RiverNorth Specialty Finance Corp (RSF) Exchange: NYSE
Data as of Aug. 18, 2025
$14.97 ($-0.03) -0.20%
RiverNorth Specialty Finance Corp - Daily Information
Click for more stock information on RiverNorth Specialty Finance Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $15.05 |
| Previous Close | $14.97 |
| High | $15.05 |
| Low | $14.97 |
| Adjusted Open | $15.05 |
| Previous Adjusted Close | $14.97 |
| Adjusted High | $15.05 |
| Adjusted Low | $14.97 |
Invest in RiverNorth Specialty Finance Corp (RSF)
Historical Stock Data for RiverNorth Specialty Finance Corp (RSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $15.05 | $15.05 | $14.97 | $14.97 | $14.97 | 299,088 |
| 2025-05-29 | $15.01 | $15.02 | $14.99 | $15.00 | $15.00 | 21,186 |
| 2025-05-28 | $15.00 | $15.03 | $15.00 | $15.01 | $15.01 | 7,556 |
| 2025-05-27 | $15.00 | $15.05 | $14.98 | $15.00 | $15.00 | 28,368 |
| 2025-05-23 | $15.00 | $15.00 | $14.78 | $15.00 | $15.00 | 42,392 |
| 2025-05-22 | $14.96 | $14.97 | $14.90 | $14.95 | $14.95 | 28,909 |
| 2025-05-21 | $15.00 | $15.00 | $14.86 | $14.98 | $14.98 | 22,728 |
| 2025-05-20 | $14.97 | $15.00 | $14.92 | $14.96 | $14.96 | 15,693 |
| 2025-05-19 | $14.95 | $15.04 | $14.95 | $14.97 | $14.97 | 18,590 |
| 2025-05-16 | $15.02 | $15.08 | $14.96 | $14.99 | $14.99 | 47,860 |
| 2025-05-15 | $15.00 | $15.16 | $14.91 | $15.02 | $15.02 | 47,716 |
| 2025-05-14 | $15.25 | $15.25 | $15.15 | $15.19 | $15.05 | 6,863 |
| 2025-05-13 | $15.22 | $15.24 | $15.19 | $15.20 | $15.06 | 4,519 |
| 2025-05-12 | $15.19 | $15.25 | $15.15 | $15.20 | $15.06 | 17,901 |
| 2025-05-09 | $15.13 | $15.17 | $15.12 | $15.17 | $15.03 | 1,907 |
| 2025-05-08 | $15.14 | $15.18 | $15.10 | $15.13 | $14.99 | 12,014 |
| 2025-05-07 | $15.15 | $15.19 | $15.13 | $15.14 | $15.00 | 9,349 |
| 2025-05-06 | $15.15 | $15.25 | $15.11 | $15.13 | $14.99 | 34,098 |
| 2025-05-05 | $15.28 | $15.31 | $15.15 | $15.16 | $15.02 | 29,643 |
| 2025-05-02 | $15.35 | $15.35 | $15.22 | $15.25 | $15.25 | 16,639 |
| 2025-05-01 | $15.34 | $15.36 | $15.19 | $15.22 | $15.22 | 25,959 |
| 2025-04-30 | $15.19 | $15.29 | $15.19 | $15.24 | $15.24 | 30,706 |
| 2025-04-29 | $15.27 | $15.27 | $15.20 | $15.22 | $15.22 | 16,693 |
| 2025-04-28 | $15.21 | $15.28 | $15.17 | $15.22 | $15.22 | 22,696 |
| 2025-04-25 | $15.27 | $15.28 | $15.18 | $15.21 | $15.21 | 2,855 |
| 2025-04-24 | $15.19 | $15.28 | $15.16 | $15.20 | $15.20 | 12,031 |
| 2025-04-23 | $15.16 | $15.17 | $15.10 | $15.13 | $15.13 | 23,851 |
| 2025-04-22 | $15.13 | $15.17 | $15.07 | $15.16 | $15.16 | 6,316 |
| 2025-04-21 | $15.24 | $15.27 | $15.05 | $15.11 | $15.11 | 34,734 |
| 2025-04-17 | $15.09 | $15.16 | $15.06 | $15.15 | $15.15 | 2,891 |
| 2025-04-16 | $15.16 | $15.21 | $15.00 | $15.07 | $15.07 | 8,148 |
| 2025-04-15 | $15.25 | $15.25 | $15.12 | $15.16 | $15.16 | 25,568 |
| 2025-04-14 | $15.33 | $15.33 | $15.12 | $15.23 | $15.23 | 21,148 |
| 2025-04-11 | $15.14 | $15.18 | $15.03 | $15.09 | $15.09 | 23,882 |
| 2025-04-10 | $15.16 | $15.16 | $15.00 | $15.04 | $15.04 | 13,155 |
| 2025-04-09 | $15.01 | $15.22 | $15.01 | $15.15 | $15.15 | 16,453 |
| 2025-04-08 | $15.04 | $15.37 | $15.00 | $15.00 | $15.00 | 9,617 |
| 2025-04-07 | $15.31 | $15.35 | $14.94 | $14.97 | $14.97 | 38,444 |
| 2025-04-04 | $15.63 | $15.69 | $15.23 | $15.47 | $15.47 | 204,970 |
| 2025-04-03 | $15.20 | $16.02 | $15.20 | $15.63 | $15.63 | 21,787 |
| 2025-04-02 | $15.40 | $15.40 | $15.31 | $15.35 | $15.35 | 6,948 |
| 2025-04-01 | $15.22 | $15.48 | $15.22 | $15.38 | $15.38 | 14,511 |
| 2025-03-31 | $15.17 | $15.23 | $15.14 | $15.21 | $15.21 | 227,863 |
| 2025-03-28 | $15.20 | $15.21 | $15.17 | $15.19 | $15.19 | 13,844 |
| 2025-03-27 | $15.20 | $15.20 | $15.15 | $15.15 | $15.15 | 4,592 |
| 2025-03-26 | $15.14 | $15.16 | $15.14 | $15.16 | $15.16 | 8,857 |
| 2025-03-25 | $15.07 | $15.19 | $15.07 | $15.17 | $15.17 | 13,940 |
| 2025-03-24 | $15.10 | $15.19 | $15.06 | $15.08 | $15.08 | 21,226 |
| 2025-03-21 | $15.15 | $15.15 | $15.06 | $15.08 | $15.08 | 5,943 |
| 2025-03-20 | $15.06 | $15.15 | $15.06 | $15.15 | $15.15 | 3,119 |
| 2025-03-19 | $15.21 | $15.21 | $15.06 | $15.12 | $15.12 | 28,980 |
| 2025-03-18 | $15.06 | $15.15 | $15.06 | $15.06 | $15.06 | 1,004 |
| 2025-03-17 | $15.04 | $15.20 | $15.04 | $15.11 | $15.11 | 4,466 |
| 2025-03-14 | $15.01 | $15.20 | $14.98 | $15.05 | $15.05 | 23,687 |
| 2025-03-13 | $15.15 | $15.20 | $15.11 | $15.11 | $14.97 | 7,759 |
| 2025-03-12 | $15.15 | $15.15 | $15.11 | $15.13 | $14.99 | 4,547 |
| 2025-03-11 | $15.12 | $15.20 | $15.08 | $15.10 | $14.97 | 10,043 |
| 2025-03-10 | $15.15 | $15.22 | $15.12 | $15.14 | $15.00 | 6,540 |
| 2025-03-07 | $15.13 | $15.16 | $15.13 | $15.16 | $15.02 | 941 |
| 2025-03-06 | $15.26 | $15.26 | $15.12 | $15.18 | $15.04 | 3,000 |
| 2025-03-05 | $15.18 | $15.27 | $15.10 | $15.25 | $15.11 | 20,174 |
| 2025-03-04 | $15.08 | $15.18 | $15.08 | $15.10 | $14.97 | 31,644 |
| 2025-03-03 | $15.16 | $15.19 | $15.10 | $15.13 | $14.99 | 13,805 |
| 2025-02-28 | $14.98 | $15.25 | $14.98 | $15.14 | $15.00 | 18,117 |
| 2025-02-27 | $15.20 | $15.20 | $15.10 | $15.12 | $14.98 | 22,114 |
| 2025-02-26 | $15.17 | $15.21 | $15.10 | $15.10 | $14.97 | 47,838 |
| 2025-02-25 | $15.30 | $15.30 | $15.16 | $15.16 | $15.02 | 76,906 |
| 2025-02-24 | $15.33 | $15.35 | $15.29 | $15.30 | $15.16 | 6,476 |
| 2025-02-21 | $15.25 | $15.35 | $15.23 | $15.29 | $15.15 | 16,648 |
| 2025-02-20 | $15.24 | $15.32 | $15.24 | $15.30 | $15.16 | 8,278 |
| 2025-02-19 | $15.40 | $15.43 | $14.86 | $15.28 | $15.14 | 23,129 |
| 2025-02-18 | $15.34 | $15.45 | $15.34 | $15.39 | $15.25 | 16,302 |
| 2025-02-14 | $15.18 | $15.50 | $15.18 | $15.33 | $15.20 | 12,733 |
| 2025-02-13 | $15.25 | $15.39 | $15.25 | $15.29 | $15.02 | 14,377 |
| 2025-02-12 | $15.30 | $15.33 | $15.22 | $15.29 | $15.02 | 6,391 |
| 2025-02-11 | $15.35 | $15.35 | $15.25 | $15.31 | $15.04 | 5,306 |
| 2025-02-10 | $15.30 | $15.31 | $15.24 | $15.30 | $15.03 | 8,563 |
| 2025-02-07 | $15.24 | $15.29 | $15.21 | $15.27 | $15.00 | 8,692 |
| 2025-02-06 | $15.25 | $15.30 | $15.19 | $15.26 | $14.99 | 22,544 |
| 2025-02-05 | $15.26 | $15.26 | $15.08 | $15.24 | $14.97 | 13,543 |
| 2025-02-04 | $15.19 | $15.26 | $15.15 | $15.26 | $14.99 | 18,861 |
| 2025-02-03 | $15.15 | $15.15 | $15.08 | $15.13 | $14.86 | 5,072 |
| 2025-01-31 | $15.26 | $15.26 | $15.12 | $15.15 | $14.88 | 44,328 |
| 2025-01-30 | $15.06 | $15.17 | $15.06 | $15.12 | $14.85 | 23,728 |
| 2025-01-29 | $15.10 | $15.10 | $15.02 | $15.03 | $14.77 | 10,923 |
| 2025-01-28 | $15.03 | $15.09 | $15.03 | $15.09 | $14.82 | 5,188 |
| 2025-01-27 | $15.10 | $15.10 | $15.00 | $15.02 | $14.76 | 20,914 |
| 2025-01-24 | $15.14 | $15.15 | $15.07 | $15.09 | $14.82 | 8,781 |
| 2025-01-23 | $15.14 | $15.15 | $15.09 | $15.11 | $14.84 | 4,205 |
| 2025-01-22 | $15.09 | $15.18 | $15.08 | $15.16 | $14.89 | 8,831 |
| 2025-01-21 | $15.22 | $15.22 | $15.10 | $15.11 | $14.84 | 7,615 |
| 2025-01-17 | $15.15 | $15.24 | $15.07 | $15.11 | $14.84 | 11,397 |
| 2025-01-16 | $15.05 | $15.22 | $15.05 | $15.14 | $14.88 | 22,492 |
| 2025-01-15 | $15.09 | $15.17 | $15.01 | $15.13 | $14.86 | 26,887 |
| 2025-01-14 | $15.15 | $15.24 | $15.11 | $15.12 | $14.73 | 14,340 |
| 2025-01-13 | $15.10 | $15.26 | $15.10 | $15.15 | $14.75 | 12,572 |
| 2025-01-10 | $15.19 | $15.20 | $15.06 | $15.08 | $14.68 | 37,674 |
| 2025-01-08 | $15.26 | $15.29 | $15.19 | $15.19 | $14.79 | 14,126 |
| 2025-01-07 | $15.31 | $15.34 | $15.17 | $15.26 | $14.86 | 33,752 |
| 2025-01-06 | $15.20 | $15.36 | $15.20 | $15.34 | $14.94 | 207,478 |
| 2025-01-03 | $15.25 | $15.34 | $15.06 | $15.22 | $15.22 | 30,688 |
| 2025-01-02 | $15.42 | $15.46 | $15.20 | $15.26 | $15.26 | 11,509 |
| 2024-12-31 | $15.10 | $15.44 | $15.10 | $15.44 | $15.44 | 217,741 |
| 2024-12-30 | $15.11 | $15.40 | $15.11 | $15.18 | $15.18 | 6,201 |
| 2024-12-27 | $15.28 | $15.28 | $15.15 | $15.21 | $15.21 | 4,513 |
| 2024-12-26 | $15.35 | $15.37 | $15.22 | $15.22 | $15.22 | 7,207 |
| 2024-12-24 | $15.30 | $15.30 | $15.21 | $15.28 | $15.28 | 9,959 |
| 2024-12-23 | $15.15 | $15.44 | $15.15 | $15.20 | $15.20 | 12,235 |
| 2024-12-20 | $15.04 | $15.30 | $15.04 | $15.20 | $15.20 | 31,851 |
| 2024-12-19 | $15.39 | $15.39 | $15.11 | $15.14 | $15.14 | 25,334 |
| 2024-12-18 | $15.49 | $15.49 | $15.12 | $15.25 | $15.25 | 31,492 |
| 2024-12-17 | $15.45 | $15.50 | $15.37 | $15.49 | $15.49 | 20,627 |
| 2024-12-16 | $15.49 | $15.49 | $15.37 | $15.44 | $15.44 | 16,888 |
| 2024-12-13 | $15.46 | $15.49 | $15.41 | $15.45 | $15.45 | 13,888 |
| 2024-12-12 | $15.60 | $15.60 | $15.49 | $15.55 | $15.41 | 7,074 |
| 2024-12-11 | $15.59 | $15.61 | $15.45 | $15.55 | $15.41 | 16,139 |
| 2024-12-10 | $15.54 | $15.54 | $15.38 | $15.53 | $15.39 | 7,163 |
| 2024-12-09 | $15.50 | $15.54 | $15.45 | $15.48 | $15.34 | 13,417 |
| 2024-12-06 | $15.60 | $15.60 | $15.47 | $15.54 | $15.40 | 23,014 |
| 2024-12-05 | $15.45 | $15.47 | $15.31 | $15.47 | $15.33 | 14,183 |
| 2024-12-04 | $15.35 | $15.38 | $15.23 | $15.31 | $15.17 | 19,195 |
| 2024-12-03 | $15.28 | $15.40 | $15.28 | $15.30 | $15.16 | 42,359 |
| 2024-12-02 | $15.27 | $15.38 | $15.27 | $15.28 | $15.14 | 7,377 |
| 2024-11-29 | $15.35 | $15.38 | $15.30 | $15.33 | $15.19 | 7,536 |
| 2024-11-27 | $15.33 | $15.33 | $15.18 | $15.31 | $15.17 | 6,435 |
| 2024-11-26 | $15.28 | $15.28 | $15.18 | $15.25 | $15.11 | 10,275 |
| 2024-11-25 | $15.15 | $15.25 | $15.15 | $15.20 | $15.06 | 13,203 |
| 2024-11-22 | $15.18 | $15.28 | $15.14 | $15.14 | $15.00 | 19,225 |
