 |
| 2025-06-05 | $12.09 | $12.14 | $11.99 | $12.10 | $11.97 | 82,735 |
| 2025-06-04 | $12.11 | $12.12 | $11.98 | $12.03 | $11.90 | 75,763 |
| 2025-06-03 | $12.13 | $12.13 | $12.10 | $12.11 | $11.98 | 32,599 |
| 2025-06-02 | $12.10 | $12.19 | $12.07 | $12.12 | $11.99 | 82,944 |
| 2025-05-30 | $12.05 | $12.10 | $11.92 | $12.07 | $11.94 | 66,835 |
| 2025-05-29 | $12.01 | $12.04 | $11.98 | $12.02 | $11.89 | 63,602 |
| 2025-05-28 | $12.06 | $12.06 | $11.90 | $11.94 | $11.81 | 108,468 |
| 2025-05-27 | $11.93 | $12.03 | $11.91 | $12.00 | $11.87 | 26,509 |
| 2025-05-23 | $11.85 | $11.94 | $11.85 | $11.91 | $11.78 | 17,897 |
| 2025-05-22 | $11.91 | $12.02 | $11.85 | $11.89 | $11.77 | 37,535 |
| 2025-05-21 | $11.98 | $12.02 | $11.85 | $11.93 | $11.80 | 47,240 |
| 2025-05-20 | $11.99 | $12.09 | $11.95 | $11.99 | $11.86 | 45,893 |
| 2025-05-19 | $12.00 | $12.05 | $11.85 | $12.05 | $11.92 | 44,764 |
| 2025-05-16 | $11.95 | $12.04 | $11.93 | $12.01 | $11.88 | 31,602 |
| 2025-05-15 | $12.00 | $12.10 | $11.91 | $11.99 | $11.86 | 32,978 |
| 2025-05-14 | $12.00 | $12.24 | $12.00 | $12.10 | $11.85 | 65,593 |
| 2025-05-13 | $12.05 | $12.08 | $11.92 | $12.03 | $11.78 | 57,067 |
| 2025-05-12 | $11.88 | $12.09 | $11.84 | $12.05 | $11.80 | 112,751 |
| 2025-05-09 | $11.79 | $11.81 | $11.70 | $11.81 | $11.56 | 33,730 |
| 2025-05-08 | $11.69 | $11.81 | $11.67 | $11.77 | $11.52 | 61,207 |
| 2025-05-07 | $11.64 | $11.77 | $11.63 | $11.67 | $11.42 | 51,179 |
| 2025-05-06 | $11.72 | $11.78 | $11.57 | $11.66 | $11.42 | 53,114 |
| 2025-05-05 | $11.73 | $11.76 | $11.63 | $11.72 | $11.47 | 48,883 |
| 2025-05-02 | $11.63 | $11.75 | $11.55 | $11.72 | $11.47 | 62,766 |
| 2025-05-01 | $11.55 | $11.63 | $11.50 | $11.60 | $11.36 | 46,959 |
| 2025-04-30 | $11.50 | $11.55 | $11.31 | $11.47 | $11.23 | 98,474 |
| 2025-04-29 | $11.34 | $11.58 | $11.33 | $11.53 | $11.29 | 50,582 |
| 2025-04-28 | $11.46 | $11.58 | $11.18 | $11.30 | $11.06 | 66,250 |
| 2025-04-25 | $11.32 | $11.46 | $11.29 | $11.46 | $11.22 | 23,289 |
| 2025-04-24 | $11.18 | $11.33 | $11.05 | $11.32 | $11.08 | 56,463 |
| 2025-04-23 | $11.23 | $11.40 | $11.02 | $11.03 | $10.80 | 81,889 |
| 2025-04-22 | $10.98 | $11.16 | $10.90 | $11.08 | $10.85 | 42,642 |
| 2025-04-21 | $10.92 | $10.98 | $10.78 | $10.84 | $10.61 | 59,909 |
| 2025-04-17 | $10.92 | $10.99 | $10.90 | $10.92 | $10.69 | 40,512 |
| 2025-04-16 | $10.87 | $11.11 | $10.86 | $10.90 | $10.67 | 78,354 |
| 2025-04-15 | $10.98 | $11.25 | $10.79 | $10.93 | $10.70 | 67,354 |
| 2025-04-14 | $10.93 | $11.19 | $10.90 | $10.96 | $10.61 | 91,186 |
| 2025-04-11 | $10.70 | $10.88 | $10.65 | $10.81 | $10.46 | 47,673 |
| 2025-04-10 | $10.84 | $10.97 | $10.57 | $10.71 | $10.36 | 76,844 |
| 2025-04-09 | $10.23 | $10.95 | $10.23 | $10.84 | $10.49 | 189,261 |
| 2025-04-08 | $10.77 | $11.03 | $10.33 | $10.42 | $10.08 | 99,503 |
| 2025-04-07 | $10.86 | $11.01 | $10.11 | $10.62 | $10.28 | 273,505 |
| 2025-04-04 | $11.63 | $11.80 | $10.73 | $10.96 | $10.61 | 315,852 |
| 2025-04-03 | $11.65 | $11.93 | $11.65 | $11.81 | $11.43 | 77,032 |
| 2025-04-02 | $11.87 | $11.95 | $11.84 | $11.93 | $11.55 | 37,326 |
| 2025-04-01 | $11.85 | $11.96 | $11.77 | $11.90 | $11.52 | 57,641 |
| 2025-03-31 | $11.85 | $11.86 | $11.64 | $11.79 | $11.41 | 88,394 |
| 2025-03-28 | $11.82 | $11.89 | $11.78 | $11.87 | $11.49 | 69,881 |
| 2025-03-27 | $11.80 | $11.82 | $11.77 | $11.82 | $11.44 | 42,712 |
| 2025-03-26 | $11.80 | $11.90 | $11.79 | $11.80 | $11.42 | 50,112 |
| 2025-03-25 | $11.82 | $11.93 | $11.77 | $11.85 | $11.47 | 53,823 |
| 2025-03-24 | $11.81 | $11.88 | $11.77 | $11.86 | $11.48 | 85,267 |
| 2025-03-21 | $11.78 | $11.86 | $11.76 | $11.80 | $11.42 | 67,553 |
| 2025-03-20 | $11.74 | $11.77 | $11.71 | $11.76 | $11.38 | 28,232 |
| 2025-03-19 | $11.70 | $11.75 | $11.66 | $11.69 | $11.31 | 63,218 |
| 2025-03-18 | $11.75 | $11.76 | $11.64 | $11.64 | $11.26 | 75,774 |
| 2025-03-17 | $11.73 | $11.75 | $11.70 | $11.75 | $11.37 | 61,792 |
| 2025-03-14 | $11.82 | $11.82 | $11.71 | $11.74 | $11.36 | 95,921 |
| 2025-03-13 | $11.79 | $11.87 | $11.71 | $11.79 | $11.29 | 62,840 |
| 2025-03-12 | $11.75 | $11.86 | $11.71 | $11.81 | $11.31 | 105,669 |
| 2025-03-11 | $11.84 | $11.96 | $11.76 | $11.78 | $11.28 | 85,526 |
| 2025-03-10 | $12.05 | $12.25 | $11.80 | $11.83 | $11.32 | 149,759 |
| 2025-03-07 | $12.21 | $12.30 | $12.00 | $12.06 | $11.55 | 89,759 |
| 2025-03-06 | $12.26 | $12.31 | $12.13 | $12.16 | $11.64 | 61,135 |
| 2025-03-05 | $12.19 | $12.40 | $12.19 | $12.24 | $11.72 | 93,519 |
| 2025-03-04 | $12.23 | $12.30 | $12.12 | $12.24 | $11.72 | 65,463 |
| 2025-03-03 | $12.29 | $12.36 | $12.27 | $12.30 | $11.78 | 53,363 |
| 2025-02-28 | $12.32 | $12.38 | $12.16 | $12.27 | $11.75 | 121,206 |
| 2025-02-27 | $12.28 | $12.39 | $12.20 | $12.25 | $11.73 | 67,908 |
| 2025-02-26 | $12.26 | $12.29 | $12.21 | $12.23 | $11.71 | 37,227 |
| 2025-02-25 | $12.25 | $12.33 | $12.20 | $12.22 | $11.70 | 64,633 |
| 2025-02-24 | $12.40 | $12.40 | $12.25 | $12.28 | $11.76 | 61,895 |
| 2025-02-21 | $12.38 | $12.40 | $12.27 | $12.33 | $11.80 | 71,072 |
| 2025-02-20 | $12.34 | $12.40 | $12.33 | $12.35 | $11.82 | 55,761 |
| 2025-02-19 | $12.43 | $12.43 | $12.36 | $12.38 | $11.85 | 24,523 |
| 2025-02-18 | $12.42 | $12.47 | $12.38 | $12.42 | $11.89 | 67,183 |
| 2025-02-14 | $12.35 | $12.42 | $12.30 | $12.38 | $11.85 | 59,918 |
| 2025-02-13 | $12.39 | $12.52 | $12.31 | $12.49 | $11.84 | 58,152 |
| 2025-02-12 | $12.33 | $12.42 | $12.26 | $12.37 | $11.72 | 149,570 |
| 2025-02-11 | $12.30 | $12.40 | $12.27 | $12.40 | $11.75 | 90,533 |
| 2025-02-10 | $12.30 | $12.35 | $12.25 | $12.26 | $11.62 | 58,894 |
| 2025-02-07 | $12.24 | $12.30 | $12.13 | $12.28 | $11.64 | 73,779 |
| 2025-02-06 | $12.25 | $12.27 | $12.16 | $12.20 | $11.56 | 55,025 |
| 2025-02-05 | $12.09 | $12.27 | $12.09 | $12.22 | $11.58 | 58,543 |
| 2025-02-04 | $12.06 | $12.17 | $12.02 | $12.14 | $11.50 | 51,046 |
| 2025-02-03 | $11.90 | $12.25 | $11.88 | $12.13 | $11.49 | 120,954 |
| 2025-01-31 | $12.10 | $12.20 | $12.01 | $12.15 | $11.51 | 127,301 |
| 2025-01-30 | $11.96 | $12.15 | $11.96 | $12.04 | $11.41 | 83,695 |
| 2025-01-29 | $11.88 | $12.15 | $11.86 | $11.91 | $11.29 | 109,776 |
| 2025-01-28 | $12.05 | $12.15 | $11.88 | $11.95 | $11.32 | 97,949 |
| 2025-01-27 | $12.08 | $12.08 | $12.01 | $12.02 | $11.39 | 81,103 |
| 2025-01-24 | $12.09 | $12.19 | $12.08 | $12.11 | $11.48 | 59,459 |
| 2025-01-23 | $12.15 | $12.18 | $12.03 | $12.15 | $11.51 | 67,717 |
| 2025-01-22 | $12.07 | $12.15 | $12.06 | $12.11 | $11.47 | 96,758 |
| 2025-01-21 | $12.23 | $12.29 | $12.06 | $12.10 | $11.47 | 102,220 |
| 2025-01-17 | $12.08 | $12.25 | $12.02 | $12.25 | $11.61 | 255,168 |
| 2025-01-16 | $12.09 | $12.14 | $12.01 | $12.10 | $11.47 | 92,740 |
| 2025-01-15 | $11.91 | $12.15 | $11.89 | $12.12 | $11.48 | 100,216 |
| 2025-01-14 | $11.88 | $12.05 | $11.88 | $12.00 | $11.25 | 101,957 |
| 2025-01-13 | $11.82 | $11.93 | $11.78 | $11.82 | $11.08 | 53,425 |
| 2025-01-10 | $11.84 | $11.93 | $11.77 | $11.87 | $11.13 | 61,266 |
| 2025-01-08 | $11.79 | $11.90 | $11.77 | $11.88 | $11.14 | 52,903 |
| 2025-01-07 | $11.86 | $12.02 | $11.78 | $11.84 | $11.10 | 41,211 |
| 2025-01-06 | $12.02 | $12.05 | $11.84 | $11.86 | $11.12 | 75,792 |
| 2025-01-03 | $11.85 | $12.02 | $11.76 | $12.01 | $11.26 | 104,452 |
| 2025-01-02 | $11.62 | $11.85 | $11.54 | $11.81 | $11.07 | 129,221 |
| 2024-12-31 | $11.50 | $11.56 | $11.35 | $11.49 | $10.77 | 238,070 |
| 2024-12-30 | $11.66 | $11.68 | $11.45 | $11.48 | $10.76 | 111,378 |
| 2024-12-27 | $11.75 | $11.88 | $11.60 | $11.67 | $10.94 | 112,620 |
| 2024-12-26 | $11.82 | $11.89 | $11.78 | $11.81 | $11.07 | 60,142 |
| 2024-12-24 | $11.68 | $11.83 | $11.65 | $11.79 | $11.06 | 99,316 |
| 2024-12-23 | $11.71 | $11.86 | $11.65 | $11.73 | $11.00 | 113,453 |
| 2024-12-20 | $11.78 | $11.94 | $11.57 | $11.79 | $11.06 | 179,103 |
| 2024-12-19 | $11.90 | $12.03 | $11.80 | $11.83 | $11.09 | 75,883 |
| 2024-12-18 | $12.14 | $12.22 | $11.85 | $11.85 | $11.11 | 113,859 |
| 2024-12-17 | $12.30 | $12.42 | $12.10 | $12.10 | $11.35 | 99,459 |
| 2024-12-16 | $12.40 | $12.45 | $12.32 | $12.36 | $11.59 | 55,942 |
| 2024-12-13 | $12.40 | $12.44 | $12.36 | $12.39 | $12.39 | 47,992 |
| 2024-12-12 | $12.54 | $12.68 | $12.54 | $12.60 | $12.60 | 113,125 |
| 2024-12-11 | $12.60 | $12.60 | $12.41 | $12.54 | $12.54 | 64,033 |
| 2024-12-10 | $12.57 | $12.62 | $12.53 | $12.60 | $12.60 | 62,889 |
| 2024-12-09 | $12.52 | $12.64 | $12.52 | $12.57 | $12.57 | 48,288 |
| 2024-12-06 | $12.64 | $12.70 | $12.53 | $12.58 | $12.58 | 55,313 |
| 2024-12-05 | $12.60 | $12.66 | $12.50 | $12.64 | $12.64 | 75,320 |
| 2024-12-04 | $12.67 | $12.70 | $12.60 | $12.64 | $12.64 | 88,365 |
| 2024-12-03 | $12.73 | $12.73 | $12.65 | $12.70 | $12.70 | 65,681 |
| 2024-12-02 | $12.58 | $12.74 | $12.58 | $12.66 | $12.66 | 86,170 |
| 2024-11-29 | $12.51 | $12.65 | $12.44 | $12.65 | $12.65 | 58,429 |
| 2024-11-27 | $12.38 | $12.52 | $12.38 | $12.43 | $12.43 | 38,314 |
| 2024-11-26 | $12.39 | $12.44 | $12.31 | $12.35 | $12.35 | 59,718 |
| 2024-11-25 | $12.37 | $12.50 | $12.34 | $12.36 | $12.36 | 121,604 |
| 2024-11-22 | $12.45 | $12.57 | $12.34 | $12.35 | $12.35 | 87,997 |
| 2024-11-21 | $12.46 | $12.48 | $12.38 | $12.48 | $12.48 | 64,268 |
| 2024-11-20 | $12.47 | $12.50 | $12.39 | $12.41 | $12.41 | 82,827 |
| 2024-11-19 | $12.42 | $12.49 | $12.38 | $12.43 | $12.43 | 47,400 |
| 2024-11-18 | $12.33 | $12.50 | $12.31 | $12.44 | $12.44 | 68,846 |
| 2024-11-15 | $12.47 | $12.53 | $12.32 | $12.39 | $12.39 | 55,167 |
| 2024-11-14 | $12.67 | $12.71 | $12.58 | $12.64 | $12.51 | 107,433 |
| 2024-11-13 | $12.64 | $12.67 | $12.57 | $12.58 | $12.45 | 81,306 |
| 2024-11-12 | $12.70 | $12.79 | $12.54 | $12.56 | $12.43 | 55,781 |
| 2024-11-11 | $12.59 | $12.75 | $12.59 | $12.69 | $12.56 | 93,868 |
| 2024-11-08 | $12.60 | $12.65 | $12.55 | $12.61 | $12.61 | 94,677 |
| 2024-11-07 | $12.55 | $12.60 | $12.50 | $12.60 | $12.60 | 45,273 |
| 2024-11-06 | $12.68 | $12.68 | $12.43 | $12.50 | $12.50 | 80,666 |
| 2024-11-05 | $12.44 | $12.61 | $12.39 | $12.51 | $12.51 | 60,772 |
| 2024-11-04 | $12.51 | $12.58 | $12.45 | $12.48 | $12.48 | 85,843 |
| 2024-11-01 | $12.41 | $12.58 | $12.35 | $12.52 | $12.52 | 100,228 |
| 2024-10-31 | $12.50 | $12.51 | $12.20 | $12.36 | $12.36 | 214,933 |
| 2024-10-30 | $12.42 | $12.52 | $12.39 | $12.45 | $12.45 | 57,697 |
| 2024-10-29 | $12.52 | $12.53 | $12.42 | $12.46 | $12.46 | 59,898 |
| 2024-10-28 | $12.62 | $12.68 | $12.53 | $12.53 | $12.53 | 45,127 |
| 2024-10-25 | $12.56 | $12.76 | $12.55 | $12.57 | $12.57 | 81,358 |
| 2024-10-24 | $12.61 | $12.65 | $12.52 | $12.57 | $12.57 | 34,847 |
| 2024-10-23 | $12.77 | $12.80 | $12.51 | $12.60 | $12.60 | 78,946 |
| 2024-10-22 | $12.72 | $12.78 | $12.70 | $12.75 | $12.75 | 49,060 |
| 2024-10-21 | $12.77 | $12.85 | $12.74 | $12.77 | $12.77 | 42,115 |
| 2024-10-18 | $12.70 | $12.83 | $12.69 | $12.82 | $12.82 | 49,291 |
| 2024-10-17 | $12.71 | $12.73 | $12.67 | $12.70 | $12.70 | 44,351 |
| 2024-10-16 | $12.72 | $12.78 | $12.62 | $12.74 | $12.74 | 63,084 |
| 2024-10-15 | $12.84 | $12.84 | $12.71 | $12.72 | $12.72 | 85,483 |
| 2024-10-14 | $12.76 | $12.90 | $12.76 | $12.90 | $12.77 | 57,355 |
| 2024-10-11 | $12.87 | $12.89 | $12.76 | $12.80 | $12.67 | 53,147 |
| 2024-10-10 | $12.80 | $12.89 | $12.80 | $12.83 | $12.70 | 33,774 |
| 2024-10-09 | $12.81 | $12.94 | $12.74 | $12.82 | $12.69 | 28,884 |
| 2024-10-08 | $12.93 | $12.93 | $12.77 | $12.84 | $12.71 | 72,453 |
| 2024-10-07 | $12.76 | $12.88 | $12.76 | $12.86 | $12.73 | 73,953 |
| 2024-10-04 | $12.94 | $12.96 | $12.85 | $12.88 | $12.88 | 91,216 |
| 2024-10-03 | $12.88 | $12.96 | $12.80 | $12.95 | $12.95 | 69,325 |
| 2024-10-02 | $12.83 | $12.88 | $12.80 | $12.88 | $12.88 | 40,086 |
| 2024-10-01 | $12.92 | $12.92 | $12.66 | $12.79 | $12.79 | 130,169 |
| 2024-09-30 | $12.82 | $12.93 | $12.79 | $12.92 | $12.92 | 93,644 |
| 2024-09-27 | $12.79 | $12.94 | $12.75 | $12.79 | $12.79 | 86,340 |
| 2024-09-26 | $12.67 | $12.89 | $12.66 | $12.79 | $12.79 | 114,299 |
| 2024-09-25 | $12.59 | $12.67 | $12.58 | $12.66 | $12.66 | 76,023 |
| 2024-09-24 | $12.56 | $12.69 | $12.56 | $12.62 | $12.62 | 80,918 |
| 2024-09-23 | $12.51 | $12.62 | $12.51 | $12.61 | $12.61 | 79,044 |
| 2024-09-20 | $12.51 | $12.58 | $12.46 | $12.50 | $12.50 | 70,417 |
| 2024-09-19 | $12.41 | $12.51 | $12.41 | $12.49 | $12.49 | 43,961 |
| 2024-09-18 | $12.32 | $12.40 | $12.32 | $12.38 | $12.38 | 52,715 |
| 2024-09-17 | $12.37 | $12.41 | $12.31 | $12.32 | $12.32 | 60,945 |
| 2024-09-16 | $12.40 | $12.40 | $12.28 | $12.34 | $12.34 | 81,494 |
| 2024-09-13 | $12.40 | $12.51 | $12.30 | $12.33 | $12.33 | 49,025 |
| 2024-09-12 | $12.51 | $12.53 | $12.40 | $12.53 | $12.40 | 81,380 |
| 2024-09-11 | $12.53 | $12.53 | $12.40 | $12.45 | $12.45 | 51,241 |
| 2024-09-10 | $12.48 | $12.53 | $12.39 | $12.47 | $12.47 | 37,989 |
| 2024-09-09 | $12.30 | $12.43 | $12.29 | $12.40 | $12.40 | 98,697 |
| 2024-09-06 | $12.39 | $12.41 | $12.19 | $12.29 | $12.29 | 58,455 |
| 2024-09-05 | $12.40 | $12.48 | $12.20 | $12.33 | $12.33 | 94,069 |
| 2024-09-04 | $12.48 | $12.53 | $12.24 | $12.35 | $12.35 | 78,016 |
| 2024-09-03 | $12.41 | $12.53 | $12.37 | $12.46 | $12.46 | 79,652 |
| 2024-08-30 | $12.40 | $12.47 | $12.38 | $12.47 | $12.47 | 86,886 |
| 2024-08-29 | $12.17 | $12.40 | $12.17 | $12.38 | $12.38 | 69,019 |
| 2024-08-28 | $12.33 | $12.36 | $12.12 | $12.19 | $12.19 | 95,777 |
| 2024-08-27 | $12.27 | $12.39 | $12.27 | $12.35 | $12.35 | 65,056 |
| 2024-08-26 | $12.30 | $12.40 | $12.24 | $12.33 | $12.33 | 106,310 |
| 2024-08-23 | $12.27 | $12.32 | $12.26 | $12.30 | $12.30 | 58,014 |
| 2024-08-22 | $12.27 | $12.28 | $12.06 | $12.22 | $12.22 | 71,216 |
| 2024-08-21 | $12.19 | $12.29 | $12.14 | $12.27 | $12.27 | 46,596 |
| 2024-08-20 | $12.10 | $12.23 | $12.05 | $12.19 | $12.19 | 76,088 |
| 2024-08-19 | $12.25 | $12.25 | $12.00 | $12.15 | $12.15 | 176,171 |
| 2024-08-16 | $12.24 | $12.32 | $12.17 | $12.20 | $12.20 | 82,377 |
| 2024-08-15 | $12.31 | $12.38 | $12.23 | $12.24 | $12.24 | 81,448 |
| 2024-08-14 | $12.53 | $12.53 | $12.42 | $12.43 | $12.30 | 80,974 |
| 2024-08-13 | $12.45 | $12.53 | $12.42 | $12.46 | $12.33 | 63,880 |
| 2024-08-12 | $12.42 | $12.52 | $12.31 | $12.46 | $12.33 | 84,781 |
| 2024-08-09 | $12.35 | $12.46 | $12.20 | $12.42 | $12.29 | 90,945 |
| 2024-08-08 | $12.14 | $12.39 | $12.14 | $12.32 | $12.19 | 62,871 |
| 2024-08-07 | $12.12 | $12.23 | $12.05 | $12.17 | $12.04 | 92,535 |
| 2024-08-06 | $11.82 | $12.04 | $11.82 | $12.02 | $11.89 | 69,160 |
| 2024-08-05 | $11.85 | $11.96 | $11.78 | $11.81 | $11.69 | 172,993 |
| 2024-08-02 | $12.07 | $12.20 | $12.05 | $12.14 | $12.01 | 125,416 |
| 2024-08-01 | $12.28 | $12.30 | $12.25 | $12.25 | $12.12 | 101,804 |
| 2024-07-31 | $12.33 | $12.34 | $12.26 | $12.28 | $12.15 | 81,721 |
| 2024-07-30 | $12.28 | $12.38 | $12.22 | $12.26 | $12.13 | 75,657 |
| 2024-07-29 | $12.18 | $12.21 | $12.11 | $12.17 | $12.04 | 63,826 |
| 2024-07-26 | $12.25 | $12.30 | $12.13 | $12.17 | $12.04 | 85,260 |
| 2024-07-25 | $12.32 | $12.35 | $12.22 | $12.25 | $12.12 | 93,398 |
| 2024-07-24 | $12.32 | $12.40 | $12.32 | $12.32 | $12.19 | 46,429 |
| 2024-07-23 | $12.42 | $12.42 | $12.36 | $12.39 | $12.26 | 50,328 |
| 2024-07-22 | $12.40 | $12.44 | $12.31 | $12.35 | $12.22 | 85,036 |
| 2024-07-19 | $12.17 | $12.45 | $12.12 | $12.41 | $12.28 | 747,120 |
| 2024-07-18 | $12.31 | $12.35 | $12.17 | $12.18 | $12.05 | 169,032 |
| 2024-07-17 | $12.41 | $12.52 | $12.30 | $12.30 | $12.17 | 138,532 |
| 2024-07-16 | $12.41 | $12.53 | $12.32 | $12.43 | $12.30 | 195,552 |
| 2024-07-15 | $12.31 | $12.44 | $12.29 | $12.37 | $12.24 | 232,586 |
| 2024-07-12 | $12.36 | $12.42 | $12.33 | $12.38 | $12.38 | 137,631 |
| 2024-07-11 | $12.32 | $12.39 | $12.27 | $12.39 | $12.39 | 74,135 |
| 2024-07-10 | $12.27 | $12.33 | $12.25 | $12.27 | $12.27 | 68,549 |
| 2024-07-09 | $12.29 | $12.32 | $12.24 | $12.25 | $12.25 | 56,563 |
| 2024-07-08 | $12.30 | $12.35 | $12.24 | $12.29 | $12.29 | 118,913 |
| 2024-07-05 | $12.28 | $12.35 | $12.28 | $12.34 | $12.34 | 66,671 |
| 2024-07-03 | $12.23 | $12.33 | $12.22 | $12.30 | $12.30 | 43,143 |
| 2024-07-02 | $12.20 | $12.33 | $12.18 | $12.27 | $12.27 | 110,069 |
| 2024-07-01 | $12.22 | $12.26 | $12.18 | $12.20 | $12.20 | 79,990 |
| 2024-06-28 | $12.25 | $12.29 | $12.19 | $12.25 | $12.25 | 99,457 |
| 2024-06-27 | $12.22 | $12.22 | $12.14 | $12.18 | $12.18 | 39,051 |
| 2024-06-26 | $12.17 | $12.22 | $12.10 | $12.19 | $12.19 | 85,621 |
| 2024-06-25 | $12.13 | $12.21 | $12.00 | $12.15 | $12.15 | 63,681 |
| 2024-06-24 | $11.94 | $12.12 | $11.94 | $12.08 | $12.08 | 50,295 |
| 2024-06-21 | $11.93 | $12.04 | $11.93 | $11.96 | $11.96 | 43,579 |
| 2024-06-20 | $12.00 | $12.05 | $11.92 | $11.96 | $11.96 | 54,586 |
| 2024-06-18 | $12.01 | $12.06 | $11.95 | $11.98 | $11.98 | 75,552 |
| 2024-06-17 | $12.11 | $12.12 | $12.02 | $12.04 | $12.04 | 83,929 |
| 2024-06-14 | $12.08 | $12.21 | $12.05 | $12.12 | $12.12 | 74,117 |
| 2024-06-13 | $12.23 | $12.30 | $12.18 | $12.22 | $12.09 | 66,853 |
| 2024-06-12 | $12.35 | $12.35 | $12.22 | $12.27 | $12.14 | 87,184 |
| 2024-06-11 | $12.17 | $12.28 | $12.16 | $12.27 | $12.14 | 45,699 |
| 2024-06-10 | $12.26 | $12.29 | $12.18 | $12.18 | $12.05 | 98,938 |
| 2024-06-07 | $12.26 | $12.32 | $12.20 | $12.32 | $12.19 | 56,660 |
| 2024-06-06 | $12.25 | $12.29 | $12.19 | $12.29 | $12.16 | 47,488 |
| 2024-06-05 | $12.20 | $12.26 | $12.20 | $12.22 | $12.09 | 46,068 |
| 2024-06-04 | $12.15 | $12.23 | $12.15 | $12.20 | $12.07 | 80,943 |
| 2024-06-03 | $12.21 | $12.23 | $12.14 | $12.20 | $12.07 | 135,912 |
| 2024-05-31 | $12.16 | $12.21 | $12.11 | $12.17 | $12.04 | 70,598 |
| 2024-05-30 | $12.05 | $12.17 | $12.05 | $12.10 | $11.97 | 58,212 |
| 2024-05-29 | $12.11 | $12.14 | $12.01 | $12.05 | $11.92 | 72,578 |
| 2024-05-28 | $12.10 | $12.16 | $12.08 | $12.13 | $12.00 | 86,203 |
| 2024-05-24 | $12.02 | $12.16 | $12.02 | $12.15 | $12.02 | 34,087 |
| 2024-05-23 | $12.15 | $12.17 | $12.02 | $12.03 | $12.03 | 69,603 |
| 2024-05-22 | $12.11 | $12.19 | $12.11 | $12.14 | $12.14 | 44,038 |
| 2024-05-21 | $12.06 | $12.19 | $12.06 | $12.16 | $12.16 | 55,010 |
| 2024-05-20 | $12.01 | $12.12 | $12.01 | $12.06 | $12.06 | 46,762 |
| 2024-05-17 | $12.00 | $12.12 | $12.00 | $12.05 | $12.05 | 58,214 |
| 2024-05-16 | $12.00 | $12.05 | $11.92 | $12.01 | $12.01 | 51,760 |
| 2024-05-15 | $12.08 | $12.14 | $12.01 | $12.01 | $12.01 | 73,383 |
| 2024-05-14 | $12.05 | $12.09 | $12.04 | $12.08 | $12.08 | 75,658 |
| 2024-05-13 | $12.17 | $12.21 | $12.15 | $12.16 | $12.03 | 49,943 |
| 2024-05-10 | $12.15 | $12.19 | $12.12 | $12.17 | $12.04 | 51,174 |
| 2024-05-09 | $12.14 | $12.17 | $12.10 | $12.17 | $12.04 | 51,193 |
| 2024-05-08 | $12.12 | $12.14 | $12.07 | $12.14 | $12.01 | 40,043 |
| 2024-05-07 | $12.11 | $12.15 | $12.05 | $12.09 | $11.96 | 55,777 |
| 2024-05-06 | $12.06 | $12.11 | $12.05 | $12.05 | $11.92 | 68,208 |
| 2024-05-03 | $11.92 | $12.06 | $11.86 | $12.02 | $12.02 | 67,098 |
| 2024-05-02 | $12.03 | $12.05 | $11.94 | $11.94 | $11.94 | 63,164 |
| 2024-05-01 | $11.80 | $12.07 | $11.80 | $11.96 | $11.96 | 152,382 |
| 2024-04-30 | $11.75 | $11.91 | $11.69 | $11.83 | $11.83 | 113,609 |
| 2024-04-29 | $11.66 | $11.75 | $11.63 | $11.73 | $11.73 | 46,191 |
| 2024-04-26 | $11.64 | $11.72 | $11.58 | $11.66 | $11.66 | 49,897 |
| 2024-04-25 | $11.50 | $11.58 | $11.48 | $11.57 | $11.57 | 69,533 |
| 2024-04-24 | $11.65 | $11.65 | $11.51 | $11.54 | $11.54 | 42,936 |
| 2024-04-23 | $11.50 | $11.67 | $11.45 | $11.66 | $11.66 | 38,859 |
| 2024-04-22 | $11.44 | $11.54 | $11.41 | $11.45 | $11.45 | 35,954 |
| 2024-04-19 | $11.40 | $11.49 | $11.37 | $11.47 | $11.47 | 60,654 |
| 2024-04-18 | $11.45 | $11.47 | $11.32 | $11.35 | $11.35 | 45,491 |
| 2024-04-17 | $11.32 | $11.43 | $11.23 | $11.39 | $11.39 | 66,205 |
| 2024-04-16 | $11.30 | $11.40 | $11.20 | $11.26 | $11.26 | 46,542 |
| 2024-04-15 | $11.67 | $11.75 | $11.28 | $11.30 | $11.30 | 160,331 |
| 2024-04-12 | $11.80 | $11.80 | $11.60 | $11.67 | $11.67 | 130,553 |
| 2024-04-11 | $11.95 | $11.98 | $11.81 | $11.94 | $11.94 | 76,582 |
| 2024-04-10 | $11.96 | $12.03 | $11.90 | $11.95 | $11.95 | 74,588 |
| 2024-04-09 | $12.04 | $12.05 | $11.98 | $12.04 | $12.04 | 57,701 |
| 2024-04-08 | $11.96 | $12.00 | $11.85 | $11.96 | $11.96 | 41,233 |
| 2024-04-05 | $11.80 | $11.94 | $11.80 | $11.90 | $11.90 | 39,728 |
| 2024-04-04 | $12.05 | $12.09 | $11.80 | $11.84 | $11.84 | 135,798 |
| 2024-04-03 | $12.05 | $12.05 | $11.95 | $12.01 | $12.01 | 68,167 |
| 2024-04-02 | $12.01 | $12.05 | $11.95 | $12.02 | $12.02 | 93,563 |