| 2024-11-21 | $15.15 | $15.20 | $15.15 | $15.15 | $15.02 | 14,003 |
| 2024-11-20 | $15.29 | $15.29 | $15.15 | $15.15 | $15.01 | 13,083 |
| 2024-11-19 | $15.29 | $15.30 | $15.16 | $15.23 | $15.09 | 5,813 |
| 2024-11-18 | $15.16 | $15.33 | $15.16 | $15.20 | $15.06 | 13,060 |
| 2024-11-15 | $15.22 | $15.30 | $15.15 | $15.17 | $15.17 | 5,296 |
| 2024-11-14 | $15.29 | $15.41 | $15.25 | $15.31 | $15.17 | 19,285 |
| 2024-11-13 | $15.34 | $15.34 | $15.29 | $15.30 | $15.30 | 3,619 |
| 2024-11-12 | $15.40 | $15.40 | $15.30 | $15.30 | $15.30 | 9,112 |
| 2024-11-11 | $15.45 | $15.52 | $15.35 | $15.41 | $15.41 | 9,673 |
| 2024-11-08 | $15.41 | $15.51 | $15.40 | $15.47 | $15.47 | 15,768 |
| 2024-11-07 | $15.32 | $15.40 | $15.32 | $15.39 | $15.39 | 18,737 |
| 2024-11-06 | $15.46 | $15.46 | $15.36 | $15.41 | $15.41 | 12,910 |
| 2024-11-05 | $15.32 | $15.37 | $15.25 | $15.36 | $15.36 | 7,354 |
| 2024-11-04 | $15.32 | $15.38 | $15.26 | $15.29 | $15.29 | 9,361 |
| 2024-11-01 | $15.35 | $15.40 | $15.30 | $15.31 | $15.31 | 13,545 |
| 2024-10-31 | $15.30 | $15.36 | $15.27 | $15.30 | $15.30 | 6,156 |
| 2024-10-30 | $15.26 | $15.36 | $15.26 | $15.27 | $15.27 | 8,062 |
| 2024-10-29 | $15.42 | $15.45 | $15.27 | $15.28 | $15.28 | 10,880 |
| 2024-10-28 | $15.45 | $15.62 | $15.39 | $15.40 | $15.40 | 33,746 |
| 2024-10-25 | $15.43 | $15.43 | $15.40 | $15.43 | $15.43 | 13,720 |
| 2024-10-24 | $15.39 | $15.39 | $15.33 | $15.37 | $15.37 | 3,387 |
| 2024-10-23 | $15.43 | $15.46 | $15.30 | $15.31 | $15.31 | 17,320 |
| 2024-10-22 | $15.50 | $15.50 | $15.34 | $15.41 | $15.41 | 15,449 |
| 2024-10-21 | $15.48 | $15.48 | $15.40 | $15.45 | $15.45 | 7,652 |
| 2024-10-18 | $15.37 | $15.48 | $15.34 | $15.48 | $15.48 | 12,635 |
| 2024-10-17 | $15.43 | $15.43 | $15.32 | $15.34 | $15.34 | 6,520 |
| 2024-10-16 | $15.38 | $15.38 | $15.33 | $15.37 | $15.37 | 8,583 |
| 2024-10-15 | $15.40 | $15.44 | $15.35 | $15.35 | $15.35 | 18,124 |
| 2024-10-14 | $15.45 | $15.52 | $15.43 | $15.50 | $15.36 | 7,922 |
| 2024-10-11 | $15.53 | $15.56 | $15.51 | $15.51 | $15.37 | 13,069 |
| 2024-10-10 | $15.50 | $15.56 | $15.50 | $15.56 | $15.42 | 10,244 |
| 2024-10-09 | $15.45 | $15.53 | $15.45 | $15.52 | $15.38 | 7,292 |
| 2024-10-08 | $15.48 | $15.53 | $15.41 | $15.50 | $15.36 | 19,525 |
| 2024-10-07 | $15.47 | $15.52 | $15.42 | $15.42 | $15.28 | 35,049 |
| 2024-10-04 | $15.50 | $15.57 | $15.50 | $15.54 | $15.40 | 168,782 |
| 2024-10-03 | $15.52 | $15.52 | $15.47 | $15.50 | $15.36 | 5,381 |
| 2024-10-02 | $15.38 | $15.49 | $15.38 | $15.45 | $15.31 | 3,014 |
| 2024-10-01 | $15.49 | $15.55 | $15.46 | $15.46 | $15.32 | 188,591 |
| 2024-09-30 | $15.60 | $15.60 | $15.29 | $15.39 | $15.25 | 6,964 |
| 2024-09-27 | $15.23 | $15.38 | $15.18 | $15.29 | $15.15 | 8,055 |
| 2024-09-26 | $15.33 | $15.33 | $15.21 | $15.25 | $15.11 | 27,950 |
| 2024-09-25 | $15.24 | $15.25 | $15.20 | $15.21 | $15.07 | 5,344 |
| 2024-09-24 | $15.23 | $15.23 | $15.16 | $15.20 | $15.06 | 7,375 |
| 2024-09-23 | $15.15 | $15.20 | $15.15 | $15.15 | $15.01 | 9,221 |
| 2024-09-20 | $15.19 | $15.20 | $15.14 | $15.19 | $15.05 | 22,337 |
| 2024-09-19 | $15.36 | $15.36 | $15.11 | $15.18 | $15.04 | 80,778 |
| 2024-09-18 | $15.26 | $15.31 | $15.21 | $15.31 | $15.17 | 11,227 |
| 2024-09-17 | $15.24 | $15.35 | $15.23 | $15.25 | $15.11 | 7,475 |
| 2024-09-16 | $15.32 | $15.32 | $15.22 | $15.22 | $15.08 | 19,675 |
| 2024-09-13 | $15.30 | $15.34 | $15.25 | $15.25 | $15.11 | 10,371 |
| 2024-09-12 | $15.30 | $15.39 | $15.27 | $15.39 | $15.11 | 39,377 |
| 2024-09-11 | $15.34 | $15.34 | $15.30 | $15.33 | $15.05 | 11,529 |
| 2024-09-10 | $15.33 | $15.33 | $15.28 | $15.32 | $15.04 | 8,392 |
| 2024-09-09 | $15.24 | $15.35 | $15.24 | $15.33 | $15.05 | 20,887 |
| 2024-09-06 | $15.27 | $15.32 | $15.24 | $15.24 | $15.24 | 22,552 |
| 2024-09-05 | $15.22 | $15.27 | $15.22 | $15.27 | $15.27 | 13,083 |
| 2024-09-04 | $15.22 | $15.22 | $15.15 | $15.19 | $15.19 | 4,408 |
| 2024-09-03 | $15.20 | $15.23 | $15.15 | $15.17 | $15.17 | 20,636 |
| 2024-08-30 | $15.19 | $15.23 | $15.19 | $15.22 | $15.22 | 12,381 |
| 2024-08-29 | $15.14 | $15.19 | $15.14 | $15.19 | $15.19 | 10,311 |
| 2024-08-28 | $15.20 | $15.20 | $15.13 | $15.14 | $15.14 | 21,140 |
| 2024-08-27 | $15.15 | $15.20 | $15.12 | $15.20 | $15.20 | 19,920 |
| 2024-08-26 | $15.05 | $15.20 | $15.05 | $15.15 | $15.15 | 37,121 |
| 2024-08-23 | $14.95 | $15.12 | $14.95 | $15.03 | $15.03 | 27,552 |
| 2024-08-22 | $15.12 | $15.15 | $14.90 | $14.98 | $14.98 | 53,698 |
| 2024-08-21 | $15.15 | $15.18 | $15.13 | $15.14 | $15.14 | 17,086 |
| 2024-08-20 | $15.14 | $15.17 | $15.13 | $15.15 | $15.15 | 12,672 |
| 2024-08-19 | $15.19 | $15.20 | $15.10 | $15.17 | $15.17 | 27,364 |
| 2024-08-16 | $15.20 | $15.20 | $15.12 | $15.12 | $15.12 | 10,379 |
| 2024-08-15 | $15.15 | $15.17 | $15.06 | $15.14 | $15.14 | 16,185 |
| 2024-08-14 | $15.18 | $15.20 | $15.18 | $15.20 | $15.20 | 16,685 |
| 2024-08-13 | $15.18 | $15.25 | $15.17 | $15.18 | $15.18 | 39,413 |
| 2024-08-12 | $15.15 | $15.18 | $15.13 | $15.18 | $15.18 | 32,225 |
| 2024-08-09 | $15.14 | $15.14 | $15.08 | $15.13 | $15.13 | 19,778 |
| 2024-08-08 | $15.08 | $15.16 | $15.08 | $15.15 | $15.15 | 14,094 |
| 2024-08-07 | $15.02 | $15.19 | $15.02 | $15.11 | $15.11 | 37,086 |
| 2024-08-06 | $15.01 | $15.06 | $14.95 | $14.99 | $14.99 | 26,655 |
| 2024-08-05 | $15.06 | $15.06 | $14.93 | $15.00 | $15.00 | 31,055 |
| 2024-08-02 | $15.23 | $15.23 | $15.18 | $15.20 | $15.20 | 19,001 |
| 2024-08-01 | $15.29 | $15.31 | $15.20 | $15.25 | $15.25 | 30,619 |
| 2024-07-31 | $15.32 | $15.32 | $15.25 | $15.25 | $15.25 | 27,547 |
| 2024-07-30 | $15.24 | $15.32 | $15.21 | $15.30 | $15.30 | 58,990 |
| 2024-07-29 | $15.25 | $15.25 | $15.22 | $15.22 | $15.22 | 3,442 |
| 2024-07-26 | $15.26 | $15.30 | $15.19 | $15.19 | $15.19 | 28,692 |
| 2024-07-25 | $15.23 | $15.32 | $15.20 | $15.21 | $15.21 | 20,871 |
| 2024-07-24 | $15.23 | $15.31 | $15.21 | $15.22 | $15.22 | 16,569 |
| 2024-07-23 | $15.23 | $15.32 | $15.23 | $15.28 | $15.28 | 31,574 |
| 2024-07-22 | $15.23 | $15.28 | $15.21 | $15.23 | $15.23 | 8,712 |
| 2024-07-19 | $15.21 | $15.33 | $15.21 | $15.23 | $15.23 | 3,771 |
| 2024-07-18 | $15.26 | $15.30 | $15.22 | $15.23 | $15.23 | 29,085 |
| 2024-07-17 | $15.38 | $15.38 | $15.20 | $15.24 | $15.24 | 20,841 |
| 2024-07-16 | $15.32 | $15.35 | $15.27 | $15.35 | $15.35 | 17,514 |
| 2024-07-15 | $15.28 | $15.35 | $15.26 | $15.28 | $15.28 | 15,018 |
| 2024-07-12 | $15.34 | $15.37 | $15.34 | $15.35 | $15.21 | 38,510 |
| 2024-07-11 | $15.40 | $15.40 | $15.35 | $15.37 | $15.23 | 14,463 |
| 2024-07-10 | $15.35 | $15.40 | $15.35 | $15.37 | $15.23 | 8,673 |
| 2024-07-09 | $15.32 | $15.40 | $15.32 | $15.36 | $15.22 | 52,229 |
| 2024-07-08 | $15.41 | $15.45 | $15.38 | $15.39 | $15.25 | 185,118 |
| 2024-07-05 | $15.46 | $15.53 | $15.30 | $15.44 | $15.30 | 19,881 |
| 2024-07-03 | $15.33 | $15.63 | $15.30 | $15.36 | $15.22 | 6,676 |
| 2024-07-02 | $15.27 | $15.38 | $15.27 | $15.38 | $15.24 | 1,734 |
| 2024-07-01 | $15.36 | $15.37 | $15.30 | $15.30 | $15.16 | 212,095 |
| 2024-06-28 | $15.38 | $15.40 | $15.33 | $15.36 | $15.22 | 12,493 |
| 2024-06-27 | $15.28 | $15.37 | $15.27 | $15.35 | $15.21 | 4,288 |
| 2024-06-26 | $15.24 | $15.28 | $15.24 | $15.28 | $15.14 | 2,364 |
| 2024-06-25 | $15.27 | $15.30 | $15.24 | $15.27 | $15.13 | 6,657 |
| 2024-06-24 | $15.27 | $15.27 | $15.25 | $15.25 | $15.11 | 2,708 |
| 2024-06-21 | $15.24 | $15.26 | $15.16 | $15.26 | $15.12 | 8,848 |
| 2024-06-20 | $15.27 | $15.27 | $15.19 | $15.21 | $15.07 | 6,341 |
| 2024-06-18 | $15.28 | $15.29 | $15.19 | $15.27 | $15.27 | 14,959 |
| 2024-06-17 | $15.22 | $15.25 | $15.20 | $15.20 | $15.20 | 5,214 |
| 2024-06-14 | $15.28 | $15.30 | $15.19 | $15.23 | $15.23 | 6,085 |
| 2024-06-13 | $15.35 | $15.45 | $15.34 | $15.40 | $15.26 | 21,919 |
| 2024-06-12 | $15.34 | $15.40 | $15.29 | $15.33 | $15.19 | 15,675 |
| 2024-06-11 | $15.27 | $15.33 | $15.22 | $15.32 | $15.18 | 14,221 |
| 2024-06-10 | $15.25 | $15.31 | $15.23 | $15.26 | $15.12 | 20,411 |
| 2024-06-07 | $15.16 | $15.25 | $15.16 | $15.22 | $15.22 | 18,313 |
| 2024-06-06 | $15.22 | $15.22 | $15.15 | $15.15 | $15.15 | 10,454 |
| 2024-06-05 | $15.18 | $15.20 | $15.15 | $15.20 | $15.20 | 11,042 |
| 2024-06-04 | $15.10 | $15.19 | $15.08 | $15.16 | $15.16 | 17,244 |
| 2024-06-03 | $15.15 | $15.15 | $15.08 | $15.09 | $15.09 | 7,815 |
| 2024-05-31 | $15.05 | $15.15 | $15.05 | $15.06 | $15.06 | 15,686 |
| 2024-05-30 | $15.05 | $15.18 | $15.05 | $15.05 | $15.05 | 6,179 |
| 2024-05-29 | $15.07 | $15.13 | $15.05 | $15.10 | $15.10 | 10,419 |
| 2024-05-28 | $15.15 | $15.18 | $15.10 | $15.10 | $15.10 | 7,626 |
| 2024-05-24 | $15.07 | $15.11 | $15.07 | $15.10 | $15.10 | 4,578 |
| 2024-05-23 | $15.12 | $15.17 | $15.05 | $15.10 | $15.10 | 16,837 |
| 2024-05-22 | $15.12 | $15.17 | $15.11 | $15.14 | $15.14 | 7,526 |
| 2024-05-21 | $15.12 | $15.24 | $15.11 | $15.15 | $15.15 | 7,574 |
| 2024-05-20 | $15.19 | $15.24 | $15.15 | $15.17 | $15.17 | 20,216 |
| 2024-05-17 | $15.06 | $15.25 | $15.06 | $15.19 | $15.19 | 14,378 |
| 2024-05-16 | $15.10 | $15.20 | $15.10 | $15.19 | $15.19 | 30,448 |
| 2024-05-15 | $15.14 | $15.14 | $15.08 | $15.12 | $15.12 | 11,073 |
| 2024-05-14 | $15.10 | $15.12 | $15.05 | $15.06 | $15.06 | 19,030 |
| 2024-05-13 | $15.29 | $15.29 | $15.18 | $15.18 | $15.04 | 7,449 |
| 2024-05-10 | $15.20 | $15.24 | $15.17 | $15.20 | $15.06 | 8,690 |
| 2024-05-09 | $15.21 | $15.26 | $15.20 | $15.20 | $15.06 | 6,553 |
| 2024-05-08 | $15.22 | $15.27 | $15.18 | $15.23 | $15.23 | 17,336 |
| 2024-05-07 | $15.25 | $15.28 | $15.23 | $15.23 | $15.23 | 13,019 |
| 2024-05-06 | $15.32 | $15.32 | $15.23 | $15.24 | $15.24 | 9,328 |
| 2024-05-03 | $15.29 | $15.29 | $15.22 | $15.23 | $15.23 | 8,302 |
| 2024-05-02 | $15.30 | $15.30 | $15.15 | $15.17 | $15.17 | 9,430 |
| 2024-05-01 | $15.22 | $15.22 | $15.17 | $15.20 | $15.20 | 15,463 |
| 2024-04-30 | $15.25 | $15.26 | $15.17 | $15.25 | $15.25 | 6,464 |
| 2024-04-29 | $15.19 | $15.33 | $15.19 | $15.23 | $15.23 | 23,088 |
| 2024-04-26 | $15.30 | $15.30 | $15.18 | $15.23 | $15.23 | 29,191 |
| 2024-04-25 | $15.23 | $15.23 | $15.13 | $15.15 | $15.15 | 21,226 |
| 2024-04-24 | $15.25 | $15.36 | $15.25 | $15.27 | $15.27 | 141,169 |
| 2024-04-23 | $15.11 | $16.90 | $15.11 | $15.37 | $15.37 | 129,574 |
| 2024-04-22 | $15.10 | $15.10 | $15.00 | $15.05 | $15.05 | 38,891 |
| 2024-04-19 | $15.04 | $15.06 | $14.99 | $15.00 | $15.00 | 20,117 |
| 2024-04-18 | $15.23 | $15.23 | $15.00 | $15.05 | $15.05 | 15,200 |
| 2024-04-17 | $15.06 | $15.19 | $15.06 | $15.10 | $15.10 | 1,086 |
| 2024-04-16 | $15.10 | $15.18 | $15.06 | $15.12 | $15.12 | 2,914 |
| 2024-04-15 | $15.28 | $15.28 | $15.01 | $15.10 | $15.10 | 21,023 |
| 2024-04-12 | $15.33 | $15.41 | $15.24 | $15.28 | $15.28 | 5,314 |
| 2024-04-11 | $15.50 | $15.50 | $15.40 | $15.41 | $15.27 | 12,464 |
| 2024-04-10 | $15.50 | $15.54 | $15.40 | $15.43 | $15.29 | 22,972 |
| 2024-04-09 | $15.52 | $15.60 | $15.52 | $15.56 | $15.42 | 25,535 |
| 2024-04-08 | $15.50 | $15.70 | $15.50 | $15.54 | $15.40 | 10,173 |
| 2024-04-05 | $15.63 | $15.67 | $15.50 | $15.57 | $15.57 | 19,306 |
| 2024-04-04 | $15.68 | $15.78 | $15.62 | $15.71 | $15.71 | 14,659 |
| 2024-04-03 | $15.95 | $15.95 | $15.75 | $15.79 | $15.79 | 5,902 |
| 2024-04-02 | $15.75 | $15.80 | $15.70 | $15.75 | $15.75 | 3,988 |
| 2024-04-01 | $15.79 | $15.96 | $15.70 | $15.78 | $15.78 | 15,726 |
| 2024-03-28 | $14.90 | $15.95 | $14.90 | $15.86 | $15.86 | 101,990 |
| 2024-03-27 | $16.07 | $16.07 | $16.02 | $16.05 | $16.05 | 86,134 |
| 2024-03-26 | $16.19 | $16.19 | $16.00 | $16.04 | $16.04 | 42,792 |
| 2024-03-25 | $16.15 | $16.19 | $16.11 | $16.13 | $16.13 | 271,798 |
| 2024-03-22 | $15.95 | $16.10 | $15.95 | $16.05 | $16.05 | 37,424 |
| 2024-03-21 | $15.99 | $16.04 | $15.93 | $16.02 | $16.02 | 14,800 |
| 2024-03-20 | $15.92 | $16.00 | $15.91 | $15.99 | $15.99 | 8,927 |
| 2024-03-19 | $15.92 | $16.01 | $15.90 | $15.95 | $15.95 | 25,051 |
| 2024-03-18 | $15.92 | $15.96 | $15.74 | $15.83 | $15.83 | 52,563 |
| 2024-03-15 | $15.99 | $16.20 | $15.96 | $15.96 | $15.96 | 4,494 |
| 2024-03-14 | $16.04 | $16.19 | $15.98 | $15.98 | $15.98 | 11,150 |
| 2024-03-13 | $16.15 | $16.19 | $16.13 | $16.13 | $15.99 | 6,214 |
| 2024-03-12 | $16.10 | $16.12 | $16.10 | $16.12 | $15.98 | 6,138 |
| 2024-03-11 | $16.10 | $16.13 | $16.05 | $16.10 | $15.96 | 10,713 |
| 2024-03-08 | $16.14 | $16.14 | $16.05 | $16.05 | $15.91 | 3,764 |
| 2024-03-07 | $16.10 | $16.11 | $15.94 | $16.05 | $15.91 | 6,786 |
| 2024-03-06 | $16.02 | $16.03 | $15.98 | $15.99 | $15.85 | 11,536 |
| 2024-03-05 | $16.02 | $16.09 | $15.97 | $15.98 | $15.84 | 2,474 |
| 2024-03-04 | $16.02 | $16.09 | $15.95 | $16.01 | $15.87 | 14,130 |
| 2024-03-01 | $16.00 | $16.15 | $16.00 | $16.01 | $15.87 | 19,760 |
| 2024-02-29 | $16.04 | $16.12 | $16.02 | $16.07 | $15.93 | 4,370 |
| 2024-02-28 | $16.04 | $16.08 | $16.01 | $16.02 | $15.88 | 2,999 |
| 2024-02-27 | $16.11 | $16.11 | $16.00 | $16.01 | $15.87 | 8,556 |
| 2024-02-26 | $16.01 | $16.09 | $16.01 | $16.01 | $16.01 | 2,130 |
| 2024-02-23 | $16.08 | $16.08 | $15.98 | $16.00 | $16.00 | 12,004 |
| 2024-02-22 | $16.12 | $16.12 | $15.98 | $16.09 | $16.09 | 4,008 |
| 2024-02-21 | $16.04 | $16.12 | $15.95 | $16.12 | $16.12 | 4,898 |
| 2024-02-20 | $15.97 | $16.23 | $15.97 | $16.05 | $16.05 | 3,647 |
| 2024-02-16 | $16.10 | $16.10 | $15.98 | $15.98 | $15.98 | 2,015 |
| 2024-02-15 | $15.94 | $16.08 | $15.94 | $16.07 | $16.07 | 2,491 |
| 2024-02-14 | $16.12 | $16.12 | $16.00 | $16.05 | $16.05 | 1,786 |
| 2024-02-13 | $16.15 | $16.16 | $16.09 | $16.09 | $15.95 | 9,385 |
| 2024-02-12 | $16.21 | $16.21 | $16.11 | $16.13 | $15.99 | 3,839 |
| 2024-02-09 | $16.09 | $16.09 | $16.09 | $16.09 | $15.95 | 569 |
| 2024-02-08 | $16.06 | $16.06 | $16.06 | $16.06 | $15.92 | 1,242 |
| 2024-02-07 | $16.05 | $16.17 | $16.05 | $16.10 | $15.96 | 6,217 |
| 2024-02-06 | $16.01 | $16.10 | $15.95 | $16.10 | $15.96 | 2,298 |
| 2024-02-05 | $16.06 | $16.16 | $15.98 | $15.99 | $15.85 | 3,518 |
| 2024-02-02 | $16.09 | $16.10 | $15.95 | $15.95 | $15.81 | 3,991 |
| 2024-02-01 | $15.88 | $16.07 | $15.88 | $16.06 | $15.92 | 9,440 |
| 2024-01-31 | $15.96 | $15.96 | $15.90 | $15.90 | $15.76 | 7,388 |
| 2024-01-30 | $15.95 | $15.95 | $15.85 | $15.93 | $15.93 | 3,685 |
| 2024-01-29 | $15.82 | $15.96 | $15.82 | $15.84 | $15.84 | 2,924 |
| 2024-01-26 | $15.85 | $15.96 | $15.85 | $15.85 | $15.85 | 3,003 |
| 2024-01-25 | $15.83 | $15.85 | $15.83 | $15.84 | $15.84 | 1,280 |
| 2024-01-24 | $15.82 | $15.83 | $15.75 | $15.83 | $15.83 | 1,537 |
| 2024-01-23 | $15.83 | $15.91 | $15.76 | $15.76 | $15.76 | 5,201 |
| 2024-01-22 | $15.71 | $15.81 | $15.71 | $15.78 | $15.78 | 6,980 |
| 2024-01-19 | $15.84 | $15.98 | $15.73 | $15.73 | $15.73 | 6,127 |
| 2024-01-18 | $15.81 | $15.89 | $15.75 | $15.75 | $15.75 | 19,212 |
| 2024-01-17 | $15.81 | $15.82 | $15.75 | $15.80 | $15.80 | 4,270 |
| 2024-01-16 | $15.85 | $15.95 | $15.78 | $15.85 | $15.85 | 4,424 |
| 2024-01-12 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 4,677 |
| 2024-01-11 | $15.95 | $16.00 | $15.95 | $15.97 | $15.83 | 2,946 |
| 2024-01-10 | $15.92 | $15.97 | $15.92 | $15.95 | $15.81 | 1,626 |
| 2024-01-09 | $15.94 | $15.94 | $15.84 | $15.87 | $15.73 | 1,183 |
| 2024-01-08 | $15.72 | $15.88 | $15.72 | $15.88 | $15.74 | 4,447 |
| 2024-01-05 | $15.88 | $15.89 | $15.80 | $15.81 | $15.81 | 2,006 |
| 2024-01-04 | $15.65 | $15.80 | $15.65 | $15.80 | $15.80 | 5,980 |
| 2024-01-03 | $15.65 | $15.94 | $15.65 | $15.78 | $15.78 | 3,083 |
| 2024-01-02 | $15.66 | $15.94 | $15.65 | $15.68 | $15.68 | 3,558 |
| 2023-12-29 | $15.75 | $15.83 | $15.75 | $15.75 | $15.75 | 6,568 |
| 2023-12-28 | $15.91 | $15.92 | $15.83 | $15.84 | $15.84 | 10,257 |
| 2023-12-27 | $15.80 | $15.92 | $15.65 | $15.92 | $15.92 | 7,879 |
| 2023-12-26 | $15.75 | $15.80 | $15.66 | $15.73 | $15.73 | 8,958 |
| 2023-12-22 | $15.66 | $15.96 | $15.42 | $15.75 | $15.75 | 17,465 |
| 2023-12-21 | $15.90 | $15.90 | $15.64 | $15.64 | $15.64 | 5,371 |
| 2023-12-20 | $15.68 | $15.78 | $15.66 | $15.68 | $15.68 | 6,787 |
| 2023-12-19 | $15.62 | $15.75 | $15.62 | $15.74 | $15.74 | 7,912 |
| 2023-12-18 | $15.70 | $15.70 | $15.62 | $15.67 | $15.67 | 3,620 |
| 2023-12-15 | $15.67 | $15.72 | $15.62 | $15.62 | $15.62 | 7,230 |
| 2023-12-14 | $15.70 | $15.71 | $15.65 | $15.67 | $15.67 | 8,606 |
| 2023-12-13 | $15.56 | $15.75 | $15.56 | $15.75 | $15.75 | 6,058 |
| 2023-12-12 | $15.55 | $15.70 | $15.45 | $15.54 | $15.54 | 21,007 |
| 2023-12-11 | $15.61 | $15.62 | $15.60 | $15.60 | $15.60 | 3,102 |
| 2023-12-08 | $15.68 | $15.68 | $15.60 | $15.60 | $15.60 | 2,799 |
| 2023-12-07 | $15.69 | $15.75 | $15.60 | $15.60 | $15.60 | 10,137 |
| 2023-12-06 | $15.74 | $15.74 | $15.69 | $15.69 | $15.69 | 1,257 |
| 2023-12-05 | $15.78 | $15.78 | $15.60 | $15.67 | $15.67 | 5,431 |
| 2023-12-04 | $15.67 | $15.67 | $15.60 | $15.64 | $15.64 | 2,652 |
| 2023-12-01 | $15.60 | $15.70 | $15.60 | $15.63 | $15.63 | 4,158 |
| 2023-11-30 | $15.54 | $15.59 | $15.50 | $15.55 | $15.55 | 5,004 |
| 2023-11-29 | $15.60 | $15.60 | $15.47 | $15.52 | $15.52 | 3,544 |
| 2023-11-28 | $15.59 | $15.60 | $15.49 | $15.51 | $15.51 | 2,693 |
| 2023-11-27 | $15.60 | $15.60 | $15.50 | $15.55 | $15.55 | 5,774 |
| 2023-11-24 | $15.50 | $15.60 | $15.50 | $15.60 | $15.60 | 2,596 |
| 2023-11-22 | $15.53 | $15.54 | $15.50 | $15.50 | $15.50 | 3,340 |
| 2023-11-21 | $15.50 | $15.51 | $15.47 | $15.51 | $15.51 | 3,096 |
| 2023-11-20 | $15.44 | $15.54 | $15.44 | $15.50 | $15.50 | 2,981 |
| 2023-11-17 | $15.37 | $15.51 | $15.37 | $15.48 | $15.48 | 9,934 |
| 2023-11-16 | $15.31 | $15.47 | $15.31 | $15.43 | $15.43 | 2,240 |
| 2023-11-15 | $15.31 | $15.44 | $15.31 | $15.33 | $15.33 | 1,551 |
| 2023-11-14 | $15.33 | $15.46 | $15.27 | $15.33 | $15.33 | 2,280 |
| 2023-11-13 | $15.45 | $15.45 | $15.34 | $15.44 | $15.29 | 4,815 |
| 2023-11-10 | $15.37 | $15.46 | $15.34 | $15.45 | $15.45 | 7,282 |
| 2023-11-09 | $15.37 | $15.47 | $15.35 | $15.39 | $15.39 | 6,936 |
| 2023-11-08 | $15.45 | $15.45 | $15.39 | $15.39 | $15.39 | 20,953 |
| 2023-11-07 | $15.46 | $15.46 | $15.31 | $15.39 | $15.39 | 8,345 |
| 2023-11-06 | $15.37 | $15.41 | $15.32 | $15.33 | $15.33 | 4,021 |
| 2023-11-03 | $15.35 | $15.40 | $15.25 | $15.39 | $15.39 | 5,261 |
| 2023-11-02 | $15.15 | $15.35 | $15.10 | $15.28 | $15.28 | 10,071 |
| 2023-11-01 | $15.05 | $15.19 | $15.05 | $15.11 | $15.11 | 6,790 |
| 2023-10-31 | $15.06 | $15.06 | $15.04 | $15.05 | $15.05 | 5,731 |
| 2023-10-30 | $15.08 | $15.13 | $15.05 | $15.05 | $15.05 | 2,709 |
| 2023-10-27 | $15.02 | $15.17 | $15.02 | $15.05 | $15.05 | 2,467 |
| 2023-10-26 | $15.08 | $15.23 | $15.02 | $15.02 | $15.02 | 4,513 |
| 2023-10-25 | $15.09 | $15.15 | $15.09 | $15.09 | $15.09 | 1,684 |
| 2023-10-24 | $15.09 | $15.15 | $15.08 | $15.09 | $15.09 | 1,803 |
| 2023-10-23 | $15.25 | $15.29 | $15.07 | $15.08 | $15.08 | 1,512 |