| 2024-04-01 | $12.02 | $12.05 | $12.00 | $12.03 | $12.03 | 104,681 |
| 2024-03-28 | $12.00 | $12.04 | $11.95 | $12.04 | $12.04 | 79,841 |
| 2024-03-27 | $11.98 | $12.00 | $11.93 | $11.96 | $11.96 | 30,523 |
| 2024-03-26 | $12.00 | $12.00 | $11.86 | $11.91 | $11.91 | 65,656 |
| 2024-03-25 | $12.00 | $12.07 | $11.95 | $11.96 | $11.96 | 44,928 |
| 2024-03-22 | $11.97 | $12.02 | $11.92 | $12.00 | $12.00 | 61,712 |
| 2024-03-21 | $11.89 | $12.03 | $11.86 | $11.98 | $11.98 | 74,650 |
| 2024-03-20 | $11.61 | $11.90 | $11.60 | $11.82 | $11.82 | 91,464 |
| 2024-03-19 | $11.62 | $11.68 | $11.53 | $11.64 | $11.64 | 57,350 |
| 2024-03-18 | $11.70 | $11.71 | $11.56 | $11.61 | $11.61 | 74,151 |
| 2024-03-15 | $11.71 | $11.74 | $11.66 | $11.66 | $11.66 | 46,910 |
| 2024-03-14 | $11.80 | $11.85 | $11.65 | $11.74 | $11.74 | 126,288 |
| 2024-03-13 | $12.03 | $12.03 | $11.83 | $11.91 | $11.78 | 85,850 |
| 2024-03-12 | $12.16 | $12.17 | $11.95 | $11.98 | $11.85 | 101,038 |
| 2024-03-11 | $12.02 | $12.43 | $12.00 | $12.09 | $12.09 | 133,172 |
| 2024-03-08 | $11.97 | $12.10 | $11.95 | $11.95 | $11.95 | 85,189 |
| 2024-03-07 | $11.92 | $11.99 | $11.88 | $11.96 | $11.96 | 55,595 |
| 2024-03-06 | $11.83 | $11.88 | $11.72 | $11.83 | $11.83 | 112,676 |
| 2024-03-05 | $12.06 | $12.10 | $11.75 | $11.86 | $11.86 | 94,372 |
| 2024-03-04 | $12.04 | $12.08 | $11.91 | $11.98 | $11.98 | 114,898 |
| 2024-03-01 | $11.84 | $12.10 | $11.79 | $12.08 | $12.08 | 115,184 |
| 2024-02-29 | $11.90 | $11.95 | $11.82 | $11.92 | $11.92 | 85,461 |
| 2024-02-28 | $11.82 | $11.90 | $11.78 | $11.81 | $11.81 | 63,683 |
| 2024-02-27 | $11.65 | $11.84 | $11.65 | $11.82 | $11.82 | 117,851 |
| 2024-02-26 | $11.63 | $11.72 | $11.56 | $11.71 | $11.71 | 120,409 |
| 2024-02-23 | $11.56 | $11.61 | $11.52 | $11.56 | $11.56 | 46,072 |
| 2024-02-22 | $11.58 | $11.61 | $11.53 | $11.56 | $11.56 | 59,757 |
| 2024-02-21 | $11.46 | $11.60 | $11.46 | $11.53 | $11.53 | 56,381 |
| 2024-02-20 | $11.37 | $11.49 | $11.37 | $11.43 | $11.43 | 99,209 |
| 2024-02-16 | $11.54 | $11.55 | $11.41 | $11.50 | $11.50 | 121,561 |
| 2024-02-15 | $11.57 | $11.74 | $11.53 | $11.60 | $11.60 | 102,344 |
| 2024-02-14 | $11.61 | $11.69 | $11.56 | $11.56 | $11.56 | 51,058 |
| 2024-02-13 | $11.61 | $11.80 | $11.61 | $11.76 | $11.63 | 134,680 |
| 2024-02-12 | $11.89 | $11.90 | $11.77 | $11.81 | $11.68 | 79,661 |
| 2024-02-09 | $11.84 | $11.89 | $11.76 | $11.76 | $11.76 | 87,446 |
| 2024-02-08 | $11.79 | $11.87 | $11.74 | $11.81 | $11.81 | 66,883 |
| 2024-02-07 | $11.75 | $11.93 | $11.74 | $11.80 | $11.80 | 85,907 |
| 2024-02-06 | $11.74 | $11.78 | $11.63 | $11.77 | $11.77 | 84,199 |
| 2024-02-05 | $11.78 | $11.87 | $11.63 | $11.63 | $11.63 | 98,520 |
| 2024-02-02 | $11.70 | $11.82 | $11.65 | $11.80 | $11.80 | 105,987 |
| 2024-02-01 | $11.52 | $11.74 | $11.52 | $11.70 | $11.70 | 168,023 |
| 2024-01-31 | $11.57 | $11.58 | $11.45 | $11.47 | $11.47 | 139,502 |
| 2024-01-30 | $11.39 | $11.58 | $11.39 | $11.55 | $11.55 | 90,612 |
| 2024-01-29 | $11.32 | $11.43 | $11.29 | $11.43 | $11.43 | 85,902 |
| 2024-01-26 | $11.31 | $11.36 | $11.26 | $11.32 | $11.32 | 43,099 |
| 2024-01-25 | $11.29 | $11.38 | $11.29 | $11.32 | $11.32 | 81,616 |
| 2024-01-24 | $11.21 | $11.32 | $11.21 | $11.28 | $11.28 | 60,046 |
| 2024-01-23 | $11.19 | $11.22 | $11.16 | $11.21 | $11.21 | 55,058 |
| 2024-01-22 | $11.20 | $11.25 | $11.14 | $11.16 | $11.16 | 52,668 |
| 2024-01-19 | $11.28 | $11.28 | $11.05 | $11.13 | $11.13 | 53,820 |
| 2024-01-18 | $11.40 | $11.42 | $11.21 | $11.21 | $11.21 | 82,563 |
| 2024-01-17 | $11.28 | $11.38 | $11.28 | $11.35 | $11.35 | 60,890 |
| 2024-01-16 | $11.39 | $11.39 | $11.22 | $11.37 | $11.37 | 69,339 |
| 2024-01-12 | $11.34 | $11.45 | $11.29 | $11.40 | $11.40 | 43,198 |
| 2024-01-11 | $11.42 | $11.53 | $11.39 | $11.47 | $11.47 | 103,546 |
| 2024-01-10 | $11.47 | $11.49 | $11.40 | $11.45 | $11.45 | 60,840 |
| 2024-01-09 | $11.36 | $11.43 | $11.18 | $11.43 | $11.43 | 109,117 |
| 2024-01-08 | $11.15 | $11.35 | $11.15 | $11.35 | $11.35 | 84,417 |
| 2024-01-05 | $11.11 | $11.19 | $11.05 | $11.18 | $11.18 | 107,554 |
| 2024-01-04 | $11.03 | $11.08 | $11.00 | $11.08 | $11.08 | 80,221 |
| 2024-01-03 | $11.00 | $11.03 | $10.97 | $11.02 | $11.02 | 46,851 |
| 2024-01-02 | $10.94 | $11.03 | $10.92 | $10.97 | $10.97 | 134,646 |
| 2023-12-29 | $11.02 | $11.03 | $10.90 | $10.99 | $10.99 | 125,505 |
| 2023-12-28 | $11.06 | $11.10 | $10.93 | $11.00 | $11.00 | 196,068 |
| 2023-12-27 | $11.09 | $11.15 | $11.09 | $11.11 | $11.11 | 64,856 |
| 2023-12-26 | $11.13 | $11.15 | $10.97 | $11.13 | $11.13 | 180,575 |
| 2023-12-22 | $11.15 | $11.20 | $11.11 | $11.12 | $11.12 | 100,714 |
| 2023-12-21 | $11.32 | $11.32 | $11.14 | $11.19 | $11.19 | 68,381 |
| 2023-12-20 | $11.26 | $11.31 | $11.21 | $11.23 | $11.23 | 128,568 |
| 2023-12-19 | $11.18 | $11.29 | $11.16 | $11.25 | $11.25 | 99,449 |
| 2023-12-18 | $11.19 | $11.19 | $11.05 | $11.19 | $11.19 | 108,378 |
| 2023-12-15 | $11.00 | $11.12 | $10.97 | $11.10 | $11.10 | 90,455 |
| 2023-12-14 | $10.98 | $11.10 | $10.90 | $11.05 | $11.05 | 170,775 |
| 2023-12-13 | $10.90 | $11.05 | $10.84 | $11.02 | $10.89 | 92,133 |
| 2023-12-12 | $10.89 | $10.94 | $10.82 | $10.89 | $10.77 | 70,656 |
| 2023-12-11 | $10.80 | $10.91 | $10.80 | $10.86 | $10.74 | 157,458 |
| 2023-12-08 | $10.83 | $10.85 | $10.83 | $10.83 | $10.71 | 76,036 |
| 2023-12-07 | $10.75 | $10.88 | $10.74 | $10.83 | $10.83 | 77,180 |
| 2023-12-06 | $10.70 | $10.77 | $10.70 | $10.76 | $10.76 | 76,104 |
| 2023-12-05 | $10.68 | $10.74 | $10.66 | $10.67 | $10.67 | 63,391 |
| 2023-12-04 | $10.74 | $10.74 | $10.65 | $10.69 | $10.69 | 91,672 |
| 2023-12-01 | $10.52 | $10.73 | $10.52 | $10.72 | $10.72 | 143,443 |
| 2023-11-30 | $10.51 | $10.59 | $10.50 | $10.57 | $10.57 | 122,727 |
| 2023-11-29 | $10.51 | $10.56 | $10.49 | $10.52 | $10.52 | 66,211 |
| 2023-11-28 | $10.55 | $10.57 | $10.46 | $10.50 | $10.50 | 111,203 |
| 2023-11-27 | $10.51 | $10.55 | $10.47 | $10.53 | $10.53 | 105,860 |
| 2023-11-24 | $10.53 | $10.55 | $10.51 | $10.51 | $10.51 | 47,190 |
| 2023-11-22 | $10.52 | $10.55 | $10.45 | $10.50 | $10.50 | 83,590 |
| 2023-11-21 | $10.47 | $10.54 | $10.47 | $10.50 | $10.50 | 126,495 |
| 2023-11-20 | $10.49 | $10.52 | $10.44 | $10.50 | $10.50 | 113,723 |
| 2023-11-17 | $10.46 | $10.49 | $10.42 | $10.45 | $10.45 | 70,220 |
| 2023-11-16 | $10.34 | $10.46 | $10.34 | $10.44 | $10.44 | 57,811 |
| 2023-11-15 | $10.42 | $10.42 | $10.34 | $10.35 | $10.35 | 73,632 |
| 2023-11-14 | $10.33 | $10.44 | $10.33 | $10.40 | $10.40 | 69,637 |
| 2023-11-13 | $10.30 | $10.41 | $10.30 | $10.38 | $10.38 | 93,752 |
| 2023-11-10 | $10.30 | $10.38 | $10.30 | $10.35 | $10.35 | 32,884 |
| 2023-11-09 | $10.40 | $10.40 | $10.29 | $10.30 | $10.30 | 69,426 |
| 2023-11-08 | $10.48 | $10.48 | $10.38 | $10.39 | $10.39 | 70,234 |
| 2023-11-07 | $10.47 | $10.48 | $10.39 | $10.42 | $10.42 | 45,923 |
| 2023-11-06 | $10.49 | $10.50 | $10.41 | $10.45 | $10.45 | 142,922 |
| 2023-11-03 | $10.30 | $10.52 | $10.30 | $10.45 | $10.45 | 139,045 |
| 2023-11-02 | $10.04 | $10.29 | $10.03 | $10.26 | $10.26 | 140,544 |
| 2023-11-01 | $9.80 | $9.94 | $9.80 | $9.94 | $9.94 | 106,748 |
| 2023-10-31 | $9.85 | $9.85 | $9.77 | $9.79 | $9.79 | 109,305 |
| 2023-10-30 | $9.71 | $9.80 | $9.70 | $9.76 | $9.76 | 105,488 |
| 2023-10-27 | $9.76 | $9.76 | $9.68 | $9.71 | $9.71 | 84,998 |
| 2023-10-26 | $9.65 | $9.76 | $9.65 | $9.73 | $9.73 | 104,375 |
| 2023-10-25 | $9.74 | $9.78 | $9.65 | $9.67 | $9.67 | 84,034 |
| 2023-10-24 | $9.81 | $9.85 | $9.77 | $9.79 | $9.79 | 101,223 |
| 2023-10-23 | $9.80 | $9.83 | $9.63 | $9.78 | $9.78 | 258,501 |
| 2023-10-20 | $9.93 | $10.02 | $9.85 | $9.85 | $9.85 | 56,183 |
| 2023-10-19 | $10.02 | $10.02 | $9.92 | $9.94 | $9.94 | 104,866 |
| 2023-10-18 | $10.07 | $10.12 | $10.00 | $10.02 | $10.02 | 98,054 |
| 2023-10-17 | $10.21 | $10.22 | $10.12 | $10.13 | $10.13 | 56,595 |
| 2023-10-16 | $10.37 | $10.41 | $10.10 | $10.22 | $10.22 | 144,382 |
| 2023-10-13 | $10.58 | $10.58 | $10.36 | $10.41 | $10.41 | 60,198 |
| 2023-10-12 | $10.61 | $10.64 | $10.52 | $10.56 | $10.56 | 41,611 |
| 2023-10-11 | $10.75 | $10.81 | $10.70 | $10.74 | $10.61 | 120,341 |
| 2023-10-10 | $10.57 | $10.66 | $10.54 | $10.64 | $10.51 | 58,412 |
| 2023-10-09 | $10.48 | $10.55 | $10.45 | $10.51 | $10.38 | 69,364 |
| 2023-10-06 | $10.35 | $10.47 | $10.35 | $10.40 | $10.28 | 56,785 |
| 2023-10-05 | $10.40 | $10.46 | $10.31 | $10.36 | $10.24 | 42,103 |
| 2023-10-04 | $10.45 | $10.57 | $10.40 | $10.44 | $10.32 | 51,187 |
| 2023-10-03 | $10.54 | $10.66 | $10.40 | $10.43 | $10.31 | 65,838 |
| 2023-10-02 | $10.51 | $10.74 | $10.47 | $10.59 | $10.46 | 87,501 |
| 2023-09-29 | $10.59 | $10.65 | $10.45 | $10.51 | $10.38 | 71,522 |
| 2023-09-28 | $10.49 | $10.57 | $10.45 | $10.53 | $10.40 | 115,167 |
| 2023-09-27 | $10.66 | $10.74 | $10.48 | $10.53 | $10.40 | 68,742 |
| 2023-09-26 | $10.70 | $10.75 | $10.61 | $10.63 | $10.50 | 55,218 |
| 2023-09-25 | $10.69 | $10.75 | $10.65 | $10.72 | $10.59 | 78,298 |
| 2023-09-22 | $10.73 | $10.81 | $10.68 | $10.69 | $10.56 | 65,719 |
| 2023-09-21 | $10.82 | $10.85 | $10.70 | $10.73 | $10.60 | 94,795 |
| 2023-09-20 | $10.99 | $11.02 | $10.83 | $10.83 | $10.70 | 63,901 |
| 2023-09-19 | $10.89 | $10.96 | $10.85 | $10.88 | $10.75 | 54,915 |
| 2023-09-18 | $10.91 | $11.00 | $10.86 | $10.87 | $10.74 | 50,429 |
| 2023-09-15 | $11.00 | $11.00 | $10.89 | $10.93 | $10.80 | 55,066 |
| 2023-09-14 | $11.06 | $11.15 | $10.98 | $11.03 | $10.90 | 66,480 |
| 2023-09-13 | $11.26 | $11.28 | $11.01 | $11.02 | $10.76 | 104,206 |
| 2023-09-12 | $11.31 | $11.34 | $11.14 | $11.22 | $10.96 | 68,052 |
| 2023-09-11 | $11.25 | $11.37 | $11.23 | $11.29 | $11.03 | 54,773 |
| 2023-09-08 | $11.19 | $11.36 | $11.19 | $11.23 | $11.23 | 69,543 |
| 2023-09-07 | $11.26 | $11.28 | $11.15 | $11.20 | $11.20 | 87,445 |
| 2023-09-06 | $11.36 | $11.39 | $11.25 | $11.27 | $11.27 | 40,867 |
| 2023-09-05 | $11.39 | $11.41 | $11.32 | $11.34 | $11.34 | 37,557 |
| 2023-09-01 | $11.49 | $11.49 | $11.36 | $11.37 | $11.37 | 87,566 |
| 2023-08-31 | $11.30 | $11.40 | $11.24 | $11.39 | $11.39 | 69,119 |
| 2023-08-30 | $11.25 | $11.31 | $11.21 | $11.25 | $11.25 | 51,631 |
| 2023-08-29 | $11.19 | $11.34 | $11.19 | $11.28 | $11.28 | 38,733 |
| 2023-08-28 | $11.16 | $11.32 | $11.16 | $11.25 | $11.25 | 28,904 |
| 2023-08-25 | $11.33 | $11.34 | $11.18 | $11.19 | $11.19 | 54,284 |
| 2023-08-24 | $11.46 | $11.48 | $11.34 | $11.34 | $11.34 | 32,590 |
| 2023-08-23 | $11.41 | $11.48 | $11.37 | $11.42 | $11.42 | 78,334 |
| 2023-08-22 | $11.24 | $11.41 | $11.24 | $11.35 | $11.35 | 65,936 |
| 2023-08-21 | $11.23 | $11.27 | $11.13 | $11.24 | $11.24 | 35,188 |
| 2023-08-18 | $11.17 | $11.27 | $11.11 | $11.27 | $11.27 | 38,136 |
| 2023-08-17 | $11.20 | $11.21 | $11.14 | $11.16 | $11.16 | 47,778 |
| 2023-08-16 | $11.21 | $11.30 | $11.16 | $11.17 | $11.17 | 39,455 |
| 2023-08-15 | $11.27 | $11.36 | $11.21 | $11.21 | $11.21 | 64,536 |
| 2023-08-14 | $11.35 | $11.40 | $11.31 | $11.33 | $11.33 | 61,466 |
| 2023-08-11 | $11.49 | $11.53 | $11.38 | $11.42 | $11.29 | 75,853 |
| 2023-08-10 | $11.62 | $11.62 | $11.42 | $11.43 | $11.30 | 66,111 |
| 2023-08-09 | $11.43 | $11.50 | $11.39 | $11.41 | $11.28 | 60,697 |
| 2023-08-08 | $11.44 | $11.50 | $11.38 | $11.39 | $11.26 | 43,517 |
| 2023-08-07 | $11.40 | $11.50 | $11.39 | $11.45 | $11.32 | 50,551 |
| 2023-08-04 | $11.36 | $11.45 | $11.30 | $11.30 | $11.30 | 66,868 |
| 2023-08-03 | $11.46 | $11.48 | $11.35 | $11.38 | $11.38 | 66,811 |
| 2023-08-02 | $11.46 | $11.56 | $11.44 | $11.47 | $11.47 | 93,079 |
| 2023-08-01 | $11.57 | $11.58 | $11.50 | $11.51 | $11.51 | 54,739 |
| 2023-07-31 | $11.47 | $11.59 | $11.44 | $11.49 | $11.49 | 66,309 |
| 2023-07-28 | $11.47 | $11.50 | $11.40 | $11.50 | $11.50 | 80,159 |
| 2023-07-27 | $11.43 | $11.50 | $11.39 | $11.39 | $11.39 | 51,554 |
| 2023-07-26 | $11.40 | $11.50 | $11.37 | $11.41 | $11.41 | 76,635 |
| 2023-07-25 | $11.30 | $11.45 | $11.29 | $11.41 | $11.41 | 63,972 |
| 2023-07-24 | $11.30 | $11.36 | $11.28 | $11.31 | $11.31 | 57,775 |
| 2023-07-21 | $11.34 | $11.38 | $11.28 | $11.31 | $11.31 | 34,744 |
| 2023-07-20 | $11.30 | $11.39 | $11.25 | $11.28 | $11.28 | 67,525 |
| 2023-07-19 | $11.25 | $11.36 | $11.25 | $11.33 | $11.33 | 69,434 |
| 2023-07-18 | $11.12 | $11.29 | $11.12 | $11.25 | $11.25 | 43,583 |
| 2023-07-17 | $11.23 | $11.23 | $11.11 | $11.14 | $11.14 | 82,197 |
| 2023-07-14 | $11.40 | $11.45 | $11.19 | $11.21 | $11.21 | 83,093 |
| 2023-07-13 | $11.39 | $11.45 | $11.33 | $11.38 | $11.38 | 49,831 |
| 2023-07-12 | $11.50 | $11.54 | $11.47 | $11.51 | $11.38 | 88,442 |
| 2023-07-11 | $11.46 | $11.53 | $11.42 | $11.50 | $11.37 | 47,084 |
| 2023-07-10 | $11.47 | $11.54 | $11.46 | $11.49 | $11.49 | 82,517 |
| 2023-07-07 | $11.42 | $11.58 | $11.42 | $11.46 | $11.46 | 101,886 |
| 2023-07-06 | $11.37 | $11.44 | $11.34 | $11.40 | $11.40 | 53,920 |
| 2023-07-05 | $11.48 | $11.49 | $11.40 | $11.45 | $11.45 | 62,291 |
| 2023-07-03 | $11.45 | $11.47 | $11.42 | $11.45 | $11.45 | 68,224 |
| 2023-06-30 | $11.42 | $11.50 | $11.33 | $11.44 | $11.44 | 83,415 |
| 2023-06-29 | $11.33 | $11.35 | $11.23 | $11.30 | $11.30 | 51,771 |
| 2023-06-28 | $11.09 | $11.39 | $11.09 | $11.32 | $11.32 | 78,056 |
| 2023-06-27 | $11.12 | $11.16 | $11.11 | $11.11 | $11.11 | 56,859 |
| 2023-06-26 | $11.05 | $11.18 | $11.04 | $11.11 | $11.11 | 76,510 |
| 2023-06-23 | $11.03 | $11.09 | $11.00 | $11.02 | $11.02 | 115,051 |
| 2023-06-22 | $11.08 | $11.11 | $11.00 | $11.05 | $11.05 | 75,116 |
| 2023-06-21 | $11.01 | $11.09 | $11.00 | $11.07 | $11.07 | 49,621 |
| 2023-06-20 | $11.05 | $11.08 | $11.01 | $11.03 | $11.03 | 74,718 |
| 2023-06-16 | $11.17 | $11.19 | $11.07 | $11.08 | $11.08 | 94,552 |
| 2023-06-15 | $11.25 | $11.27 | $11.11 | $11.19 | $11.19 | 84,334 |
| 2023-06-14 | $11.33 | $11.37 | $11.26 | $11.27 | $11.27 | 73,215 |
| 2023-06-13 | $11.48 | $11.52 | $11.38 | $11.38 | $11.25 | 51,665 |
| 2023-06-12 | $11.49 | $11.52 | $11.45 | $11.48 | $11.35 | 94,998 |
| 2023-06-09 | $11.36 | $11.49 | $11.27 | $11.47 | $11.34 | 70,923 |
| 2023-06-08 | $11.25 | $11.35 | $11.19 | $11.35 | $11.22 | 64,228 |
| 2023-06-07 | $11.18 | $11.24 | $11.16 | $11.18 | $11.05 | 44,385 |
| 2023-06-06 | $11.09 | $11.22 | $11.09 | $11.22 | $11.09 | 31,442 |
| 2023-06-05 | $11.18 | $11.22 | $11.06 | $11.09 | $10.97 | 68,667 |
| 2023-06-02 | $11.20 | $11.23 | $11.18 | $11.22 | $11.22 | 73,750 |
| 2023-06-01 | $11.10 | $11.20 | $11.09 | $11.18 | $11.18 | 73,702 |
| 2023-05-31 | $11.16 | $11.18 | $11.00 | $11.04 | $11.04 | 69,819 |
| 2023-05-30 | $11.09 | $11.09 | $10.98 | $11.06 | $11.06 | 83,450 |
| 2023-05-26 | $11.01 | $11.08 | $10.97 | $10.97 | $10.97 | 43,610 |
| 2023-05-25 | $11.03 | $11.08 | $10.97 | $11.00 | $11.00 | 27,111 |
| 2023-05-24 | $11.14 | $11.15 | $10.99 | $10.99 | $10.99 | 46,980 |
| 2023-05-23 | $11.14 | $11.19 | $11.05 | $11.11 | $11.11 | 60,241 |
| 2023-05-22 | $11.08 | $11.24 | $10.99 | $11.21 | $11.21 | 103,818 |
| 2023-05-19 | $11.04 | $11.08 | $11.02 | $11.06 | $11.06 | 39,758 |
| 2023-05-18 | $11.05 | $11.06 | $10.96 | $10.96 | $10.96 | 49,866 |
| 2023-05-17 | $11.08 | $11.09 | $10.98 | $11.06 | $11.06 | 46,778 |
| 2023-05-16 | $11.03 | $11.10 | $10.98 | $11.00 | $11.00 | 42,628 |
| 2023-05-15 | $10.96 | $11.02 | $10.96 | $10.98 | $10.98 | 54,170 |
| 2023-05-12 | $11.03 | $11.06 | $10.92 | $10.96 | $10.96 | 41,573 |
| 2023-05-11 | $11.15 | $11.19 | $11.10 | $11.16 | $11.03 | 47,431 |
| 2023-05-10 | $11.16 | $11.26 | $11.10 | $11.15 | $11.15 | 51,833 |
| 2023-05-09 | $11.08 | $11.15 | $11.08 | $11.10 | $11.10 | 15,759 |
| 2023-05-08 | $11.20 | $11.21 | $11.01 | $11.08 | $11.08 | 78,480 |
| 2023-05-05 | $11.02 | $11.25 | $10.85 | $11.06 | $11.06 | 65,837 |
| 2023-05-04 | $11.00 | $11.15 | $10.87 | $10.98 | $10.98 | 79,570 |
| 2023-05-03 | $11.06 | $11.14 | $11.00 | $11.03 | $11.03 | 36,108 |
| 2023-05-02 | $11.28 | $11.28 | $10.98 | $11.10 | $11.10 | 37,016 |
| 2023-05-01 | $11.27 | $11.40 | $11.22 | $11.26 | $11.26 | 95,792 |
| 2023-04-28 | $11.10 | $11.39 | $11.06 | $11.31 | $11.31 | 102,416 |
| 2023-04-27 | $10.95 | $11.08 | $10.95 | $11.06 | $11.06 | 44,243 |
| 2023-04-26 | $10.93 | $11.00 | $10.82 | $10.94 | $10.94 | 51,609 |
| 2023-04-25 | $11.04 | $11.04 | $10.85 | $10.89 | $10.89 | 82,042 |
| 2023-04-24 | $10.96 | $11.05 | $10.95 | $11.00 | $11.00 | 87,657 |
| 2023-04-21 | $11.02 | $11.04 | $10.92 | $10.99 | $10.99 | 38,363 |
| 2023-04-20 | $11.07 | $11.17 | $10.97 | $11.02 | $11.02 | 52,103 |
| 2023-04-19 | $11.08 | $11.20 | $11.08 | $11.12 | $11.12 | 42,543 |
| 2023-04-18 | $11.14 | $11.16 | $11.05 | $11.16 | $11.16 | 52,159 |
| 2023-04-17 | $11.11 | $11.16 | $11.04 | $11.09 | $11.09 | 36,143 |
| 2023-04-14 | $11.30 | $11.36 | $11.01 | $11.11 | $11.11 | 102,778 |
| 2023-04-13 | $11.39 | $11.40 | $11.30 | $11.32 | $11.32 | 28,401 |
| 2023-04-12 | $11.60 | $11.69 | $11.45 | $11.50 | $11.37 | 44,094 |
| 2023-04-11 | $11.37 | $11.66 | $11.29 | $11.60 | $11.47 | 190,351 |
| 2023-04-10 | $11.08 | $11.34 | $11.08 | $11.19 | $11.07 | 80,464 |
| 2023-04-06 | $11.11 | $11.21 | $11.05 | $11.10 | $10.98 | 85,773 |
| 2023-04-05 | $11.20 | $11.29 | $11.06 | $11.10 | $10.98 | 124,273 |
| 2023-04-04 | $11.46 | $11.46 | $11.16 | $11.20 | $11.07 | 88,055 |
| 2023-04-03 | $11.45 | $11.50 | $11.35 | $11.46 | $11.33 | 110,387 |
| 2023-03-31 | $11.28 | $11.51 | $11.20 | $11.36 | $11.23 | 153,950 |
| 2023-03-30 | $11.09 | $11.28 | $11.01 | $11.14 | $11.02 | 104,779 |
| 2023-03-29 | $11.11 | $11.20 | $11.05 | $11.09 | $10.97 | 39,413 |
| 2023-03-28 | $11.14 | $11.20 | $11.01 | $11.05 | $10.93 | 41,842 |
| 2023-03-27 | $11.10 | $11.20 | $10.99 | $11.07 | $10.95 | 61,233 |
| 2023-03-24 | $11.02 | $11.09 | $10.95 | $11.05 | $11.05 | 38,048 |
| 2023-03-23 | $11.06 | $11.34 | $10.99 | $11.02 | $11.02 | 141,392 |
| 2023-03-22 | $11.02 | $11.19 | $10.94 | $11.08 | $11.08 | 86,824 |
| 2023-03-21 | $11.09 | $11.22 | $11.02 | $11.08 | $11.08 | 116,192 |
| 2023-03-20 | $10.99 | $11.19 | $10.93 | $11.07 | $11.07 | 79,686 |
| 2023-03-17 | $11.15 | $11.24 | $10.92 | $10.99 | $10.99 | 89,489 |
| 2023-03-16 | $10.95 | $11.28 | $10.85 | $11.15 | $11.15 | 139,668 |
| 2023-03-15 | $11.05 | $11.11 | $10.82 | $10.92 | $10.92 | 131,166 |
| 2023-03-14 | $11.25 | $11.44 | $11.07 | $11.14 | $11.14 | 159,543 |
| 2023-03-13 | $11.31 | $11.38 | $11.11 | $11.30 | $11.17 | 115,301 |
| 2023-03-10 | $11.54 | $11.65 | $11.37 | $11.39 | $11.26 | 137,065 |
| 2023-03-09 | $11.77 | $11.79 | $11.56 | $11.59 | $11.46 | 77,725 |
| 2023-03-08 | $11.64 | $11.77 | $11.62 | $11.74 | $11.61 | 74,195 |
| 2023-03-07 | $11.81 | $11.85 | $11.64 | $11.68 | $11.55 | 76,823 |
| 2023-03-06 | $11.90 | $11.95 | $11.76 | $11.76 | $11.63 | 116,194 |
| 2023-03-03 | $11.85 | $11.92 | $11.82 | $11.89 | $11.89 | 58,213 |
| 2023-03-02 | $11.94 | $11.94 | $11.80 | $11.83 | $11.83 | 60,814 |
| 2023-03-01 | $11.86 | $11.95 | $11.80 | $11.95 | $11.95 | 72,118 |
| 2023-02-28 | $11.85 | $11.96 | $11.82 | $11.86 | $11.86 | 46,464 |
| 2023-02-27 | $11.81 | $11.89 | $11.81 | $11.84 | $11.84 | 49,303 |
| 2023-02-24 | $11.85 | $11.86 | $11.76 | $11.80 | $11.80 | 68,094 |
| 2023-02-23 | $11.89 | $11.99 | $11.85 | $11.90 | $11.90 | 49,909 |
| 2023-02-22 | $11.81 | $11.90 | $11.75 | $11.82 | $11.82 | 72,721 |
| 2023-02-21 | $11.99 | $11.99 | $11.53 | $11.85 | $11.85 | 188,025 |
| 2023-02-17 | $12.01 | $12.07 | $11.98 | $11.98 | $11.98 | 60,723 |
| 2023-02-16 | $12.11 | $12.15 | $12.03 | $12.07 | $12.07 | 119,610 |
| 2023-02-15 | $12.07 | $12.11 | $12.05 | $12.10 | $12.10 | 111,556 |
| 2023-02-14 | $12.19 | $12.21 | $12.09 | $12.10 | $12.10 | 78,890 |
| 2023-02-13 | $12.26 | $12.28 | $12.22 | $12.25 | $12.12 | 103,010 |
| 2023-02-10 | $12.29 | $12.33 | $12.22 | $12.25 | $12.25 | 63,754 |
| 2023-02-09 | $12.36 | $12.39 | $12.27 | $12.30 | $12.30 | 59,881 |
| 2023-02-08 | $12.34 | $12.38 | $12.30 | $12.34 | $12.34 | 56,301 |
| 2023-02-07 | $12.55 | $12.57 | $12.22 | $12.34 | $12.34 | 128,696 |
| 2023-02-06 | $12.43 | $12.55 | $12.43 | $12.50 | $12.50 | 74,432 |
| 2023-02-03 | $12.49 | $12.50 | $12.40 | $12.48 | $12.48 | 119,003 |
| 2023-02-02 | $12.57 | $12.75 | $12.40 | $12.40 | $12.40 | 210,258 |
| 2023-02-01 | $12.25 | $12.55 | $12.25 | $12.47 | $12.47 | 222,092 |
| 2023-01-31 | $12.31 | $12.33 | $12.22 | $12.25 | $12.25 | 72,331 |
| 2023-01-30 | $12.13 | $12.23 | $12.07 | $12.20 | $12.20 | 83,340 |
| 2023-01-27 | $12.22 | $12.28 | $12.19 | $12.21 | $12.21 | 76,844 |
| 2023-01-26 | $12.24 | $12.29 | $12.12 | $12.21 | $12.21 | 78,518 |
| 2023-01-25 | $12.10 | $12.22 | $12.10 | $12.16 | $12.16 | 38,998 |
| 2023-01-24 | $12.26 | $12.35 | $12.14 | $12.22 | $12.22 | 87,240 |
| 2023-01-23 | $12.23 | $12.33 | $12.15 | $12.26 | $12.26 | 130,907 |
| 2023-01-20 | $12.10 | $12.27 | $12.09 | $12.27 | $12.27 | 53,398 |
| 2023-01-19 | $12.01 | $12.16 | $12.01 | $12.06 | $12.06 | 62,113 |
| 2023-01-18 | $12.14 | $12.20 | $12.05 | $12.09 | $12.09 | 122,644 |
| 2023-01-17 | $12.20 | $12.25 | $12.07 | $12.12 | $12.12 | 130,811 |
| 2023-01-13 | $11.91 | $12.59 | $11.87 | $12.24 | $12.24 | 230,311 |
| 2023-01-12 | $12.21 | $12.24 | $12.02 | $12.06 | $12.06 | 191,254 |
| 2023-01-11 | $12.25 | $12.35 | $12.25 | $12.31 | $12.18 | 88,569 |
| 2023-01-10 | $12.15 | $12.25 | $12.08 | $12.25 | $12.12 | 110,865 |
| 2023-01-09 | $12.21 | $12.28 | $12.14 | $12.18 | $12.05 | 149,742 |
| 2023-01-06 | $12.20 | $12.27 | $12.12 | $12.21 | $12.08 | 149,506 |
| 2023-01-05 | $12.14 | $12.16 | $12.01 | $12.16 | $12.03 | 138,142 |
| 2023-01-04 | $12.48 | $12.48 | $11.96 | $12.08 | $11.95 | 242,833 |
| 2023-01-03 | $12.40 | $12.80 | $12.37 | $12.55 | $12.42 | 137,875 |
| 2022-12-30 | $11.87 | $12.34 | $11.80 | $12.28 | $12.15 | 181,252 |
| 2022-12-29 | $11.85 | $12.07 | $11.67 | $11.74 | $11.62 | 102,325 |
| 2022-12-28 | $11.82 | $12.10 | $11.78 | $11.79 | $11.67 | 72,344 |
| 2022-12-27 | $12.15 | $12.15 | $11.77 | $11.85 | $11.73 | 75,987 |
| 2022-12-23 | $11.98 | $12.21 | $11.75 | $12.14 | $12.14 | 130,363 |
| 2022-12-22 | $12.15 | $12.19 | $11.95 | $11.98 | $11.98 | 68,613 |
| 2022-12-21 | $12.22 | $12.44 | $12.06 | $12.14 | $12.14 | 67,502 |
| 2022-12-20 | $12.16 | $12.39 | $12.01 | $12.04 | $12.04 | 83,158 |
| 2022-12-19 | $12.36 | $12.50 | $12.16 | $12.20 | $12.20 | 97,324 |
| 2022-12-16 | $12.62 | $12.83 | $12.34 | $12.45 | $12.45 | 138,581 |
| 2022-12-15 | $13.00 | $13.03 | $12.63 | $12.69 | $12.69 | 83,355 |
| 2022-12-14 | $13.09 | $13.21 | $12.95 | $12.98 | $12.98 | 73,640 |
| 2022-12-13 | $13.39 | $13.39 | $13.20 | $13.29 | $13.12 | 110,561 |
| 2022-12-12 | $13.16 | $13.37 | $13.06 | $13.10 | $12.93 | 114,097 |
| 2022-12-09 | $12.99 | $13.10 | $12.87 | $13.08 | $13.08 | 119,221 |
| 2022-12-08 | $12.80 | $13.08 | $12.79 | $12.98 | $12.98 | 94,999 |
| 2022-12-07 | $12.94 | $13.02 | $12.72 | $12.73 | $12.73 | 73,195 |
| 2022-12-06 | $12.97 | $13.02 | $12.82 | $12.91 | $12.91 | 81,457 |
| 2022-12-05 | $12.99 | $13.23 | $12.75 | $12.78 | $12.78 | 227,712 |
| 2022-12-02 | $12.80 | $12.91 | $12.67 | $12.91 | $12.91 | 91,545 |
| 2022-12-01 | $12.88 | $12.89 | $12.75 | $12.80 | $12.80 | 69,482 |
| 2022-11-30 | $12.77 | $12.82 | $12.67 | $12.71 | $12.71 | 68,120 |
| 2022-11-29 | $12.80 | $12.80 | $12.50 | $12.63 | $12.63 | 86,024 |
| 2022-11-28 | $12.82 | $12.82 | $12.63 | $12.69 | $12.69 | 103,990 |
| 2022-11-25 | $12.79 | $12.81 | $12.78 | $12.81 | $12.81 | 21,183 |
| 2022-11-23 | $12.66 | $12.78 | $12.59 | $12.69 | $12.69 | 113,363 |
| 2022-11-22 | $12.59 | $12.71 | $12.59 | $12.65 | $12.65 | 52,788 |
| 2022-11-21 | $12.50 | $12.59 | $12.35 | $12.56 | $12.56 | 109,959 |
| 2022-11-18 | $12.46 | $12.50 | $12.23 | $12.48 | $12.48 | 78,306 |
| 2022-11-17 | $12.49 | $12.81 | $12.47 | $12.60 | $12.43 | 257,164 |
| 2022-11-16 | $12.57 | $12.71 | $12.47 | $12.58 | $12.41 | 308,503 |
| 2022-11-15 | $12.48 | $12.60 | $12.45 | $12.57 | $12.40 | 136,792 |
| 2022-11-14 | $12.38 | $12.57 | $12.25 | $12.43 | $12.26 | 91,491 |
| 2022-11-11 | $12.25 | $12.41 | $12.25 | $12.33 | $12.16 | 50,851 |
| 2022-11-10 | $12.12 | $12.34 | $12.12 | $12.24 | $12.08 | 122,892 |
| 2022-11-09 | $11.99 | $12.05 | $11.94 | $12.03 | $11.87 | 127,561 |
| 2022-11-08 | $11.96 | $12.03 | $11.93 | $11.93 | $11.77 | 102,050 |
| 2022-11-07 | $12.06 | $12.06 | $11.87 | $11.96 | $11.80 | 229,513 |
| 2022-11-04 | $12.00 | $12.11 | $11.97 | $12.06 | $11.90 | 116,608 |
| 2022-11-03 | $12.00 | $12.05 | $11.92 | $11.94 | $11.78 | 101,556 |
| 2022-11-02 | $12.17 | $12.25 | $12.02 | $12.06 | $11.90 | 94,512 |
| 2022-11-01 | $12.25 | $12.29 | $12.13 | $12.14 | $11.98 | 96,518 |
| 2022-10-31 | $12.30 | $12.36 | $12.06 | $12.16 | $12.00 | 132,634 |
| 2022-10-28 | $12.05 | $12.39 | $12.00 | $12.35 | $12.35 | 70,268 |
| 2022-10-27 | $12.14 | $12.17 | $12.01 | $12.05 | $12.05 | 95,809 |
| 2022-10-26 | $12.02 | $12.28 | $12.02 | $12.10 | $12.10 | 79,944 |
| 2022-10-25 | $12.07 | $12.23 | $11.96 | $12.07 | $12.07 | 182,552 |
| 2022-10-24 | $11.95 | $12.08 | $11.90 | $12.00 | $12.00 | 61,327 |
| 2022-10-21 | $12.01 | $12.10 | $11.90 | $11.95 | $11.95 | 45,133 |
| 2022-10-20 | $12.11 | $12.49 | $11.95 | $11.98 | $11.98 | 66,028 |
| 2022-10-19 | $11.97 | $12.22 | $11.97 | $12.11 | $12.11 | 48,547 |
| 2022-10-18 | $12.28 | $12.36 | $11.91 | $12.07 | $12.07 | 47,076 |
| 2022-10-17 | $12.05 | $12.28 | $12.05 | $12.08 | $12.08 | 62,433 |
| 2022-10-14 | $12.39 | $12.65 | $11.93 | $12.00 | $12.00 | 68,738 |
| 2022-10-13 | $11.75 | $12.54 | $11.60 | $12.39 | $12.39 | 240,044 |
| 2022-10-12 | $12.57 | $12.62 | $12.46 | $12.46 | $12.46 | 131,093 |
| 2022-10-11 | $13.23 | $13.23 | $12.46 | $12.57 | $12.57 | 140,298 |
| 2022-10-10 | $13.25 | $13.67 | $12.94 | $13.23 | $13.23 | 146,737 |
| 2022-10-07 | $13.05 | $13.22 | $12.84 | $13.00 | $13.00 | 109,003 |
| 2022-10-06 | $12.87 | $13.25 | $12.86 | $13.15 | $13.15 | 201,281 |
| 2022-10-05 | $12.61 | $12.93 | $12.46 | $12.82 | $12.82 | 458,268 |
| 2022-10-04 | $13.12 | $13.45 | $13.04 | $13.13 | $13.13 | 151,662 |
| 2022-10-03 | $12.31 | $13.20 | $12.23 | $12.88 | $12.88 | 221,199 |
| 2022-09-30 | $12.22 | $12.33 | $12.11 | $12.18 | $12.18 | 96,945 |
| 2022-09-29 | $12.36 | $12.41 | $12.08 | $12.27 | $12.27 | 52,435 |
| 2022-09-28 | $12.16 | $12.65 | $11.91 | $12.46 | $12.46 | 135,626 |
| 2022-09-27 | $11.92 | $12.29 | $11.91 | $12.09 | $12.09 | 116,644 |
| 2022-09-26 | $12.11 | $12.45 | $11.61 | $11.85 | $11.85 | 289,214 |
| 2022-09-23 | $12.70 | $12.72 | $12.17 | $12.18 | $12.18 | 180,168 |
| 2022-09-22 | $12.99 | $13.00 | $12.70 | $12.72 | $12.72 | 96,451 |
| 2022-09-21 | $13.00 | $13.17 | $12.84 | $13.03 | $13.03 | 73,107 |
| 2022-09-20 | $13.14 | $13.14 | $12.83 | $12.88 | $12.88 | 183,661 |
| 2022-09-19 | $13.43 | $13.43 | $13.10 | $13.15 | $13.15 | 219,478 |
| 2022-09-16 | $14.05 | $14.09 | $13.37 | $13.59 | $13.59 | 186,366 |
| 2022-09-15 | $14.64 | $14.64 | $14.30 | $14.37 | $14.37 | 81,291 |
| 2022-09-14 | $14.75 | $14.80 | $14.55 | $14.68 | $14.68 | 112,061 |
| 2022-09-13 | $14.57 | $14.75 | $14.50 | $14.62 | $14.62 | 82,027 |
| 2022-09-12 | $14.65 | $14.86 | $14.61 | $14.80 | $14.80 | 101,386 |
| 2022-09-09 | $14.65 | $14.74 | $14.56 | $14.66 | $14.66 | 64,307 |
| 2022-09-08 | $14.48 | $14.74 | $14.38 | $14.55 | $14.55 | 73,690 |
| 2022-09-07 | $14.50 | $14.57 | $14.33 | $14.46 | $14.46 | 51,301 |
| 2022-09-06 | $14.51 | $14.59 | $14.42 | $14.50 | $14.50 | 54,661 |
| 2022-09-02 | $14.47 | $14.72 | $14.41 | $14.47 | $14.47 | 85,065 |
| 2022-09-01 | $14.49 | $14.54 | $14.38 | $14.40 | $14.40 | 53,321 |
| 2022-08-31 | $14.49 | $14.56 | $14.36 | $14.51 | $14.51 | 76,027 |
| 2022-08-30 | $14.49 | $14.49 | $14.18 | $14.40 | $14.40 | 70,578 |
| 2022-08-29 | $14.38 | $14.55 | $14.03 | $14.45 | $14.45 | 102,883 |
| 2022-08-26 | $14.53 | $14.65 | $14.38 | $14.45 | $14.45 | 73,165 |
| 2022-08-25 | $14.58 | $14.60 | $14.45 | $14.49 | $14.49 | 60,819 |
| 2022-08-24 | $14.40 | $14.56 | $14.36 | $14.45 | $14.45 | 50,555 |
| 2022-08-23 | $14.06 | $14.44 | $14.05 | $14.34 | $14.34 | 39,899 |
| 2022-08-22 | $14.42 | $14.48 | $14.03 | $14.07 | $14.07 | 132,326 |
| 2022-08-19 | $14.70 | $14.70 | $14.57 | $14.60 | $14.60 | 103,538 |
| 2022-08-18 | $14.92 | $14.92 | $14.58 | $14.72 | $14.72 | 121,742 |
| 2022-08-17 | $14.91 | $14.97 | $14.83 | $14.85 | $14.85 | 81,858 |
| 2022-08-16 | $15.00 | $15.20 | $14.90 | $15.04 | $15.04 | 229,393 |
| 2022-08-15 | $15.13 | $15.25 | $15.05 | $15.17 | $15.00 | 145,299 |
| 2022-08-12 | $15.20 | $15.26 | $15.12 | $15.15 | $14.98 | 147,627 |
| 2022-08-11 | $15.00 | $15.23 | $14.95 | $15.20 | $15.03 | 116,574 |
| 2022-08-10 | $14.95 | $14.99 | $14.81 | $14.90 | $14.73 | 97,159 |
| 2022-08-09 | $14.94 | $15.00 | $14.80 | $14.89 | $14.72 | 67,963 |
| 2022-08-08 | $14.94 | $15.00 | $14.80 | $14.94 | $14.77 | 66,196 |
| 2022-08-05 | $14.87 | $14.94 | $14.80 | $14.91 | $14.74 | 98,697 |
| 2022-08-04 | $14.85 | $14.95 | $14.78 | $14.83 | $14.66 | 84,797 |
| 2022-08-03 | $14.67 | $14.84 | $14.67 | $14.77 | $14.60 | 63,209 |
| 2022-08-02 | $14.56 | $14.75 | $14.56 | $14.74 | $14.58 | 61,782 |
| 2022-08-01 | $14.85 | $14.85 | $14.47 | $14.65 | $14.49 | 122,083 |
| 2022-07-29 | $14.50 | $14.74 | $14.45 | $14.60 | $14.44 | 115,294 |
| 2022-07-28 | $14.38 | $14.40 | $14.31 | $14.38 | $14.22 | 71,529 |
| 2022-07-27 | $14.30 | $14.40 | $14.15 | $14.31 | $14.15 | 65,618 |
| 2022-07-26 | $14.20 | $14.30 | $14.06 | $14.10 | $13.94 | 30,349 |
| 2022-07-25 | $14.17 | $14.33 | $14.15 | $14.25 | $14.09 | 53,946 |
| 2022-07-22 | $14.17 | $14.30 | $14.17 | $14.20 | $14.04 | 42,196 |
| 2022-07-21 | $14.27 | $14.40 | $14.05 | $14.14 | $13.98 | 47,199 |
| 2022-07-20 | $14.20 | $14.48 | $14.20 | $14.27 | $14.11 | 92,951 |
| 2022-07-19 | $13.85 | $14.20 | $13.81 | $14.08 | $13.92 | 54,284 |
| 2022-07-18 | $13.83 | $13.97 | $13.64 | $13.75 | $13.60 | 54,063 |
| 2022-07-15 | $14.04 | $14.04 | $13.76 | $13.82 | $13.67 | 41,673 |
| 2022-07-14 | $13.99 | $14.12 | $13.87 | $13.90 | $13.74 | 89,807 |
| 2022-07-13 | $14.33 | $14.40 | $14.17 | $14.31 | $13.98 | 62,933 |
| 2022-07-12 | $14.35 | $14.38 | $14.25 | $14.33 | $14.00 | 79,496 |
| 2022-07-11 | $14.33 | $14.40 | $14.24 | $14.30 | $13.97 | 66,278 |
| 2022-07-08 | $14.33 | $14.38 | $14.25 | $14.38 | $14.05 | 79,248 |
| 2022-07-07 | $14.30 | $14.36 | $14.17 | $14.28 | $13.95 | 75,440 |
| 2022-07-06 | $14.23 | $14.40 | $14.16 | $14.33 | $14.00 | 47,476 |
| 2022-07-05 | $14.30 | $14.34 | $14.16 | $14.23 | $13.90 | 53,204 |
| 2022-07-01 | $14.16 | $14.30 | $14.06 | $14.30 | $13.97 | 54,346 |
| 2022-06-30 | $14.15 | $14.15 | $13.83 | $14.12 | $13.79 | 80,252 |
| 2022-06-29 | $13.98 | $14.15 | $13.94 | $13.96 | $13.64 | 63,410 |
| 2022-06-28 | $14.09 | $14.19 | $13.86 | $14.05 | $13.73 | 79,447 |
| 2022-06-27 | $13.75 | $14.00 | $13.65 | $13.97 | $13.65 | 99,455 |
| 2022-06-24 | $13.45 | $13.83 | $13.37 | $13.65 | $13.33 | 59,419 |
| 2022-06-23 | $13.35 | $13.57 | $13.28 | $13.37 | $13.06 | 67,943 |
| 2022-06-22 | $13.31 | $13.45 | $13.13 | $13.32 | $13.01 | 42,201 |
| 2022-06-21 | $12.93 | $13.50 | $12.93 | $13.42 | $13.11 | 86,124 |
| 2022-06-17 | $12.58 | $12.97 | $12.56 | $12.82 | $12.52 | 82,763 |
| 2022-06-16 | $13.39 | $13.50 | $12.56 | $12.58 | $12.29 | 203,825 |
| 2022-06-15 | $13.85 | $13.89 | $13.43 | $13.49 | $13.18 | 121,361 |
| 2022-06-14 | $14.08 | $14.40 | $14.00 | $14.11 | $13.61 | 106,717 |
| 2022-06-13 | $14.27 | $14.31 | $14.00 | $14.00 | $13.51 | 114,135 |
| 2022-06-10 | $14.69 | $14.71 | $14.50 | $14.59 | $14.08 | 83,191 |
| 2022-06-09 | $14.75 | $14.92 | $14.74 | $14.82 | $14.30 | 49,487 |
| 2022-06-08 | $14.83 | $14.97 | $14.74 | $14.84 | $14.32 | 44,572 |
| 2022-06-07 | $14.88 | $14.89 | $14.70 | $14.79 | $14.27 | 66,039 |
| 2022-06-06 | $14.81 | $14.94 | $14.76 | $14.93 | $14.40 | 106,409 |
| 2022-06-03 | $14.69 | $14.85 | $14.68 | $14.78 | $14.26 | 52,808 |
| 2022-06-02 | $14.65 | $14.89 | $14.60 | $14.79 | $14.27 | 67,862 |
| 2022-06-01 | $14.80 | $14.85 | $14.52 | $14.63 | $14.11 | 75,102 |
| 2022-05-31 | $14.51 | $14.80 | $14.30 | $14.74 | $14.22 | 108,642 |
| 2022-05-27 | $13.99 | $14.42 | $13.91 | $14.27 | $13.77 | 73,396 |
| 2022-05-26 | $14.00 | $14.05 | $13.89 | $13.99 | $13.50 | 72,590 |
| 2022-05-25 | $13.65 | $14.07 | $13.65 | $13.95 | $13.46 | 93,944 |
| 2022-05-24 | $13.90 | $14.05 | $13.53 | $13.58 | $13.10 | 96,940 |
| 2022-05-23 | $13.85 | $14.10 | $13.80 | $13.96 | $13.47 | 50,467 |
| 2022-05-20 | $14.00 | $14.05 | $13.80 | $13.82 | $13.33 | 49,256 |
| 2022-05-19 | $14.05 | $14.05 | $13.70 | $13.81 | $13.32 | 111,184 |
| 2022-05-18 | $14.26 | $14.26 | $14.00 | $14.07 | $13.57 | 69,289 |
| 2022-05-17 | $14.00 | $14.17 | $13.95 | $14.11 | $13.61 | 85,707 |
| 2022-05-16 | $13.28 | $14.05 | $13.20 | $13.80 | $13.31 | 127,539 |
| 2022-05-13 | $12.93 | $13.31 | $12.93 | $13.16 | $12.70 | 171,796 |
| 2022-05-12 | $13.63 | $13.70 | $12.80 | $12.90 | $12.44 | 203,168 |
| 2022-05-11 | $14.05 | $14.15 | $13.80 | $13.80 | $13.14 | 118,885 |
| 2022-05-10 | $13.92 | $14.52 | $13.90 | $13.97 | $13.30 | 116,983 |
| 2022-05-09 | $14.61 | $14.80 | $13.88 | $13.89 | $13.23 | 185,030 |
| 2022-05-06 | $14.81 | $14.90 | $14.55 | $14.61 | $13.91 | 160,907 |
| 2022-05-05 | $15.08 | $15.08 | $14.69 | $14.84 | $14.13 | 156,421 |
| 2022-05-04 | $14.83 | $14.90 | $14.80 | $14.84 | $14.13 | 117,650 |
| 2022-05-03 | $14.86 | $15.02 | $14.85 | $14.86 | $14.15 | 90,494 |
| 2022-05-02 | $14.99 | $15.10 | $14.83 | $14.85 | $14.14 | 115,541 |
| 2022-04-29 | $15.00 | $15.21 | $14.89 | $14.98 | $14.26 | 135,878 |
| 2022-04-28 | $14.94 | $15.00 | $14.85 | $14.94 | $14.23 | 61,367 |
| 2022-04-27 | $15.10 | $15.14 | $14.90 | $14.93 | $14.22 | 86,641 |
| 2022-04-26 | $15.00 | $15.18 | $14.86 | $15.05 | $14.33 | 124,881 |
| 2022-04-25 | $15.23 | $15.23 | $14.91 | $14.95 | $14.23 | 256,141 |
| 2022-04-22 | $15.53 | $15.53 | $15.25 | $15.40 | $14.66 | 103,101 |
| 2022-04-21 | $15.75 | $15.86 | $15.43 | $15.51 | $14.77 | 122,845 |
| 2022-04-20 | $15.82 | $15.88 | $15.68 | $15.75 | $15.00 | 95,047 |
| 2022-04-19 | $15.63 | $16.02 | $15.61 | $15.80 | $15.04 | 120,396 |
| 2022-04-18 | $15.65 | $15.75 | $15.47 | $15.56 | $14.82 | 161,505 |
| 2022-04-14 | $15.90 | $16.03 | $15.63 | $15.65 | $14.90 | 102,870 |
| 2022-04-13 | $15.92 | $16.10 | $15.86 | $15.90 | $15.14 | 107,414 |
| 2022-04-12 | $16.05 | $16.11 | $16.04 | $16.09 | $15.16 | 107,882 |
| 2022-04-11 | $16.22 | $16.22 | $16.00 | $16.05 | $15.12 | 158,202 |
| 2022-04-08 | $16.23 | $16.25 | $16.13 | $16.20 | $15.26 | 74,333 |
| 2022-04-07 | $16.16 | $16.17 | $16.05 | $16.12 | $15.19 | 101,213 |
| 2022-04-06 | $16.28 | $16.29 | $16.09 | $16.16 | $15.22 | 74,210 |
| 2022-04-05 | $16.28 | $16.30 | $16.18 | $16.29 | $15.35 | 109,535 |
| 2022-04-04 | $16.18 | $16.28 | $16.09 | $16.27 | $15.33 | 136,292 |
| 2022-04-01 | $15.83 | $16.09 | $15.80 | $16.04 | $15.11 | 104,633 |
| 2022-03-31 | $15.97 | $16.05 | $15.78 | $15.97 | $15.05 | 119,474 |
| 2022-03-30 | $15.54 | $15.99 | $15.51 | $15.78 | $14.87 | 138,254 |
| 2022-03-29 | $15.72 | $15.82 | $15.57 | $15.65 | $14.74 | 156,922 |
| 2022-03-28 | $15.80 | $15.90 | $15.70 | $15.77 | $14.86 | 140,423 |
| 2022-03-25 | $15.91 | $15.91 | $15.78 | $15.81 | $14.89 | 113,203 |
| 2022-03-24 | $15.91 | $15.94 | $15.82 | $15.85 | $14.93 | 155,544 |
| 2022-03-23 | $15.81 | $15.99 | $15.61 | $15.91 | $14.99 | 170,478 |
| 2022-03-22 | $15.75 | $15.79 | $15.58 | $15.73 | $14.82 | 211,976 |
| 2022-03-21 | $15.40 | $15.94 | $14.80 | $15.63 | $14.72 | 224,350 |
| 2022-03-18 | $15.63 | $15.69 | $15.21 | $15.30 | $14.41 | 159,943 |
| 2022-03-17 | $15.75 | $16.00 | $15.64 | $15.64 | $14.73 | 136,916 |
| 2022-03-16 | $15.85 | $15.85 | $15.66 | $15.77 | $14.86 | 68,539 |
| 2022-03-15 | $16.03 | $16.03 | $15.75 | $15.85 | $14.77 | 97,958 |
| 2022-03-14 | $16.05 | $16.33 | $15.91 | $16.00 | $14.91 | 149,527 |
| 2022-03-11 | $15.93 | $16.15 | $15.90 | $15.99 | $14.90 | 72,691 |
| 2022-03-10 | $15.85 | $15.97 | $15.64 | $15.81 | $14.74 | 142,329 |
| 2022-03-09 | $15.98 | $15.98 | $15.83 | $15.89 | $14.81 | 81,025 |
| 2022-03-08 | $15.87 | $15.95 | $15.77 | $15.87 | $14.79 | 77,174 |
| 2022-03-07 | $16.18 | $16.21 | $15.81 | $15.87 | $14.79 | 91,235 |
| 2022-03-04 | $16.23 | $16.30 | $16.18 | $16.27 | $15.16 | 83,808 |
| 2022-03-03 | $16.12 | $16.30 | $16.04 | $16.30 | $15.19 | 105,444 |
| 2022-03-02 | $15.97 | $16.20 | $15.85 | $16.12 | $15.02 | 86,932 |
| 2022-03-01 | $15.87 | $15.98 | $15.83 | $15.91 | $14.83 | 87,440 |
| 2022-02-28 | $15.50 | $15.90 | $15.50 | $15.85 | $14.77 | 110,782 |
| 2022-02-25 | $15.22 | $15.62 | $15.21 | $15.54 | $14.48 | 183,185 |
| 2022-02-24 | $15.06 | $15.23 | $14.78 | $15.20 | $14.17 | 318,326 |
| 2022-02-23 | $15.55 | $15.78 | $15.30 | $15.34 | $14.30 | 124,963 |
| 2022-02-22 | $15.81 | $15.92 | $15.36 | $15.54 | $14.48 | 241,386 |
| 2022-02-18 | $16.00 | $16.06 | $15.95 | $15.98 | $14.89 | 79,303 |
| 2022-02-17 | $16.03 | $16.20 | $15.96 | $16.06 | $14.97 | 95,360 |
| 2022-02-16 | $15.92 | $16.10 | $15.92 | $16.00 | $14.91 | 116,292 |
| 2022-02-15 | $16.10 | $16.28 | $15.84 | $15.90 | $14.82 | 127,537 |
| 2022-02-14 | $16.12 | $16.12 | $15.96 | $15.96 | $14.88 | 160,184 |
| 2022-02-11 | $16.28 | $16.46 | $16.16 | $16.16 | $15.06 | 109,627 |
| 2022-02-10 | $16.45 | $16.50 | $16.28 | $16.28 | $15.17 | 76,815 |
| 2022-02-09 | $16.65 | $16.68 | $16.60 | $16.63 | $15.34 | 192,275 |
| 2022-02-08 | $16.55 | $16.65 | $16.41 | $16.60 | $15.31 | 225,408 |
| 2022-02-07 | $16.45 | $16.55 | $16.35 | $16.47 | $15.19 | 189,982 |
| 2022-02-04 | $16.32 | $16.42 | $16.15 | $16.28 | $15.02 | 91,345 |
| 2022-02-03 | $16.17 | $16.34 | $16.16 | $16.29 | $15.03 | 84,938 |
| 2022-02-02 | $16.20 | $16.25 | $16.15 | $16.23 | $14.97 | 108,096 |
| 2022-02-01 | $16.20 | $16.28 | $16.10 | $16.25 | $14.99 | 154,888 |
| 2022-01-31 | $16.24 | $16.26 | $15.99 | $16.20 | $14.94 | 214,251 |
| 2022-01-28 | $16.03 | $16.10 | $15.97 | $16.01 | $14.77 | 125,722 |
| 2022-01-27 | $16.00 | $16.15 | $15.90 | $16.10 | $14.85 | 141,060 |
| 2022-01-26 | $15.75 | $16.04 | $15.70 | $15.91 | $14.68 | 122,646 |
| 2022-01-25 | $15.40 | $15.75 | $15.26 | $15.65 | $14.44 | 154,257 |
| 2022-01-24 | $15.75 | $15.98 | $14.86 | $15.46 | $14.26 | 430,642 |
| 2022-01-21 | $16.19 | $16.29 | $15.85 | $16.03 | $14.79 | 157,719 |
| 2022-01-20 | $16.34 | $16.34 | $16.22 | $16.22 | $14.96 | 83,370 |
| 2022-01-19 | $16.26 | $16.49 | $16.26 | $16.34 | $15.07 | 150,889 |
| 2022-01-18 | $16.46 | $16.46 | $16.22 | $16.24 | $14.98 | 136,829 |
| 2022-01-14 | $16.64 | $16.65 | $16.45 | $16.50 | $15.22 | 120,566 |
| 2022-01-13 | $16.50 | $16.66 | $16.50 | $16.64 | $15.35 | 152,890 |
| 2022-01-12 | $16.67 | $16.68 | $16.60 | $16.65 | $15.20 | 200,741 |
| 2022-01-11 | $16.67 | $16.67 | $16.56 | $16.62 | $15.18 | 141,875 |
| 2022-01-10 | $16.59 | $16.62 | $16.48 | $16.61 | $15.17 | 160,637 |
| 2022-01-07 | $16.65 | $16.65 | $16.53 | $16.62 | $15.18 | 164,885 |
| 2022-01-06 | $16.52 | $16.60 | $16.38 | $16.60 | $15.16 | 130,321 |
| 2022-01-05 | $16.60 | $16.67 | $16.31 | $16.47 | $15.04 | 187,871 |
| 2022-01-04 | $16.49 | $16.58 | $16.49 | $16.58 | $15.14 | 167,384 |
| 2022-01-03 | $16.14 | $16.49 | $16.04 | $16.49 | $15.06 | 235,985 |
| 2021-12-31 | $15.87 | $16.00 | $15.82 | $15.95 | $14.56 | 194,084 |
| 2021-12-30 | $15.76 | $15.90 | $15.72 | $15.80 | $14.43 | 167,953 |
| 2021-12-29 | $15.90 | $15.93 | $15.67 | $15.76 | $14.39 | 299,296 |
| 2021-12-28 | $15.99 | $16.09 | $15.90 | $15.91 | $14.53 | 186,055 |
| 2021-12-27 | $15.98 | $16.14 | $15.96 | $15.99 | $14.60 | 232,499 |
| 2021-12-23 | $15.97 | $16.12 | $15.96 | $15.98 | $14.59 | 165,140 |
| 2021-12-22 | $16.00 | $16.01 | $15.91 | $15.97 | $14.58 | 117,032 |
| 2021-12-21 | $16.02 | $16.02 | $15.92 | $16.00 | $14.61 | 70,428 |
| 2021-12-20 | $16.02 | $16.06 | $15.91 | $15.91 | $14.53 | 181,067 |
| 2021-12-17 | $16.25 | $16.39 | $16.10 | $16.37 | $14.72 | 128,300 |
| 2021-12-16 | $16.60 | $16.62 | $16.26 | $16.30 | $14.66 | 116,671 |
| 2021-12-15 | $16.53 | $16.62 | $16.38 | $16.45 | $14.79 | 120,731 |
| 2021-12-14 | $16.77 | $16.85 | $16.70 | $16.73 | $14.89 | 138,146 |
| 2021-12-13 | $16.95 | $16.95 | $16.78 | $16.81 | $14.96 | 94,113 |
| 2021-12-10 | $16.83 | $16.89 | $16.81 | $16.84 | $14.99 | 49,416 |
| 2021-12-09 | $16.95 | $16.95 | $16.80 | $16.81 | $14.96 | 67,471 |
| 2021-12-08 | $16.85 | $16.86 | $16.76 | $16.86 | $15.01 | 81,612 |
| 2021-12-07 | $16.80 | $16.83 | $16.73 | $16.80 | $14.95 | 65,225 |
| 2021-12-06 | $16.60 | $16.75 | $16.55 | $16.71 | $14.87 | 110,496 |
| 2021-12-03 | $16.82 | $16.89 | $16.55 | $16.60 | $14.78 | 165,510 |
| 2021-12-02 | $16.79 | $16.86 | $16.75 | $16.84 | $14.99 | 115,316 |
| 2021-12-01 | $16.85 | $16.96 | $16.75 | $16.75 | $14.91 | 145,275 |
| 2021-11-30 | $16.94 | $16.95 | $16.77 | $16.85 | $15.00 | 156,855 |
| 2021-11-29 | $16.82 | $16.92 | $16.82 | $16.92 | $15.06 | 140,854 |
| 2021-11-26 | $16.83 | $16.83 | $16.61 | $16.82 | $14.97 | 116,060 |
| 2021-11-24 | $16.82 | $16.95 | $16.77 | $16.88 | $15.03 | 84,707 |
| 2021-11-23 | $16.88 | $16.91 | $16.79 | $16.80 | $14.95 | 149,496 |