| 2023-10-20 | $15.09 | $15.35 | $15.08 | $15.08 | $15.08 | 4,947 |
| 2023-10-19 | $15.10 | $15.10 | $15.06 | $15.06 | $15.06 | 3,095 |
| 2023-10-18 | $15.08 | $15.15 | $15.06 | $15.10 | $15.10 | 2,892 |
| 2023-10-17 | $15.08 | $15.10 | $15.08 | $15.10 | $15.10 | 1,244 |
| 2023-10-16 | $15.15 | $15.15 | $15.08 | $15.08 | $15.08 | 5,607 |
| 2023-10-13 | $15.17 | $15.23 | $15.10 | $15.15 | $15.15 | 2,754 |
| 2023-10-12 | $15.33 | $15.34 | $15.15 | $15.16 | $15.16 | 2,348 |
| 2023-10-11 | $15.26 | $15.40 | $15.26 | $15.40 | $15.26 | 4,528 |
| 2023-10-10 | $15.30 | $15.36 | $15.30 | $15.36 | $15.21 | 2,440 |
| 2023-10-09 | $15.21 | $15.28 | $15.21 | $15.28 | $15.14 | 3,323 |
| 2023-10-06 | $15.18 | $15.40 | $15.10 | $15.24 | $15.10 | 14,786 |
| 2023-10-05 | $15.25 | $15.36 | $15.14 | $15.18 | $15.04 | 1,694 |
| 2023-10-04 | $15.20 | $15.30 | $15.10 | $15.13 | $14.98 | 5,023 |
| 2023-10-03 | $15.24 | $15.24 | $15.12 | $15.12 | $14.98 | 1,578 |
| 2023-10-02 | $15.30 | $15.30 | $15.24 | $15.29 | $15.15 | 11,488 |
| 2023-09-29 | $15.32 | $15.34 | $15.24 | $15.24 | $15.10 | 5,513 |
| 2023-09-28 | $15.25 | $15.38 | $15.25 | $15.25 | $15.11 | 2,344 |
| 2023-09-27 | $15.35 | $15.40 | $15.25 | $15.25 | $15.11 | 7,197 |
| 2023-09-26 | $15.29 | $15.34 | $15.27 | $15.30 | $15.16 | 11,501 |
| 2023-09-25 | $15.34 | $15.35 | $15.34 | $15.35 | $15.20 | 4,152 |
| 2023-09-22 | $15.35 | $15.39 | $15.30 | $15.33 | $15.18 | 8,016 |
| 2023-09-21 | $15.28 | $15.35 | $15.28 | $15.34 | $15.20 | 7,032 |
| 2023-09-20 | $15.29 | $15.30 | $15.28 | $15.28 | $15.14 | 3,251 |
| 2023-09-19 | $15.30 | $15.30 | $15.28 | $15.29 | $15.15 | 4,174 |
| 2023-09-18 | $15.24 | $15.27 | $15.24 | $15.27 | $15.13 | 1,797 |
| 2023-09-15 | $15.29 | $15.29 | $15.23 | $15.23 | $15.09 | 3,657 |
| 2023-09-14 | $15.21 | $15.28 | $15.21 | $15.26 | $15.12 | 4,368 |
| 2023-09-13 | $15.37 | $15.37 | $15.14 | $15.34 | $15.06 | 2,160 |
| 2023-09-12 | $15.32 | $15.38 | $15.30 | $15.35 | $15.07 | 10,673 |
| 2023-09-11 | $15.29 | $15.29 | $15.29 | $15.29 | $15.00 | 1,013 |
| 2023-09-08 | $15.27 | $15.30 | $15.21 | $15.30 | $15.02 | 9,642 |
| 2023-09-07 | $15.23 | $15.29 | $15.23 | $15.25 | $14.97 | 8,043 |
| 2023-09-06 | $15.17 | $15.24 | $15.17 | $15.20 | $14.92 | 4,401 |
| 2023-09-05 | $15.18 | $15.24 | $15.18 | $15.23 | $14.95 | 4,531 |
| 2023-09-01 | $15.24 | $15.39 | $15.18 | $15.26 | $15.26 | 15,267 |
| 2023-08-31 | $15.20 | $15.25 | $15.18 | $15.23 | $15.23 | 3,551 |
| 2023-08-30 | $15.20 | $15.25 | $15.18 | $15.24 | $15.24 | 5,072 |
| 2023-08-29 | $15.27 | $15.39 | $15.26 | $15.27 | $15.27 | 14,307 |
| 2023-08-28 | $15.09 | $15.32 | $15.07 | $15.25 | $15.25 | 14,762 |
| 2023-08-25 | $15.00 | $15.10 | $14.99 | $15.01 | $15.01 | 59,410 |
| 2023-08-24 | $15.12 | $15.12 | $14.96 | $14.99 | $14.99 | 62,120 |
| 2023-08-23 | $15.19 | $15.23 | $15.16 | $15.18 | $15.18 | 1,771 |
| 2023-08-22 | $15.12 | $15.22 | $15.05 | $15.11 | $15.11 | 125,473 |
| 2023-08-21 | $15.20 | $15.24 | $15.06 | $15.13 | $15.13 | 2,630 |
| 2023-08-18 | $15.20 | $15.35 | $14.81 | $15.18 | $15.18 | 143,783 |
| 2023-08-17 | $15.35 | $15.38 | $15.01 | $15.17 | $15.17 | 64,957 |
| 2023-08-16 | $15.33 | $15.44 | $14.90 | $15.31 | $15.31 | 110,404 |
| 2023-08-15 | $15.29 | $15.36 | $14.91 | $15.32 | $15.32 | 100,626 |
| 2023-08-14 | $15.20 | $15.50 | $15.14 | $15.28 | $15.28 | 71,777 |
| 2023-08-11 | $15.80 | $15.88 | $15.37 | $15.49 | $15.35 | 27,523 |
| 2023-08-10 | $15.83 | $15.83 | $15.72 | $15.80 | $15.65 | 3,357 |
| 2023-08-09 | $15.84 | $15.95 | $15.55 | $15.83 | $15.68 | 3,494 |
| 2023-08-08 | $15.78 | $15.87 | $15.64 | $15.77 | $15.62 | 3,025 |
| 2023-08-07 | $15.59 | $15.80 | $15.52 | $15.80 | $15.65 | 8,843 |
| 2023-08-04 | $15.70 | $16.00 | $15.54 | $15.59 | $15.59 | 11,293 |
| 2023-08-03 | $15.74 | $15.81 | $15.62 | $15.67 | $15.67 | 6,586 |
| 2023-08-02 | $15.81 | $15.90 | $15.62 | $15.74 | $15.74 | 7,130 |
| 2023-08-01 | $15.91 | $15.92 | $15.80 | $15.80 | $15.80 | 7,621 |
| 2023-07-31 | $15.99 | $16.00 | $15.86 | $15.89 | $15.89 | 10,125 |
| 2023-07-28 | $15.89 | $15.94 | $15.88 | $15.88 | $15.88 | 33,109 |
| 2023-07-27 | $15.80 | $15.90 | $15.80 | $15.85 | $15.85 | 16,845 |
| 2023-07-26 | $15.70 | $15.75 | $15.70 | $15.75 | $15.75 | 5,442 |
| 2023-07-25 | $15.60 | $15.69 | $15.60 | $15.62 | $15.62 | 2,826 |
| 2023-07-24 | $15.67 | $15.67 | $15.60 | $15.60 | $15.60 | 3,175 |
| 2023-07-21 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 761 |
| 2023-07-20 | $15.59 | $15.67 | $15.59 | $15.59 | $15.59 | 1,770 |
| 2023-07-19 | $15.60 | $15.70 | $15.60 | $15.61 | $15.61 | 2,092 |
| 2023-07-18 | $15.66 | $15.70 | $15.60 | $15.65 | $15.65 | 2,996 |
| 2023-07-17 | $15.55 | $15.66 | $15.55 | $15.66 | $15.66 | 8,585 |
| 2023-07-14 | $15.50 | $15.70 | $15.44 | $15.55 | $15.55 | 7,680 |
| 2023-07-13 | $15.40 | $15.57 | $15.40 | $15.53 | $15.53 | 3,319 |
| 2023-07-12 | $15.43 | $15.59 | $15.40 | $15.51 | $15.37 | 18,172 |
| 2023-07-11 | $15.48 | $15.49 | $15.45 | $15.46 | $15.32 | 7,643 |
| 2023-07-10 | $15.43 | $15.43 | $15.40 | $15.43 | $15.29 | 11,157 |
| 2023-07-07 | $15.37 | $15.40 | $15.35 | $15.40 | $15.26 | 2,895 |
| 2023-07-06 | $15.32 | $15.37 | $15.32 | $15.34 | $15.20 | 6,906 |
| 2023-07-05 | $15.44 | $15.46 | $15.41 | $15.46 | $15.32 | 3,914 |
| 2023-07-03 | $15.34 | $15.44 | $15.34 | $15.44 | $15.30 | 2,385 |
| 2023-06-30 | $15.35 | $15.44 | $15.35 | $15.42 | $15.28 | 6,702 |
| 2023-06-29 | $15.42 | $15.42 | $15.34 | $15.34 | $15.20 | 7,809 |
| 2023-06-28 | $15.40 | $15.42 | $15.37 | $15.41 | $15.27 | 2,225 |
| 2023-06-27 | $15.40 | $15.41 | $15.36 | $15.36 | $15.22 | 3,411 |
| 2023-06-26 | $15.37 | $15.40 | $15.36 | $15.36 | $15.22 | 2,619 |
| 2023-06-23 | $15.35 | $15.42 | $15.35 | $15.42 | $15.28 | 902 |
| 2023-06-22 | $15.38 | $15.38 | $15.37 | $15.37 | $15.23 | 430 |
| 2023-06-21 | $15.38 | $15.44 | $15.37 | $15.37 | $15.23 | 1,243 |
| 2023-06-20 | $15.40 | $15.41 | $15.37 | $15.41 | $15.27 | 3,753 |
| 2023-06-16 | $15.42 | $15.49 | $15.37 | $15.37 | $15.37 | 3,151 |
| 2023-06-15 | $15.43 | $15.46 | $15.38 | $15.42 | $15.42 | 13,200 |
| 2023-06-14 | $15.45 | $15.48 | $15.45 | $15.48 | $15.48 | 3,025 |
| 2023-06-13 | $15.49 | $15.54 | $15.42 | $15.54 | $15.40 | 4,237 |
| 2023-06-12 | $15.42 | $15.48 | $15.40 | $15.48 | $15.33 | 15,750 |
| 2023-06-09 | $15.40 | $15.43 | $15.40 | $15.42 | $15.28 | 4,041 |
| 2023-06-08 | $15.40 | $15.45 | $15.36 | $15.40 | $15.26 | 9,357 |
| 2023-06-07 | $15.33 | $15.41 | $15.33 | $15.39 | $15.25 | 27,098 |
| 2023-06-06 | $15.25 | $15.37 | $15.25 | $15.33 | $15.19 | 10,923 |
| 2023-06-05 | $15.32 | $15.33 | $15.21 | $15.32 | $15.18 | 16,078 |
| 2023-06-02 | $15.35 | $15.35 | $15.28 | $15.33 | $15.19 | 2,814 |
| 2023-06-01 | $15.30 | $15.35 | $15.30 | $15.30 | $15.16 | 6,829 |
| 2023-05-31 | $15.31 | $15.37 | $15.25 | $15.28 | $15.14 | 9,411 |
| 2023-05-30 | $15.26 | $15.31 | $15.26 | $15.31 | $15.31 | 3,617 |
| 2023-05-26 | $15.28 | $15.34 | $15.25 | $15.30 | $15.30 | 5,740 |
| 2023-05-25 | $15.37 | $15.37 | $15.15 | $15.25 | $15.25 | 9,261 |
| 2023-05-24 | $15.42 | $15.44 | $15.30 | $15.32 | $15.32 | 4,445 |
| 2023-05-23 | $15.45 | $15.45 | $15.42 | $15.42 | $15.42 | 6,551 |
| 2023-05-22 | $15.50 | $15.50 | $15.42 | $15.45 | $15.45 | 3,824 |
| 2023-05-19 | $15.45 | $15.47 | $15.43 | $15.43 | $15.43 | 660 |
| 2023-05-18 | $15.43 | $15.43 | $15.42 | $15.42 | $15.42 | 5,111 |
| 2023-05-17 | $15.36 | $15.43 | $15.35 | $15.40 | $15.40 | 4,423 |
| 2023-05-16 | $15.35 | $15.39 | $15.30 | $15.35 | $15.35 | 1,819 |
| 2023-05-15 | $15.27 | $15.40 | $15.27 | $15.31 | $15.31 | 8,851 |
| 2023-05-12 | $15.36 | $15.36 | $15.30 | $15.30 | $15.30 | 1,011 |
| 2023-05-11 | $15.44 | $15.45 | $15.38 | $15.44 | $15.30 | 2,481 |
| 2023-05-10 | $15.45 | $15.58 | $15.45 | $15.51 | $15.37 | 4,993 |
| 2023-05-09 | $15.55 | $15.55 | $15.45 | $15.45 | $15.31 | 1,381 |
| 2023-05-08 | $15.44 | $15.54 | $15.38 | $15.54 | $15.40 | 8,634 |
| 2023-05-05 | $15.37 | $15.43 | $15.32 | $15.43 | $15.28 | 4,398 |
| 2023-05-04 | $15.35 | $15.35 | $15.30 | $15.31 | $15.17 | 6,645 |
| 2023-05-03 | $15.35 | $15.35 | $15.33 | $15.33 | $15.19 | 7,684 |
| 2023-05-02 | $15.32 | $15.35 | $15.32 | $15.35 | $15.21 | 19,862 |
| 2023-05-01 | $15.34 | $15.40 | $15.30 | $15.33 | $15.19 | 5,449 |
| 2023-04-28 | $15.28 | $15.35 | $15.28 | $15.35 | $15.35 | 9,523 |
| 2023-04-27 | $15.35 | $15.35 | $15.27 | $15.32 | $15.32 | 2,724 |
| 2023-04-26 | $15.24 | $15.35 | $15.24 | $15.33 | $15.33 | 8,130 |
| 2023-04-25 | $15.30 | $15.30 | $15.22 | $15.24 | $15.24 | 18,147 |
| 2023-04-24 | $15.25 | $15.29 | $15.22 | $15.26 | $15.26 | 33,627 |
| 2023-04-21 | $15.26 | $15.29 | $15.23 | $15.27 | $15.27 | 21,843 |
| 2023-04-20 | $15.29 | $15.29 | $15.24 | $15.24 | $15.24 | 23,497 |
| 2023-04-19 | $15.35 | $15.35 | $15.23 | $15.25 | $15.25 | 36,482 |
| 2023-04-18 | $15.28 | $15.41 | $15.28 | $15.31 | $15.31 | 17,837 |
| 2023-04-17 | $15.46 | $15.50 | $15.29 | $15.29 | $15.29 | 9,191 |
| 2023-04-14 | $15.43 | $15.52 | $15.43 | $15.43 | $15.43 | 33,444 |
| 2023-04-13 | $15.45 | $15.48 | $15.36 | $15.48 | $15.48 | 38,255 |
| 2023-04-12 | $15.46 | $15.55 | $15.46 | $15.55 | $15.41 | 11,917 |
| 2023-04-11 | $15.35 | $15.50 | $15.35 | $15.45 | $15.31 | 18,958 |
| 2023-04-10 | $15.40 | $15.40 | $15.28 | $15.32 | $15.18 | 4,964 |
| 2023-04-06 | $15.32 | $15.48 | $15.30 | $15.37 | $15.37 | 13,768 |