| 2021-11-22 | $16.93 | $16.93 | $16.84 | $16.86 | $15.01 | 229,647 |
| 2021-11-19 | $16.90 | $16.94 | $16.84 | $16.92 | $15.06 | 148,039 |
| 2021-11-18 | $16.91 | $16.97 | $16.85 | $16.95 | $15.09 | 228,211 |
| 2021-11-17 | $17.04 | $17.05 | $16.86 | $16.88 | $15.03 | 410,121 |
| 2021-11-16 | $17.10 | $17.14 | $16.90 | $17.00 | $15.13 | 738,333 |
| 2021-11-15 | $17.36 | $17.50 | $17.32 | $17.32 | $15.42 | 277,894 |
| 2021-11-12 | $17.52 | $17.67 | $17.47 | $17.53 | $15.45 | 205,029 |
| 2021-11-11 | $17.56 | $17.57 | $17.50 | $17.52 | $15.44 | 164,871 |
| 2021-11-10 | $17.55 | $17.69 | $17.50 | $17.53 | $15.45 | 187,804 |
| 2021-11-09 | $17.50 | $17.55 | $17.44 | $17.50 | $15.43 | 145,418 |
| 2021-11-08 | $17.22 | $17.48 | $17.21 | $17.45 | $15.38 | 218,520 |
| 2021-11-05 | $17.30 | $17.34 | $16.91 | $17.09 | $15.07 | 215,937 |
| 2021-11-04 | $17.29 | $17.35 | $17.20 | $17.28 | $15.23 | 140,331 |
| 2021-11-03 | $17.29 | $17.33 | $17.13 | $17.27 | $15.22 | 136,187 |
| 2021-11-02 | $17.36 | $17.36 | $17.20 | $17.28 | $15.23 | 183,872 |
| 2021-11-01 | $17.12 | $17.36 | $17.12 | $17.33 | $15.28 | 171,438 |
| 2021-10-29 | $17.10 | $17.19 | $17.05 | $17.12 | $15.09 | 122,390 |
| 2021-10-28 | $17.37 | $17.42 | $17.11 | $17.13 | $15.10 | 119,851 |
| 2021-10-27 | $17.60 | $17.60 | $17.33 | $17.40 | $15.34 | 95,335 |
| 2021-10-26 | $17.70 | $17.72 | $17.54 | $17.56 | $15.48 | 43,800 |
| 2021-10-25 | $17.64 | $17.65 | $17.60 | $17.65 | $15.56 | 69,074 |
| 2021-10-22 | $17.46 | $17.64 | $17.46 | $17.57 | $15.49 | 78,896 |
| 2021-10-21 | $17.55 | $17.56 | $17.47 | $17.49 | $15.42 | 74,389 |
| 2021-10-20 | $17.50 | $17.59 | $17.45 | $17.59 | $15.51 | 97,462 |
| 2021-10-19 | $17.62 | $17.62 | $17.40 | $17.50 | $15.43 | 75,226 |
| 2021-10-18 | $17.47 | $17.58 | $17.12 | $17.45 | $15.38 | 116,509 |
| 2021-10-15 | $17.39 | $17.50 | $17.32 | $17.50 | $15.43 | 55,355 |
| 2021-10-14 | $17.20 | $17.50 | $17.01 | $17.32 | $15.27 | 103,162 |
| 2021-10-13 | $17.43 | $17.43 | $17.23 | $17.37 | $15.16 | 121,354 |
| 2021-10-12 | $17.34 | $17.45 | $17.28 | $17.43 | $15.22 | 107,691 |
| 2021-10-11 | $17.20 | $17.30 | $17.10 | $17.28 | $15.08 | 117,204 |
| 2021-10-08 | $17.10 | $17.21 | $17.02 | $17.19 | $15.01 | 98,391 |
| 2021-10-07 | $17.05 | $17.21 | $16.98 | $17.06 | $14.89 | 129,501 |
| 2021-10-06 | $17.10 | $17.13 | $16.90 | $16.97 | $14.81 | 109,520 |
| 2021-10-05 | $17.07 | $17.10 | $16.95 | $17.09 | $14.92 | 107,500 |
| 2021-10-04 | $16.84 | $17.17 | $16.83 | $16.90 | $14.75 | 234,904 |
| 2021-10-01 | $16.94 | $17.00 | $16.71 | $16.81 | $14.67 | 286,293 |
| 2021-09-30 | $17.30 | $17.56 | $16.95 | $17.00 | $14.84 | 208,603 |
| 2021-09-29 | $17.05 | $17.22 | $16.92 | $17.17 | $14.99 | 321,189 |
| 2021-09-28 | $16.89 | $17.00 | $16.87 | $16.90 | $14.75 | 121,931 |
| 2021-09-27 | $17.21 | $17.25 | $16.71 | $16.91 | $14.76 | 766,240 |
| 2021-09-24 | $17.60 | $17.61 | $17.21 | $17.24 | $15.05 | 224,416 |
| 2021-09-23 | $17.80 | $17.83 | $17.50 | $17.65 | $15.41 | 332,652 |
| 2021-09-22 | $17.85 | $17.98 | $17.83 | $17.92 | $15.64 | 66,384 |
| 2021-09-21 | $17.64 | $17.84 | $17.64 | $17.79 | $15.53 | 67,975 |
| 2021-09-20 | $17.75 | $17.80 | $17.52 | $17.61 | $15.37 | 95,824 |
| 2021-09-17 | $17.98 | $17.98 | $17.80 | $17.86 | $15.59 | 48,170 |
| 2021-09-16 | $18.00 | $18.00 | $17.89 | $17.96 | $15.68 | 44,072 |
| 2021-09-15 | $17.85 | $17.94 | $17.75 | $17.86 | $15.59 | 92,756 |
| 2021-09-14 | $18.08 | $18.15 | $17.95 | $17.95 | $15.52 | 152,271 |
| 2021-09-13 | $18.34 | $18.43 | $18.05 | $18.11 | $15.66 | 99,119 |
| 2021-09-10 | $18.15 | $18.20 | $18.07 | $18.19 | $15.73 | 61,220 |
| 2021-09-09 | $18.14 | $18.25 | $18.00 | $18.07 | $15.63 | 121,038 |
| 2021-09-08 | $18.35 | $18.45 | $18.06 | $18.14 | $15.69 | 133,347 |
| 2021-09-07 | $18.33 | $18.46 | $18.30 | $18.38 | $15.89 | 77,478 |
| 2021-09-03 | $18.33 | $18.46 | $18.23 | $18.34 | $15.86 | 61,999 |
| 2021-09-02 | $18.40 | $18.48 | $18.30 | $18.42 | $15.93 | 63,903 |
| 2021-09-01 | $18.33 | $18.48 | $18.20 | $18.43 | $15.94 | 106,480 |
| 2021-08-31 | $18.22 | $18.45 | $18.03 | $18.33 | $15.85 | 99,365 |
| 2021-08-30 | $18.04 | $18.18 | $17.95 | $18.14 | $15.69 | 59,720 |
| 2021-08-27 | $18.03 | $18.15 | $18.02 | $18.12 | $15.67 | 72,901 |
| 2021-08-26 | $18.14 | $18.16 | $18.00 | $18.10 | $15.65 | 65,164 |
| 2021-08-25 | $17.91 | $18.01 | $17.85 | $17.97 | $15.54 | 88,529 |
| 2021-08-24 | $17.78 | $18.00 | $17.75 | $17.89 | $15.47 | 109,314 |
| 2021-08-23 | $17.81 | $17.86 | $17.70 | $17.81 | $15.40 | 73,763 |
| 2021-08-20 | $17.61 | $17.76 | $17.50 | $17.75 | $15.35 | 146,084 |
| 2021-08-19 | $17.81 | $17.86 | $17.65 | $17.68 | $15.29 | 158,256 |
| 2021-08-18 | $17.80 | $17.97 | $17.78 | $17.91 | $15.49 | 107,105 |
| 2021-08-17 | $17.85 | $17.87 | $17.63 | $17.82 | $15.41 | 185,251 |
| 2021-08-16 | $18.49 | $18.54 | $17.54 | $17.71 | $15.31 | 289,540 |
| 2021-08-13 | $18.60 | $18.74 | $18.56 | $18.66 | $15.98 | 95,028 |
| 2021-08-12 | $18.70 | $18.75 | $18.57 | $18.60 | $15.93 | 88,337 |
| 2021-08-11 | $18.68 | $18.72 | $18.56 | $18.70 | $16.02 | 80,361 |
| 2021-08-10 | $18.75 | $18.75 | $18.56 | $18.68 | $16.00 | 133,648 |
| 2021-08-09 | $18.57 | $18.74 | $18.50 | $18.74 | $16.05 | 82,409 |
| 2021-08-06 | $18.59 | $18.59 | $18.32 | $18.57 | $15.91 | 69,936 |
| 2021-08-05 | $18.29 | $18.43 | $18.18 | $18.42 | $15.78 | 80,719 |
| 2021-08-04 | $18.17 | $18.38 | $18.14 | $18.16 | $15.55 | 92,519 |
| 2021-08-03 | $18.20 | $18.24 | $18.05 | $18.17 | $15.56 | 77,111 |
| 2021-08-02 | $18.35 | $18.41 | $18.21 | $18.27 | $15.65 | 108,550 |
| 2021-07-30 | $18.15 | $18.38 | $18.05 | $18.21 | $15.60 | 156,581 |
| 2021-07-29 | $18.02 | $18.12 | $18.00 | $18.08 | $15.49 | 48,798 |
| 2021-07-28 | $17.90 | $18.06 | $17.90 | $18.02 | $15.43 | 45,686 |
| 2021-07-27 | $17.90 | $17.99 | $17.90 | $17.95 | $15.37 | 41,944 |
| 2021-07-26 | $17.90 | $17.99 | $17.87 | $17.90 | $15.33 | 50,980 |
| 2021-07-23 | $17.82 | $17.93 | $17.81 | $17.90 | $15.33 | 57,328 |
| 2021-07-22 | $17.90 | $17.95 | $17.79 | $17.80 | $15.25 | 90,960 |
| 2021-07-21 | $17.80 | $18.32 | $17.80 | $17.84 | $15.28 | 58,014 |
| 2021-07-20 | $17.51 | $18.07 | $17.51 | $17.73 | $15.19 | 83,554 |
| 2021-07-19 | $18.03 | $18.03 | $17.33 | $17.50 | $14.99 | 275,389 |
| 2021-07-16 | $18.20 | $18.35 | $18.19 | $18.21 | $15.60 | 68,594 |
| 2021-07-15 | $18.45 | $18.71 | $18.18 | $18.25 | $15.63 | 85,396 |
| 2021-07-14 | $18.65 | $18.75 | $18.58 | $18.71 | $15.88 | 85,026 |
| 2021-07-13 | $18.69 | $18.69 | $18.60 | $18.63 | $15.81 | 76,828 |
| 2021-07-12 | $18.61 | $18.69 | $18.55 | $18.65 | $15.83 | 120,845 |
| 2021-07-09 | $18.51 | $18.65 | $18.42 | $18.56 | $15.75 | 117,185 |
| 2021-07-08 | $18.50 | $18.64 | $18.24 | $18.49 | $15.69 | 106,436 |
| 2021-07-07 | $18.50 | $18.69 | $18.48 | $18.50 | $15.70 | 86,218 |
| 2021-07-06 | $18.64 | $18.69 | $18.45 | $18.52 | $15.72 | 145,746 |
| 2021-07-02 | $18.50 | $18.66 | $18.49 | $18.64 | $15.82 | 84,660 |
| 2021-07-01 | $18.36 | $18.61 | $18.30 | $18.47 | $15.67 | 57,186 |
| 2021-06-30 | $18.44 | $18.44 | $18.20 | $18.36 | $15.58 | 90,038 |
| 2021-06-29 | $18.46 | $18.46 | $18.36 | $18.41 | $15.62 | 59,906 |
| 2021-06-28 | $18.55 | $18.65 | $18.30 | $18.46 | $15.67 | 95,861 |
| 2021-06-25 | $18.60 | $18.65 | $18.55 | $18.57 | $15.76 | 69,695 |
| 2021-06-24 | $18.46 | $18.52 | $18.42 | $18.51 | $15.71 | 95,878 |
| 2021-06-23 | $18.38 | $18.46 | $18.36 | $18.42 | $15.63 | 77,906 |
| 2021-06-22 | $18.04 | $18.39 | $18.00 | $18.36 | $15.58 | 85,121 |
| 2021-06-21 | $17.80 | $18.05 | $17.80 | $17.97 | $15.25 | 78,808 |
| 2021-06-18 | $17.92 | $17.92 | $17.75 | $17.81 | $15.11 | 74,929 |
| 2021-06-17 | $17.96 | $18.04 | $17.83 | $17.90 | $15.19 | 63,845 |
| 2021-06-16 | $17.96 | $18.05 | $17.85 | $17.93 | $15.22 | 101,057 |
| 2021-06-15 | $17.97 | $18.10 | $17.92 | $17.97 | $15.25 | 77,950 |
| 2021-06-14 | $18.07 | $18.34 | $18.06 | $18.21 | $15.31 | 152,963 |
| 2021-06-11 | $18.12 | $18.17 | $18.06 | $18.07 | $15.19 | 105,356 |
| 2021-06-10 | $18.04 | $18.12 | $18.01 | $18.11 | $15.22 | 75,607 |
| 2021-06-09 | $18.09 | $18.12 | $17.97 | $18.02 | $15.15 | 67,693 |
| 2021-06-08 | $18.03 | $18.11 | $17.96 | $18.00 | $15.13 | 100,040 |
| 2021-06-07 | $17.98 | $18.04 | $17.90 | $18.04 | $15.17 | 75,955 |
| 2021-06-04 | $17.81 | $17.98 | $17.81 | $17.91 | $15.05 | 88,264 |
| 2021-06-03 | $17.83 | $17.99 | $17.70 | $17.80 | $14.96 | 199,178 |
| 2021-06-02 | $18.04 | $18.07 | $17.90 | $18.00 | $15.13 | 78,622 |
| 2021-06-01 | $18.13 | $18.17 | $17.87 | $17.95 | $15.09 | 95,574 |
| 2021-05-28 | $18.02 | $18.07 | $17.90 | $18.05 | $15.17 | 79,417 |
| 2021-05-27 | $17.89 | $17.99 | $17.89 | $17.99 | $15.12 | 81,848 |
| 2021-05-26 | $17.88 | $17.97 | $17.78 | $17.89 | $15.04 | 75,595 |
| 2021-05-25 | $17.81 | $17.88 | $17.77 | $17.82 | $14.98 | 78,963 |
| 2021-05-24 | $17.67 | $17.79 | $17.62 | $17.79 | $14.96 | 89,780 |
| 2021-05-21 | $17.60 | $17.75 | $17.44 | $17.59 | $14.79 | 65,665 |
| 2021-05-20 | $17.55 | $17.73 | $17.47 | $17.61 | $14.80 | 55,491 |
| 2021-05-19 | $17.40 | $17.59 | $17.35 | $17.46 | $14.68 | 65,304 |
| 2021-05-18 | $17.39 | $17.56 | $17.30 | $17.47 | $14.69 | 77,478 |
| 2021-05-17 | $17.42 | $17.74 | $17.30 | $17.36 | $14.59 | 130,056 |
| 2021-05-14 | $17.22 | $17.48 | $17.22 | $17.42 | $14.64 | 80,992 |
| 2021-05-13 | $17.00 | $17.44 | $17.00 | $17.15 | $14.42 | 112,788 |
| 2021-05-12 | $17.87 | $17.98 | $16.75 | $17.13 | $14.26 | 316,156 |
| 2021-05-11 | $17.98 | $17.98 | $17.83 | $17.91 | $14.91 | 115,321 |
| 2021-05-10 | $18.18 | $18.18 | $17.94 | $17.98 | $14.97 | 131,510 |
| 2021-05-07 | $18.02 | $18.15 | $17.98 | $18.01 | $14.99 | 123,897 |
| 2021-05-06 | $17.96 | $18.01 | $17.90 | $17.96 | $14.95 | 152,536 |
| 2021-05-05 | $17.95 | $17.99 | $17.89 | $17.96 | $14.95 | 97,303 |
| 2021-05-04 | $17.86 | $17.95 | $17.83 | $17.89 | $14.89 | 112,915 |
| 2021-05-03 | $17.71 | $17.91 | $17.71 | $17.83 | $14.84 | 261,424 |
| 2021-04-30 | $17.61 | $17.75 | $17.46 | $17.69 | $14.73 | 112,243 |
| 2021-04-29 | $17.49 | $17.57 | $17.42 | $17.55 | $14.61 | 72,315 |
| 2021-04-28 | $17.37 | $17.51 | $17.35 | $17.49 | $14.56 | 46,591 |
| 2021-04-27 | $17.44 | $17.50 | $17.32 | $17.35 | $14.44 | 81,244 |
| 2021-04-26 | $17.45 | $17.51 | $17.35 | $17.38 | $14.47 | 59,198 |
| 2021-04-23 | $17.37 | $17.52 | $17.36 | $17.45 | $14.53 | 69,003 |
| 2021-04-22 | $17.48 | $17.48 | $17.34 | $17.37 | $14.46 | 67,996 |
| 2021-04-21 | $17.37 | $17.50 | $17.36 | $17.39 | $14.48 | 77,042 |
| 2021-04-20 | $17.40 | $17.45 | $17.39 | $17.44 | $14.52 | 58,301 |
| 2021-04-19 | $17.45 | $17.59 | $17.15 | $17.45 | $14.53 | 87,492 |
| 2021-04-16 | $17.55 | $17.58 | $17.45 | $17.45 | $14.53 | 72,355 |
| 2021-04-15 | $17.67 | $17.67 | $17.55 | $17.59 | $14.64 | 102,190 |
| 2021-04-14 | $17.80 | $17.85 | $17.54 | $17.78 | $14.66 | 202,547 |
| 2021-04-13 | $17.75 | $17.82 | $17.66 | $17.82 | $14.69 | 139,694 |
| 2021-04-12 | $17.62 | $17.75 | $17.61 | $17.75 | $14.63 | 112,488 |
| 2021-04-09 | $17.64 | $17.72 | $17.38 | $17.56 | $14.48 | 108,568 |
| 2021-04-08 | $17.61 | $17.74 | $17.55 | $17.64 | $14.54 | 91,324 |
| 2021-04-07 | $17.70 | $17.75 | $17.50 | $17.63 | $14.53 | 156,951 |
| 2021-04-06 | $17.54 | $17.73 | $17.54 | $17.67 | $14.57 | 79,633 |
| 2021-04-05 | $17.67 | $17.67 | $17.46 | $17.54 | $14.46 | 98,976 |
| 2021-04-01 | $17.50 | $17.65 | $17.31 | $17.53 | $14.45 | 89,374 |
| 2021-03-31 | $17.55 | $17.58 | $17.32 | $17.44 | $14.38 | 84,979 |
| 2021-03-30 | $17.50 | $17.52 | $17.33 | $17.49 | $14.42 | 65,286 |
| 2021-03-29 | $17.21 | $17.69 | $17.21 | $17.50 | $14.43 | 81,673 |
| 2021-03-26 | $17.20 | $17.30 | $17.19 | $17.27 | $14.24 | 62,084 |
| 2021-03-25 | $17.25 | $17.25 | $17.18 | $17.21 | $14.19 | 72,520 |
| 2021-03-24 | $17.30 | $17.36 | $17.20 | $17.25 | $14.22 | 34,626 |
| 2021-03-23 | $17.30 | $17.38 | $17.25 | $17.30 | $14.26 | 57,177 |
| 2021-03-22 | $17.49 | $17.49 | $17.26 | $17.28 | $14.25 | 81,253 |
| 2021-03-19 | $17.35 | $17.65 | $17.32 | $17.38 | $14.33 | 61,321 |
| 2021-03-18 | $17.61 | $17.61 | $17.38 | $17.39 | $14.34 | 125,454 |
| 2021-03-17 | $17.58 | $17.69 | $17.51 | $17.65 | $14.55 | 40,262 |
| 2021-03-16 | $17.57 | $17.68 | $17.48 | $17.59 | $14.50 | 58,209 |
| 2021-03-15 | $17.69 | $17.88 | $17.62 | $17.75 | $14.49 | 145,948 |
| 2021-03-12 | $17.52 | $17.66 | $17.52 | $17.62 | $14.39 | 70,713 |
| 2021-03-11 | $17.46 | $17.64 | $17.43 | $17.57 | $14.35 | 104,601 |
| 2021-03-10 | $17.40 | $17.49 | $17.39 | $17.46 | $14.26 | 98,213 |
| 2021-03-09 | $17.37 | $17.39 | $17.31 | $17.38 | $14.19 | 76,694 |
| 2021-03-08 | $17.13 | $17.36 | $17.13 | $17.23 | $14.07 | 62,095 |
| 2021-03-05 | $17.25 | $17.27 | $16.90 | $17.12 | $13.98 | 109,571 |
| 2021-03-04 | $17.30 | $17.37 | $17.07 | $17.25 | $14.09 | 63,964 |
| 2021-03-03 | $17.37 | $17.42 | $17.31 | $17.36 | $14.18 | 58,412 |
| 2021-03-02 | $17.20 | $17.40 | $17.20 | $17.37 | $14.18 | 70,638 |
| 2021-03-01 | $17.11 | $17.29 | $17.11 | $17.26 | $14.09 | 51,754 |
| 2021-02-26 | $16.98 | $17.11 | $16.78 | $17.07 | $13.94 | 71,028 |
| 2021-02-25 | $17.31 | $17.42 | $16.94 | $16.98 | $13.86 | 99,152 |
| 2021-02-24 | $17.42 | $17.48 | $17.20 | $17.31 | $14.13 | 111,611 |
| 2021-02-23 | $17.40 | $17.40 | $17.26 | $17.34 | $14.16 | 60,510 |
| 2021-02-22 | $17.30 | $17.48 | $17.25 | $17.43 | $14.23 | 68,180 |
| 2021-02-19 | $17.34 | $17.45 | $17.30 | $17.36 | $14.18 | 43,712 |
| 2021-02-18 | $17.39 | $17.50 | $17.26 | $17.34 | $14.16 | 48,386 |
| 2021-02-17 | $17.32 | $17.49 | $17.25 | $17.45 | $14.25 | 71,785 |
| 2021-02-16 | $17.62 | $17.69 | $17.28 | $17.35 | $14.17 | 82,127 |
| 2021-02-12 | $17.10 | $17.30 | $17.10 | $17.21 | $14.05 | 60,949 |
| 2021-02-11 | $17.37 | $17.37 | $17.08 | $17.17 | $14.02 | 71,692 |
| 2021-02-10 | $17.15 | $17.28 | $16.83 | $17.20 | $14.04 | 176,744 |
| 2021-02-09 | $17.35 | $17.56 | $17.32 | $17.48 | $14.13 | 164,612 |
| 2021-02-08 | $17.28 | $17.41 | $17.21 | $17.39 | $14.06 | 95,677 |
| 2021-02-05 | $17.16 | $17.39 | $17.16 | $17.28 | $13.97 | 127,133 |
| 2021-02-04 | $17.11 | $17.23 | $17.07 | $17.16 | $13.87 | 116,308 |
| 2021-02-03 | $17.02 | $17.05 | $16.92 | $17.05 | $13.79 | 86,747 |
| 2021-02-02 | $16.88 | $17.07 | $16.78 | $17.01 | $13.75 | 49,450 |
| 2021-02-01 | $16.85 | $17.07 | $16.71 | $16.75 | $13.54 | 82,876 |
| 2021-01-29 | $17.02 | $17.07 | $16.54 | $16.85 | $13.62 | 88,636 |
| 2021-01-28 | $16.83 | $17.04 | $16.74 | $16.85 | $13.62 | 130,913 |
| 2021-01-27 | $16.80 | $17.05 | $16.80 | $16.91 | $13.67 | 72,498 |
| 2021-01-26 | $16.73 | $16.96 | $16.73 | $16.90 | $13.66 | 55,813 |
| 2021-01-25 | $16.70 | $16.94 | $16.69 | $16.75 | $13.54 | 67,624 |
| 2021-01-22 | $16.74 | $16.90 | $16.63 | $16.70 | $13.50 | 52,827 |
| 2021-01-21 | $16.66 | $16.82 | $16.65 | $16.73 | $13.53 | 41,342 |
| 2021-01-20 | $16.93 | $16.93 | $16.50 | $16.66 | $13.47 | 130,729 |
| 2021-01-19 | $16.90 | $16.98 | $16.78 | $16.82 | $13.60 | 60,047 |
| 2021-01-15 | $17.00 | $17.05 | $16.86 | $16.96 | $13.71 | 47,444 |
| 2021-01-14 | $16.60 | $17.06 | $16.60 | $16.99 | $13.74 | 86,153 |
| 2021-01-13 | $16.95 | $16.95 | $16.73 | $16.86 | $13.50 | 67,865 |
| 2021-01-12 | $16.66 | $17.00 | $16.66 | $16.85 | $13.49 | 76,939 |
| 2021-01-11 | $16.79 | $17.00 | $16.70 | $16.75 | $13.41 | 151,182 |
| 2021-01-08 | $16.70 | $16.75 | $16.55 | $16.72 | $13.38 | 63,609 |
| 2021-01-07 | $16.55 | $16.75 | $16.50 | $16.67 | $13.34 | 66,490 |
| 2021-01-06 | $16.53 | $16.74 | $16.20 | $16.56 | $13.26 | 114,175 |
| 2021-01-05 | $16.16 | $16.52 | $16.05 | $16.52 | $13.22 | 88,714 |
| 2021-01-04 | $16.13 | $16.30 | $15.90 | $16.10 | $12.89 | 130,821 |
| 2020-12-31 | $16.42 | $16.63 | $16.05 | $16.10 | $12.89 | 128,789 |
| 2020-12-30 | $16.03 | $16.58 | $16.00 | $16.32 | $13.06 | 82,873 |
| 2020-12-29 | $16.17 | $16.20 | $15.85 | $16.10 | $12.89 | 54,072 |
| 2020-12-28 | $16.05 | $16.13 | $15.99 | $16.04 | $12.84 | 51,121 |
| 2020-12-24 | $15.96 | $16.00 | $15.79 | $15.97 | $12.78 | 54,146 |
| 2020-12-23 | $15.91 | $15.91 | $15.50 | $15.79 | $12.64 | 96,671 |
| 2020-12-22 | $15.75 | $15.85 | $15.64 | $15.79 | $12.64 | 65,899 |
| 2020-12-21 | $15.82 | $15.89 | $15.60 | $15.69 | $12.56 | 85,315 |
| 2020-12-18 | $16.11 | $16.12 | $15.94 | $15.94 | $12.76 | 46,924 |
| 2020-12-17 | $16.02 | $16.09 | $15.86 | $16.06 | $12.86 | 63,924 |
| 2020-12-16 | $15.93 | $16.09 | $15.82 | $15.91 | $12.74 | 81,559 |
| 2020-12-15 | $16.23 | $16.25 | $16.14 | $16.22 | $12.84 | 81,576 |
| 2020-12-14 | $16.20 | $16.40 | $16.01 | $16.18 | $12.81 | 71,027 |
| 2020-12-11 | $16.05 | $16.18 | $15.93 | $16.07 | $12.72 | 65,167 |
| 2020-12-10 | $16.06 | $16.06 | $15.98 | $16.05 | $12.70 | 46,843 |
| 2020-12-09 | $15.96 | $16.04 | $15.93 | $16.02 | $12.68 | 75,880 |
| 2020-12-08 | $15.87 | $15.93 | $15.77 | $15.91 | $12.59 | 76,004 |
| 2020-12-07 | $15.75 | $16.00 | $15.70 | $15.87 | $12.56 | 86,178 |
| 2020-12-04 | $15.76 | $15.92 | $15.66 | $15.74 | $12.46 | 79,946 |
| 2020-12-03 | $15.58 | $15.89 | $15.44 | $15.73 | $12.45 | 68,077 |
| 2020-12-02 | $15.30 | $15.48 | $15.17 | $15.48 | $12.25 | 68,581 |
| 2020-12-01 | $15.22 | $15.27 | $15.12 | $15.23 | $12.06 | 102,431 |
| 2020-11-30 | $15.01 | $15.11 | $14.90 | $15.09 | $11.94 | 97,018 |
| 2020-11-27 | $14.81 | $14.99 | $14.81 | $14.99 | $11.87 | 27,377 |
| 2020-11-25 | $14.90 | $14.96 | $14.85 | $14.85 | $11.75 | 45,599 |
| 2020-11-24 | $14.86 | $15.00 | $14.74 | $14.97 | $11.85 | 71,930 |
| 2020-11-23 | $14.79 | $14.88 | $14.74 | $14.76 | $11.68 | 50,873 |
| 2020-11-20 | $14.76 | $14.91 | $14.74 | $14.74 | $11.67 | 41,433 |
| 2020-11-19 | $14.78 | $14.78 | $14.71 | $14.76 | $11.68 | 78,868 |
| 2020-11-18 | $14.46 | $14.87 | $14.46 | $14.74 | $11.67 | 83,905 |
| 2020-11-17 | $14.47 | $14.63 | $14.45 | $14.53 | $11.50 | 52,662 |
| 2020-11-16 | $14.51 | $14.62 | $14.40 | $14.50 | $11.48 | 77,525 |
| 2020-11-13 | $14.47 | $14.52 | $14.41 | $14.52 | $11.49 | 46,114 |
| 2020-11-12 | $14.64 | $14.65 | $14.33 | $14.36 | $11.37 | 79,061 |
| 2020-11-11 | $14.59 | $14.79 | $14.50 | $14.77 | $11.55 | 60,464 |
| 2020-11-10 | $14.45 | $14.61 | $14.41 | $14.57 | $11.39 | 88,344 |
| 2020-11-09 | $14.36 | $14.47 | $14.22 | $14.36 | $11.23 | 97,778 |
| 2020-11-06 | $14.25 | $14.25 | $14.11 | $14.13 | $11.05 | 65,990 |
| 2020-11-05 | $14.09 | $14.24 | $14.09 | $14.22 | $11.12 | 73,364 |
| 2020-11-04 | $13.98 | $14.03 | $13.94 | $14.03 | $10.97 | 38,170 |
| 2020-11-03 | $13.95 | $14.04 | $13.81 | $13.96 | $10.91 | 41,525 |
| 2020-11-02 | $13.98 | $14.15 | $13.87 | $13.94 | $10.90 | 52,178 |
| 2020-10-30 | $13.97 | $14.02 | $13.81 | $13.86 | $10.84 | 29,950 |
| 2020-10-29 | $13.89 | $14.05 | $13.75 | $13.97 | $10.92 | 72,808 |
| 2020-10-28 | $13.93 | $14.00 | $13.81 | $13.89 | $10.86 | 39,205 |
| 2020-10-27 | $14.01 | $14.10 | $13.95 | $14.04 | $10.98 | 29,789 |
| 2020-10-26 | $14.02 | $14.05 | $13.90 | $13.94 | $10.90 | 86,140 |
| 2020-10-23 | $14.17 | $14.17 | $14.07 | $14.10 | $11.02 | 45,840 |
| 2020-10-22 | $14.30 | $14.35 | $14.14 | $14.17 | $11.08 | 36,062 |
| 2020-10-21 | $14.32 | $14.33 | $14.24 | $14.29 | $11.17 | 14,646 |
| 2020-10-20 | $14.13 | $14.32 | $14.12 | $14.25 | $11.14 | 36,222 |
| 2020-10-19 | $14.27 | $14.29 | $14.12 | $14.18 | $11.09 | 99,621 |
| 2020-10-16 | $14.15 | $14.26 | $14.15 | $14.16 | $11.07 | 52,371 |
| 2020-10-15 | $14.09 | $14.21 | $13.99 | $14.20 | $11.10 | 64,153 |
| 2020-10-14 | $14.45 | $14.52 | $14.31 | $14.33 | $11.06 | 60,453 |
| 2020-10-13 | $14.43 | $14.50 | $14.43 | $14.47 | $11.17 | 41,287 |
| 2020-10-12 | $14.46 | $14.50 | $14.42 | $14.43 | $11.14 | 55,719 |
| 2020-10-09 | $14.50 | $14.52 | $14.45 | $14.48 | $11.18 | 33,122 |
| 2020-10-08 | $14.52 | $14.52 | $14.34 | $14.41 | $11.12 | 59,589 |
| 2020-10-07 | $14.34 | $14.50 | $14.34 | $14.50 | $11.19 | 54,442 |
| 2020-10-06 | $14.48 | $14.48 | $14.32 | $14.34 | $11.07 | 43,919 |
| 2020-10-05 | $14.28 | $14.55 | $14.28 | $14.41 | $11.12 | 50,523 |
| 2020-10-02 | $14.31 | $14.33 | $14.15 | $14.26 | $11.01 | 80,850 |
| 2020-10-01 | $14.33 | $14.56 | $14.31 | $14.39 | $11.11 | 54,242 |
| 2020-09-30 | $14.12 | $14.43 | $14.12 | $14.33 | $11.07 | 98,436 |
| 2020-09-29 | $14.33 | $14.49 | $13.98 | $14.10 | $10.89 | 122,339 |
| 2020-09-28 | $14.66 | $14.75 | $14.38 | $14.44 | $11.15 | 53,449 |
| 2020-09-25 | $14.23 | $14.51 | $14.23 | $14.51 | $11.20 | 46,239 |
| 2020-09-24 | $14.55 | $14.61 | $14.32 | $14.34 | $11.07 | 74,255 |
| 2020-09-23 | $14.72 | $14.74 | $14.55 | $14.65 | $11.31 | 35,842 |