| 2023-04-05 | $15.49 | $15.49 | $15.28 | $15.32 | $15.32 | 15,477 |
| 2023-04-04 | $15.44 | $15.45 | $15.34 | $15.39 | $15.39 | 8,012 |
| 2023-04-03 | $15.50 | $15.50 | $15.38 | $15.40 | $15.40 | 3,575 |
| 2023-03-31 | $15.38 | $15.49 | $15.32 | $15.43 | $15.43 | 5,201 |
| 2023-03-30 | $15.32 | $15.38 | $15.31 | $15.34 | $15.34 | 6,142 |
| 2023-03-29 | $15.38 | $15.38 | $15.27 | $15.31 | $15.31 | 6,663 |
| 2023-03-28 | $15.30 | $15.36 | $15.28 | $15.28 | $15.28 | 1,520 |
| 2023-03-27 | $15.25 | $15.35 | $15.25 | $15.30 | $15.30 | 21,833 |
| 2023-03-24 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 756 |
| 2023-03-23 | $15.35 | $15.39 | $15.30 | $15.33 | $15.33 | 1,714 |
| 2023-03-22 | $15.35 | $15.35 | $15.28 | $15.30 | $15.30 | 4,436 |
| 2023-03-21 | $15.26 | $15.51 | $15.22 | $15.31 | $15.31 | 4,817 |
| 2023-03-20 | $15.54 | $15.54 | $15.18 | $15.30 | $15.30 | 6,852 |
| 2023-03-17 | $15.52 | $15.53 | $15.40 | $15.43 | $15.43 | 6,525 |
| 2023-03-16 | $15.20 | $15.48 | $15.19 | $15.39 | $15.39 | 8,831 |
| 2023-03-15 | $15.10 | $15.30 | $15.10 | $15.20 | $15.20 | 13,132 |
| 2023-03-14 | $15.39 | $15.54 | $15.39 | $15.54 | $15.54 | 4,570 |
| 2023-03-13 | $15.51 | $15.59 | $15.41 | $15.50 | $15.36 | 28,430 |
| 2023-03-10 | $15.68 | $15.69 | $15.51 | $15.51 | $15.37 | 8,322 |
| 2023-03-09 | $15.63 | $15.68 | $15.60 | $15.65 | $15.50 | 18,342 |
| 2023-03-08 | $15.62 | $15.64 | $15.60 | $15.63 | $15.49 | 8,121 |
| 2023-03-07 | $15.72 | $15.72 | $15.61 | $15.61 | $15.46 | 8,802 |
| 2023-03-06 | $15.68 | $15.76 | $15.68 | $15.69 | $15.55 | 6,122 |
| 2023-03-03 | $15.66 | $15.75 | $15.64 | $15.71 | $15.57 | 12,167 |
| 2023-03-02 | $15.73 | $15.76 | $15.64 | $15.66 | $15.52 | 11,775 |
| 2023-03-01 | $15.75 | $15.77 | $15.68 | $15.68 | $15.54 | 9,582 |
| 2023-02-28 | $15.73 | $15.78 | $15.67 | $15.74 | $15.60 | 10,653 |
| 2023-02-27 | $15.79 | $15.82 | $15.74 | $15.78 | $15.64 | 7,013 |
| 2023-02-24 | $15.69 | $15.80 | $15.69 | $15.73 | $15.59 | 7,062 |
| 2023-02-23 | $15.73 | $15.84 | $15.73 | $15.78 | $15.78 | 10,128 |
| 2023-02-22 | $15.66 | $15.72 | $15.64 | $15.69 | $15.69 | 41,331 |
| 2023-02-21 | $15.63 | $15.71 | $15.63 | $15.66 | $15.66 | 56,253 |
| 2023-02-17 | $15.81 | $15.81 | $15.37 | $15.59 | $15.59 | 23,852 |
| 2023-02-16 | $15.98 | $15.98 | $15.73 | $15.78 | $15.78 | 38,579 |
| 2023-02-15 | $16.04 | $16.10 | $15.94 | $15.96 | $15.96 | 13,614 |
| 2023-02-14 | $15.99 | $16.10 | $15.95 | $16.07 | $16.07 | 16,501 |
| 2023-02-13 | $16.12 | $16.24 | $16.00 | $16.09 | $15.95 | 24,512 |
| 2023-02-10 | $16.20 | $16.24 | $16.10 | $16.10 | $15.96 | 21,995 |
| 2023-02-09 | $16.20 | $16.25 | $16.15 | $16.20 | $16.06 | 16,136 |
| 2023-02-08 | $16.12 | $16.20 | $16.02 | $16.19 | $16.05 | 19,345 |
| 2023-02-07 | $16.05 | $16.14 | $16.01 | $16.12 | $15.98 | 13,552 |
| 2023-02-06 | $16.23 | $16.23 | $15.99 | $16.09 | $15.95 | 57,720 |
| 2023-02-03 | $16.25 | $16.34 | $16.16 | $16.23 | $16.09 | 63,816 |
| 2023-02-02 | $16.53 | $16.60 | $16.35 | $16.39 | $16.25 | 25,401 |
| 2023-02-01 | $16.48 | $16.58 | $16.29 | $16.51 | $16.36 | 18,951 |
| 2023-01-31 | $16.40 | $16.58 | $16.40 | $16.48 | $16.34 | 22,672 |
| 2023-01-30 | $16.26 | $16.49 | $16.26 | $16.41 | $16.27 | 33,623 |
| 2023-01-27 | $16.29 | $16.29 | $16.20 | $16.26 | $16.12 | 46,584 |
| 2023-01-26 | $16.30 | $16.37 | $16.19 | $16.20 | $16.06 | 40,100 |
| 2023-01-25 | $16.31 | $16.35 | $16.27 | $16.30 | $16.16 | 49,355 |
| 2023-01-24 | $16.25 | $16.44 | $16.25 | $16.35 | $16.21 | 19,745 |
| 2023-01-23 | $16.23 | $16.36 | $16.23 | $16.34 | $16.20 | 47,305 |
| 2023-01-20 | $16.40 | $16.40 | $16.21 | $16.32 | $16.18 | 10,154 |
| 2023-01-19 | $16.38 | $16.39 | $16.26 | $16.36 | $16.22 | 11,978 |
| 2023-01-18 | $16.24 | $16.39 | $16.24 | $16.32 | $16.18 | 15,078 |
| 2023-01-17 | $16.32 | $16.38 | $16.16 | $16.32 | $16.18 | 43,878 |
| 2023-01-13 | $16.45 | $16.45 | $16.35 | $16.39 | $16.25 | 22,812 |
| 2023-01-12 | $16.46 | $16.61 | $16.41 | $16.48 | $16.34 | 12,741 |
| 2023-01-11 | $16.50 | $16.66 | $16.44 | $16.51 | $16.22 | 19,986 |
| 2023-01-10 | $16.49 | $16.49 | $16.40 | $16.40 | $16.12 | 5,387 |
| 2023-01-09 | $16.35 | $16.49 | $16.30 | $16.43 | $16.14 | 18,674 |
| 2023-01-06 | $16.28 | $16.29 | $16.20 | $16.24 | $15.96 | 44,261 |
| 2023-01-05 | $16.55 | $16.55 | $16.15 | $16.15 | $15.87 | 29,082 |
| 2023-01-04 | $16.80 | $17.02 | $16.72 | $16.92 | $16.63 | 33,624 |
| 2023-01-03 | $16.83 | $16.90 | $16.75 | $16.85 | $16.56 | 31,763 |
| 2022-12-30 | $17.22 | $17.41 | $16.77 | $16.93 | $16.64 | 32,272 |
| 2022-12-29 | $17.19 | $17.20 | $16.95 | $17.08 | $16.78 | 17,269 |
| 2022-12-28 | $17.09 | $17.20 | $17.00 | $17.11 | $16.81 | 6,868 |
| 2022-12-27 | $17.22 | $17.30 | $16.94 | $17.09 | $16.79 | 22,578 |
| 2022-12-23 | $16.98 | $17.35 | $16.98 | $17.35 | $17.05 | 19,000 |
| 2022-12-22 | $17.30 | $17.30 | $16.96 | $17.15 | $16.85 | 400,793 |
| 2022-12-21 | $17.12 | $17.50 | $17.01 | $17.50 | $17.20 | 7,027 |
| 2022-12-20 | $16.77 | $17.13 | $16.77 | $17.12 | $16.82 | 4,635 |
| 2022-12-19 | $16.75 | $17.27 | $16.71 | $16.89 | $16.60 | 29,838 |
| 2022-12-16 | $17.10 | $17.17 | $16.41 | $16.75 | $16.46 | 5,752 |
| 2022-12-15 | $17.24 | $17.24 | $17.02 | $17.02 | $16.73 | 6,418 |
| 2022-12-14 | $17.16 | $17.40 | $17.05 | $17.15 | $16.86 | 8,369 |
| 2022-12-13 | $17.57 | $17.57 | $17.35 | $17.36 | $16.90 | 7,762 |
| 2022-12-12 | $17.47 | $17.47 | $16.58 | $17.33 | $16.87 | 14,019 |
| 2022-12-09 | $17.59 | $17.59 | $17.30 | $17.45 | $16.98 | 3,921 |
| 2022-12-08 | $17.57 | $17.61 | $17.40 | $17.59 | $17.12 | 15,797 |
| 2022-12-07 | $17.31 | $17.59 | $17.31 | $17.59 | $17.12 | 2,643 |
| 2022-12-06 | $17.59 | $17.59 | $17.30 | $17.37 | $16.91 | 1,539 |
| 2022-12-05 | $17.57 | $17.59 | $17.32 | $17.48 | $17.01 | 8,527 |
| 2022-12-02 | $17.01 | $17.50 | $17.00 | $17.27 | $16.80 | 3,161 |
| 2022-12-01 | $16.78 | $17.52 | $16.73 | $17.31 | $16.85 | 4,656 |
| 2022-11-30 | $17.38 | $17.59 | $17.29 | $17.37 | $16.91 | 7,081 |
| 2022-11-29 | $17.39 | $17.39 | $17.35 | $17.35 | $16.88 | 2,617 |
| 2022-11-28 | $17.31 | $17.49 | $17.13 | $17.46 | $16.99 | 6,168 |
| 2022-11-25 | $17.29 | $17.29 | $17.28 | $17.28 | $16.82 | 277 |
| 2022-11-23 | $17.43 | $17.43 | $17.06 | $17.24 | $16.78 | 579 |
| 2022-11-22 | $17.29 | $17.37 | $17.21 | $17.27 | $16.81 | 5,155 |
| 2022-11-21 | $17.27 | $17.48 | $17.13 | $17.28 | $16.82 | 3,463 |
| 2022-11-18 | $17.35 | $17.61 | $17.28 | $17.38 | $16.92 | 9,481 |
| 2022-11-17 | $17.37 | $17.39 | $17.22 | $17.22 | $16.76 | 3,631 |
| 2022-11-16 | $17.22 | $17.39 | $17.20 | $17.28 | $16.82 | 5,094 |
| 2022-11-15 | $17.30 | $17.30 | $17.01 | $17.30 | $16.84 | 7,142 |
| 2022-11-14 | $17.39 | $17.43 | $17.29 | $17.29 | $16.83 | 6,437 |
| 2022-11-11 | $17.40 | $17.61 | $17.40 | $17.50 | $16.87 | 6,109 |
| 2022-11-10 | $17.59 | $17.60 | $17.25 | $17.47 | $16.84 | 11,575 |
| 2022-11-09 | $17.30 | $17.52 | $17.27 | $17.27 | $16.65 | 9,828 |
| 2022-11-08 | $17.43 | $17.47 | $17.30 | $17.30 | $16.68 | 3,014 |
| 2022-11-07 | $17.45 | $17.52 | $17.29 | $17.42 | $16.79 | 4,605 |
| 2022-11-04 | $17.37 | $17.49 | $17.26 | $17.36 | $16.74 | 4,374 |
| 2022-11-03 | $17.23 | $17.40 | $17.21 | $17.38 | $16.75 | 1,813 |
| 2022-11-02 | $17.36 | $17.36 | $17.20 | $17.30 | $16.68 | 1,831 |
| 2022-11-01 | $17.30 | $17.56 | $17.20 | $17.21 | $16.59 | 11,220 |
| 2022-10-31 | $17.49 | $17.65 | $17.30 | $17.36 | $16.74 | 7,006 |
| 2022-10-28 | $17.38 | $17.39 | $17.37 | $17.37 | $16.75 | 1,632 |
| 2022-10-27 | $17.25 | $17.60 | $17.23 | $17.37 | $16.75 | 7,459 |
| 2022-10-26 | $17.28 | $17.29 | $17.01 | $17.13 | $16.51 | 5,032 |
| 2022-10-25 | $17.20 | $17.25 | $17.16 | $17.22 | $16.60 | 6,303 |
| 2022-10-24 | $17.25 | $17.28 | $17.19 | $17.20 | $16.58 | 2,423 |
| 2022-10-21 | $16.80 | $17.12 | $16.74 | $16.79 | $16.19 | 3,779 |
| 2022-10-20 | $16.99 | $17.29 | $16.80 | $16.80 | $16.20 | 10,513 |
| 2022-10-19 | $16.93 | $17.48 | $16.93 | $17.10 | $16.48 | 2,361 |
| 2022-10-18 | $17.40 | $17.40 | $17.09 | $17.09 | $16.48 | 9,953 |
| 2022-10-17 | $17.08 | $17.41 | $16.74 | $17.25 | $16.63 | 7,552 |
| 2022-10-14 | $17.40 | $17.40 | $16.86 | $16.93 | $16.93 | 1,467 |
| 2022-10-13 | $17.13 | $17.20 | $16.83 | $17.05 | $17.05 | 13,631 |
| 2022-10-12 | $17.49 | $17.49 | $17.38 | $17.44 | $17.27 | 3,413 |
| 2022-10-11 | $17.45 | $17.45 | $17.41 | $17.43 | $17.26 | 5,588 |
| 2022-10-10 | $17.40 | $17.52 | $17.40 | $17.41 | $17.24 | 2,212 |
| 2022-10-07 | $17.91 | $18.17 | $17.45 | $17.45 | $17.28 | 4,029 |
| 2022-10-06 | $17.50 | $18.15 | $17.50 | $17.94 | $17.77 | 3,679 |
| 2022-10-05 | $17.44 | $18.18 | $17.44 | $18.02 | $17.85 | 11,395 |
| 2022-10-04 | $17.45 | $18.19 | $17.25 | $17.59 | $17.42 | 14,607 |
| 2022-10-03 | $17.44 | $17.48 | $17.28 | $17.29 | $17.12 | 3,777 |
| 2022-09-30 | $17.05 | $17.31 | $17.04 | $17.18 | $17.01 | 2,755 |
| 2022-09-29 | $17.21 | $17.38 | $17.05 | $17.15 | $16.98 | 5,733 |
| 2022-09-28 | $17.37 | $17.37 | $17.02 | $17.05 | $16.89 | 3,325 |
| 2022-09-27 | $17.20 | $17.34 | $17.00 | $17.28 | $17.11 | 14,384 |
| 2022-09-26 | $17.28 | $17.28 | $17.00 | $17.17 | $17.00 | 18,655 |
| 2022-09-23 | $17.33 | $17.47 | $17.04 | $17.46 | $17.29 | 13,458 |
| 2022-09-22 | $17.49 | $17.49 | $17.40 | $17.45 | $17.28 | 4,641 |
| 2022-09-21 | $17.46 | $17.51 | $17.38 | $17.48 | $17.31 | 13,239 |
| 2022-09-20 | $17.50 | $17.55 | $17.36 | $17.46 | $17.30 | 4,080 |
| 2022-09-19 | $17.43 | $17.65 | $17.43 | $17.65 | $17.48 | 4,721 |
| 2022-09-16 | $17.49 | $17.60 | $17.35 | $17.54 | $17.54 | 8,248 |
| 2022-09-15 | $17.90 | $17.93 | $17.50 | $17.50 | $17.50 | 2,675 |
| 2022-09-14 | $17.97 | $18.10 | $17.77 | $17.78 | $17.61 | 6,259 |
| 2022-09-13 | $18.09 | $18.14 | $17.75 | $17.75 | $17.58 | 4,617 |
| 2022-09-12 | $17.99 | $18.18 | $17.95 | $18.18 | $18.01 | 10,266 |
| 2022-09-09 | $17.83 | $18.01 | $17.83 | $17.98 | $17.98 | 12,817 |
| 2022-09-08 | $17.85 | $17.87 | $17.72 | $17.77 | $17.77 | 7,687 |
| 2022-09-07 | $18.03 | $18.03 | $17.70 | $17.83 | $17.83 | 15,579 |
| 2022-09-06 | $17.93 | $17.93 | $17.69 | $17.86 | $17.86 | 5,806 |
| 2022-09-02 | $17.89 | $18.30 | $17.57 | $17.77 | $17.77 | 15,552 |
| 2022-09-01 | $17.85 | $18.29 | $17.85 | $17.88 | $17.88 | 6,084 |
| 2022-08-31 | $18.04 | $18.46 | $18.00 | $18.10 | $18.10 | 13,533 |
| 2022-08-30 | $18.60 | $18.60 | $18.06 | $18.09 | $18.09 | 6,818 |
| 2022-08-29 | $18.45 | $18.76 | $18.39 | $18.49 | $18.49 | 11,659 |
| 2022-08-26 | $18.70 | $18.70 | $18.50 | $18.50 | $18.50 | 4,528 |
| 2022-08-25 | $18.78 | $18.78 | $18.64 | $18.67 | $18.67 | 5,872 |
| 2022-08-24 | $18.53 | $18.79 | $18.51 | $18.61 | $18.61 | 2,783 |
| 2022-08-23 | $18.41 | $18.71 | $18.39 | $18.67 | $18.67 | 5,655 |
| 2022-08-22 | $18.47 | $18.52 | $18.28 | $18.47 | $18.47 | 10,236 |
| 2022-08-19 | $18.45 | $18.79 | $18.38 | $18.48 | $18.48 | 22,252 |
| 2022-08-18 | $18.43 | $18.80 | $18.43 | $18.50 | $18.50 | 3,951 |
| 2022-08-17 | $18.26 | $18.74 | $18.23 | $18.43 | $18.43 | 7,334 |
| 2022-08-16 | $18.50 | $18.57 | $18.45 | $18.57 | $18.57 | 4,363 |
| 2022-08-15 | $18.48 | $18.80 | $18.35 | $18.60 | $18.44 | 25,688 |
| 2022-08-12 | $18.48 | $18.48 | $18.26 | $18.46 | $18.30 | 6,055 |
| 2022-08-11 | $18.26 | $18.47 | $18.16 | $18.30 | $18.14 | 11,299 |
| 2022-08-10 | $18.30 | $18.48 | $18.25 | $18.25 | $18.09 | 11,531 |
| 2022-08-09 | $18.20 | $18.30 | $18.18 | $18.20 | $18.04 | 2,972 |
| 2022-08-08 | $18.24 | $18.40 | $18.05 | $18.19 | $18.03 | 9,538 |
| 2022-08-05 | $18.00 | $18.26 | $18.00 | $18.19 | $18.03 | 3,759 |
| 2022-08-04 | $18.29 | $18.29 | $18.02 | $18.02 | $17.86 | 12,753 |
| 2022-08-03 | $18.24 | $18.25 | $18.15 | $18.25 | $18.09 | 13,999 |
| 2022-08-02 | $18.05 | $18.30 | $18.03 | $18.17 | $18.01 | 9,410 |
| 2022-08-01 | $18.22 | $18.24 | $18.12 | $18.18 | $18.02 | 19,868 |
| 2022-07-29 | $18.04 | $18.14 | $18.00 | $18.11 | $17.95 | 6,880 |
| 2022-07-28 | $18.00 | $18.05 | $17.75 | $17.93 | $17.77 | 11,628 |
| 2022-07-27 | $18.11 | $18.11 | $17.80 | $17.93 | $17.77 | 16,249 |
| 2022-07-26 | $17.75 | $18.03 | $17.75 | $18.03 | $17.87 | 1,964 |
| 2022-07-25 | $18.08 | $18.21 | $18.00 | $18.04 | $17.88 | 14,028 |
| 2022-07-22 | $18.15 | $18.21 | $18.00 | $18.21 | $18.05 | 15,097 |
| 2022-07-21 | $18.21 | $18.21 | $18.06 | $18.14 | $17.98 | 13,664 |
| 2022-07-20 | $18.17 | $18.30 | $18.10 | $18.21 | $18.05 | 27,522 |
| 2022-07-19 | $17.81 | $18.11 | $17.67 | $17.94 | $17.78 | 6,670 |
| 2022-07-18 | $17.79 | $18.04 | $17.72 | $17.75 | $17.59 | 6,065 |
| 2022-07-15 | $17.82 | $18.14 | $17.16 | $17.67 | $17.51 | 39,793 |
| 2022-07-14 | $17.60 | $18.15 | $17.60 | $17.77 | $17.61 | 13,995 |
| 2022-07-13 | $18.11 | $18.50 | $18.00 | $18.25 | $17.92 | 16,459 |
| 2022-07-12 | $18.01 | $18.11 | $18.01 | $18.11 | $17.78 | 4,347 |
| 2022-07-11 | $18.25 | $18.36 | $17.51 | $18.00 | $17.68 | 3,734 |
| 2022-07-08 | $18.32 | $18.48 | $17.54 | $18.29 | $17.95 | 4,966 |
| 2022-07-07 | $18.45 | $18.50 | $18.19 | $18.19 | $17.86 | 2,805 |
| 2022-07-06 | $18.04 | $18.35 | $18.04 | $18.35 | $18.02 | 3,683 |
| 2022-07-05 | $17.86 | $18.44 | $17.80 | $17.98 | $17.65 | 3,452 |
| 2022-07-01 | $18.04 | $18.37 | $17.95 | $17.95 | $17.63 | 3,234 |
| 2022-06-30 | $18.02 | $18.25 | $17.60 | $18.03 | $17.70 | 4,444 |
| 2022-06-29 | $18.01 | $18.43 | $17.91 | $18.02 | $17.69 | 2,568 |
| 2022-06-28 | $17.88 | $18.35 | $17.50 | $18.00 | $17.68 | 4,511 |
| 2022-06-27 | $17.96 | $18.03 | $17.87 | $17.97 | $17.65 | 7,097 |
| 2022-06-24 | $18.08 | $18.30 | $17.85 | $17.85 | $17.53 | 7,325 |
| 2022-06-23 | $18.04 | $18.04 | $17.85 | $17.85 | $17.53 | 212 |
| 2022-06-22 | $17.80 | $18.01 | $17.71 | $17.85 | $17.53 | 8,549 |
| 2022-06-21 | $17.87 | $18.15 | $17.87 | $18.06 | $17.73 | 4,682 |
| 2022-06-17 | $17.99 | $18.24 | $17.80 | $17.87 | $17.55 | 15,664 |
| 2022-06-16 | $18.50 | $18.50 | $17.84 | $18.09 | $17.76 | 13,925 |
| 2022-06-15 | $17.78 | $18.80 | $17.78 | $18.69 | $18.35 | 2,737 |
| 2022-06-14 | $18.07 | $18.25 | $17.70 | $17.78 | $17.31 | 14,321 |
| 2022-06-13 | $18.22 | $18.38 | $17.79 | $18.20 | $17.71 | 16,515 |
| 2022-06-10 | $18.49 | $18.66 | $18.40 | $18.48 | $17.98 | 7,721 |
| 2022-06-09 | $18.61 | $18.64 | $18.48 | $18.55 | $18.05 | 3,566 |
| 2022-06-08 | $18.35 | $18.67 | $18.25 | $18.60 | $18.10 | 7,031 |
| 2022-06-07 | $18.66 | $18.80 | $18.48 | $18.48 | $17.99 | 12,852 |
| 2022-06-06 | $18.68 | $18.80 | $18.55 | $18.65 | $18.15 | 4,110 |
| 2022-06-03 | $18.41 | $18.81 | $18.41 | $18.55 | $18.05 | 3,929 |
| 2022-06-02 | $18.58 | $18.63 | $18.53 | $18.53 | $18.04 | 2,459 |
| 2022-06-01 | $18.38 | $18.82 | $18.38 | $18.53 | $18.04 | 10,453 |
| 2022-05-31 | $18.60 | $18.61 | $18.28 | $18.32 | $17.83 | 8,464 |
| 2022-05-27 | $18.21 | $18.68 | $18.21 | $18.57 | $18.07 | 4,253 |
| 2022-05-26 | $18.18 | $18.21 | $18.07 | $18.15 | $17.67 | 14,229 |
| 2022-05-25 | $18.16 | $18.20 | $17.88 | $18.05 | $17.57 | 5,038 |
| 2022-05-24 | $17.83 | $18.10 | $17.83 | $17.88 | $17.40 | 4,897 |
| 2022-05-23 | $17.96 | $18.16 | $17.69 | $17.97 | $17.49 | 21,283 |
| 2022-05-20 | $17.93 | $18.21 | $17.91 | $17.95 | $17.47 | 15,017 |
| 2022-05-19 | $17.92 | $18.05 | $17.90 | $18.01 | $17.53 | 7,530 |
| 2022-05-18 | $17.95 | $18.23 | $17.76 | $18.05 | $17.57 | 12,280 |
| 2022-05-17 | $17.75 | $17.95 | $17.60 | $17.76 | $17.29 | 4,940 |
| 2022-05-16 | $17.99 | $17.99 | $17.64 | $17.72 | $17.25 | 13,842 |
| 2022-05-13 | $17.34 | $17.67 | $17.27 | $17.63 | $17.16 | 10,897 |
| 2022-05-12 | $17.69 | $17.69 | $16.98 | $17.15 | $16.69 | 25,594 |
| 2022-05-11 | $17.81 | $17.89 | $17.18 | $17.50 | $16.87 | 48,619 |
| 2022-05-10 | $18.80 | $19.13 | $17.43 | $17.81 | $17.17 | 39,418 |
| 2022-05-09 | $18.70 | $18.80 | $18.36 | $18.69 | $18.02 | 25,051 |
| 2022-05-06 | $18.70 | $18.79 | $18.65 | $18.74 | $18.06 | 10,054 |
| 2022-05-05 | $18.70 | $18.95 | $18.52 | $18.68 | $18.01 | 6,309 |
| 2022-05-04 | $18.90 | $18.90 | $18.63 | $18.67 | $17.99 | 6,809 |
| 2022-05-03 | $18.99 | $18.99 | $18.53 | $18.70 | $18.03 | 21,043 |
| 2022-05-02 | $18.93 | $18.97 | $18.76 | $18.97 | $18.28 | 7,335 |
| 2022-04-29 | $18.93 | $19.05 | $18.70 | $18.74 | $18.06 | 16,842 |
| 2022-04-28 | $19.01 | $19.01 | $18.85 | $18.88 | $18.20 | 3,914 |
| 2022-04-27 | $19.07 | $19.13 | $18.85 | $19.08 | $18.39 | 8,258 |
| 2022-04-26 | $19.13 | $19.15 | $18.86 | $18.98 | $18.30 | 9,688 |
| 2022-04-25 | $19.10 | $19.15 | $19.05 | $19.05 | $18.36 | 3,983 |
| 2022-04-22 | $19.18 | $19.18 | $18.87 | $19.05 | $18.36 | 8,349 |
| 2022-04-21 | $19.26 | $19.26 | $19.00 | $19.10 | $18.41 | 2,946 |
| 2022-04-20 | $19.13 | $19.19 | $19.05 | $19.10 | $18.41 | 12,217 |
| 2022-04-19 | $19.13 | $19.16 | $19.01 | $19.12 | $18.43 | 5,018 |
| 2022-04-18 | $19.00 | $19.13 | $19.00 | $19.05 | $18.36 | 3,245 |
| 2022-04-14 | $18.87 | $19.11 | $18.87 | $19.11 | $18.42 | 5,651 |
| 2022-04-13 | $19.00 | $19.25 | $19.00 | $19.01 | $18.32 | 9,942 |
| 2022-04-12 | $19.29 | $19.29 | $19.09 | $19.23 | $18.38 | 21,593 |
| 2022-04-11 | $19.26 | $19.28 | $19.06 | $19.19 | $18.34 | 9,117 |
| 2022-04-08 | $18.99 | $19.38 | $18.99 | $19.14 | $18.29 | 8,251 |
| 2022-04-07 | $19.17 | $19.38 | $18.89 | $18.92 | $18.08 | 13,087 |
| 2022-04-06 | $18.91 | $19.14 | $18.91 | $19.06 | $18.21 | 9,516 |
| 2022-04-05 | $19.18 | $19.23 | $19.06 | $19.06 | $18.21 | 6,128 |
| 2022-04-04 | $19.11 | $19.35 | $18.85 | $19.23 | $18.38 | 14,209 |
| 2022-04-01 | $19.41 | $19.63 | $18.76 | $19.05 | $18.20 | 73,271 |
| 2022-03-31 | $19.10 | $19.50 | $19.10 | $19.41 | $18.55 | 10,911 |
| 2022-03-30 | $19.12 | $19.40 | $19.10 | $19.19 | $18.34 | 11,881 |
| 2022-03-29 | $18.80 | $19.79 | $18.80 | $19.30 | $18.45 | 30,448 |
| 2022-03-28 | $19.31 | $19.31 | $18.78 | $18.78 | $17.95 | 14,595 |
| 2022-03-25 | $19.17 | $19.29 | $19.17 | $19.26 | $18.40 | 7,711 |
| 2022-03-24 | $18.86 | $19.15 | $18.86 | $19.15 | $18.30 | 3,162 |
| 2022-03-23 | $18.95 | $18.98 | $18.76 | $18.88 | $18.04 | 19,510 |
| 2022-03-22 | $19.24 | $19.25 | $18.97 | $18.97 | $18.13 | 24,128 |
| 2022-03-21 | $19.26 | $19.26 | $19.00 | $19.21 | $18.36 | 16,240 |
| 2022-03-18 | $19.14 | $19.28 | $18.91 | $19.27 | $18.41 | 9,728 |
| 2022-03-17 | $19.24 | $19.24 | $19.13 | $19.18 | $18.33 | 8,606 |
| 2022-03-16 | $19.14 | $19.21 | $19.11 | $19.17 | $18.31 | 8,400 |
| 2022-03-15 | $19.21 | $19.36 | $19.19 | $19.26 | $18.25 | 14,513 |
| 2022-03-14 | $19.55 | $19.55 | $19.20 | $19.23 | $18.22 | 5,029 |
| 2022-03-11 | $19.26 | $19.35 | $19.23 | $19.25 | $18.24 | 9,993 |
| 2022-03-10 | $19.49 | $19.49 | $19.33 | $19.33 | $18.31 | 7,273 |
| 2022-03-09 | $19.35 | $19.55 | $19.25 | $19.39 | $18.37 | 15,278 |
| 2022-03-08 | $19.20 | $19.93 | $19.19 | $19.25 | $18.24 | 14,309 |
| 2022-03-07 | $19.53 | $19.71 | $19.19 | $19.19 | $18.18 | 15,414 |
| 2022-03-04 | $19.44 | $19.49 | $19.35 | $19.40 | $18.38 | 12,344 |
| 2022-03-03 | $19.38 | $19.50 | $19.38 | $19.46 | $18.44 | 10,685 |