| 2020-09-22 | $14.82 | $15.06 | $13.97 | $14.76 | $11.39 | 479,312 |
| 2020-09-21 | $15.20 | $15.20 | $14.92 | $14.97 | $11.56 | 53,212 |
| 2020-09-18 | $15.17 | $15.44 | $15.17 | $15.20 | $11.73 | 42,484 |
| 2020-09-17 | $15.14 | $15.14 | $14.95 | $15.06 | $11.63 | 50,847 |
| 2020-09-16 | $14.93 | $15.33 | $14.92 | $15.24 | $11.77 | 89,375 |
| 2020-09-15 | $16.02 | $16.04 | $14.97 | $14.98 | $11.56 | 248,924 |
| 2020-09-14 | $15.90 | $16.09 | $15.90 | $16.09 | $12.27 | 106,320 |
| 2020-09-11 | $15.70 | $15.81 | $15.64 | $15.81 | $12.06 | 66,199 |
| 2020-09-10 | $15.50 | $15.66 | $15.46 | $15.66 | $11.95 | 85,395 |
| 2020-09-09 | $15.45 | $15.66 | $15.36 | $15.42 | $11.76 | 109,684 |
| 2020-09-08 | $15.42 | $15.42 | $15.20 | $15.31 | $11.68 | 82,728 |
| 2020-09-04 | $15.28 | $15.46 | $15.28 | $15.41 | $11.76 | 36,023 |
| 2020-09-03 | $15.32 | $15.52 | $15.20 | $15.27 | $11.65 | 38,894 |
| 2020-09-02 | $15.51 | $15.60 | $15.33 | $15.45 | $11.79 | 62,691 |
| 2020-09-01 | $15.35 | $15.51 | $15.31 | $15.40 | $11.75 | 92,550 |
| 2020-08-31 | $15.41 | $15.48 | $15.36 | $15.44 | $11.78 | 75,519 |
| 2020-08-28 | $15.28 | $15.35 | $15.20 | $15.34 | $11.70 | 44,874 |
| 2020-08-27 | $15.25 | $15.29 | $15.02 | $15.13 | $11.54 | 62,423 |
| 2020-08-26 | $15.15 | $15.23 | $15.02 | $15.23 | $11.62 | 93,675 |
| 2020-08-25 | $14.69 | $15.03 | $14.60 | $15.02 | $11.46 | 54,765 |
| 2020-08-24 | $14.65 | $14.69 | $14.56 | $14.61 | $11.14 | 74,524 |
| 2020-08-21 | $14.86 | $14.90 | $14.56 | $14.59 | $11.13 | 70,655 |
| 2020-08-20 | $14.92 | $14.96 | $14.75 | $14.86 | $11.33 | 108,513 |
| 2020-08-19 | $15.10 | $15.16 | $14.96 | $15.00 | $11.44 | 46,791 |
| 2020-08-18 | $15.23 | $15.23 | $15.08 | $15.15 | $11.56 | 28,512 |
| 2020-08-17 | $15.17 | $15.26 | $15.13 | $15.24 | $11.62 | 28,540 |
| 2020-08-14 | $15.19 | $15.33 | $15.13 | $15.25 | $11.63 | 31,719 |
| 2020-08-13 | $15.33 | $15.41 | $15.12 | $15.13 | $11.54 | 61,386 |
| 2020-08-12 | $15.59 | $15.59 | $15.36 | $15.49 | $11.68 | 59,560 |
| 2020-08-11 | $15.50 | $15.61 | $15.38 | $15.50 | $11.68 | 71,928 |
| 2020-08-10 | $15.56 | $15.56 | $15.30 | $15.39 | $11.60 | 48,255 |
| 2020-08-07 | $15.27 | $15.46 | $15.13 | $15.40 | $11.61 | 53,367 |
| 2020-08-06 | $15.13 | $15.26 | $15.10 | $15.11 | $11.39 | 43,573 |
| 2020-08-05 | $15.25 | $15.25 | $15.13 | $15.13 | $11.41 | 30,458 |
| 2020-08-04 | $15.20 | $15.22 | $15.01 | $15.22 | $11.47 | 41,800 |
| 2020-08-03 | $14.83 | $15.07 | $14.81 | $15.07 | $11.36 | 42,739 |
| 2020-07-31 | $14.93 | $15.00 | $14.76 | $14.81 | $11.16 | 55,139 |
| 2020-07-30 | $14.60 | $14.89 | $14.60 | $14.79 | $11.15 | 39,167 |
| 2020-07-29 | $14.55 | $14.69 | $14.53 | $14.65 | $11.04 | 36,014 |
| 2020-07-28 | $14.70 | $14.88 | $14.51 | $14.53 | $10.95 | 44,655 |
| 2020-07-27 | $14.85 | $14.97 | $14.61 | $14.70 | $11.08 | 60,171 |
| 2020-07-24 | $14.76 | $14.93 | $14.76 | $14.90 | $11.23 | 20,379 |
| 2020-07-23 | $15.00 | $15.12 | $14.78 | $14.82 | $11.17 | 39,487 |
| 2020-07-22 | $15.03 | $15.08 | $14.89 | $14.95 | $11.27 | 45,509 |
| 2020-07-21 | $15.09 | $15.30 | $15.08 | $15.08 | $11.37 | 31,628 |
| 2020-07-20 | $15.26 | $15.48 | $15.01 | $15.14 | $11.41 | 53,389 |
| 2020-07-17 | $15.25 | $15.37 | $15.12 | $15.35 | $11.57 | 29,380 |
| 2020-07-16 | $15.18 | $15.33 | $15.07 | $15.29 | $11.53 | 23,287 |
| 2020-07-15 | $15.30 | $15.55 | $15.30 | $15.42 | $11.49 | 62,246 |
| 2020-07-14 | $15.37 | $15.37 | $15.13 | $15.35 | $11.44 | 34,021 |
| 2020-07-13 | $15.33 | $15.54 | $15.26 | $15.32 | $11.41 | 60,839 |
| 2020-07-10 | $15.21 | $15.30 | $15.11 | $15.30 | $11.40 | 33,095 |
| 2020-07-09 | $15.17 | $15.34 | $14.91 | $15.14 | $11.28 | 91,069 |
| 2020-07-08 | $15.32 | $15.40 | $15.27 | $15.30 | $11.40 | 41,175 |
| 2020-07-07 | $15.35 | $15.45 | $15.15 | $15.40 | $11.47 | 48,135 |
| 2020-07-06 | $15.28 | $15.34 | $14.84 | $15.33 | $11.42 | 70,841 |
| 2020-07-02 | $15.09 | $15.35 | $14.96 | $15.07 | $11.23 | 140,686 |
| 2020-07-01 | $14.94 | $15.20 | $14.87 | $14.94 | $11.13 | 50,024 |
| 2020-06-30 | $14.77 | $14.95 | $14.49 | $14.84 | $11.06 | 37,736 |
| 2020-06-29 | $14.50 | $14.78 | $14.17 | $14.60 | $10.88 | 50,249 |
| 2020-06-26 | $15.16 | $15.16 | $14.37 | $14.55 | $10.84 | 71,878 |
| 2020-06-25 | $14.89 | $15.10 | $14.75 | $15.04 | $11.21 | 48,421 |
| 2020-06-24 | $14.92 | $15.00 | $14.74 | $14.95 | $11.14 | 53,408 |
| 2020-06-23 | $14.90 | $15.12 | $14.88 | $15.05 | $11.21 | 34,150 |
| 2020-06-22 | $14.75 | $14.90 | $14.68 | $14.90 | $11.10 | 19,850 |
| 2020-06-19 | $14.80 | $14.84 | $14.60 | $14.77 | $11.00 | 35,417 |
| 2020-06-18 | $14.73 | $14.80 | $14.55 | $14.68 | $10.94 | 50,039 |
| 2020-06-17 | $14.41 | $14.87 | $14.41 | $14.63 | $10.90 | 51,114 |
| 2020-06-16 | $14.53 | $14.74 | $14.33 | $14.41 | $10.74 | 28,162 |
| 2020-06-15 | $14.14 | $14.44 | $14.14 | $14.30 | $10.65 | 83,629 |
| 2020-06-12 | $15.25 | $15.40 | $14.35 | $14.84 | $10.92 | 101,221 |
| 2020-06-11 | $14.52 | $14.83 | $13.91 | $13.96 | $10.27 | 180,758 |
| 2020-06-10 | $15.15 | $15.23 | $15.00 | $15.21 | $11.19 | 54,008 |
| 2020-06-09 | $15.03 | $15.18 | $15.00 | $15.07 | $11.09 | 60,300 |
| 2020-06-08 | $14.89 | $15.21 | $14.82 | $15.02 | $11.05 | 84,415 |
| 2020-06-05 | $14.78 | $14.91 | $14.70 | $14.73 | $10.84 | 60,147 |
| 2020-06-04 | $14.70 | $14.75 | $14.42 | $14.62 | $10.76 | 76,943 |
| 2020-06-03 | $14.68 | $14.86 | $14.62 | $14.79 | $10.88 | 139,851 |
| 2020-06-02 | $14.24 | $14.58 | $14.22 | $14.52 | $10.68 | 105,286 |
| 2020-06-01 | $14.00 | $14.24 | $13.96 | $14.24 | $10.48 | 82,004 |
| 2020-05-29 | $13.85 | $14.00 | $13.72 | $14.00 | $10.30 | 55,548 |
| 2020-05-28 | $13.61 | $13.81 | $13.49 | $13.72 | $10.10 | 70,549 |
| 2020-05-27 | $13.41 | $13.56 | $13.36 | $13.55 | $9.97 | 38,913 |
| 2020-05-26 | $13.30 | $13.41 | $13.28 | $13.32 | $9.80 | 76,913 |
| 2020-05-22 | $13.21 | $13.25 | $13.16 | $13.24 | $9.74 | 83,516 |
| 2020-05-21 | $13.16 | $13.28 | $13.16 | $13.24 | $9.74 | 79,340 |
| 2020-05-20 | $13.25 | $13.25 | $13.15 | $13.24 | $9.74 | 93,734 |
| 2020-05-19 | $13.15 | $13.25 | $13.02 | $13.24 | $9.74 | 101,282 |
| 2020-05-18 | $12.90 | $13.25 | $12.90 | $13.03 | $9.59 | 92,097 |
| 2020-05-15 | $12.57 | $12.89 | $12.57 | $12.89 | $9.48 | 19,911 |
| 2020-05-14 | $12.63 | $12.75 | $12.52 | $12.68 | $9.33 | 130,616 |
| 2020-05-13 | $13.57 | $13.67 | $12.85 | $12.96 | $9.40 | 137,355 |
| 2020-05-12 | $13.62 | $13.70 | $13.45 | $13.60 | $9.87 | 47,337 |
| 2020-05-11 | $13.11 | $13.55 | $13.11 | $13.52 | $9.81 | 60,357 |
| 2020-05-08 | $13.27 | $13.36 | $13.25 | $13.29 | $9.64 | 41,476 |
| 2020-05-07 | $13.20 | $13.28 | $13.20 | $13.26 | $9.62 | 27,932 |
| 2020-05-06 | $13.04 | $13.16 | $13.04 | $13.14 | $9.53 | 43,713 |
| 2020-05-05 | $12.97 | $13.16 | $12.97 | $13.12 | $9.52 | 53,889 |
| 2020-05-04 | $12.88 | $13.08 | $12.71 | $13.08 | $9.49 | 52,875 |
| 2020-05-01 | $13.25 | $13.40 | $13.03 | $13.12 | $9.52 | 66,624 |
| 2020-04-30 | $13.24 | $13.34 | $13.14 | $13.32 | $9.66 | 121,101 |
| 2020-04-29 | $12.90 | $13.28 | $12.87 | $13.25 | $9.61 | 93,010 |
| 2020-04-28 | $12.90 | $12.90 | $12.60 | $12.89 | $9.35 | 42,090 |
| 2020-04-27 | $12.78 | $12.89 | $12.63 | $12.89 | $9.35 | 54,229 |
| 2020-04-24 | $12.84 | $12.84 | $12.62 | $12.76 | $9.26 | 29,516 |
| 2020-04-23 | $12.61 | $12.83 | $12.54 | $12.67 | $9.19 | 108,122 |
| 2020-04-22 | $12.40 | $12.65 | $12.40 | $12.59 | $9.13 | 40,703 |
| 2020-04-21 | $12.27 | $12.40 | $12.10 | $12.36 | $8.97 | 78,472 |
| 2020-04-20 | $13.08 | $13.10 | $12.67 | $12.67 | $9.19 | 45,507 |
| 2020-04-17 | $12.90 | $13.35 | $12.90 | $13.05 | $9.47 | 25,230 |
| 2020-04-16 | $13.44 | $13.44 | $12.74 | $12.75 | $9.25 | 36,129 |
| 2020-04-15 | $12.86 | $13.50 | $12.70 | $12.95 | $9.40 | 46,088 |
| 2020-04-14 | $13.55 | $13.86 | $13.32 | $13.45 | $9.62 | 112,888 |
| 2020-04-13 | $13.55 | $13.64 | $12.73 | $13.25 | $9.48 | 89,152 |
| 2020-04-09 | $13.05 | $13.59 | $13.05 | $13.26 | $9.49 | 117,606 |
| 2020-04-08 | $12.71 | $13.00 | $12.60 | $12.78 | $9.15 | 118,568 |
| 2020-04-07 | $12.62 | $12.84 | $12.44 | $12.47 | $8.92 | 79,950 |
| 2020-04-06 | $11.86 | $12.35 | $11.86 | $12.21 | $8.74 | 95,730 |
| 2020-04-03 | $12.00 | $12.00 | $11.47 | $11.67 | $8.35 | 32,216 |
| 2020-04-02 | $11.97 | $11.97 | $11.56 | $11.91 | $8.52 | 46,049 |
| 2020-04-01 | $12.12 | $12.24 | $11.55 | $11.72 | $8.39 | 110,979 |
| 2020-03-31 | $12.46 | $12.56 | $12.24 | $12.42 | $8.89 | 87,291 |
| 2020-03-30 | $12.00 | $12.15 | $11.94 | $12.15 | $8.69 | 88,020 |
| 2020-03-27 | $12.27 | $12.31 | $11.95 | $12.06 | $8.63 | 106,955 |
| 2020-03-26 | $11.80 | $12.93 | $11.72 | $12.47 | $8.92 | 114,394 |
| 2020-03-25 | $10.52 | $11.68 | $10.52 | $11.64 | $8.33 | 101,226 |
| 2020-03-24 | $10.01 | $10.55 | $9.95 | $10.47 | $7.49 | 243,658 |
| 2020-03-23 | $10.88 | $10.88 | $8.90 | $9.57 | $6.85 | 281,231 |
| 2020-03-20 | $11.00 | $11.30 | $10.65 | $11.16 | $7.99 | 379,583 |
| 2020-03-19 | $9.26 | $10.93 | $8.65 | $10.92 | $7.81 | 264,581 |
| 2020-03-18 | $10.60 | $11.00 | $9.01 | $9.64 | $6.90 | 384,137 |
| 2020-03-17 | $11.40 | $11.71 | $11.05 | $11.41 | $8.16 | 101,910 |
| 2020-03-16 | $12.15 | $12.25 | $11.23 | $11.35 | $8.12 | 106,899 |
| 2020-03-13 | $12.93 | $13.32 | $12.81 | $13.15 | $9.26 | 87,313 |
| 2020-03-12 | $13.33 | $13.33 | $10.33 | $12.62 | $8.89 | 164,101 |
| 2020-03-11 | $14.55 | $14.85 | $14.16 | $14.16 | $9.97 | 64,049 |
| 2020-03-10 | $15.10 | $15.29 | $14.80 | $14.89 | $10.49 | 83,755 |
| 2020-03-09 | $15.10 | $15.25 | $14.83 | $14.93 | $10.52 | 135,940 |
| 2020-03-06 | $15.96 | $16.03 | $15.74 | $15.89 | $11.19 | 56,739 |
| 2020-03-05 | $16.23 | $16.27 | $15.94 | $16.08 | $11.33 | 97,117 |
| 2020-03-04 | $16.00 | $16.40 | $16.00 | $16.35 | $11.52 | 42,833 |
| 2020-03-03 | $15.84 | $16.57 | $15.84 | $15.92 | $11.22 | 94,845 |
| 2020-03-02 | $15.34 | $16.24 | $15.34 | $15.84 | $11.16 | 149,838 |
| 2020-02-28 | $15.41 | $15.62 | $14.81 | $15.30 | $10.78 | 197,290 |
| 2020-02-27 | $16.12 | $16.12 | $15.30 | $15.66 | $11.03 | 208,415 |
| 2020-02-26 | $16.29 | $16.53 | $16.25 | $16.26 | $11.45 | 68,566 |
| 2020-02-25 | $16.58 | $16.62 | $16.16 | $16.22 | $11.43 | 118,612 |
| 2020-02-24 | $16.75 | $16.75 | $16.47 | $16.55 | $11.66 | 132,713 |
| 2020-02-21 | $16.90 | $16.95 | $16.90 | $16.94 | $11.93 | 52,584 |
| 2020-02-20 | $16.82 | $16.92 | $16.82 | $16.92 | $11.92 | 48,515 |
| 2020-02-19 | $16.71 | $16.86 | $16.70 | $16.84 | $11.86 | 56,499 |
| 2020-02-18 | $16.80 | $16.80 | $16.60 | $16.70 | $11.76 | 75,327 |
| 2020-02-14 | $16.77 | $16.83 | $16.72 | $16.79 | $11.83 | 54,669 |
| 2020-02-13 | $17.02 | $17.04 | $16.70 | $16.77 | $11.81 | 145,175 |
| 2020-02-12 | $17.18 | $17.22 | $17.17 | $17.20 | $11.99 | 52,709 |
| 2020-02-11 | $17.20 | $17.21 | $17.15 | $17.17 | $11.97 | 40,880 |
| 2020-02-10 | $17.14 | $17.20 | $17.06 | $17.18 | $11.97 | 53,925 |
| 2020-02-07 | $17.08 | $17.11 | $17.05 | $17.10 | $11.92 | 49,114 |
| 2020-02-06 | $17.02 | $17.08 | $17.00 | $17.07 | $11.90 | 82,267 |
| 2020-02-05 | $16.90 | $17.02 | $16.88 | $17.02 | $11.86 | 45,856 |
| 2020-02-04 | $16.90 | $16.93 | $16.89 | $16.89 | $11.77 | 48,259 |
| 2020-02-03 | $16.79 | $17.00 | $16.79 | $16.90 | $11.77 | 40,890 |
| 2020-01-31 | $16.80 | $16.80 | $16.76 | $16.79 | $11.70 | 81,319 |
| 2020-01-30 | $16.68 | $16.79 | $16.68 | $16.75 | $11.67 | 48,149 |
| 2020-01-29 | $16.65 | $16.75 | $16.53 | $16.74 | $11.67 | 47,383 |
| 2020-01-28 | $16.84 | $16.84 | $16.68 | $16.68 | $11.62 | 50,999 |
| 2020-01-27 | $16.91 | $16.91 | $16.77 | $16.83 | $11.73 | 53,745 |
| 2020-01-24 | $17.02 | $17.04 | $16.97 | $17.02 | $11.86 | 47,903 |
| 2020-01-23 | $17.03 | $17.03 | $16.93 | $17.02 | $11.86 | 43,092 |
| 2020-01-22 | $16.92 | $17.04 | $16.92 | $16.99 | $11.84 | 41,142 |
| 2020-01-21 | $16.90 | $16.96 | $16.85 | $16.92 | $11.79 | 54,449 |
| 2020-01-17 | $17.00 | $17.03 | $16.96 | $16.96 | $11.82 | 45,121 |
| 2020-01-16 | $16.85 | $17.01 | $16.85 | $17.01 | $11.85 | 63,050 |
| 2020-01-15 | $16.91 | $17.10 | $16.90 | $17.01 | $11.73 | 111,829 |
| 2020-01-14 | $17.07 | $17.07 | $17.00 | $17.03 | $11.74 | 68,781 |
| 2020-01-13 | $16.93 | $17.02 | $16.91 | $17.01 | $11.73 | 63,619 |
| 2020-01-10 | $16.77 | $16.93 | $16.77 | $16.91 | $11.66 | 34,939 |
| 2020-01-09 | $16.71 | $16.86 | $16.71 | $16.79 | $11.58 | 72,719 |
| 2020-01-08 | $16.64 | $16.77 | $16.60 | $16.71 | $11.52 | 50,916 |
| 2020-01-07 | $16.56 | $16.64 | $16.55 | $16.64 | $11.48 | 86,301 |
| 2020-01-06 | $16.43 | $16.60 | $16.39 | $16.56 | $11.42 | 83,436 |
| 2020-01-03 | $16.39 | $16.45 | $16.30 | $16.39 | $11.30 | 48,796 |
| 2020-01-02 | $16.38 | $16.45 | $16.33 | $16.36 | $11.28 | 45,032 |
| 2019-12-31 | $16.30 | $16.38 | $16.30 | $16.32 | $11.25 | 54,625 |
| 2019-12-30 | $16.35 | $16.38 | $16.30 | $16.30 | $11.24 | 67,964 |
| 2019-12-27 | $16.29 | $16.38 | $16.21 | $16.30 | $11.24 | 60,267 |
| 2019-12-26 | $16.15 | $16.30 | $16.15 | $16.25 | $11.21 | 50,361 |
| 2019-12-24 | $16.19 | $16.25 | $16.16 | $16.19 | $11.17 | 36,360 |
| 2019-12-23 | $16.12 | $16.21 | $16.10 | $16.18 | $11.16 | 73,288 |
| 2019-12-20 | $16.05 | $16.20 | $16.01 | $16.12 | $11.12 | 74,061 |
| 2019-12-19 | $16.11 | $16.15 | $16.06 | $16.09 | $11.10 | 87,947 |
| 2019-12-18 | $16.10 | $16.16 | $16.04 | $16.15 | $11.14 | 105,467 |
| 2019-12-17 | $16.07 | $16.09 | $15.94 | $16.06 | $11.08 | 65,837 |
| 2019-12-16 | $15.97 | $16.13 | $15.85 | $16.01 | $11.04 | 91,598 |
| 2019-12-13 | $16.30 | $16.30 | $16.24 | $16.24 | $11.08 | 31,655 |
| 2019-12-12 | $16.35 | $16.39 | $16.23 | $16.28 | $11.11 | 32,736 |
| 2019-12-11 | $16.15 | $16.30 | $16.15 | $16.29 | $11.12 | 30,838 |
| 2019-12-10 | $16.30 | $16.30 | $16.12 | $16.19 | $11.05 | 39,791 |
| 2019-12-09 | $16.17 | $16.30 | $16.17 | $16.30 | $11.12 | 48,662 |
| 2019-12-06 | $16.08 | $16.27 | $16.08 | $16.27 | $11.10 | 65,852 |
| 2019-12-05 | $16.12 | $16.17 | $16.08 | $16.13 | $11.01 | 33,036 |
| 2019-12-04 | $16.12 | $16.15 | $16.06 | $16.12 | $11.00 | 29,294 |
| 2019-12-03 | $16.04 | $16.15 | $16.00 | $16.08 | $10.97 | 55,719 |
| 2019-12-02 | $16.07 | $16.12 | $16.04 | $16.07 | $10.97 | 40,231 |
| 2019-11-29 | $16.11 | $16.20 | $16.07 | $16.09 | $10.98 | 24,557 |
| 2019-11-27 | $16.04 | $16.15 | $16.04 | $16.10 | $10.99 | 37,052 |
| 2019-11-26 | $16.02 | $16.11 | $16.00 | $16.09 | $10.98 | 87,920 |
| 2019-11-25 | $16.00 | $16.02 | $15.98 | $16.00 | $10.92 | 61,528 |
| 2019-11-22 | $16.01 | $16.06 | $15.99 | $15.99 | $10.91 | 22,599 |
| 2019-11-21 | $16.04 | $16.11 | $15.99 | $16.00 | $10.92 | 34,880 |
| 2019-11-20 | $16.04 | $16.10 | $16.02 | $16.02 | $10.93 | 30,485 |
| 2019-11-19 | $16.15 | $16.15 | $16.03 | $16.06 | $10.96 | 42,693 |
| 2019-11-18 | $16.09 | $16.09 | $16.03 | $16.05 | $10.95 | 82,611 |
| 2019-11-15 | $16.14 | $16.14 | $16.07 | $16.08 | $10.97 | 111,263 |
| 2019-11-14 | $16.15 | $16.23 | $16.11 | $16.11 | $10.99 | 68,341 |
| 2019-11-13 | $16.29 | $16.36 | $16.24 | $16.29 | $11.00 | 73,550 |
| 2019-11-12 | $16.32 | $16.32 | $16.25 | $16.26 | $10.98 | 76,509 |
| 2019-11-11 | $16.26 | $16.34 | $16.26 | $16.30 | $11.01 | 100,194 |
| 2019-11-08 | $16.40 | $16.40 | $16.25 | $16.34 | $11.03 | 174,835 |
| 2019-11-07 | $16.47 | $16.47 | $16.40 | $16.42 | $11.09 | 45,905 |
| 2019-11-06 | $16.52 | $16.52 | $16.42 | $16.47 | $11.12 | 38,954 |
| 2019-11-05 | $16.59 | $16.59 | $16.42 | $16.50 | $11.14 | 111,337 |
| 2019-11-04 | $16.44 | $16.57 | $16.39 | $16.57 | $11.19 | 98,026 |
| 2019-11-01 | $16.35 | $16.40 | $16.30 | $16.39 | $11.07 | 44,892 |
| 2019-10-31 | $16.31 | $16.38 | $16.27 | $16.32 | $11.02 | 88,837 |
| 2019-10-30 | $16.40 | $16.40 | $16.28 | $16.32 | $11.02 | 66,527 |
| 2019-10-29 | $16.39 | $16.40 | $16.24 | $16.31 | $11.01 | 32,115 |
| 2019-10-28 | $16.50 | $16.50 | $16.28 | $16.36 | $11.05 | 57,172 |
| 2019-10-25 | $16.50 | $16.52 | $16.40 | $16.47 | $11.12 | 79,648 |
| 2019-10-24 | $16.55 | $16.55 | $16.30 | $16.50 | $11.14 | 98,825 |
| 2019-10-23 | $16.59 | $16.69 | $16.42 | $16.50 | $11.14 | 64,880 |
| 2019-10-22 | $16.30 | $16.60 | $16.30 | $16.59 | $11.20 | 132,607 |
| 2019-10-21 | $16.48 | $16.56 | $16.09 | $16.32 | $11.02 | 184,116 |
| 2019-10-18 | $16.46 | $16.48 | $16.40 | $16.46 | $11.11 | 54,981 |
| 2019-10-17 | $16.75 | $16.75 | $16.40 | $16.51 | $11.15 | 96,141 |
| 2019-10-16 | $16.65 | $16.70 | $16.58 | $16.61 | $11.22 | 106,594 |
| 2019-10-15 | $16.72 | $16.80 | $16.65 | $16.72 | $11.29 | 56,327 |
| 2019-10-14 | $16.91 | $16.93 | $16.72 | $16.72 | $11.29 | 54,304 |
| 2019-10-11 | $16.90 | $16.97 | $16.64 | $16.97 | $11.46 | 121,736 |
| 2019-10-10 | $17.00 | $17.12 | $16.90 | $16.98 | $11.35 | 57,137 |
| 2019-10-09 | $16.92 | $17.00 | $16.80 | $16.98 | $11.35 | 84,548 |
| 2019-10-08 | $16.94 | $16.94 | $16.76 | $16.92 | $11.31 | 76,988 |
| 2019-10-07 | $16.81 | $16.90 | $16.77 | $16.90 | $11.30 | 62,509 |
| 2019-10-04 | $17.00 | $17.08 | $16.90 | $16.91 | $11.31 | 52,285 |
| 2019-10-03 | $16.62 | $17.05 | $16.58 | $17.01 | $11.37 | 61,003 |
| 2019-10-02 | $16.85 | $16.95 | $16.55 | $16.55 | $11.06 | 226,706 |
| 2019-10-01 | $17.20 | $17.20 | $16.85 | $16.85 | $11.27 | 63,791 |
| 2019-09-30 | $16.93 | $17.42 | $16.80 | $17.29 | $11.37 | 124,043 |
| 2019-09-27 | $16.99 | $17.28 | $16.89 | $16.98 | $11.16 | 33,634 |
| 2019-09-26 | $17.14 | $17.25 | $17.03 | $17.14 | $11.27 | 229,115 |
| 2019-09-25 | $17.00 | $17.44 | $17.00 | $17.13 | $11.26 | 153,956 |
| 2019-09-24 | $16.95 | $17.09 | $16.87 | $17.05 | $11.21 | 71,741 |
| 2019-09-23 | $17.22 | $17.35 | $16.80 | $16.94 | $11.14 | 220,156 |
| 2019-09-20 | $17.51 | $17.61 | $17.47 | $17.60 | $11.57 | 24,681 |
| 2019-09-19 | $17.45 | $17.53 | $17.42 | $17.52 | $11.52 | 18,898 |
| 2019-09-18 | $17.41 | $17.46 | $17.37 | $17.43 | $11.46 | 26,156 |
| 2019-09-17 | $17.45 | $17.45 | $17.24 | $17.41 | $11.45 | 35,635 |
| 2019-09-16 | $17.43 | $17.43 | $17.22 | $17.41 | $11.45 | 34,297 |
| 2019-09-13 | $17.30 | $17.52 | $17.23 | $17.52 | $11.41 | 65,205 |
| 2019-09-12 | $17.15 | $17.35 | $17.10 | $17.27 | $11.24 | 49,201 |
| 2019-09-11 | $17.08 | $17.15 | $17.06 | $17.10 | $11.13 | 16,038 |
| 2019-09-10 | $17.15 | $17.15 | $17.07 | $17.07 | $11.11 | 31,554 |
| 2019-09-09 | $17.10 | $17.19 | $17.10 | $17.14 | $11.16 | 22,992 |
| 2019-09-06 | $17.14 | $17.21 | $16.94 | $17.07 | $11.11 | 34,778 |
| 2019-09-05 | $17.20 | $17.28 | $17.16 | $17.20 | $11.20 | 43,274 |
| 2019-09-04 | $16.99 | $17.16 | $16.90 | $17.16 | $11.17 | 39,632 |
| 2019-09-03 | $16.82 | $16.93 | $16.77 | $16.84 | $10.96 | 37,338 |
| 2019-08-30 | $16.80 | $16.89 | $16.69 | $16.87 | $10.98 | 34,149 |
| 2019-08-29 | $16.66 | $16.74 | $16.64 | $16.73 | $10.89 | 32,604 |
| 2019-08-28 | $16.95 | $17.00 | $16.72 | $16.75 | $10.90 | 45,663 |
| 2019-08-27 | $16.92 | $16.97 | $16.81 | $16.88 | $10.99 | 20,136 |
| 2019-08-26 | $16.90 | $16.90 | $16.81 | $16.86 | $10.98 | 15,571 |
| 2019-08-23 | $16.86 | $16.92 | $16.81 | $16.88 | $10.99 | 10,310 |
| 2019-08-22 | $16.92 | $16.97 | $16.81 | $16.83 | $10.96 | 22,392 |
| 2019-08-21 | $16.95 | $16.99 | $16.88 | $16.97 | $11.05 | 23,177 |
| 2019-08-20 | $16.86 | $16.95 | $16.74 | $16.95 | $11.03 | 14,927 |
| 2019-08-19 | $16.74 | $16.91 | $16.72 | $16.81 | $10.94 | 26,154 |
| 2019-08-16 | $16.63 | $16.83 | $16.63 | $16.73 | $10.89 | 9,660 |
| 2019-08-15 | $16.72 | $16.83 | $16.63 | $16.70 | $10.87 | 29,774 |
| 2019-08-14 | $16.74 | $17.02 | $16.74 | $16.75 | $10.90 | 46,500 |
| 2019-08-13 | $17.00 | $17.14 | $17.00 | $17.00 | $10.96 | 34,484 |
| 2019-08-12 | $17.04 | $17.04 | $16.96 | $16.97 | $10.94 | 17,608 |
| 2019-08-09 | $17.06 | $17.11 | $16.99 | $17.01 | $10.96 | 19,590 |
| 2019-08-08 | $17.17 | $17.18 | $16.96 | $17.01 | $10.96 | 24,572 |
| 2019-08-07 | $17.05 | $17.39 | $16.97 | $16.98 | $10.94 | 24,639 |
| 2019-08-06 | $17.19 | $17.20 | $17.13 | $17.16 | $11.06 | 31,074 |
| 2019-08-05 | $17.16 | $17.24 | $16.98 | $17.11 | $11.03 | 59,604 |
| 2019-08-02 | $17.26 | $17.30 | $17.11 | $17.25 | $11.12 | 22,940 |
| 2019-08-01 | $17.40 | $17.48 | $17.16 | $17.29 | $11.14 | 52,815 |
| 2019-07-31 | $17.47 | $17.47 | $17.28 | $17.38 | $11.20 | 18,511 |
| 2019-07-30 | $17.21 | $17.38 | $17.12 | $17.35 | $11.18 | 19,855 |
| 2019-07-29 | $17.11 | $17.41 | $17.11 | $17.21 | $11.09 | 27,186 |
| 2019-07-26 | $17.07 | $17.38 | $17.07 | $17.11 | $11.03 | 27,055 |
| 2019-07-25 | $17.20 | $17.25 | $17.08 | $17.10 | $11.02 | 48,424 |
| 2019-07-24 | $17.15 | $17.24 | $17.15 | $17.18 | $11.07 | 24,800 |
| 2019-07-23 | $17.31 | $17.39 | $17.17 | $17.17 | $11.07 | 35,727 |
| 2019-07-22 | $17.25 | $17.28 | $17.17 | $17.20 | $11.09 | 29,194 |