| 2022-03-02 | $19.34 | $19.49 | $19.34 | $19.45 | $18.43 | 4,685 |
| 2022-03-01 | $19.23 | $19.46 | $19.23 | $19.44 | $18.42 | 2,403 |
| 2022-02-28 | $19.04 | $19.27 | $19.04 | $19.25 | $18.24 | 14,133 |
| 2022-02-25 | $19.02 | $19.15 | $19.00 | $19.01 | $18.01 | 10,808 |
| 2022-02-24 | $18.93 | $19.05 | $18.93 | $19.02 | $18.02 | 10,642 |
| 2022-02-23 | $19.33 | $19.48 | $18.94 | $19.15 | $18.14 | 27,797 |
| 2022-02-22 | $19.15 | $19.47 | $19.15 | $19.25 | $18.24 | 6,546 |
| 2022-02-18 | $19.25 | $19.65 | $19.25 | $19.27 | $18.26 | 12,569 |
| 2022-02-17 | $19.44 | $19.45 | $19.21 | $19.25 | $18.24 | 5,168 |
| 2022-02-16 | $19.49 | $19.50 | $19.30 | $19.42 | $18.40 | 12,733 |
| 2022-02-15 | $19.51 | $19.51 | $19.35 | $19.49 | $18.46 | 5,117 |
| 2022-02-14 | $19.53 | $19.62 | $19.35 | $19.45 | $18.43 | 15,598 |
| 2022-02-11 | $19.21 | $19.76 | $19.21 | $19.47 | $18.45 | 4,359 |
| 2022-02-10 | $19.40 | $19.80 | $19.30 | $19.31 | $18.29 | 30,133 |
| 2022-02-09 | $19.78 | $19.78 | $19.37 | $19.59 | $18.40 | 17,576 |
| 2022-02-08 | $19.76 | $19.77 | $19.43 | $19.66 | $18.47 | 10,391 |
| 2022-02-07 | $19.88 | $20.04 | $19.46 | $19.47 | $18.29 | 17,423 |
| 2022-02-04 | $19.43 | $19.51 | $19.40 | $19.46 | $18.28 | 10,191 |
| 2022-02-03 | $19.36 | $19.44 | $19.36 | $19.41 | $18.23 | 4,977 |
| 2022-02-02 | $19.46 | $19.46 | $19.11 | $19.40 | $18.22 | 7,056 |
| 2022-02-01 | $19.47 | $19.55 | $19.10 | $19.39 | $18.21 | 11,364 |
| 2022-01-31 | $19.05 | $19.55 | $19.05 | $19.40 | $18.22 | 7,601 |
| 2022-01-28 | $19.55 | $19.55 | $18.70 | $19.06 | $17.90 | 30,217 |
| 2022-01-27 | $19.36 | $19.82 | $19.35 | $19.39 | $18.21 | 13,055 |
| 2022-01-26 | $19.26 | $19.69 | $19.12 | $19.36 | $18.18 | 11,301 |
| 2022-01-25 | $18.99 | $19.25 | $18.86 | $19.13 | $17.97 | 25,856 |
| 2022-01-24 | $19.33 | $19.35 | $18.66 | $19.05 | $17.89 | 45,637 |
| 2022-01-21 | $19.59 | $19.70 | $19.45 | $19.46 | $18.28 | 38,466 |
| 2022-01-20 | $19.75 | $19.75 | $19.61 | $19.67 | $18.48 | 47,380 |
| 2022-01-19 | $19.65 | $19.65 | $19.61 | $19.63 | $18.44 | 26,701 |
| 2022-01-18 | $19.69 | $19.70 | $19.61 | $19.61 | $18.42 | 57,685 |
| 2022-01-14 | $19.62 | $19.70 | $19.59 | $19.64 | $18.45 | 10,623 |
| 2022-01-13 | $19.54 | $19.74 | $19.54 | $19.70 | $18.50 | 17,739 |
| 2022-01-12 | $19.75 | $19.85 | $19.75 | $19.78 | $18.42 | 48,996 |
| 2022-01-11 | $19.85 | $19.85 | $19.70 | $19.72 | $18.37 | 32,819 |
| 2022-01-10 | $19.80 | $19.85 | $19.80 | $19.80 | $18.44 | 38,343 |
| 2022-01-07 | $19.84 | $19.85 | $19.69 | $19.79 | $18.43 | 18,745 |
| 2022-01-06 | $19.52 | $19.85 | $19.52 | $19.79 | $18.43 | 9,237 |
| 2022-01-05 | $19.41 | $19.88 | $19.41 | $19.80 | $18.44 | 28,119 |
| 2022-01-04 | $19.40 | $19.69 | $19.25 | $19.54 | $18.20 | 34,642 |
| 2022-01-03 | $19.35 | $19.40 | $19.35 | $19.37 | $18.04 | 8,777 |
| 2021-12-31 | $19.23 | $19.39 | $19.05 | $19.20 | $17.88 | 22,865 |
| 2021-12-30 | $19.31 | $19.39 | $19.27 | $19.27 | $17.95 | 15,263 |
| 2021-12-29 | $19.40 | $19.40 | $19.30 | $19.35 | $18.02 | 11,390 |
| 2021-12-28 | $19.40 | $19.40 | $19.21 | $19.40 | $18.07 | 11,876 |
| 2021-12-27 | $19.40 | $19.40 | $19.35 | $19.39 | $18.06 | 4,790 |
| 2021-12-23 | $19.43 | $19.59 | $19.35 | $19.40 | $18.07 | 12,794 |
| 2021-12-22 | $19.43 | $19.43 | $19.17 | $19.24 | $17.92 | 7,875 |
| 2021-12-21 | $19.22 | $19.84 | $19.22 | $19.54 | $18.20 | 9,232 |
| 2021-12-20 | $19.33 | $19.48 | $18.97 | $19.48 | $18.14 | 15,518 |
| 2021-12-17 | $18.83 | $19.46 | $18.82 | $19.30 | $17.97 | 17,674 |
| 2021-12-16 | $19.55 | $19.55 | $18.99 | $19.13 | $17.82 | 27,300 |
| 2021-12-15 | $19.62 | $19.62 | $19.34 | $19.51 | $18.17 | 19,622 |
| 2021-12-14 | $19.79 | $19.79 | $19.66 | $19.71 | $18.22 | 11,983 |
| 2021-12-13 | $19.75 | $19.76 | $19.72 | $19.72 | $18.23 | 11,223 |
| 2021-12-10 | $19.75 | $19.77 | $19.71 | $19.75 | $18.25 | 11,964 |
| 2021-12-09 | $19.78 | $19.85 | $19.70 | $19.71 | $18.22 | 10,981 |
| 2021-12-08 | $19.69 | $19.81 | $19.69 | $19.73 | $18.23 | 6,213 |
| 2021-12-07 | $19.75 | $19.81 | $19.67 | $19.74 | $18.24 | 6,182 |
| 2021-12-06 | $19.81 | $19.81 | $19.66 | $19.70 | $18.21 | 8,769 |
| 2021-12-03 | $19.69 | $19.79 | $19.60 | $19.66 | $18.17 | 3,848 |
| 2021-12-02 | $19.56 | $19.68 | $19.56 | $19.65 | $18.16 | 13,219 |
| 2021-12-01 | $19.59 | $19.70 | $19.59 | $19.64 | $18.15 | 4,737 |
| 2021-11-30 | $19.54 | $19.78 | $19.50 | $19.56 | $18.08 | 13,459 |
| 2021-11-29 | $19.75 | $19.77 | $19.50 | $19.64 | $18.15 | 9,969 |
| 2021-11-26 | $19.65 | $19.71 | $19.50 | $19.57 | $18.09 | 23,629 |
| 2021-11-24 | $19.68 | $19.77 | $19.61 | $19.61 | $18.12 | 6,930 |
| 2021-11-23 | $19.60 | $19.95 | $19.59 | $19.66 | $18.17 | 23,814 |
| 2021-11-22 | $19.88 | $19.88 | $19.65 | $19.67 | $18.18 | 10,375 |
| 2021-11-19 | $19.85 | $19.89 | $19.65 | $19.77 | $18.27 | 10,589 |
| 2021-11-18 | $19.86 | $19.86 | $19.67 | $19.84 | $18.34 | 8,717 |
| 2021-11-17 | $20.04 | $20.04 | $19.78 | $19.88 | $18.37 | 13,892 |
| 2021-11-16 | $19.66 | $19.92 | $19.64 | $19.83 | $18.33 | 5,316 |
| 2021-11-15 | $19.76 | $19.81 | $19.66 | $19.77 | $18.27 | 21,735 |
| 2021-11-12 | $19.72 | $19.72 | $19.62 | $19.65 | $18.16 | 9,971 |
| 2021-11-11 | $19.85 | $19.90 | $19.65 | $19.65 | $18.16 | 6,719 |
| 2021-11-10 | $19.73 | $19.85 | $19.72 | $19.74 | $18.24 | 9,154 |
| 2021-11-09 | $19.92 | $20.00 | $19.83 | $19.87 | $18.22 | 10,008 |
| 2021-11-08 | $19.90 | $19.96 | $19.88 | $19.88 | $18.23 | 14,775 |
| 2021-11-05 | $19.70 | $20.03 | $19.69 | $19.77 | $18.13 | 14,618 |
| 2021-11-04 | $19.68 | $19.70 | $19.68 | $19.70 | $18.07 | 9,798 |
| 2021-11-03 | $19.68 | $19.70 | $19.63 | $19.68 | $18.05 | 8,549 |
| 2021-11-02 | $19.67 | $19.70 | $19.61 | $19.69 | $18.05 | 6,960 |
| 2021-11-01 | $19.80 | $19.83 | $19.67 | $19.68 | $18.05 | 10,510 |
| 2021-10-29 | $19.75 | $19.84 | $19.66 | $19.67 | $18.04 | 12,588 |
| 2021-10-28 | $19.74 | $19.75 | $19.51 | $19.75 | $18.11 | 9,359 |
| 2021-10-27 | $19.51 | $19.76 | $19.38 | $19.73 | $18.10 | 103,488 |
| 2021-10-26 | $19.62 | $19.67 | $19.39 | $19.51 | $17.89 | 27,457 |
| 2021-10-25 | $19.79 | $19.80 | $19.60 | $19.67 | $18.04 | 15,639 |
| 2021-10-22 | $19.85 | $19.85 | $19.62 | $19.62 | $17.99 | 14,268 |
| 2021-10-21 | $19.65 | $19.85 | $19.65 | $19.71 | $18.08 | 21,251 |
| 2021-10-20 | $19.74 | $19.75 | $19.50 | $19.70 | $18.07 | 17,076 |
| 2021-10-19 | $19.74 | $19.74 | $19.60 | $19.70 | $18.07 | 7,487 |
| 2021-10-18 | $19.78 | $19.78 | $19.63 | $19.68 | $18.05 | 6,351 |
| 2021-10-15 | $19.69 | $19.95 | $19.68 | $19.70 | $18.07 | 16,249 |
| 2021-10-14 | $19.90 | $19.95 | $19.78 | $19.78 | $18.14 | 9,715 |
| 2021-10-13 | $19.91 | $19.95 | $19.76 | $19.87 | $18.08 | 21,786 |
| 2021-10-12 | $19.72 | $19.84 | $19.68 | $19.77 | $17.99 | 19,693 |
| 2021-10-11 | $19.69 | $19.72 | $19.56 | $19.69 | $17.92 | 10,930 |
| 2021-10-08 | $19.68 | $19.68 | $19.50 | $19.62 | $17.86 | 8,526 |
| 2021-10-07 | $19.56 | $19.72 | $19.45 | $19.72 | $17.95 | 18,768 |
| 2021-10-06 | $19.52 | $19.72 | $19.48 | $19.62 | $17.86 | 14,914 |
| 2021-10-05 | $19.56 | $19.56 | $19.49 | $19.52 | $17.77 | 7,746 |
| 2021-10-04 | $19.65 | $19.65 | $19.47 | $19.53 | $17.78 | 9,898 |
| 2021-10-01 | $19.15 | $19.52 | $19.13 | $19.33 | $17.59 | 24,760 |
| 2021-09-30 | $18.95 | $19.37 | $18.95 | $19.20 | $17.47 | 13,064 |
| 2021-09-29 | $19.20 | $19.37 | $18.90 | $18.93 | $17.23 | 24,702 |
| 2021-09-28 | $19.38 | $19.38 | $19.10 | $19.20 | $17.47 | 15,535 |
| 2021-09-27 | $19.29 | $19.38 | $19.29 | $19.30 | $17.57 | 11,259 |
| 2021-09-24 | $19.46 | $19.50 | $19.34 | $19.34 | $17.60 | 6,020 |
| 2021-09-23 | $19.44 | $19.47 | $19.33 | $19.36 | $17.62 | 18,358 |
| 2021-09-22 | $19.42 | $19.47 | $19.39 | $19.43 | $17.68 | 3,075 |
| 2021-09-21 | $19.39 | $19.68 | $19.30 | $19.38 | $17.64 | 15,207 |
| 2021-09-20 | $19.60 | $19.60 | $19.30 | $19.39 | $17.65 | 21,931 |
| 2021-09-17 | $19.61 | $19.65 | $19.51 | $19.60 | $17.84 | 13,624 |
| 2021-09-16 | $19.60 | $19.62 | $19.51 | $19.60 | $17.83 | 10,809 |
| 2021-09-15 | $19.62 | $19.73 | $19.46 | $19.60 | $17.84 | 18,407 |
| 2021-09-14 | $19.72 | $19.75 | $19.63 | $19.66 | $17.76 | 12,853 |
| 2021-09-13 | $19.75 | $19.75 | $19.63 | $19.70 | $17.79 | 14,265 |
| 2021-09-10 | $19.65 | $19.75 | $19.60 | $19.72 | $17.81 | 11,415 |
| 2021-09-09 | $19.65 | $19.68 | $19.62 | $19.68 | $17.77 | 12,754 |
| 2021-09-08 | $19.52 | $19.68 | $19.44 | $19.58 | $17.68 | 34,117 |
| 2021-09-07 | $19.61 | $19.69 | $19.61 | $19.64 | $17.74 | 30,079 |
| 2021-09-03 | $19.70 | $19.70 | $19.62 | $19.69 | $17.78 | 18,924 |
| 2021-09-02 | $19.73 | $19.75 | $19.66 | $19.66 | $17.76 | 27,183 |
| 2021-09-01 | $19.70 | $19.74 | $19.60 | $19.73 | $17.82 | 30,161 |
| 2021-08-31 | $19.49 | $19.65 | $19.44 | $19.59 | $17.69 | 19,802 |
| 2021-08-30 | $19.66 | $19.82 | $19.44 | $19.50 | $17.61 | 19,734 |
| 2021-08-27 | $19.60 | $19.60 | $19.33 | $19.55 | $17.66 | 17,791 |
| 2021-08-26 | $19.50 | $19.60 | $19.25 | $19.60 | $17.70 | 12,090 |
| 2021-08-25 | $19.45 | $19.55 | $19.35 | $19.43 | $17.55 | 9,508 |
| 2021-08-24 | $19.46 | $19.55 | $19.30 | $19.33 | $17.46 | 19,179 |
| 2021-08-23 | $19.45 | $19.53 | $19.30 | $19.33 | $17.46 | 14,131 |
| 2021-08-20 | $19.26 | $19.49 | $19.26 | $19.42 | $17.54 | 16,805 |
| 2021-08-19 | $19.65 | $19.65 | $19.26 | $19.30 | $17.43 | 29,946 |
| 2021-08-18 | $19.67 | $19.67 | $19.42 | $19.55 | $17.65 | 11,058 |