| 2019-07-19 | $17.26 | $17.31 | $17.13 | $17.20 | $11.09 | 29,469 |
| 2019-07-18 | $17.32 | $17.34 | $17.18 | $17.21 | $11.09 | 15,130 |
| 2019-07-17 | $17.41 | $17.49 | $17.14 | $17.23 | $11.10 | 131,650 |
| 2019-07-16 | $17.43 | $17.43 | $17.23 | $17.40 | $11.21 | 35,767 |
| 2019-07-15 | $17.50 | $17.67 | $17.50 | $17.60 | $11.23 | 58,492 |
| 2019-07-12 | $17.69 | $17.74 | $17.40 | $17.46 | $11.15 | 43,307 |
| 2019-07-11 | $17.55 | $17.75 | $17.54 | $17.59 | $11.23 | 56,924 |
| 2019-07-10 | $17.60 | $17.60 | $17.40 | $17.49 | $11.16 | 32,379 |
| 2019-07-09 | $17.25 | $17.44 | $17.25 | $17.35 | $11.07 | 22,241 |
| 2019-07-08 | $17.16 | $17.40 | $17.16 | $17.30 | $11.04 | 61,961 |
| 2019-07-05 | $17.17 | $17.29 | $17.14 | $17.24 | $11.00 | 37,106 |
| 2019-07-03 | $17.18 | $17.19 | $17.14 | $17.19 | $10.97 | 4,924 |
| 2019-07-02 | $17.37 | $17.37 | $17.15 | $17.19 | $10.97 | 26,779 |
| 2019-07-01 | $17.09 | $17.37 | $17.09 | $17.20 | $10.98 | 31,099 |
| 2019-06-28 | $17.06 | $17.11 | $17.00 | $17.04 | $10.88 | 19,887 |
| 2019-06-27 | $17.05 | $17.11 | $16.84 | $16.94 | $10.81 | 34,849 |
| 2019-06-26 | $17.05 | $17.06 | $16.85 | $17.06 | $10.89 | 19,689 |
| 2019-06-25 | $17.09 | $17.09 | $16.97 | $16.97 | $10.83 | 20,343 |
| 2019-06-24 | $17.04 | $17.19 | $17.02 | $17.11 | $10.92 | 25,027 |
| 2019-06-21 | $17.14 | $17.14 | $17.06 | $17.07 | $10.89 | 8,119 |
| 2019-06-20 | $17.18 | $17.18 | $17.00 | $17.00 | $10.85 | 19,059 |
| 2019-06-19 | $17.13 | $17.13 | $17.03 | $17.08 | $10.90 | 16,559 |
| 2019-06-18 | $17.07 | $17.13 | $16.97 | $16.97 | $10.83 | 17,184 |
| 2019-06-17 | $17.01 | $17.02 | $16.93 | $17.00 | $10.85 | 20,484 |
| 2019-06-14 | $16.91 | $17.01 | $16.88 | $17.01 | $10.86 | 18,513 |
| 2019-06-13 | $17.00 | $17.02 | $16.95 | $16.96 | $10.82 | 37,556 |
| 2019-06-12 | $17.00 | $17.09 | $16.94 | $17.05 | $10.77 | 17,193 |
| 2019-06-11 | $17.03 | $17.05 | $16.92 | $17.05 | $10.77 | 21,504 |
| 2019-06-10 | $17.15 | $17.15 | $16.94 | $16.99 | $10.74 | 32,543 |
| 2019-06-07 | $16.98 | $17.12 | $16.93 | $17.00 | $10.74 | 23,062 |
| 2019-06-06 | $16.94 | $16.95 | $16.79 | $16.95 | $10.71 | 24,887 |
| 2019-06-05 | $16.81 | $16.92 | $16.74 | $16.80 | $10.62 | 21,988 |
| 2019-06-04 | $16.77 | $16.92 | $16.69 | $16.78 | $10.60 | 23,478 |
| 2019-06-03 | $16.54 | $16.79 | $16.50 | $16.57 | $10.47 | 35,394 |
| 2019-05-31 | $16.80 | $16.85 | $16.44 | $16.53 | $10.45 | 28,989 |
| 2019-05-30 | $16.68 | $16.83 | $16.68 | $16.80 | $10.62 | 18,792 |
| 2019-05-29 | $16.82 | $16.95 | $16.53 | $16.63 | $10.51 | 67,777 |
| 2019-05-28 | $16.95 | $16.99 | $16.83 | $16.85 | $10.65 | 23,808 |
| 2019-05-24 | $16.90 | $16.95 | $16.83 | $16.94 | $10.70 | 9,543 |
| 2019-05-23 | $16.89 | $16.94 | $16.81 | $16.88 | $10.67 | 37,571 |
| 2019-05-22 | $16.99 | $17.15 | $16.90 | $16.96 | $10.72 | 18,201 |
| 2019-05-21 | $16.99 | $17.06 | $16.94 | $17.06 | $10.78 | 13,334 |
| 2019-05-20 | $17.08 | $17.22 | $16.96 | $17.01 | $10.75 | 29,728 |
| 2019-05-17 | $17.15 | $17.20 | $17.00 | $17.05 | $10.77 | 47,020 |
| 2019-05-16 | $16.95 | $17.17 | $16.80 | $17.17 | $10.85 | 78,125 |
| 2019-05-15 | $17.00 | $17.05 | $16.90 | $16.99 | $10.63 | 65,817 |
| 2019-05-14 | $16.86 | $16.97 | $16.78 | $16.92 | $10.59 | 41,929 |
| 2019-05-13 | $16.94 | $16.95 | $16.76 | $16.77 | $10.49 | 28,005 |
| 2019-05-10 | $16.81 | $17.03 | $16.81 | $16.95 | $10.61 | 11,568 |
| 2019-05-09 | $16.75 | $16.88 | $16.72 | $16.78 | $10.50 | 34,605 |
| 2019-05-08 | $16.96 | $17.05 | $16.81 | $16.92 | $10.59 | 49,786 |
| 2019-05-07 | $17.28 | $17.28 | $16.95 | $16.96 | $10.61 | 59,298 |
| 2019-05-06 | $16.99 | $17.28 | $16.99 | $17.25 | $10.79 | 55,362 |
| 2019-05-03 | $17.04 | $17.20 | $17.00 | $17.20 | $10.76 | 58,181 |
| 2019-05-02 | $16.95 | $17.08 | $16.95 | $17.05 | $10.67 | 51,176 |
| 2019-05-01 | $16.89 | $17.01 | $16.84 | $17.01 | $10.64 | 30,236 |
| 2019-04-30 | $16.91 | $16.91 | $16.86 | $16.89 | $10.57 | 47,534 |
| 2019-04-29 | $16.86 | $16.92 | $16.84 | $16.92 | $10.59 | 14,972 |
| 2019-04-26 | $16.90 | $16.98 | $16.82 | $16.83 | $10.53 | 14,775 |
| 2019-04-25 | $16.95 | $16.96 | $16.80 | $16.85 | $10.54 | 31,367 |
| 2019-04-24 | $16.87 | $16.89 | $16.81 | $16.84 | $10.54 | 19,556 |
| 2019-04-23 | $16.91 | $16.93 | $16.76 | $16.78 | $10.50 | 33,170 |
| 2019-04-22 | $17.10 | $17.10 | $16.80 | $16.89 | $10.57 | 48,291 |
| 2019-04-18 | $16.97 | $17.05 | $16.96 | $17.01 | $10.64 | 27,239 |
| 2019-04-17 | $17.01 | $17.05 | $16.95 | $17.02 | $10.65 | 34,946 |
| 2019-04-16 | $17.12 | $17.17 | $17.12 | $17.16 | $10.63 | 52,963 |
| 2019-04-15 | $17.05 | $17.13 | $17.02 | $17.10 | $10.59 | 60,376 |
| 2019-04-12 | $17.05 | $17.06 | $16.94 | $17.04 | $10.55 | 49,272 |
| 2019-04-11 | $16.90 | $17.00 | $16.84 | $17.00 | $10.53 | 59,898 |
| 2019-04-10 | $16.78 | $16.88 | $16.78 | $16.83 | $10.43 | 27,486 |
| 2019-04-09 | $16.87 | $16.88 | $16.75 | $16.78 | $10.40 | 36,764 |
| 2019-04-08 | $16.83 | $16.83 | $16.75 | $16.80 | $10.41 | 32,341 |
| 2019-04-05 | $16.75 | $16.88 | $16.69 | $16.79 | $10.40 | 25,054 |
| 2019-04-04 | $16.81 | $16.86 | $16.68 | $16.73 | $10.36 | 47,417 |
| 2019-04-03 | $16.65 | $16.72 | $16.65 | $16.68 | $10.33 | 41,052 |
| 2019-04-02 | $16.56 | $16.68 | $16.56 | $16.61 | $10.29 | 44,490 |
| 2019-04-01 | $16.59 | $16.68 | $16.52 | $16.61 | $10.29 | 48,166 |
| 2019-03-29 | $16.49 | $16.58 | $16.49 | $16.50 | $10.22 | 29,987 |
| 2019-03-28 | $16.44 | $16.52 | $16.44 | $16.49 | $10.22 | 19,009 |
| 2019-03-27 | $16.52 | $16.68 | $16.45 | $16.52 | $10.23 | 35,104 |
| 2019-03-26 | $16.51 | $16.60 | $16.48 | $16.51 | $10.23 | 25,657 |
| 2019-03-25 | $16.66 | $16.67 | $16.48 | $16.48 | $10.21 | 35,805 |
| 2019-03-22 | $16.69 | $16.70 | $16.62 | $16.66 | $10.32 | 37,368 |
| 2019-03-21 | $16.65 | $16.81 | $16.59 | $16.79 | $10.40 | 40,922 |
| 2019-03-20 | $16.53 | $16.67 | $16.48 | $16.61 | $10.29 | 43,112 |
| 2019-03-19 | $16.77 | $16.84 | $16.66 | $16.68 | $10.33 | 49,211 |
| 2019-03-18 | $16.82 | $16.86 | $16.75 | $16.80 | $10.41 | 37,825 |
| 2019-03-15 | $16.76 | $16.86 | $16.75 | $16.86 | $10.45 | 22,306 |
| 2019-03-14 | $16.84 | $16.84 | $16.72 | $16.78 | $10.40 | 20,881 |
| 2019-03-13 | $16.79 | $16.90 | $16.77 | $16.89 | $10.36 | 22,756 |
| 2019-03-12 | $16.70 | $16.85 | $16.70 | $16.77 | $10.29 | 44,402 |
| 2019-03-11 | $16.65 | $16.82 | $16.65 | $16.75 | $10.27 | 38,699 |
| 2019-03-08 | $16.67 | $16.72 | $16.67 | $16.67 | $10.22 | 22,911 |
| 2019-03-07 | $16.74 | $16.77 | $16.68 | $16.71 | $10.25 | 38,959 |
| 2019-03-06 | $16.83 | $16.90 | $16.75 | $16.75 | $10.27 | 21,403 |
| 2019-03-05 | $16.85 | $16.88 | $16.85 | $16.85 | $10.33 | 8,929 |
| 2019-03-04 | $16.90 | $16.96 | $16.83 | $16.85 | $10.33 | 18,242 |
| 2019-03-01 | $16.85 | $16.94 | $16.84 | $16.90 | $10.37 | 24,093 |
| 2019-02-28 | $16.91 | $16.91 | $16.82 | $16.84 | $10.33 | 33,217 |
| 2019-02-27 | $16.86 | $16.88 | $16.80 | $16.82 | $10.32 | 23,183 |
| 2019-02-26 | $16.81 | $16.91 | $16.80 | $16.82 | $10.32 | 27,186 |
| 2019-02-25 | $17.07 | $17.07 | $16.82 | $16.86 | $10.34 | 45,505 |
| 2019-02-22 | $17.00 | $17.00 | $16.93 | $16.96 | $10.40 | 18,589 |
| 2019-02-21 | $16.95 | $16.95 | $16.86 | $16.87 | $10.35 | 17,423 |
| 2019-02-20 | $16.87 | $16.98 | $16.86 | $16.88 | $10.35 | 27,898 |
| 2019-02-19 | $16.94 | $16.96 | $16.87 | $16.87 | $10.35 | 41,901 |
| 2019-02-15 | $17.00 | $17.00 | $16.89 | $16.93 | $10.38 | 14,385 |
| 2019-02-14 | $17.03 | $17.04 | $16.87 | $16.89 | $10.36 | 25,662 |
| 2019-02-13 | $17.00 | $17.08 | $17.00 | $17.05 | $10.35 | 26,310 |
| 2019-02-12 | $17.04 | $17.05 | $16.94 | $16.97 | $10.30 | 30,396 |
| 2019-02-11 | $17.03 | $17.03 | $16.88 | $16.89 | $10.26 | 55,816 |
| 2019-02-08 | $16.95 | $17.00 | $16.85 | $16.90 | $10.26 | 36,765 |
| 2019-02-07 | $16.93 | $17.14 | $16.87 | $16.89 | $10.26 | 46,267 |
| 2019-02-06 | $17.21 | $17.21 | $17.05 | $17.10 | $10.38 | 26,120 |
| 2019-02-05 | $17.18 | $17.24 | $17.11 | $17.12 | $10.40 | 64,855 |
| 2019-02-04 | $17.27 | $17.36 | $17.16 | $17.17 | $10.43 | 47,760 |
| 2019-02-01 | $17.07 | $17.31 | $17.07 | $17.27 | $10.49 | 64,666 |
| 2019-01-31 | $16.90 | $17.07 | $16.85 | $17.04 | $10.35 | 59,373 |
| 2019-01-30 | $16.81 | $16.90 | $16.81 | $16.90 | $10.26 | 55,391 |
| 2019-01-29 | $16.85 | $16.86 | $16.75 | $16.86 | $10.24 | 38,093 |
| 2019-01-28 | $16.67 | $16.79 | $16.66 | $16.79 | $10.20 | 22,574 |
| 2019-01-25 | $16.62 | $16.83 | $16.62 | $16.75 | $10.17 | 77,206 |
| 2019-01-24 | $16.41 | $16.70 | $16.23 | $16.70 | $10.14 | 58,281 |
| 2019-01-23 | $16.65 | $16.68 | $16.43 | $16.51 | $10.03 | 27,465 |
| 2019-01-22 | $17.09 | $17.09 | $16.58 | $16.63 | $10.10 | 58,171 |
| 2019-01-18 | $17.29 | $17.29 | $17.00 | $17.10 | $10.38 | 52,485 |
| 2019-01-17 | $17.05 | $17.22 | $16.95 | $17.20 | $10.44 | 46,230 |
| 2019-01-16 | $17.19 | $17.30 | $17.10 | $17.24 | $10.37 | 46,203 |
| 2019-01-15 | $16.80 | $17.15 | $16.80 | $17.13 | $10.30 | 36,366 |
| 2019-01-14 | $16.76 | $16.97 | $16.70 | $16.85 | $10.13 | 32,550 |
| 2019-01-11 | $16.75 | $16.88 | $16.72 | $16.86 | $10.14 | 28,248 |
| 2019-01-10 | $17.00 | $17.00 | $16.70 | $16.88 | $10.15 | 33,962 |
| 2019-01-09 | $16.86 | $16.92 | $16.81 | $16.85 | $10.13 | 59,420 |
| 2019-01-08 | $16.81 | $16.90 | $16.73 | $16.80 | $10.10 | 60,059 |
| 2019-01-07 | $16.68 | $16.89 | $16.58 | $16.75 | $10.07 | 75,582 |
| 2019-01-04 | $15.90 | $16.66 | $15.90 | $16.57 | $9.96 | 75,538 |
| 2019-01-03 | $16.51 | $16.51 | $16.20 | $16.41 | $9.87 | 92,593 |
| 2019-01-02 | $16.25 | $16.57 | $16.18 | $16.50 | $9.92 | 45,334 |
| 2018-12-31 | $16.37 | $16.37 | $16.03 | $16.25 | $9.77 | 56,139 |
| 2018-12-28 | $16.02 | $16.10 | $15.94 | $16.05 | $9.65 | 51,474 |
| 2018-12-27 | $15.97 | $16.10 | $15.63 | $15.99 | $9.61 | 202,596 |
| 2018-12-26 | $14.36 | $16.39 | $14.36 | $16.27 | $9.78 | 381,786 |
| 2018-12-24 | $14.44 | $14.52 | $14.25 | $14.45 | $8.69 | 68,091 |
| 2018-12-21 | $14.49 | $14.70 | $14.38 | $14.44 | $8.68 | 71,078 |
| 2018-12-20 | $14.92 | $14.92 | $14.20 | $14.64 | $8.80 | 114,958 |
| 2018-12-19 | $15.01 | $15.09 | $14.91 | $14.92 | $8.97 | 89,821 |
| 2018-12-18 | $15.31 | $15.41 | $15.12 | $15.14 | $9.10 | 65,692 |
| 2018-12-17 | $15.86 | $15.94 | $15.42 | $15.42 | $9.27 | 93,378 |
| 2018-12-14 | $16.24 | $16.35 | $15.94 | $16.04 | $9.51 | 50,714 |
| 2018-12-13 | $16.53 | $16.53 | $16.24 | $16.24 | $9.63 | 27,459 |
| 2018-12-12 | $16.48 | $16.52 | $16.44 | $16.48 | $9.78 | 22,769 |
| 2018-12-11 | $16.59 | $16.74 | $16.42 | $16.44 | $9.75 | 72,172 |
| 2018-12-10 | $16.42 | $16.55 | $16.37 | $16.55 | $9.82 | 37,893 |
| 2018-12-07 | $16.47 | $16.49 | $16.42 | $16.44 | $9.75 | 26,877 |
| 2018-12-06 | $16.60 | $16.66 | $16.40 | $16.49 | $9.78 | 52,321 |
| 2018-12-04 | $16.83 | $16.83 | $16.64 | $16.64 | $9.87 | 72,765 |
| 2018-12-03 | $16.65 | $16.80 | $16.64 | $16.80 | $9.97 | 83,415 |
| 2018-11-30 | $16.45 | $16.56 | $16.41 | $16.55 | $9.82 | 42,362 |
| 2018-11-29 | $16.39 | $16.42 | $16.31 | $16.41 | $9.73 | 67,459 |
| 2018-11-28 | $16.37 | $16.39 | $16.27 | $16.34 | $9.69 | 91,837 |
| 2018-11-27 | $16.15 | $16.35 | $16.15 | $16.23 | $9.63 | 76,275 |
| 2018-11-26 | $16.07 | $16.40 | $16.07 | $16.26 | $9.65 | 86,000 |
| 2018-11-23 | $16.22 | $16.26 | $16.14 | $16.15 | $9.58 | 14,015 |
| 2018-11-21 | $16.16 | $16.29 | $16.16 | $16.18 | $9.60 | 55,675 |
| 2018-11-20 | $16.33 | $16.43 | $16.08 | $16.19 | $9.60 | 125,480 |
| 2018-11-19 | $16.44 | $16.71 | $16.00 | $16.64 | $9.87 | 214,834 |
| 2018-11-16 | $16.33 | $16.56 | $16.33 | $16.44 | $9.75 | 51,436 |
| 2018-11-15 | $16.69 | $16.84 | $16.48 | $16.54 | $9.81 | 105,000 |
| 2018-11-14 | $17.00 | $17.09 | $16.88 | $16.89 | $9.89 | 59,234 |
| 2018-11-13 | $17.00 | $17.05 | $16.91 | $16.94 | $9.92 | 75,966 |
| 2018-11-12 | $17.13 | $17.13 | $16.90 | $16.95 | $9.93 | 66,884 |
| 2018-11-09 | $17.04 | $17.09 | $16.96 | $17.05 | $9.99 | 83,939 |
| 2018-11-08 | $17.05 | $17.14 | $16.84 | $17.06 | $9.99 | 287,599 |
| 2018-11-07 | $17.23 | $17.30 | $17.09 | $17.18 | $10.06 | 80,137 |
| 2018-11-06 | $17.12 | $17.18 | $17.11 | $17.13 | $10.03 | 41,590 |
| 2018-11-05 | $17.10 | $17.15 | $17.07 | $17.12 | $10.03 | 44,153 |
| 2018-11-02 | $17.10 | $17.23 | $17.08 | $17.14 | $10.04 | 46,628 |
| 2018-11-01 | $17.14 | $17.14 | $16.95 | $17.10 | $10.02 | 55,199 |
| 2018-10-31 | $17.01 | $17.08 | $16.91 | $16.98 | $9.95 | 69,738 |
| 2018-10-30 | $17.10 | $17.12 | $16.76 | $16.92 | $9.91 | 68,509 |
| 2018-10-29 | $17.45 | $17.45 | $17.06 | $17.10 | $10.02 | 52,355 |
| 2018-10-26 | $17.42 | $17.43 | $17.17 | $17.25 | $10.10 | 73,455 |
| 2018-10-25 | $17.39 | $17.48 | $17.37 | $17.40 | $10.19 | 24,841 |
| 2018-10-24 | $17.44 | $17.50 | $17.29 | $17.29 | $10.13 | 42,007 |
| 2018-10-23 | $17.53 | $17.57 | $17.44 | $17.45 | $10.22 | 35,973 |
| 2018-10-22 | $18.10 | $18.10 | $17.53 | $17.58 | $10.30 | 42,450 |
| 2018-10-19 | $17.98 | $18.14 | $17.95 | $18.10 | $10.60 | 98,463 |
| 2018-10-18 | $17.95 | $18.04 | $17.71 | $17.80 | $10.43 | 53,564 |
| 2018-10-17 | $17.96 | $18.18 | $17.80 | $18.06 | $10.58 | 40,402 |
| 2018-10-16 | $17.93 | $18.00 | $17.55 | $17.93 | $10.50 | 78,992 |
| 2018-10-15 | $17.92 | $18.14 | $17.77 | $18.04 | $10.44 | 48,340 |
| 2018-10-12 | $17.75 | $18.29 | $17.75 | $18.02 | $10.43 | 62,804 |
| 2018-10-11 | $17.81 | $17.98 | $17.64 | $17.70 | $10.25 | 52,026 |
| 2018-10-10 | $17.84 | $18.09 | $17.46 | $17.82 | $10.32 | 188,876 |
| 2018-10-09 | $17.88 | $18.14 | $17.85 | $17.85 | $10.33 | 42,646 |
| 2018-10-08 | $18.02 | $18.02 | $17.75 | $17.95 | $10.39 | 78,910 |
| 2018-10-05 | $18.16 | $18.18 | $17.82 | $18.01 | $10.43 | 77,724 |
| 2018-10-04 | $18.10 | $18.26 | $18.10 | $18.10 | $10.48 | 73,983 |
| 2018-10-03 | $17.97 | $18.35 | $17.90 | $18.31 | $10.60 | 78,901 |
| 2018-10-02 | $18.80 | $18.87 | $18.49 | $18.52 | $10.72 | 162,678 |
| 2018-10-01 | $18.61 | $18.98 | $18.59 | $18.92 | $10.95 | 57,123 |
| 2018-09-28 | $18.90 | $18.90 | $18.60 | $18.75 | $10.86 | 55,249 |
| 2018-09-27 | $18.50 | $18.74 | $18.50 | $18.74 | $10.85 | 37,488 |
| 2018-09-26 | $18.69 | $18.93 | $18.46 | $18.55 | $10.74 | 43,165 |
| 2018-09-25 | $18.91 | $19.01 | $18.69 | $18.70 | $10.83 | 63,236 |
| 2018-09-24 | $18.23 | $18.92 | $17.88 | $18.91 | $10.95 | 275,938 |
| 2018-09-21 | $18.78 | $18.79 | $18.00 | $18.26 | $10.57 | 88,697 |
| 2018-09-20 | $18.44 | $18.74 | $18.15 | $18.48 | $10.70 | 123,018 |
| 2018-09-19 | $17.87 | $18.39 | $17.61 | $18.09 | $10.47 | 183,873 |
| 2018-09-18 | $18.42 | $18.50 | $18.00 | $18.20 | $10.54 | 240,619 |
| 2018-09-17 | $19.03 | $19.08 | $18.60 | $18.60 | $10.77 | 64,704 |
| 2018-09-14 | $19.01 | $19.10 | $18.95 | $18.96 | $10.98 | 44,207 |
| 2018-09-13 | $19.10 | $19.10 | $19.00 | $19.00 | $11.00 | 47,686 |
| 2018-09-12 | $19.50 | $19.50 | $19.26 | $19.30 | $11.05 | 37,088 |
| 2018-09-11 | $19.65 | $19.69 | $19.46 | $19.50 | $11.17 | 36,746 |
| 2018-09-10 | $19.60 | $19.60 | $19.46 | $19.48 | $11.15 | 32,337 |
| 2018-09-07 | $19.63 | $19.64 | $19.56 | $19.59 | $11.22 | 47,350 |
| 2018-09-06 | $19.58 | $19.62 | $19.50 | $19.55 | $11.20 | 38,173 |
| 2018-09-05 | $19.62 | $19.68 | $19.51 | $19.56 | $11.20 | 22,581 |
| 2018-09-04 | $19.64 | $19.65 | $19.50 | $19.62 | $11.24 | 23,623 |
| 2018-08-31 | $19.50 | $19.57 | $19.45 | $19.52 | $11.18 | 17,988 |
| 2018-08-30 | $19.47 | $19.49 | $19.34 | $19.45 | $11.14 | 18,153 |
| 2018-08-29 | $19.55 | $19.55 | $19.42 | $19.42 | $11.12 | 26,141 |
| 2018-08-28 | $19.47 | $19.52 | $19.35 | $19.41 | $11.11 | 20,139 |
| 2018-08-27 | $19.30 | $19.56 | $19.30 | $19.45 | $11.14 | 25,602 |
| 2018-08-24 | $19.50 | $19.50 | $19.26 | $19.26 | $11.03 | 30,108 |
| 2018-08-23 | $19.32 | $19.54 | $19.24 | $19.40 | $11.11 | 74,601 |
| 2018-08-22 | $19.25 | $19.35 | $19.16 | $19.30 | $11.05 | 37,708 |
| 2018-08-21 | $19.40 | $19.50 | $19.05 | $19.17 | $10.97 | 194,862 |
| 2018-08-20 | $19.84 | $19.84 | $19.44 | $19.44 | $11.13 | 57,841 |
| 2018-08-17 | $19.62 | $19.75 | $19.62 | $19.71 | $11.29 | 10,375 |
| 2018-08-16 | $19.58 | $19.87 | $19.52 | $19.83 | $11.36 | 52,539 |
| 2018-08-15 | $20.04 | $20.04 | $19.72 | $19.92 | $11.29 | 41,900 |
| 2018-08-14 | $19.86 | $20.00 | $19.86 | $20.00 | $11.33 | 29,389 |
| 2018-08-13 | $19.71 | $19.88 | $19.71 | $19.88 | $11.26 | 33,927 |
| 2018-08-10 | $19.80 | $19.80 | $19.63 | $19.71 | $11.17 | 26,045 |
| 2018-08-09 | $19.80 | $19.80 | $19.51 | $19.72 | $11.17 | 23,297 |
| 2018-08-08 | $19.75 | $19.79 | $19.65 | $19.79 | $11.21 | 38,468 |
| 2018-08-07 | $19.53 | $19.72 | $19.51 | $19.67 | $11.15 | 53,755 |
| 2018-08-06 | $19.23 | $19.52 | $19.23 | $19.49 | $11.04 | 81,207 |
| 2018-08-03 | $19.25 | $19.28 | $19.12 | $19.20 | $10.88 | 35,960 |
| 2018-08-02 | $19.00 | $19.19 | $19.00 | $19.17 | $10.86 | 36,082 |
| 2018-08-01 | $19.18 | $19.20 | $19.07 | $19.10 | $10.82 | 41,385 |
| 2018-07-31 | $19.02 | $19.18 | $18.88 | $19.14 | $10.85 | 105,116 |
| 2018-07-30 | $19.36 | $19.36 | $18.80 | $19.02 | $10.78 | 105,811 |
| 2018-07-27 | $19.32 | $19.43 | $19.22 | $19.32 | $10.95 | 16,579 |
| 2018-07-26 | $19.48 | $19.48 | $19.29 | $19.29 | $10.93 | 39,851 |
| 2018-07-25 | $19.24 | $19.66 | $19.24 | $19.44 | $11.02 | 53,257 |
| 2018-07-24 | $19.18 | $19.45 | $19.18 | $19.32 | $10.95 | 61,697 |
| 2018-07-23 | $19.15 | $19.30 | $19.14 | $19.20 | $10.88 | 57,226 |
| 2018-07-20 | $19.25 | $19.57 | $19.10 | $19.30 | $10.94 | 186,625 |
| 2018-07-19 | $20.69 | $20.69 | $18.97 | $19.43 | $11.01 | 362,751 |
| 2018-07-18 | $20.80 | $20.80 | $20.68 | $20.69 | $11.72 | 10,533 |
| 2018-07-17 | $20.83 | $20.84 | $20.61 | $20.68 | $11.72 | 18,338 |
| 2018-07-16 | $20.87 | $20.87 | $20.72 | $20.85 | $11.81 | 33,735 |
| 2018-07-13 | $20.95 | $20.99 | $20.79 | $20.93 | $11.74 | 36,614 |
| 2018-07-12 | $20.95 | $20.95 | $20.69 | $20.77 | $11.65 | 24,474 |
| 2018-07-11 | $21.03 | $21.03 | $20.61 | $20.61 | $11.56 | 20,967 |
| 2018-07-10 | $21.06 | $21.06 | $20.80 | $20.86 | $11.70 | 12,136 |
| 2018-07-09 | $20.91 | $21.10 | $20.83 | $20.83 | $11.69 | 44,069 |
| 2018-07-06 | $21.10 | $21.10 | $20.97 | $20.97 | $11.76 | 19,352 |
| 2018-07-05 | $20.57 | $21.10 | $20.57 | $21.08 | $11.83 | 35,242 |
| 2018-07-03 | $20.55 | $20.85 | $20.55 | $20.80 | $11.67 | 34,686 |
| 2018-07-02 | $20.50 | $20.60 | $20.50 | $20.57 | $11.54 | 12,250 |
| 2018-06-29 | $20.53 | $20.64 | $20.46 | $20.61 | $11.56 | 25,074 |
| 2018-06-28 | $20.84 | $20.84 | $20.45 | $20.52 | $11.51 | 36,264 |
| 2018-06-27 | $20.62 | $20.73 | $20.54 | $20.64 | $11.58 | 28,349 |
| 2018-06-26 | $20.64 | $20.64 | $20.49 | $20.62 | $11.57 | 21,574 |
| 2018-06-25 | $20.85 | $20.85 | $20.41 | $20.45 | $11.47 | 42,608 |
| 2018-06-22 | $20.91 | $20.91 | $20.76 | $20.76 | $11.65 | 39,731 |
| 2018-06-21 | $21.12 | $21.12 | $20.82 | $20.91 | $11.73 | 20,172 |
| 2018-06-20 | $21.22 | $21.22 | $20.95 | $20.95 | $11.75 | 43,814 |
| 2018-06-19 | $21.11 | $21.11 | $20.95 | $20.95 | $11.75 | 54,932 |
| 2018-06-18 | $21.45 | $21.45 | $21.09 | $21.09 | $11.83 | 55,252 |
| 2018-06-15 | $21.52 | $21.54 | $21.42 | $21.49 | $11.94 | 30,867 |
| 2018-06-14 | $21.40 | $21.48 | $21.32 | $21.44 | $11.91 | 20,955 |
| 2018-06-13 | $21.51 | $21.60 | $21.18 | $21.55 | $11.97 | 85,431 |
| 2018-06-12 | $21.37 | $21.51 | $21.37 | $21.45 | $11.91 | 33,368 |
| 2018-06-11 | $21.52 | $21.52 | $21.41 | $21.47 | $11.93 | 48,820 |
| 2018-06-08 | $21.46 | $21.46 | $21.34 | $21.41 | $11.89 | 28,803 |
| 2018-06-07 | $21.36 | $21.47 | $21.36 | $21.45 | $11.91 | 26,622 |
| 2018-06-06 | $21.42 | $21.42 | $21.34 | $21.36 | $11.86 | 12,916 |
| 2018-06-05 | $21.30 | $21.60 | $21.30 | $21.34 | $11.85 | 88,377 |
| 2018-06-04 | $21.44 | $21.44 | $21.32 | $21.35 | $11.86 | 38,955 |
| 2018-06-01 | $21.35 | $21.37 | $21.32 | $21.35 | $11.86 | 10,097 |
| 2018-05-31 | $21.49 | $21.49 | $21.26 | $21.30 | $11.83 | 31,637 |
| 2018-05-30 | $21.16 | $21.37 | $21.16 | $21.34 | $11.85 | 52,950 |
| 2018-05-29 | $21.51 | $21.51 | $21.19 | $21.25 | $11.80 | 46,626 |
| 2018-05-25 | $21.25 | $21.31 | $21.19 | $21.29 | $11.83 | 16,208 |
| 2018-05-24 | $21.15 | $21.30 | $21.11 | $21.26 | $11.81 | 20,869 |
| 2018-05-23 | $21.15 | $21.24 | $21.15 | $21.18 | $11.76 | 18,911 |
| 2018-05-22 | $21.39 | $21.42 | $21.24 | $21.29 | $11.83 | 74,365 |
| 2018-05-21 | $21.50 | $21.51 | $21.33 | $21.40 | $11.89 | 40,555 |
| 2018-05-18 | $21.45 | $21.62 | $21.44 | $21.54 | $11.85 | 54,797 |
| 2018-05-17 | $21.33 | $21.44 | $21.33 | $21.39 | $11.77 | 22,101 |
| 2018-05-16 | $21.47 | $21.54 | $21.33 | $21.33 | $11.73 | 41,555 |
| 2018-05-15 | $21.48 | $21.48 | $21.23 | $21.35 | $11.74 | 30,621 |
| 2018-05-14 | $21.27 | $21.63 | $21.21 | $21.46 | $11.80 | 84,699 |
| 2018-05-11 | $21.25 | $21.28 | $21.10 | $21.24 | $11.68 | 35,902 |
| 2018-05-10 | $21.23 | $21.23 | $20.96 | $20.99 | $11.55 | 48,648 |
| 2018-05-09 | $20.91 | $21.03 | $20.91 | $21.03 | $11.57 | 13,032 |
| 2018-05-08 | $20.86 | $21.05 | $20.86 | $20.92 | $11.51 | 25,197 |
| 2018-05-07 | $21.10 | $21.10 | $20.86 | $21.03 | $11.57 | 103,425 |
| 2018-05-04 | $21.00 | $21.25 | $20.93 | $20.97 | $11.53 | 54,596 |
| 2018-05-03 | $21.14 | $21.19 | $21.09 | $21.09 | $11.60 | 23,817 |
| 2018-05-02 | $20.98 | $21.19 | $20.96 | $21.12 | $11.62 | 36,052 |
| 2018-05-01 | $20.93 | $21.04 | $20.81 | $21.00 | $11.55 | 26,013 |
| 2018-04-30 | $21.01 | $21.07 | $20.87 | $20.87 | $11.48 | 27,818 |
| 2018-04-27 | $20.68 | $20.99 | $20.68 | $20.99 | $11.55 | 34,604 |
| 2018-04-26 | $21.02 | $21.02 | $20.80 | $20.87 | $11.48 | 41,436 |
| 2018-04-25 | $20.85 | $20.85 | $20.71 | $20.78 | $11.43 | 12,935 |
| 2018-04-24 | $21.01 | $21.06 | $20.76 | $20.77 | $11.42 | 72,253 |
| 2018-04-23 | $20.95 | $21.01 | $20.71 | $20.94 | $11.52 | 28,360 |
| 2018-04-20 | $20.86 | $20.86 | $20.63 | $20.79 | $11.44 | 17,701 |
| 2018-04-19 | $21.10 | $21.10 | $20.50 | $20.65 | $11.36 | 59,767 |
| 2018-04-18 | $21.06 | $21.10 | $20.90 | $21.10 | $11.61 | 19,926 |
| 2018-04-17 | $20.84 | $21.07 | $20.84 | $21.06 | $11.58 | 34,992 |
| 2018-04-16 | $20.93 | $21.06 | $20.79 | $20.86 | $11.47 | 41,893 |
| 2018-04-13 | $20.81 | $21.11 | $20.81 | $20.85 | $11.47 | 26,928 |
| 2018-04-12 | $20.95 | $21.10 | $20.73 | $21.10 | $11.61 | 44,440 |
| 2018-04-11 | $20.95 | $21.16 | $20.95 | $21.05 | $11.46 | 27,033 |
| 2018-04-10 | $21.18 | $21.26 | $20.97 | $20.97 | $11.42 | 37,702 |
| 2018-04-09 | $21.24 | $21.24 | $20.95 | $21.02 | $11.45 | 37,112 |
| 2018-04-06 | $20.90 | $21.03 | $20.83 | $20.93 | $11.40 | 19,532 |
| 2018-04-05 | $20.99 | $20.99 | $20.89 | $20.97 | $11.42 | 67,752 |
| 2018-04-04 | $20.80 | $20.97 | $20.69 | $20.90 | $11.38 | 22,539 |
| 2018-04-03 | $20.35 | $20.88 | $20.35 | $20.85 | $11.36 | 62,974 |
| 2018-04-02 | $20.40 | $20.60 | $20.31 | $20.52 | $11.18 | 51,431 |
| 2018-03-29 | $20.33 | $20.40 | $20.27 | $20.35 | $11.08 | 25,050 |
| 2018-03-28 | $20.39 | $20.42 | $20.33 | $20.33 | $11.07 | 13,947 |
| 2018-03-27 | $20.24 | $20.43 | $20.24 | $20.40 | $11.11 | 32,327 |
| 2018-03-26 | $20.55 | $20.66 | $20.25 | $20.25 | $11.03 | 60,694 |
| 2018-03-23 | $20.54 | $20.66 | $20.52 | $20.52 | $11.18 | 21,852 |
| 2018-03-22 | $20.67 | $20.71 | $20.52 | $20.53 | $11.18 | 48,079 |
| 2018-03-21 | $20.83 | $20.83 | $20.66 | $20.69 | $11.27 | 27,244 |
| 2018-03-20 | $20.65 | $20.80 | $20.58 | $20.80 | $11.33 | 17,949 |
| 2018-03-19 | $21.10 | $21.10 | $20.66 | $20.85 | $11.35 | 48,261 |
| 2018-03-16 | $21.00 | $21.09 | $20.91 | $21.09 | $11.49 | 24,838 |
| 2018-03-15 | $20.99 | $21.11 | $20.91 | $21.01 | $11.45 | 18,137 |
| 2018-03-14 | $20.87 | $21.36 | $20.87 | $21.16 | $11.41 | 42,902 |
| 2018-03-13 | $21.12 | $21.24 | $20.97 | $21.00 | $11.32 | 46,853 |
| 2018-03-12 | $20.95 | $21.12 | $20.89 | $21.05 | $11.35 | 14,777 |
| 2018-03-09 | $20.99 | $21.14 | $20.92 | $20.94 | $11.29 | 29,622 |
| 2018-03-08 | $20.39 | $21.00 | $20.39 | $20.99 | $11.32 | 26,861 |
| 2018-03-07 | $20.66 | $20.88 | $20.58 | $20.75 | $11.19 | 41,178 |
| 2018-03-06 | $20.79 | $20.79 | $20.68 | $20.72 | $11.17 | 24,544 |
| 2018-03-05 | $20.65 | $20.79 | $20.37 | $20.74 | $11.18 | 70,971 |
| 2018-03-02 | $20.40 | $20.69 | $20.28 | $20.43 | $11.02 | 56,818 |
| 2018-03-01 | $20.50 | $20.71 | $20.41 | $20.42 | $11.01 | 38,932 |
| 2018-02-28 | $20.82 | $20.82 | $20.51 | $20.51 | $11.06 | 41,821 |
| 2018-02-27 | $20.89 | $20.89 | $20.54 | $20.68 | $11.15 | 35,464 |
| 2018-02-26 | $20.90 | $20.93 | $20.66 | $20.75 | $11.19 | 84,825 |
| 2018-02-23 | $20.99 | $21.00 | $20.75 | $20.91 | $11.28 | 28,462 |
| 2018-02-22 | $20.65 | $20.85 | $20.65 | $20.77 | $11.20 | 19,520 |
| 2018-02-21 | $20.81 | $20.87 | $20.65 | $20.67 | $11.15 | 21,266 |
| 2018-02-20 | $20.81 | $20.81 | $20.63 | $20.66 | $11.14 | 39,548 |
| 2018-02-16 | $20.67 | $20.87 | $20.51 | $20.71 | $11.17 | 50,308 |
| 2018-02-15 | $20.85 | $20.88 | $20.70 | $20.80 | $11.22 | 30,965 |
| 2018-02-14 | $20.78 | $20.94 | $20.69 | $20.94 | $11.18 | 26,686 |
| 2018-02-13 | $20.75 | $20.88 | $20.73 | $20.80 | $11.10 | 37,947 |
| 2018-02-12 | $20.61 | $20.85 | $20.50 | $20.85 | $11.13 | 56,108 |
| 2018-02-09 | $20.70 | $20.87 | $20.36 | $20.61 | $11.00 | 101,472 |
| 2018-02-08 | $20.99 | $20.99 | $20.62 | $20.70 | $11.05 | 76,528 |
| 2018-02-07 | $20.61 | $21.09 | $20.61 | $20.85 | $11.13 | 91,388 |
| 2018-02-06 | $20.05 | $20.96 | $20.02 | $20.89 | $11.15 | 139,040 |
| 2018-02-05 | $20.51 | $20.83 | $20.20 | $20.29 | $10.83 | 194,938 |
| 2018-02-02 | $20.75 | $21.02 | $20.60 | $20.64 | $11.02 | 77,057 |
| 2018-02-01 | $20.95 | $21.03 | $20.79 | $20.89 | $11.15 | 62,433 |
| 2018-01-31 | $20.54 | $21.09 | $20.54 | $21.07 | $11.25 | 99,358 |
| 2018-01-30 | $20.08 | $20.60 | $20.08 | $20.57 | $10.98 | 54,801 |
| 2018-01-29 | $20.90 | $20.95 | $20.56 | $20.57 | $10.98 | 91,394 |
| 2018-01-26 | $20.84 | $20.95 | $20.84 | $20.95 | $11.18 | 52,266 |
| 2018-01-25 | $20.90 | $20.90 | $20.80 | $20.82 | $11.11 | 29,706 |
| 2018-01-24 | $20.79 | $20.91 | $20.74 | $20.82 | $11.11 | 53,340 |
| 2018-01-23 | $20.77 | $20.77 | $20.55 | $20.72 | $11.06 | 32,559 |
| 2018-01-22 | $20.47 | $20.65 | $20.42 | $20.65 | $11.02 | 35,813 |
| 2018-01-19 | $20.44 | $20.50 | $20.27 | $20.46 | $10.92 | 42,164 |
| 2018-01-18 | $20.58 | $20.70 | $20.30 | $20.30 | $10.84 | 82,709 |
| 2018-01-17 | $20.72 | $20.72 | $20.56 | $20.56 | $10.98 | 49,470 |
| 2018-01-16 | $20.85 | $20.85 | $20.54 | $20.66 | $11.03 | 70,999 |
| 2018-01-12 | $20.64 | $20.88 | $20.54 | $20.85 | $11.13 | 69,917 |
| 2018-01-11 | $20.98 | $20.98 | $20.50 | $20.52 | $10.95 | 120,049 |
| 2018-01-10 | $20.89 | $20.90 | $20.60 | $20.87 | $11.03 | 80,029 |
| 2018-01-09 | $20.72 | $20.99 | $20.68 | $20.92 | $11.06 | 125,381 |
| 2018-01-08 | $20.43 | $20.70 | $20.42 | $20.68 | $10.93 | 144,149 |
| 2018-01-05 | $20.21 | $20.36 | $20.20 | $20.36 | $10.76 | 50,975 |
| 2018-01-04 | $20.30 | $20.33 | $20.20 | $20.21 | $10.68 | 49,374 |
| 2018-01-03 | $20.23 | $20.30 | $20.21 | $20.25 | $10.70 | 40,788 |
| 2018-01-02 | $20.03 | $20.24 | $20.03 | $20.21 | $10.68 | 94,040 |
| 2017-12-29 | $19.95 | $20.05 | $19.95 | $20.02 | $10.58 | 44,948 |
| 2017-12-28 | $19.90 | $19.95 | $19.86 | $19.95 | $10.54 | 21,152 |
| 2017-12-27 | $19.82 | $19.89 | $19.76 | $19.85 | $10.49 | 53,024 |
| 2017-12-26 | $19.80 | $19.83 | $19.74 | $19.83 | $10.48 | 63,225 |
| 2017-12-22 | $19.80 | $19.80 | $19.71 | $19.79 | $10.46 | 61,281 |
| 2017-12-21 | $19.69 | $19.79 | $19.67 | $19.75 | $10.44 | 103,552 |
| 2017-12-20 | $19.58 | $19.67 | $19.55 | $19.65 | $10.38 | 109,062 |
| 2017-12-19 | $19.46 | $19.60 | $19.39 | $19.52 | $10.32 | 92,630 |
| 2017-12-18 | $19.39 | $19.47 | $19.37 | $19.40 | $10.25 | 52,681 |
| 2017-12-15 | $19.60 | $19.62 | $19.10 | $19.39 | $10.25 | 186,507 |
| 2017-12-14 | $19.66 | $19.67 | $19.51 | $19.54 | $10.33 | 34,357 |
| 2017-12-13 | $19.69 | $19.78 | $19.67 | $19.77 | $10.34 | 48,278 |
| 2017-12-12 | $19.65 | $19.74 | $19.63 | $19.67 | $10.28 | 42,080 |
| 2017-12-11 | $19.69 | $19.69 | $19.61 | $19.67 | $10.28 | 49,438 |
| 2017-12-08 | $19.62 | $19.72 | $19.51 | $19.61 | $10.25 | 33,647 |
| 2017-12-07 | $19.68 | $19.71 | $19.60 | $19.63 | $10.26 | 32,822 |
| 2017-12-06 | $19.76 | $19.77 | $19.63 | $19.72 | $10.31 | 93,918 |
| 2017-12-05 | $19.65 | $19.80 | $19.51 | $19.67 | $10.28 | 110,299 |
| 2017-12-04 | $19.69 | $19.77 | $19.59 | $19.60 | $10.25 | 44,439 |
| 2017-12-01 | $19.62 | $19.79 | $19.44 | $19.55 | $10.22 | 84,958 |
| 2017-11-30 | $19.67 | $19.69 | $19.39 | $19.62 | $10.26 | 97,928 |
| 2017-11-29 | $19.57 | $19.65 | $19.48 | $19.57 | $10.23 | 35,178 |
| 2017-11-28 | $19.55 | $19.75 | $19.48 | $19.63 | $10.26 | 105,213 |
| 2017-11-27 | $19.43 | $19.57 | $19.39 | $19.55 | $10.22 | 48,929 |
| 2017-11-24 | $19.64 | $19.67 | $19.33 | $19.44 | $10.16 | 25,067 |
| 2017-11-22 | $19.59 | $19.66 | $19.59 | $19.64 | $10.27 | 25,124 |
| 2017-11-21 | $19.35 | $19.69 | $19.35 | $19.64 | $10.27 | 98,256 |
| 2017-11-20 | $19.58 | $19.58 | $19.35 | $19.37 | $10.13 | 101,264 |
| 2017-11-17 | $19.80 | $19.80 | $19.37 | $19.58 | $10.24 | 172,129 |
| 2017-11-16 | $19.69 | $19.81 | $19.65 | $19.76 | $10.33 | 130,792 |
| 2017-11-15 | $19.75 | $20.00 | $19.72 | $19.90 | $10.29 | 114,311 |
| 2017-11-14 | $20.28 | $20.28 | $19.79 | $19.84 | $10.26 | 99,912 |
| 2017-11-13 | $20.37 | $20.44 | $20.20 | $20.28 | $10.49 | 87,416 |
| 2017-11-10 | $20.50 | $20.50 | $20.12 | $20.44 | $10.57 | 61,536 |
| 2017-11-09 | $20.95 | $20.95 | $20.00 | $20.61 | $10.66 | 111,474 |
| 2017-11-08 | $20.65 | $20.77 | $20.50 | $20.50 | $10.61 | 67,450 |
| 2017-11-07 | $20.57 | $20.65 | $20.54 | $20.56 | $10.64 | 52,966 |
| 2017-11-06 | $20.50 | $20.80 | $20.50 | $20.54 | $10.63 | 50,334 |
| 2017-11-03 | $20.60 | $20.87 | $20.53 | $20.55 | $10.63 | 42,637 |
| 2017-11-02 | $20.57 | $20.74 | $20.41 | $20.68 | $10.70 | 31,921 |
| 2017-11-01 | $20.48 | $20.65 | $20.47 | $20.56 | $10.64 | 90,929 |
| 2017-10-31 | $20.66 | $20.66 | $20.34 | $20.50 | $10.61 | 74,283 |
| 2017-10-30 | $20.71 | $20.82 | $20.54 | $20.64 | $10.68 | 50,303 |
| 2017-10-27 | $20.63 | $20.95 | $20.63 | $20.86 | $10.79 | 62,792 |
| 2017-10-26 | $20.55 | $20.73 | $20.25 | $20.58 | $10.65 | 48,319 |
| 2017-10-25 | $20.23 | $20.70 | $20.23 | $20.32 | $10.51 | 72,499 |
| 2017-10-24 | $20.26 | $20.40 | $20.21 | $20.27 | $10.49 | 68,018 |
| 2017-10-23 | $19.97 | $20.41 | $19.97 | $20.24 | $10.47 | 87,912 |
| 2017-10-20 | $20.05 | $20.05 | $19.89 | $19.99 | $10.34 | 29,028 |
| 2017-10-19 | $19.81 | $20.05 | $19.81 | $20.01 | $10.35 | 55,159 |
| 2017-10-18 | $19.82 | $19.99 | $19.80 | $19.81 | $10.25 | 117,765 |
| 2017-10-17 | $20.05 | $20.05 | $19.70 | $19.76 | $10.22 | 71,895 |
| 2017-10-16 | $20.06 | $20.12 | $20.02 | $20.05 | $10.37 | 36,666 |
| 2017-10-13 | $19.85 | $20.10 | $19.85 | $20.04 | $10.36 | 33,206 |
| 2017-10-12 | $20.14 | $20.14 | $19.89 | $19.99 | $10.34 | 74,684 |
| 2017-10-11 | $20.10 | $20.16 | $20.01 | $20.05 | $10.26 | 245,844 |
| 2017-10-10 | $20.81 | $21.28 | $20.63 | $21.11 | $10.81 | 117,255 |
| 2017-10-09 | $20.86 | $21.09 | $20.79 | $21.05 | $10.78 | 87,435 |
| 2017-10-06 | $20.60 | $21.09 | $20.60 | $20.99 | $10.75 | 41,510 |
| 2017-10-05 | $20.60 | $20.80 | $20.50 | $20.76 | $10.63 | 122,813 |
| 2017-10-04 | $20.35 | $20.53 | $20.20 | $20.49 | $10.49 | 116,363 |
| 2017-10-03 | $20.54 | $20.68 | $20.19 | $20.44 | $10.46 | 137,353 |
| 2017-10-02 | $20.65 | $20.76 | $20.65 | $20.73 | $10.61 | 18,994 |
| 2017-09-29 | $20.33 | $20.70 | $20.32 | $20.64 | $10.57 | 70,448 |
| 2017-09-28 | $20.35 | $20.35 | $20.07 | $20.26 | $10.37 | 44,163 |
| 2017-09-27 | $20.44 | $20.44 | $20.17 | $20.18 | $10.33 | 29,813 |
| 2017-09-26 | $20.40 | $20.40 | $20.11 | $20.26 | $10.37 | 71,233 |
| 2017-09-25 | $20.53 | $20.57 | $20.26 | $20.44 | $10.46 | 58,678 |
| 2017-09-22 | $20.42 | $20.60 | $20.38 | $20.53 | $10.51 | 28,292 |
| 2017-09-21 | $20.33 | $20.50 | $20.25 | $20.43 | $10.46 | 32,932 |
| 2017-09-20 | $20.53 | $20.58 | $20.22 | $20.35 | $10.42 | 151,248 |
| 2017-09-19 | $21.05 | $21.05 | $20.45 | $20.61 | $10.55 | 142,415 |
| 2017-09-18 | $21.03 | $21.10 | $21.03 | $21.08 | $10.79 | 28,355 |
| 2017-09-15 | $21.03 | $21.03 | $20.96 | $21.00 | $10.75 | 20,092 |
| 2017-09-14 | $21.31 | $21.31 | $21.00 | $21.08 | $10.79 | 18,144 |
| 2017-09-13 | $20.98 | $21.33 | $20.98 | $21.33 | $10.81 | 24,792 |
| 2017-09-12 | $21.10 | $21.10 | $20.92 | $21.10 | $10.70 | 22,698 |
| 2017-09-11 | $20.95 | $21.10 | $20.95 | $21.02 | $10.66 | 11,481 |
| 2017-09-08 | $20.96 | $21.19 | $20.96 | $20.96 | $10.63 | 24,767 |
| 2017-09-07 | $21.08 | $21.14 | $20.88 | $20.96 | $10.63 | 13,225 |
| 2017-09-06 | $20.97 | $21.06 | $20.93 | $21.04 | $10.67 | 17,382 |
| 2017-09-05 | $21.19 | $21.19 | $20.85 | $20.97 | $10.63 | 58,027 |
| 2017-09-01 | $21.05 | $21.15 | $20.91 | $21.15 | $10.72 | 7,752 |
| 2017-08-31 | $20.95 | $21.05 | $20.91 | $21.04 | $10.67 | 16,680 |
| 2017-08-30 | $20.95 | $21.03 | $20.90 | $20.95 | $10.62 | 20,122 |
| 2017-08-29 | $21.04 | $21.13 | $20.87 | $20.98 | $10.63 | 38,742 |
| 2017-08-28 | $21.22 | $21.22 | $21.03 | $21.16 | $10.73 | 20,903 |
| 2017-08-25 | $20.85 | $21.17 | $20.77 | $21.15 | $10.72 | 52,779 |
| 2017-08-24 | $21.26 | $21.29 | $21.18 | $21.25 | $10.77 | 12,919 |
| 2017-08-23 | $21.14 | $21.29 | $21.10 | $21.22 | $10.76 | 20,475 |
| 2017-08-22 | $21.07 | $21.18 | $21.07 | $21.15 | $10.72 | 11,437 |
| 2017-08-21 | $20.96 | $21.05 | $20.94 | $21.01 | $10.65 | 21,088 |
| 2017-08-18 | $20.83 | $20.99 | $20.79 | $20.96 | $10.62 | 27,673 |
| 2017-08-17 | $20.99 | $21.04 | $20.75 | $20.79 | $10.54 | 30,288 |
| 2017-08-16 | $21.02 | $21.17 | $20.97 | $21.04 | $10.67 | 9,552 |
| 2017-08-15 | $20.97 | $20.97 | $20.78 | $20.90 | $10.59 | 24,784 |
| 2017-08-14 | $21.02 | $21.02 | $20.69 | $20.91 | $10.60 | 44,897 |
| 2017-08-11 | $20.45 | $21.02 | $20.34 | $20.96 | $10.62 | 42,104 |
| 2017-08-10 | $21.02 | $21.02 | $20.34 | $20.38 | $10.33 | 75,677 |
| 2017-08-09 | $21.42 | $21.48 | $21.16 | $21.25 | $10.66 | 39,708 |
| 2017-08-08 | $21.38 | $21.50 | $21.35 | $21.50 | $10.79 | 47,117 |
| 2017-08-07 | $21.41 | $21.51 | $21.20 | $21.38 | $10.73 | 38,390 |
| 2017-08-04 | $21.19 | $21.30 | $21.14 | $21.30 | $10.69 | 25,578 |
| 2017-08-03 | $21.05 | $21.13 | $21.00 | $21.07 | $10.57 | 28,613 |
| 2017-08-02 | $21.18 | $21.23 | $21.01 | $21.01 | $10.54 | 30,667 |
| 2017-08-01 | $21.12 | $21.31 | $21.08 | $21.14 | $10.61 | 33,673 |
| 2017-07-31 | $21.23 | $21.25 | $21.00 | $21.04 | $10.56 | 27,032 |
| 2017-07-28 | $21.13 | $21.19 | $20.91 | $21.04 | $10.56 | 38,186 |
| 2017-07-27 | $21.25 | $21.26 | $20.52 | $21.19 | $10.63 | 54,132 |
| 2017-07-26 | $20.94 | $21.29 | $20.88 | $21.25 | $10.66 | 45,707 |
| 2017-07-25 | $20.65 | $20.99 | $20.62 | $20.94 | $10.51 | 47,624 |
| 2017-07-24 | $20.35 | $20.68 | $20.27 | $20.56 | $10.32 | 55,470 |
| 2017-07-21 | $20.98 | $20.98 | $20.18 | $20.36 | $10.22 | 89,245 |
| 2017-07-20 | $20.89 | $21.00 | $20.80 | $20.86 | $10.47 | 47,592 |
| 2017-07-19 | $20.88 | $20.92 | $20.74 | $20.88 | $10.48 | 46,149 |
| 2017-07-18 | $20.85 | $21.14 | $20.69 | $20.71 | $10.39 | 81,755 |
| 2017-07-17 | $21.22 | $21.40 | $21.02 | $21.08 | $10.58 | 38,293 |
| 2017-07-14 | $21.20 | $21.34 | $21.12 | $21.20 | $10.64 | 21,791 |
| 2017-07-13 | $21.43 | $21.43 | $21.19 | $21.20 | $10.64 | 65,633 |
| 2017-07-12 | $21.40 | $21.52 | $21.36 | $21.42 | $10.68 | 44,193 |
| 2017-07-11 | $21.20 | $21.48 | $21.01 | $21.32 | $10.63 | 35,691 |
| 2017-07-10 | $21.00 | $21.57 | $21.00 | $21.17 | $10.55 | 133,371 |
| 2017-07-07 | $21.05 | $21.13 | $20.76 | $20.93 | $10.43 | 86,890 |
| 2017-07-06 | $20.93 | $20.93 | $20.80 | $20.83 | $10.38 | 102,456 |
| 2017-07-05 | $20.60 | $21.07 | $20.36 | $20.93 | $10.43 | 155,040 |
| 2017-07-03 | $20.10 | $20.31 | $20.10 | $20.25 | $10.09 | 112,125 |
| 2017-06-30 | $19.85 | $20.09 | $19.83 | $19.97 | $9.95 | 82,085 |
| 2017-06-29 | $19.95 | $19.97 | $19.71 | $19.76 | $9.85 | 7,169 |
| 2017-06-28 | $19.99 | $19.99 | $19.80 | $19.82 | $9.88 | 10,997 |
| 2017-06-27 | $19.85 | $19.95 | $19.72 | $19.74 | $9.84 | 25,213 |
| 2017-06-26 | $20.04 | $20.04 | $19.87 | $19.89 | $9.91 | 7,347 |
| 2017-06-23 | $20.05 | $20.05 | $19.42 | $19.83 | $9.88 | 24,580 |
| 2017-06-22 | $19.94 | $19.95 | $19.85 | $19.94 | $9.94 | 10,305 |
| 2017-06-21 | $20.01 | $20.02 | $19.86 | $19.86 | $9.90 | 17,554 |
| 2017-06-20 | $20.02 | $20.02 | $19.97 | $20.00 | $9.97 | 12,428 |
| 2017-06-19 | $19.91 | $20.05 | $19.90 | $20.04 | $9.99 | 6,942 |
| 2017-06-16 | $19.96 | $19.96 | $19.88 | $19.94 | $9.94 | 6,707 |
| 2017-06-15 | $19.95 | $20.01 | $19.87 | $19.90 | $9.92 | 14,092 |
| 2017-06-14 | $20.12 | $20.12 | $20.04 | $20.06 | $9.93 | 16,706 |
| 2017-06-13 | $20.11 | $20.12 | $20.05 | $20.12 | $9.96 | 17,641 |
| 2017-06-12 | $20.09 | $20.11 | $20.06 | $20.06 | $9.93 | 5,748 |
| 2017-06-09 | $20.12 | $20.12 | $20.07 | $20.12 | $9.96 | 10,622 |
| 2017-06-08 | $20.05 | $20.21 | $20.00 | $20.21 | $10.00 | 30,028 |
| 2017-06-07 | $19.94 | $20.05 | $19.94 | $20.04 | $9.92 | 11,940 |
| 2017-06-06 | $19.93 | $20.02 | $19.88 | $19.97 | $9.89 | 11,833 |
| 2017-06-05 | $19.92 | $19.96 | $19.89 | $19.96 | $9.88 | 9,662 |
| 2017-06-02 | $19.98 | $19.98 | $19.84 | $19.96 | $9.88 | 18,355 |
| 2017-06-01 | $20.00 | $20.00 | $19.96 | $19.96 | $9.88 | 4,337 |
| 2017-05-31 | $20.07 | $20.15 | $19.91 | $19.95 | $9.87 | 59,306 |
| 2017-05-30 | $20.01 | $20.05 | $19.96 | $20.05 | $9.92 | 10,863 |
| 2017-05-26 | $19.95 | $20.05 | $19.95 | $20.02 | $9.91 | 9,398 |
| 2017-05-25 | $20.00 | $20.05 | $19.94 | $20.03 | $9.91 | 15,067 |
| 2017-05-24 | $19.93 | $20.00 | $19.91 | $19.97 | $9.88 | 7,127 |
| 2017-05-23 | $19.92 | $20.00 | $19.89 | $19.97 | $9.88 | 8,062 |
| 2017-05-22 | $19.92 | $19.96 | $19.86 | $19.87 | $9.83 | 9,743 |
| 2017-05-19 | $19.78 | $19.91 | $19.78 | $19.85 | $9.83 | 15,121 |
| 2017-05-18 | $19.74 | $19.87 | $19.74 | $19.75 | $9.78 | 11,412 |
| 2017-05-17 | $19.81 | $20.05 | $19.78 | $19.85 | $9.76 | 16,792 |
| 2017-05-16 | $20.00 | $20.00 | $19.91 | $19.92 | $9.79 | 22,098 |
| 2017-05-15 | $19.82 | $20.03 | $19.81 | $19.99 | $9.82 | 10,979 |
| 2017-05-12 | $19.89 | $19.90 | $19.81 | $19.81 | $9.74 | 8,087 |
| 2017-05-11 | $20.05 | $20.05 | $19.78 | $19.89 | $9.78 | 32,064 |
| 2017-05-10 | $20.00 | $20.14 | $20.00 | $20.04 | $9.85 | 11,721 |
| 2017-05-09 | $20.00 | $20.09 | $19.94 | $19.99 | $9.82 | 23,917 |
| 2017-05-08 | $20.09 | $20.09 | $19.99 | $20.01 | $9.83 | 21,819 |
| 2017-05-05 | $20.05 | $20.16 | $20.01 | $20.05 | $9.85 | 18,338 |
| 2017-05-04 | $20.18 | $20.18 | $20.00 | $20.02 | $9.84 | 5,216 |
| 2017-05-03 | $20.12 | $20.18 | $20.07 | $20.18 | $9.92 | 14,490 |
| 2017-05-02 | $20.08 | $20.19 | $20.05 | $20.13 | $9.89 | 28,856 |
| 2017-05-01 | $20.03 | $20.20 | $20.02 | $20.10 | $9.88 | 39,035 |
| 2017-04-28 | $20.10 | $20.12 | $20.04 | $20.12 | $9.89 | 11,760 |
| 2017-04-27 | $20.07 | $20.12 | $19.99 | $20.07 | $9.86 | 13,833 |
| 2017-04-26 | $20.08 | $20.13 | $19.92 | $20.11 | $9.88 | 17,696 |
| 2017-04-25 | $19.88 | $20.09 | $19.86 | $20.06 | $9.86 | 11,830 |
| 2017-04-24 | $19.75 | $20.06 | $19.75 | $19.94 | $9.80 | 24,522 |
| 2017-04-21 | $19.94 | $19.98 | $19.62 | $19.68 | $9.67 | 15,219 |
| 2017-04-20 | $19.79 | $20.00 | $19.79 | $19.91 | $9.79 | 16,676 |
| 2017-04-19 | $19.86 | $19.96 | $19.76 | $19.82 | $9.74 | 18,610 |
| 2017-04-18 | $19.78 | $19.85 | $19.76 | $19.79 | $9.73 | 12,814 |
| 2017-04-17 | $20.09 | $20.09 | $19.65 | $19.89 | $9.78 | 12,675 |
| 2017-04-13 | $19.76 | $19.92 | $19.74 | $19.91 | $9.79 | 23,422 |
| 2017-04-12 | $20.00 | $20.00 | $19.56 | $19.77 | $9.65 | 35,939 |
| 2017-04-11 | $19.88 | $20.10 | $19.87 | $20.09 | $9.74 | 20,763 |
| 2017-04-10 | $19.82 | $19.88 | $19.82 | $19.88 | $9.63 | 7,163 |
| 2017-04-07 | $19.76 | $19.82 | $19.70 | $19.82 | $9.61 | 17,459 |
| 2017-04-06 | $19.72 | $19.76 | $19.63 | $19.76 | $9.58 | 23,904 |
| 2017-04-05 | $19.77 | $19.78 | $19.66 | $19.70 | $9.55 | 9,444 |
| 2017-04-04 | $19.69 | $19.77 | $19.67 | $19.69 | $9.54 | 11,664 |
| 2017-04-03 | $19.65 | $19.68 | $19.61 | $19.63 | $9.51 | 10,878 |
| 2017-03-31 | $19.58 | $19.73 | $19.52 | $19.62 | $9.51 | 15,150 |
| 2017-03-30 | $19.68 | $19.70 | $19.49 | $19.59 | $9.49 | 11,071 |
| 2017-03-29 | $19.61 | $19.65 | $19.39 | $19.48 | $9.44 | 13,083 |
| 2017-03-28 | $19.41 | $19.65 | $19.40 | $19.53 | $9.46 | 22,755 |
| 2017-03-27 | $19.57 | $19.65 | $19.41 | $19.47 | $9.44 | 5,579 |
| 2017-03-24 | $19.57 | $19.57 | $19.44 | $19.51 | $9.45 | 3,335 |
| 2017-03-23 | $19.65 | $19.65 | $19.41 | $19.42 | $9.41 | 9,322 |
| 2017-03-22 | $19.46 | $19.63 | $19.46 | $19.53 | $9.47 | 5,557 |
| 2017-03-21 | $19.66 | $19.73 | $19.55 | $19.55 | $9.47 | 11,883 |
| 2017-03-20 | $19.60 | $19.65 | $19.54 | $19.64 | $9.52 | 9,794 |
| 2017-03-17 | $19.72 | $19.72 | $19.45 | $19.62 | $9.51 | 1,942 |
| 2017-03-16 | $19.48 | $19.56 | $19.35 | $19.53 | $9.46 | 14,592 |
| 2017-03-15 | $19.54 | $19.56 | $19.45 | $19.47 | $9.37 | 11,866 |
| 2017-03-14 | $19.49 | $19.55 | $19.46 | $19.55 | $9.41 | 5,861 |
| 2017-03-13 | $19.65 | $19.65 | $19.40 | $19.44 | $9.35 | 17,557 |
| 2017-03-10 | $19.52 | $19.67 | $19.50 | $19.50 | $9.38 | 8,791 |
| 2017-03-09 | $19.67 | $19.70 | $19.52 | $19.56 | $9.41 | 27,409 |
| 2017-03-08 | $19.69 | $19.79 | $19.64 | $19.66 | $9.46 | 18,039 |
| 2017-03-07 | $19.77 | $19.77 | $19.49 | $19.69 | $9.47 | 23,710 |
| 2017-03-06 | $19.67 | $19.75 | $19.57 | $19.58 | $9.42 | 16,520 |
| 2017-03-03 | $19.75 | $19.77 | $19.68 | $19.69 | $9.47 | 4,929 |
| 2017-03-02 | $19.91 | $19.91 | $19.76 | $19.77 | $9.51 | 1,701 |
| 2017-03-01 | $20.03 | $20.03 | $19.66 | $20.00 | $9.62 | 19,136 |
| 2017-02-28 | $19.71 | $19.91 | $19.62 | $19.64 | $9.45 | 19,444 |
| 2017-02-27 | $19.68 | $19.94 | $19.52 | $19.87 | $9.56 | 17,986 |
| 2017-02-24 | $20.03 | $20.03 | $19.51 | $19.70 | $9.48 | 19,454 |
| 2017-02-23 | $19.69 | $19.83 | $19.59 | $19.74 | $9.50 | 41,021 |
| 2017-02-22 | $19.76 | $19.77 | $19.50 | $19.77 | $9.51 | 18,277 |
| 2017-02-21 | $19.52 | $19.84 | $19.52 | $19.77 | $9.51 | 7,922 |
| 2017-02-17 | $19.76 | $19.81 | $19.75 | $19.76 | $9.51 | 3,818 |
| 2017-02-16 | $19.76 | $19.98 | $19.68 | $19.80 | $9.53 | 22,741 |
| 2017-02-15 | $19.55 | $19.97 | $19.55 | $19.94 | $9.53 | 16,764 |
| 2017-02-14 | $19.90 | $19.90 | $19.57 | $19.81 | $9.46 | 10,879 |
| 2017-02-13 | $20.02 | $20.09 | $19.77 | $19.92 | $9.52 | 43,314 |
| 2017-02-10 | $19.83 | $19.97 | $19.71 | $19.87 | $9.49 | 11,070 |
| 2017-02-09 | $19.79 | $19.95 | $19.67 | $19.67 | $9.40 | 8,133 |
| 2017-02-08 | $19.88 | $19.88 | $19.57 | $19.81 | $9.46 | 26,543 |
| 2017-02-07 | $19.78 | $19.83 | $19.65 | $19.71 | $9.42 | 32,327 |
| 2017-02-06 | $19.85 | $19.85 | $19.66 | $19.67 | $9.40 | 20,270 |
| 2017-02-03 | $19.83 | $19.89 | $19.76 | $19.83 | $9.47 | 9,036 |
| 2017-02-02 | $19.64 | $19.96 | $19.64 | $19.80 | $9.46 | 14,471 |
| 2017-02-01 | $19.51 | $19.64 | $19.51 | $19.64 | $9.38 | 4,611 |
| 2017-01-31 | $19.65 | $19.65 | $19.40 | $19.61 | $9.37 | 18,599 |
| 2017-01-30 | $19.29 | $19.39 | $19.29 | $19.36 | $9.25 | 11,261 |
| 2017-01-27 | $19.50 | $19.50 | $19.31 | $19.35 | $9.25 | 7,176 |
| 2017-01-26 | $19.57 | $19.63 | $19.30 | $19.62 | $9.37 | 12,915 |
| 2017-01-25 | $19.21 | $19.54 | $19.21 | $19.44 | $9.29 | 16,607 |
| 2017-01-24 | $19.39 | $19.64 | $18.86 | $19.23 | $9.19 | 52,851 |
| 2017-01-23 | $19.39 | $19.53 | $19.35 | $19.45 | $9.29 | 25,148 |
| 2017-01-20 | $19.45 | $19.46 | $19.30 | $19.44 | $9.29 | 9,413 |
| 2017-01-19 | $19.31 | $19.46 | $18.99 | $19.31 | $9.23 | 48,325 |
| 2017-01-18 | $19.17 | $19.65 | $19.12 | $19.23 | $9.19 | 16,489 |
| 2017-01-17 | $19.10 | $19.20 | $19.09 | $19.20 | $9.17 | 15,355 |
| 2017-01-13 | $18.90 | $19.10 | $18.87 | $19.06 | $9.10 | 22,669 |
| 2017-01-12 | $18.82 | $18.90 | $18.76 | $18.89 | $9.03 | 16,578 |
| 2017-01-11 | $19.18 | $19.18 | $19.04 | $19.07 | $9.04 | 8,670 |
| 2017-01-10 | $19.07 | $19.24 | $19.00 | $19.18 | $9.10 | 15,626 |
| 2017-01-09 | $19.09 | $19.16 | $18.92 | $19.10 | $9.06 | 24,973 |
| 2017-01-06 | $19.08 | $19.62 | $19.03 | $19.12 | $9.07 | 1,895 |
| 2017-01-05 | $19.00 | $19.02 | $18.78 | $18.92 | $8.97 | 11,955 |
| 2017-01-04 | $19.00 | $19.00 | $18.83 | $18.87 | $8.95 | 10,610 |
| 2017-01-03 | $19.00 | $19.00 | $18.78 | $18.83 | $8.93 | 19,768 |
| 2016-12-30 | $18.92 | $18.95 | $18.51 | $18.90 | $8.96 | 44,217 |
| 2016-12-29 | $18.88 | $18.95 | $18.81 | $18.85 | $8.94 | 19,905 |
| 2016-12-28 | $18.75 | $18.87 | $18.64 | $18.87 | $8.95 | 13,403 |
| 2016-12-27 | $18.85 | $18.88 | $18.72 | $18.72 | $8.88 | 33,801 |
| 2016-12-23 | $18.75 | $18.95 | $18.66 | $18.79 | $8.91 | 14,706 |
| 2016-12-22 | $18.71 | $18.93 | $18.71 | $18.77 | $8.90 | 20,054 |
| 2016-12-21 | $18.66 | $18.84 | $18.64 | $18.78 | $8.91 | 27,765 |
| 2016-12-20 | $18.61 | $18.74 | $18.55 | $18.74 | $8.89 | 22,908 |
| 2016-12-19 | $18.50 | $18.71 | $18.45 | $18.62 | $8.83 | 12,649 |
| 2016-12-16 | $18.86 | $18.86 | $18.29 | $18.50 | $8.77 | 48,080 |
| 2016-12-15 | $18.89 | $18.94 | $18.71 | $18.77 | $8.90 | 11,443 |
| 2016-12-14 | $18.78 | $19.00 | $18.68 | $18.89 | $8.89 | 25,502 |
| 2016-12-13 | $18.83 | $18.98 | $18.81 | $18.96 | $8.93 | 4,384 |
| 2016-12-12 | $18.74 | $18.78 | $18.63 | $18.75 | $8.83 | 9,951 |
| 2016-12-09 | $18.91 | $18.91 | $18.75 | $18.85 | $8.87 | 11,083 |
| 2016-12-08 | $18.85 | $19.02 | $18.85 | $18.91 | $8.90 | 9,916 |
| 2016-12-07 | $18.86 | $18.94 | $18.79 | $18.80 | $8.85 | 1,843 |
| 2016-12-06 | $18.74 | $18.91 | $18.67 | $18.75 | $8.83 | 4,553 |
| 2016-12-05 | $18.65 | $18.72 | $18.64 | $18.67 | $8.79 | 8,427 |
| 2016-12-02 | $18.67 | $18.76 | $18.60 | $18.67 | $8.79 | 7,579 |
| 2016-12-01 | $18.82 | $18.82 | $18.60 | $18.65 | $8.78 | 20,411 |
| 2016-11-30 | $19.02 | $19.16 | $18.62 | $18.78 | $8.84 | 13,848 |
| 2016-11-29 | $19.00 | $19.27 | $18.97 | $19.00 | $8.94 | 12,093 |
| 2016-11-28 | $19.05 | $19.05 | $18.90 | $18.91 | $8.90 | 11,242 |
| 2016-11-25 | $19.24 | $19.57 | $18.91 | $19.18 | $9.03 | 7,375 |
| 2016-11-23 | $18.85 | $19.52 | $18.85 | $19.52 | $9.19 | 12,912 |
| 2016-11-22 | $18.88 | $19.00 | $18.82 | $18.92 | $8.91 | 8,725 |
| 2016-11-21 | $18.80 | $18.88 | $18.77 | $18.88 | $8.89 | 16,261 |
| 2016-11-18 | $18.84 | $18.84 | $18.77 | $18.81 | $8.86 | 4,077 |
| 2016-11-17 | $18.77 | $18.88 | $18.77 | $18.88 | $8.89 | 4,105 |
| 2016-11-16 | $18.79 | $18.88 | $18.66 | $18.75 | $8.76 | 17,826 |
| 2016-11-15 | $18.82 | $18.88 | $18.52 | $18.87 | $8.82 | 16,521 |
| 2016-11-14 | $18.59 | $18.95 | $18.56 | $18.65 | $8.72 | 9,706 |
| 2016-11-11 | $18.92 | $19.00 | $18.55 | $18.55 | $8.67 | 10,241 |
| 2016-11-10 | $18.70 | $18.84 | $18.63 | $18.65 | $8.71 | 7,915 |
| 2016-11-09 | $18.80 | $18.95 | $18.67 | $18.67 | $8.72 | 22,931 |
| 2016-11-08 | $18.85 | $18.99 | $18.80 | $18.80 | $8.79 | 9,948 |
| 2016-11-07 | $18.78 | $19.00 | $18.78 | $19.00 | $8.88 | 7,964 |
| 2016-11-04 | $18.95 | $18.95 | $18.59 | $18.62 | $8.70 | 4,216 |
| 2016-11-03 | $18.75 | $18.75 | $18.57 | $18.70 | $8.74 | 6,966 |
| 2016-11-02 | $19.25 | $19.29 | $18.42 | $18.51 | $8.65 | 19,494 |
| 2016-11-01 | $19.50 | $19.56 | $19.29 | $19.29 | $9.01 | 9,566 |
| 2016-10-31 | $19.64 | $19.70 | $19.63 | $19.65 | $9.18 | 2,131 |
| 2016-10-28 | $19.80 | $19.81 | $19.58 | $19.74 | $9.22 | 9,129 |
| 2016-10-27 | $19.74 | $19.98 | $19.44 | $19.55 | $9.14 | 13,816 |
| 2016-10-26 | $19.70 | $19.70 | $19.55 | $19.55 | $9.14 | 3,583 |
| 2016-10-25 | $19.34 | $19.80 | $19.34 | $19.53 | $9.13 | 23,428 |
| 2016-10-24 | $19.25 | $19.83 | $19.25 | $19.70 | $9.20 | 18,988 |
| 2016-10-21 | $19.36 | $19.36 | $19.16 | $19.29 | $9.01 | 7,134 |
| 2016-10-20 | $19.34 | $19.47 | $19.34 | $19.35 | $9.04 | 4,035 |
| 2016-10-19 | $19.49 | $19.49 | $19.26 | $19.26 | $9.00 | 4,112 |
| 2016-10-18 | $19.37 | $19.51 | $19.32 | $19.39 | $9.06 | 13,080 |
| 2016-10-17 | $19.73 | $19.85 | $18.98 | $19.61 | $9.00 | 25,710 |
| 2016-10-14 | $20.02 | $20.02 | $19.53 | $19.72 | $9.06 | 12,500 |
| 2016-10-13 | $19.87 | $19.87 | $19.54 | $19.83 | $9.11 | 24,066 |
| 2016-10-12 | $20.12 | $20.25 | $19.94 | $19.95 | $9.10 | 8,949 |
| 2016-10-11 | $19.90 | $20.36 | $19.90 | $20.03 | $9.13 | 35,983 |
| 2016-10-10 | $20.03 | $20.32 | $19.93 | $20.06 | $9.15 | 21,741 |
| 2016-10-07 | $20.01 | $20.01 | $19.85 | $19.99 | $9.11 | 3,916 |
| 2016-10-06 | $20.02 | $20.11 | $19.88 | $20.07 | $9.15 | 23,983 |
| 2016-10-05 | $19.78 | $20.00 | $19.74 | $19.94 | $9.09 | 26,861 |
| 2016-10-04 | $19.81 | $19.98 | $19.75 | $19.84 | $9.05 | 28,373 |
| 2016-10-03 | $19.88 | $19.88 | $19.78 | $19.80 | $9.03 | 7,590 |
| 2016-09-30 | $19.99 | $19.99 | $19.85 | $19.85 | $9.05 | 10,778 |
| 2016-09-29 | $20.04 | $20.10 | $19.80 | $19.81 | $9.03 | 29,070 |
| 2016-09-28 | $19.87 | $20.11 | $19.83 | $19.98 | $9.11 | 38,106 |
| 2016-09-27 | $19.92 | $20.10 | $19.92 | $20.05 | $9.14 | 17,369 |
| 2016-09-26 | $20.05 | $20.10 | $19.90 | $19.96 | $9.10 | 20,533 |
| 2016-09-23 | $20.02 | $20.09 | $19.95 | $20.06 | $9.15 | 12,538 |
| 2016-09-22 | $19.71 | $20.03 | $19.70 | $19.87 | $9.06 | 38,972 |
| 2016-09-21 | $19.54 | $19.71 | $19.50 | $19.71 | $8.99 | 18,269 |
| 2016-09-20 | $19.51 | $19.85 | $19.45 | $19.56 | $8.92 | 22,715 |
| 2016-09-19 | $19.61 | $19.61 | $19.31 | $19.47 | $8.88 | 3,457 |
| 2016-09-16 | $19.71 | $19.71 | $19.33 | $19.50 | $8.89 | 20,702 |
| 2016-09-15 | $19.79 | $19.84 | $19.51 | $19.69 | $8.98 | 25,460 |
| 2016-09-14 | $19.65 | $19.84 | $19.65 | $19.81 | $8.97 | 18,752 |
| 2016-09-13 | $19.92 | $19.94 | $19.74 | $19.85 | $8.99 | 15,541 |
| 2016-09-12 | $19.79 | $20.05 | $19.65 | $19.92 | $9.02 | 24,292 |
| 2016-09-09 | $20.18 | $20.18 | $19.92 | $19.92 | $9.02 | 18,497 |
| 2016-09-08 | $20.41 | $20.48 | $20.08 | $20.23 | $9.16 | 35,322 |
| 2016-09-07 | $20.09 | $20.92 | $19.97 | $20.41 | $9.24 | 41,850 |
| 2016-09-06 | $19.89 | $20.00 | $19.86 | $20.00 | $9.05 | 22,579 |
| 2016-09-02 | $19.75 | $19.83 | $19.75 | $19.80 | $8.97 | 17,934 |
| 2016-09-01 | $19.49 | $19.68 | $19.49 | $19.64 | $8.89 | 12,113 |
| 2016-08-31 | $19.57 | $19.69 | $19.56 | $19.58 | $8.86 | 22,982 |
| 2016-08-30 | $19.89 | $19.94 | $19.55 | $19.59 | $8.87 | 45,848 |
| 2016-08-29 | $19.95 | $19.99 | $19.87 | $19.88 | $9.00 | 16,644 |
| 2016-08-26 | $19.80 | $20.00 | $19.80 | $19.93 | $9.02 | 38,152 |
| 2016-08-25 | $19.83 | $19.83 | $19.68 | $19.79 | $8.96 | 23,997 |
| 2016-08-24 | $19.86 | $19.96 | $19.59 | $19.70 | $8.92 | 22,690 |
| 2016-08-23 | $19.78 | $19.99 | $19.78 | $19.89 | $9.00 | 34,113 |
| 2016-08-22 | $19.70 | $19.79 | $19.60 | $19.64 | $8.89 | 11,133 |
| 2016-08-19 | $19.70 | $19.77 | $19.40 | $19.63 | $8.89 | 17,721 |
| 2016-08-18 | $19.81 | $19.81 | $19.69 | $19.75 | $8.94 | 21,052 |
| 2016-08-17 | $19.85 | $19.85 | $19.65 | $19.67 | $8.91 | 23,968 |
| 2016-08-16 | $19.70 | $19.83 | $19.70 | $19.83 | $8.98 | 13,404 |
| 2016-08-15 | $19.75 | $19.90 | $19.56 | $19.78 | $8.96 | 43,270 |
| 2016-08-12 | $19.77 | $19.79 | $19.66 | $19.74 | $8.94 | 27,426 |
| 2016-08-11 | $19.75 | $19.78 | $19.51 | $19.76 | $8.95 | 43,115 |
| 2016-08-10 | $19.52 | $19.80 | $19.50 | $19.80 | $8.90 | 86,501 |
| 2016-08-09 | $19.32 | $19.46 | $19.32 | $19.38 | $8.71 | 25,708 |
| 2016-08-08 | $19.47 | $19.47 | $19.33 | $19.41 | $8.73 | 4,788 |
| 2016-08-05 | $19.48 | $19.49 | $19.34 | $19.34 | $8.69 | 17,809 |
| 2016-08-04 | $19.55 | $19.55 | $19.13 | $19.36 | $8.70 | 28,573 |
| 2016-08-03 | $19.12 | $19.27 | $19.08 | $19.22 | $8.64 | 6,167 |
| 2016-08-02 | $19.14 | $19.25 | $18.97 | $19.18 | $8.62 | 7,243 |
| 2016-08-01 | $19.28 | $19.37 | $19.28 | $19.31 | $8.68 | 6,484 |
| 2016-07-29 | $19.19 | $19.38 | $19.11 | $19.26 | $8.66 | 23,168 |
| 2016-07-28 | $19.07 | $19.28 | $18.99 | $19.28 | $8.67 | 17,459 |
| 2016-07-27 | $19.01 | $19.11 | $19.00 | $19.00 | $8.54 | 4,157 |
| 2016-07-26 | $18.95 | $19.13 | $18.70 | $18.95 | $8.52 | 21,721 |
| 2016-07-25 | $19.16 | $19.21 | $18.82 | $18.95 | $8.52 | 21,742 |
| 2016-07-22 | $19.11 | $19.21 | $19.04 | $19.07 | $8.57 | 8,121 |
| 2016-07-21 | $19.38 | $19.38 | $19.10 | $19.11 | $8.59 | 19,873 |
| 2016-07-20 | $19.52 | $19.75 | $19.52 | $19.73 | $8.63 | 12,669 |
| 2016-07-19 | $19.48 | $19.50 | $19.36 | $19.50 | $8.52 | 21,107 |
| 2016-07-18 | $19.63 | $19.63 | $19.14 | $19.47 | $8.51 | 16,467 |
| 2016-07-15 | $19.72 | $19.72 | $19.49 | $19.49 | $8.52 | 16,045 |
| 2016-07-14 | $19.25 | $19.67 | $19.24 | $19.67 | $8.60 | 11,227 |
| 2016-07-13 | $19.82 | $19.89 | $19.61 | $19.74 | $8.57 | 14,819 |
| 2016-07-12 | $19.78 | $19.90 | $19.56 | $19.75 | $8.57 | 25,227 |
| 2016-07-11 | $19.76 | $19.94 | $19.76 | $19.80 | $8.60 | 16,363 |
| 2016-07-08 | $19.51 | $19.71 | $19.41 | $19.70 | $8.55 | 14,722 |
| 2016-07-07 | $19.25 | $19.42 | $19.23 | $19.40 | $8.42 | 16,421 |
| 2016-07-06 | $19.15 | $19.25 | $19.07 | $19.25 | $8.36 | 11,706 |
| 2016-07-05 | $19.09 | $19.25 | $19.04 | $19.23 | $8.35 | 15,483 |
| 2016-07-01 | $19.05 | $19.20 | $18.92 | $19.13 | $8.30 | 14,234 |
| 2016-06-30 | $18.79 | $19.05 | $18.59 | $18.97 | $8.23 | 39,938 |
| 2016-06-29 | $18.68 | $18.78 | $18.44 | $18.78 | $8.15 | 15,645 |
| 2016-06-28 | $18.54 | $18.54 | $18.23 | $18.53 | $8.04 | 20,524 |
| 2016-06-27 | $18.38 | $18.49 | $18.07 | $18.27 | $7.93 | 47,513 |
| 2016-06-24 | $18.43 | $18.84 | $18.43 | $18.52 | $8.04 | 29,696 |
| 2016-06-23 | $19.06 | $19.14 | $18.80 | $18.86 | $8.19 | 32,139 |
| 2016-06-22 | $19.03 | $19.10 | $18.90 | $18.92 | $8.21 | 12,939 |
| 2016-06-21 | $19.13 | $19.17 | $18.91 | $18.95 | $8.23 | 22,233 |
| 2016-06-20 | $19.25 | $19.25 | $18.95 | $19.07 | $8.28 | 20,135 |
| 2016-06-17 | $19.05 | $19.14 | $19.01 | $19.04 | $8.27 | 940 |
| 2016-06-16 | $18.90 | $19.10 | $18.90 | $19.10 | $8.29 | 9,579 |
| 2016-06-15 | $19.06 | $19.25 | $19.06 | $19.24 | $8.29 | 6,915 |
| 2016-06-14 | $19.24 | $19.25 | $19.04 | $19.24 | $8.29 | 5,864 |
| 2016-06-13 | $19.30 | $19.30 | $19.10 | $19.24 | $8.29 | 19,467 |
| 2016-06-10 | $19.32 | $19.38 | $19.21 | $19.30 | $8.32 | 14,695 |
| 2016-06-09 | $19.25 | $19.35 | $19.25 | $19.35 | $8.34 | 4,393 |
| 2016-06-08 | $19.08 | $19.32 | $19.08 | $19.32 | $8.33 | 11,655 |
| 2016-06-07 | $19.29 | $19.32 | $19.04 | $19.24 | $8.29 | 7,449 |
| 2016-06-06 | $19.11 | $19.27 | $18.96 | $19.15 | $8.25 | 12,216 |
| 2016-06-03 | $18.93 | $19.21 | $18.91 | $19.21 | $8.28 | 8,594 |
| 2016-06-02 | $19.34 | $19.34 | $18.94 | $18.99 | $8.18 | 6,688 |
| 2016-06-01 | $18.95 | $19.02 | $18.94 | $18.94 | $8.16 | 4,198 |
| 2016-05-31 | $18.94 | $19.05 | $18.78 | $18.99 | $8.18 | 4,705 |
| 2016-05-27 | $19.00 | $19.32 | $18.63 | $19.06 | $8.21 | 14,057 |
| 2016-05-26 | $19.38 | $19.38 | $18.77 | $18.90 | $8.14 | 12,856 |
| 2016-05-25 | $19.00 | $19.09 | $18.94 | $18.99 | $8.18 | 27,540 |
| 2016-05-24 | $18.68 | $19.00 | $18.66 | $19.00 | $8.19 | 24,747 |
| 2016-05-23 | $18.95 | $18.95 | $18.58 | $18.82 | $8.11 | 23,173 |
| 2016-05-20 | $18.99 | $18.99 | $18.58 | $18.85 | $8.12 | 9,617 |
| 2016-05-19 | $19.10 | $19.10 | $18.61 | $18.74 | $8.08 | 11,675 |
| 2016-05-18 | $18.94 | $19.11 | $18.94 | $19.11 | $8.24 | 5,702 |
| 2016-05-17 | $18.88 | $18.97 | $18.80 | $18.94 | $8.16 | 10,884 |
| 2016-05-16 | $19.09 | $19.09 | $18.80 | $18.84 | $8.12 | 35,349 |
| 2016-05-13 | $19.07 | $19.13 | $18.95 | $19.10 | $8.23 | 17,770 |
| 2016-05-12 | $19.17 | $19.17 | $18.91 | $19.03 | $8.20 | 10,681 |
| 2016-05-11 | $19.40 | $19.44 | $19.04 | $19.28 | $8.25 | 5,932 |
| 2016-05-10 | $19.25 | $19.50 | $19.05 | $19.15 | $8.19 | 32,086 |
| 2016-05-09 | $19.10 | $19.25 | $19.00 | $19.23 | $8.23 | 8,077 |
| 2016-05-06 | $19.20 | $19.49 | $19.18 | $19.30 | $8.26 | 11,146 |
| 2016-05-05 | $19.20 | $19.20 | $19.00 | $19.06 | $8.15 | 2,044 |
| 2016-05-04 | $19.40 | $19.50 | $18.97 | $19.11 | $8.18 | 12,315 |
| 2016-05-03 | $19.44 | $19.50 | $19.20 | $19.39 | $8.30 | 13,054 |
| 2016-05-02 | $18.97 | $19.59 | $18.97 | $19.40 | $8.30 | 23,139 |
| 2016-04-29 | $19.59 | $19.59 | $18.86 | $19.04 | $8.15 | 16,005 |
| 2016-04-28 | $18.91 | $19.60 | $18.79 | $19.08 | $8.16 | 46,023 |
| 2016-04-27 | $19.31 | $19.58 | $19.01 | $19.28 | $8.25 | 15,360 |
| 2016-04-26 | $19.14 | $19.67 | $18.32 | $19.01 | $8.13 | 50,043 |
| 2016-04-25 | $19.17 | $19.50 | $18.82 | $18.94 | $8.10 | 16,838 |
| 2016-04-22 | $19.29 | $19.44 | $18.97 | $19.18 | $8.21 | 16,109 |
| 2016-04-21 | $19.40 | $19.40 | $18.89 | $19.15 | $8.19 | 3,737 |
| 2016-04-20 | $19.00 | $19.50 | $19.00 | $19.45 | $8.32 | 9,816 |
| 2016-04-19 | $18.60 | $19.79 | $18.45 | $18.99 | $8.13 | 15,430 |
| 2016-04-18 | $18.60 | $18.72 | $18.38 | $18.64 | $7.96 | 16,325 |
| 2016-04-15 | $18.87 | $18.87 | $18.35 | $18.62 | $7.95 | 13,261 |
| 2016-04-14 | $18.35 | $18.76 | $18.32 | $18.53 | $7.91 | 19,295 |
| 2016-04-13 | $18.22 | $18.59 | $18.21 | $18.36 | $7.78 | 26,684 |
| 2016-04-12 | $18.17 | $18.20 | $18.00 | $18.20 | $7.71 | 4,169 |
| 2016-04-11 | $17.88 | $18.15 | $17.88 | $18.05 | $7.65 | 25,653 |
| 2016-04-08 | $18.10 | $18.38 | $18.00 | $18.00 | $7.63 | 11,741 |
| 2016-04-07 | $17.97 | $18.40 | $17.90 | $17.90 | $7.59 | 59,147 |
| 2016-04-06 | $18.39 | $18.39 | $18.00 | $18.05 | $7.65 | 18,685 |
| 2016-04-05 | $18.19 | $18.31 | $18.08 | $18.15 | $7.69 | 7,963 |
| 2016-04-04 | $18.50 | $18.50 | $18.16 | $18.45 | $7.82 | 8,480 |
| 2016-04-01 | $18.48 | $18.48 | $18.16 | $18.29 | $7.75 | 11,572 |
| 2016-03-31 | $18.49 | $18.49 | $18.05 | $18.20 | $7.71 | 24,243 |
| 2016-03-30 | $18.00 | $18.50 | $18.00 | $18.18 | $7.70 | 33,066 |
| 2016-03-29 | $18.02 | $18.19 | $17.79 | $17.98 | $7.62 | 37,643 |
| 2016-03-28 | $18.42 | $18.49 | $18.05 | $18.05 | $7.65 | 28,116 |
| 2016-03-24 | $18.18 | $18.39 | $18.10 | $18.23 | $7.73 | 11,021 |
| 2016-03-23 | $18.21 | $18.24 | $18.01 | $18.23 | $7.73 | 9,020 |
| 2016-03-22 | $17.90 | $18.19 | $17.90 | $18.01 | $7.63 | 11,662 |
| 2016-03-21 | $18.14 | $18.29 | $17.78 | $17.78 | $7.54 | 26,944 |
| 2016-03-18 | $18.49 | $18.49 | $18.00 | $18.11 | $7.68 | 15,692 |
| 2016-03-17 | $18.42 | $18.50 | $18.07 | $18.46 | $7.82 | 13,905 |
| 2016-03-16 | $18.47 | $18.47 | $18.10 | $18.26 | $7.68 | 7,798 |
| 2016-03-15 | $17.92 | $18.30 | $17.92 | $18.22 | $7.66 | 7,913 |
| 2016-03-14 | $18.02 | $18.15 | $17.85 | $18.15 | $7.63 | 12,271 |
| 2016-03-11 | $17.75 | $18.50 | $17.75 | $18.03 | $7.58 | 24,443 |
| 2016-03-10 | $17.99 | $17.99 | $17.43 | $17.71 | $7.45 | 8,622 |
| 2016-03-09 | $17.71 | $17.99 | $17.68 | $17.99 | $7.57 | 10,805 |
| 2016-03-08 | $17.87 | $17.92 | $17.44 | $17.60 | $7.40 | 7,867 |
| 2016-03-07 | $17.63 | $17.98 | $17.63 | $17.98 | $7.56 | 5,873 |
| 2016-03-04 | $17.46 | $17.79 | $17.24 | $17.78 | $7.48 | 17,272 |
| 2016-03-03 | $17.34 | $17.61 | $17.15 | $17.46 | $7.34 | 9,787 |
| 2016-03-02 | $17.50 | $17.50 | $16.85 | $17.15 | $7.21 | 16,828 |
| 2016-03-01 | $17.61 | $17.61 | $17.24 | $17.25 | $7.26 | 18,220 |
| 2016-02-29 | $17.82 | $17.97 | $17.30 | $17.30 | $7.28 | 14,866 |
| 2016-02-26 | $17.14 | $17.86 | $17.14 | $17.86 | $7.51 | 4,172 |
| 2016-02-25 | $17.34 | $17.34 | $16.75 | $16.95 | $7.13 | 8,311 |
| 2016-02-24 | $17.18 | $17.81 | $17.05 | $17.80 | $7.49 | 27,672 |
| 2016-02-23 | $17.05 | $17.19 | $16.97 | $17.18 | $7.23 | 12,547 |
| 2016-02-22 | $17.20 | $17.24 | $16.86 | $16.96 | $7.13 | 37,451 |
| 2016-02-19 | $17.00 | $17.24 | $16.78 | $17.07 | $7.18 | 15,122 |
| 2016-02-18 | $16.45 | $16.98 | $16.14 | $16.94 | $7.13 | 25,116 |
| 2016-02-17 | $16.60 | $16.69 | $15.98 | $16.50 | $6.94 | 33,223 |
| 2016-02-16 | $16.90 | $16.96 | $16.41 | $16.55 | $6.96 | 15,876 |
| 2016-02-12 | $16.62 | $16.82 | $16.56 | $16.60 | $6.98 | 24,090 |
| 2016-02-11 | $15.95 | $17.50 | $15.93 | $16.52 | $6.95 | 74,406 |
| 2016-02-10 | $16.00 | $16.43 | $15.78 | $16.40 | $6.90 | 32,396 |
| 2016-02-09 | $15.94 | $16.08 | $15.55 | $15.94 | $6.70 | 46,721 |
| 2016-02-08 | $17.45 | $17.45 | $15.86 | $16.03 | $6.68 | 69,245 |
| 2016-02-05 | $17.24 | $17.48 | $17.12 | $17.15 | $7.15 | 20,057 |
| 2016-02-04 | $18.20 | $18.28 | $17.01 | $17.19 | $7.17 | 43,123 |
| 2016-02-03 | $18.54 | $18.54 | $18.20 | $18.34 | $7.65 | 16,431 |
| 2016-02-02 | $18.65 | $18.69 | $18.45 | $18.45 | $7.69 | 40,259 |
| 2016-02-01 | $19.01 | $19.01 | $18.73 | $18.78 | $7.83 | 145,716 |
| 2016-01-29 | $19.09 | $19.50 | $19.05 | $19.06 | $7.95 | 10,817 |
| 2016-01-28 | $19.01 | $19.04 | $18.99 | $18.99 | $7.92 | 13,792 |
| 2016-01-27 | $19.02 | $19.04 | $19.01 | $19.02 | $7.93 | 8,537 |
| 2016-01-26 | $19.01 | $19.31 | $19.01 | $19.02 | $7.93 | 7,576 |
| 2016-01-25 | $19.27 | $19.27 | $18.96 | $19.11 | $7.97 | 16,087 |
| 2016-01-22 | $19.56 | $19.56 | $19.42 | $19.42 | $8.10 | 1,678 |
| 2016-01-21 | $19.25 | $19.25 | $19.25 | $19.25 | $8.03 | 578 |
| 2016-01-20 | $19.50 | $19.51 | $19.25 | $19.25 | $8.03 | 32,467 |
| 2016-01-19 | $19.91 | $21.14 | $19.52 | $19.52 | $8.14 | 9,765 |
| 2016-01-15 | $19.82 | $19.82 | $19.57 | $19.57 | $8.16 | 7,133 |
| 2016-01-14 | $19.70 | $20.03 | $19.60 | $19.74 | $8.23 | 25,738 |
| 2016-01-13 | $19.74 | $19.74 | $19.74 | $19.74 | $8.23 | 0 |
| 2016-01-12 | $19.75 | $19.75 | $19.74 | $19.74 | $8.23 | 2,332 |
| 2016-01-11 | $19.77 | $19.87 | $19.65 | $19.65 | $8.19 | 48,909 |
| 2016-01-08 | $19.80 | $19.80 | $19.75 | $19.75 | $8.23 | 10,323 |
| 2016-01-07 | $19.75 | $19.79 | $19.75 | $19.75 | $8.23 | 22,759 |
| 2016-01-06 | $19.80 | $19.92 | $19.80 | $19.80 | $8.26 | 25,385 |
| 2016-01-05 | $19.91 | $19.94 | $19.81 | $19.82 | $8.26 | 8,848 |
| 2016-01-04 | $19.80 | $19.88 | $19.80 | $19.88 | $8.29 | 3,509 |
| 2015-12-31 | $19.94 | $19.94 | $19.85 | $19.90 | $8.30 | 4,172 |
| 2015-12-30 | $19.88 | $19.94 | $19.83 | $19.94 | $8.31 | 8,601 |
| 2015-12-29 | $19.76 | $19.89 | $19.75 | $19.86 | $8.28 | 17,787 |
| 2015-12-28 | $19.88 | $19.95 | $19.80 | $19.80 | $8.26 | 98,727 |
| 2015-12-24 | $19.90 | $19.94 | $19.85 | $19.85 | $8.28 | 443,869 |