| 2021-08-17 | $19.70 | $19.70 | $19.46 | $19.67 | $17.76 | 11,960 |
| 2021-08-16 | $19.78 | $19.80 | $19.55 | $19.73 | $17.82 | 23,086 |
| 2021-08-13 | $19.72 | $19.75 | $19.65 | $19.72 | $17.67 | 27,911 |
| 2021-08-12 | $19.67 | $19.72 | $19.61 | $19.72 | $17.67 | 27,029 |
| 2021-08-11 | $19.68 | $19.68 | $19.51 | $19.61 | $17.57 | 6,576 |
| 2021-08-10 | $19.62 | $19.62 | $19.55 | $19.61 | $17.57 | 25,852 |
| 2021-08-09 | $19.65 | $19.67 | $19.54 | $19.64 | $17.60 | 18,038 |
| 2021-08-06 | $19.56 | $19.56 | $19.51 | $19.54 | $17.51 | 14,326 |
| 2021-08-05 | $19.60 | $19.60 | $19.52 | $19.53 | $17.50 | 32,400 |
| 2021-08-04 | $19.65 | $19.65 | $19.59 | $19.59 | $17.56 | 16,046 |
| 2021-08-03 | $19.52 | $19.65 | $19.50 | $19.65 | $17.61 | 28,940 |
| 2021-08-02 | $19.45 | $19.56 | $19.45 | $19.52 | $17.49 | 12,464 |
| 2021-07-30 | $19.48 | $19.50 | $19.38 | $19.50 | $17.48 | 13,026 |
| 2021-07-29 | $19.30 | $19.66 | $19.30 | $19.48 | $17.46 | 17,765 |
| 2021-07-28 | $19.37 | $19.80 | $19.25 | $19.31 | $17.31 | 21,264 |
| 2021-07-27 | $19.20 | $19.30 | $19.20 | $19.30 | $17.30 | 10,292 |
| 2021-07-26 | $19.18 | $19.29 | $19.18 | $19.27 | $17.27 | 38,223 |
| 2021-07-23 | $19.22 | $19.22 | $19.14 | $19.22 | $17.23 | 23,314 |
| 2021-07-22 | $19.11 | $19.36 | $19.03 | $19.17 | $17.18 | 25,508 |
| 2021-07-21 | $19.15 | $19.15 | $19.03 | $19.11 | $17.13 | 19,047 |
| 2021-07-20 | $18.99 | $19.05 | $18.99 | $19.01 | $17.04 | 33,431 |
| 2021-07-19 | $19.03 | $19.06 | $18.81 | $18.93 | $16.97 | 24,354 |
| 2021-07-16 | $19.01 | $19.29 | $18.95 | $19.06 | $17.08 | 68,882 |
| 2021-07-15 | $19.22 | $19.48 | $18.56 | $18.73 | $16.79 | 124,142 |
| 2021-07-14 | $19.90 | $19.95 | $19.31 | $19.48 | $17.31 | 75,001 |
| 2021-07-13 | $19.85 | $19.95 | $19.85 | $19.87 | $17.66 | 17,708 |
| 2021-07-12 | $20.00 | $20.00 | $19.85 | $19.90 | $17.69 | 25,598 |
| 2021-07-09 | $20.19 | $20.19 | $19.95 | $20.04 | $17.82 | 14,841 |
| 2021-07-08 | $20.15 | $20.19 | $19.75 | $19.97 | $17.75 | 27,272 |
| 2021-07-07 | $20.00 | $20.19 | $19.91 | $20.05 | $17.82 | 20,730 |
| 2021-07-06 | $19.85 | $19.95 | $19.85 | $19.90 | $17.69 | 26,890 |
| 2021-07-02 | $19.92 | $19.92 | $19.75 | $19.84 | $17.64 | 13,638 |
| 2021-07-01 | $19.90 | $19.99 | $19.70 | $19.89 | $17.68 | 28,078 |
| 2021-06-30 | $19.45 | $19.90 | $19.45 | $19.90 | $17.69 | 17,891 |
| 2021-06-29 | $19.39 | $19.57 | $19.20 | $19.50 | $17.33 | 13,416 |
| 2021-06-28 | $19.20 | $19.22 | $19.18 | $19.20 | $17.07 | 44,977 |
| 2021-06-25 | $19.15 | $19.20 | $19.13 | $19.20 | $17.07 | 46,467 |
| 2021-06-24 | $19.05 | $19.05 | $19.04 | $19.04 | $16.93 | 22,131 |
| 2021-06-23 | $19.05 | $19.05 | $19.00 | $19.05 | $16.93 | 13,782 |
| 2021-06-22 | $19.05 | $19.05 | $19.01 | $19.04 | $16.92 | 9,429 |
| 2021-06-21 | $19.03 | $19.07 | $19.01 | $19.05 | $16.93 | 18,850 |
| 2021-06-18 | $18.96 | $19.03 | $18.90 | $19.01 | $16.90 | 14,817 |
| 2021-06-17 | $19.04 | $19.04 | $18.92 | $18.97 | $16.86 | 22,376 |
| 2021-06-16 | $19.02 | $19.05 | $18.99 | $19.00 | $16.89 | 29,197 |
| 2021-06-15 | $19.03 | $19.03 | $18.98 | $19.02 | $16.91 | 22,202 |
| 2021-06-14 | $19.28 | $19.28 | $19.17 | $19.17 | $16.91 | 32,956 |
| 2021-06-11 | $19.17 | $19.18 | $19.14 | $19.18 | $16.91 | 22,890 |
| 2021-06-10 | $19.18 | $19.22 | $19.13 | $19.17 | $16.90 | 7,901 |
| 2021-06-09 | $19.05 | $19.30 | $19.02 | $19.19 | $16.92 | 30,590 |
| 2021-06-08 | $19.09 | $19.09 | $19.01 | $19.04 | $16.79 | 19,981 |
| 2021-06-07 | $19.03 | $19.17 | $19.02 | $19.05 | $16.80 | 30,212 |
| 2021-06-04 | $19.04 | $19.05 | $19.00 | $19.05 | $16.80 | 31,239 |
| 2021-06-03 | $19.05 | $19.05 | $18.98 | $19.05 | $16.80 | 24,704 |
| 2021-06-02 | $19.02 | $19.70 | $19.02 | $19.04 | $16.79 | 53,896 |
| 2021-06-01 | $18.87 | $19.06 | $18.87 | $19.03 | $16.78 | 35,751 |
| 2021-05-28 | $18.90 | $18.92 | $18.88 | $18.88 | $16.65 | 25,533 |
| 2021-05-27 | $18.91 | $18.95 | $18.88 | $18.90 | $16.66 | 45,559 |
| 2021-05-26 | $18.90 | $18.97 | $18.86 | $18.90 | $16.67 | 96,552 |
| 2021-05-25 | $18.84 | $18.90 | $18.84 | $18.90 | $16.67 | 6,789 |
| 2021-05-24 | $18.76 | $19.02 | $18.70 | $18.85 | $16.62 | 35,732 |
| 2021-05-21 | $18.72 | $18.79 | $18.51 | $18.70 | $16.49 | 6,458 |
| 2021-05-20 | $18.54 | $18.70 | $18.42 | $18.67 | $16.47 | 7,015 |
| 2021-05-19 | $18.45 | $18.60 | $18.45 | $18.51 | $16.32 | 5,432 |
| 2021-05-18 | $18.50 | $18.52 | $18.46 | $18.49 | $16.31 | 30,526 |
| 2021-05-17 | $18.32 | $18.52 | $18.24 | $18.50 | $16.32 | 17,288 |
| 2021-05-14 | $18.47 | $18.60 | $18.32 | $18.42 | $16.24 | 16,198 |
| 2021-05-13 | $18.40 | $18.70 | $18.24 | $18.30 | $16.14 | 14,431 |
| 2021-05-12 | $18.70 | $18.70 | $18.40 | $18.55 | $16.22 | 15,124 |
| 2021-05-11 | $18.68 | $18.70 | $18.66 | $18.68 | $16.34 | 19,869 |
| 2021-05-10 | $18.70 | $18.70 | $18.68 | $18.68 | $16.34 | 21,274 |
| 2021-05-07 | $18.70 | $18.70 | $18.67 | $18.70 | $16.35 | 29,796 |
| 2021-05-06 | $18.70 | $18.70 | $18.57 | $18.68 | $16.33 | 17,649 |
| 2021-05-05 | $18.65 | $18.70 | $18.65 | $18.69 | $16.35 | 8,786 |
| 2021-05-04 | $18.53 | $18.65 | $18.50 | $18.65 | $16.31 | 39,273 |
| 2021-05-03 | $18.52 | $18.55 | $18.40 | $18.54 | $16.22 | 27,288 |
| 2021-04-30 | $18.30 | $18.52 | $18.30 | $18.46 | $16.15 | 15,654 |
| 2021-04-29 | $18.52 | $18.52 | $18.14 | $18.26 | $15.97 | 24,660 |
| 2021-04-28 | $18.50 | $18.52 | $18.37 | $18.52 | $16.20 | 11,239 |
| 2021-04-27 | $18.47 | $18.50 | $18.45 | $18.48 | $16.16 | 17,991 |
| 2021-04-26 | $18.30 | $18.50 | $18.30 | $18.50 | $16.18 | 40,449 |
| 2021-04-23 | $18.30 | $18.50 | $18.26 | $18.27 | $15.98 | 57,537 |
| 2021-04-22 | $18.30 | $18.31 | $18.18 | $18.30 | $16.01 | 30,296 |
| 2021-04-21 | $18.25 | $18.25 | $18.17 | $18.25 | $15.96 | 21,033 |
| 2021-04-20 | $18.25 | $18.25 | $18.13 | $18.17 | $15.89 | 12,691 |
| 2021-04-19 | $18.22 | $18.29 | $18.15 | $18.20 | $15.92 | 19,520 |
| 2021-04-16 | $18.16 | $18.20 | $18.07 | $18.07 | $15.80 | 16,817 |
| 2021-04-15 | $18.15 | $18.15 | $18.05 | $18.05 | $15.79 | 28,306 |
| 2021-04-14 | $18.30 | $18.30 | $18.15 | $18.20 | $15.79 | 22,361 |
| 2021-04-13 | $18.28 | $18.31 | $18.12 | $18.18 | $15.77 | 14,908 |
| 2021-04-12 | $18.27 | $18.27 | $18.11 | $18.18 | $15.77 | 13,386 |
| 2021-04-09 | $18.22 | $18.52 | $18.09 | $18.19 | $15.78 | 12,217 |
| 2021-04-08 | $18.19 | $18.72 | $18.12 | $18.21 | $15.79 | 22,186 |
| 2021-04-07 | $18.18 | $18.20 | $18.17 | $18.17 | $15.76 | 3,013 |
| 2021-04-06 | $17.95 | $18.19 | $17.92 | $18.14 | $15.73 | 12,416 |
| 2021-04-05 | $17.99 | $17.99 | $17.90 | $17.95 | $15.57 | 18,818 |
| 2021-04-01 | $17.80 | $17.99 | $17.80 | $17.90 | $15.52 | 7,228 |
| 2021-03-31 | $17.81 | $17.94 | $17.58 | $17.90 | $15.52 | 23,705 |
| 2021-03-30 | $17.64 | $17.94 | $17.64 | $17.90 | $15.52 | 18,060 |
| 2021-03-29 | $17.85 | $17.94 | $17.80 | $17.80 | $15.44 | 8,740 |
| 2021-03-26 | $17.73 | $17.93 | $17.73 | $17.84 | $15.48 | 25,990 |
| 2021-03-25 | $17.73 | $18.00 | $17.66 | $17.77 | $15.41 | 13,032 |
| 2021-03-24 | $17.67 | $17.78 | $17.65 | $17.70 | $15.35 | 7,775 |
| 2021-03-23 | $17.78 | $17.80 | $17.60 | $17.62 | $15.28 | 12,634 |
| 2021-03-22 | $17.60 | $17.75 | $17.60 | $17.75 | $15.39 | 14,369 |
| 2021-03-19 | $17.60 | $17.60 | $17.52 | $17.60 | $15.26 | 11,805 |
| 2021-03-18 | $17.63 | $17.70 | $17.47 | $17.68 | $15.33 | 12,268 |
| 2021-03-17 | $17.76 | $17.79 | $17.56 | $17.65 | $15.31 | 7,774 |
| 2021-03-16 | $17.72 | $17.79 | $17.60 | $17.78 | $15.42 | 14,165 |
| 2021-03-15 | $17.71 | $17.90 | $17.56 | $17.82 | $15.32 | 26,950 |
| 2021-03-12 | $17.75 | $17.79 | $17.65 | $17.79 | $15.30 | 19,716 |
| 2021-03-11 | $17.75 | $17.75 | $17.70 | $17.75 | $15.26 | 16,529 |
| 2021-03-10 | $17.67 | $17.73 | $17.50 | $17.73 | $15.24 | 11,887 |
| 2021-03-09 | $17.66 | $17.69 | $17.56 | $17.61 | $15.14 | 8,386 |
| 2021-03-08 | $17.66 | $17.74 | $17.43 | $17.50 | $15.05 | 24,066 |
| 2021-03-05 | $17.70 | $17.75 | $17.63 | $17.67 | $15.20 | 22,384 |
| 2021-03-04 | $17.69 | $17.75 | $17.52 | $17.57 | $15.11 | 15,963 |
| 2021-03-03 | $17.70 | $17.74 | $17.65 | $17.67 | $15.20 | 24,535 |
| 2021-03-02 | $17.55 | $17.70 | $17.55 | $17.70 | $15.22 | 16,481 |
| 2021-03-01 | $17.44 | $17.65 | $17.44 | $17.56 | $15.10 | 11,265 |
| 2021-02-26 | $17.33 | $17.60 | $17.33 | $17.40 | $14.96 | 5,691 |
| 2021-02-25 | $17.35 | $17.60 | $17.30 | $17.35 | $14.92 | 14,553 |
| 2021-02-24 | $17.40 | $17.52 | $17.27 | $17.40 | $14.96 | 20,346 |
| 2021-02-23 | $17.40 | $17.60 | $17.11 | $17.41 | $14.97 | 36,458 |
| 2021-02-22 | $17.53 | $18.00 | $17.36 | $17.60 | $15.14 | 43,208 |
| 2021-02-19 | $17.22 | $17.35 | $17.22 | $17.29 | $14.86 | 11,188 |
| 2021-02-18 | $17.21 | $17.30 | $17.21 | $17.24 | $14.83 | 8,090 |
| 2021-02-17 | $17.34 | $17.34 | $17.28 | $17.30 | $14.88 | 9,571 |
| 2021-02-16 | $17.42 | $17.42 | $17.24 | $17.24 | $14.83 | 14,187 |
| 2021-02-12 | $17.42 | $17.42 | $17.25 | $17.30 | $14.88 | 8,268 |
| 2021-02-11 | $17.25 | $17.30 | $17.08 | $17.25 | $14.83 | 12,848 |
| 2021-02-10 | $17.20 | $17.20 | $17.04 | $17.19 | $14.78 | 8,377 |
| 2021-02-09 | $17.27 | $17.32 | $17.20 | $17.30 | $14.75 | 19,634 |
| 2021-02-08 | $17.27 | $17.34 | $17.10 | $17.20 | $14.66 | 26,524 |
| 2021-02-05 | $17.00 | $17.16 | $16.97 | $17.05 | $14.53 | 21,984 |
| 2021-02-04 | $17.04 | $17.17 | $16.97 | $17.00 | $14.49 | 9,803 |
| 2021-02-03 | $17.00 | $17.05 | $16.95 | $16.98 | $14.47 | 13,302 |
| 2021-02-02 | $17.02 | $17.19 | $16.95 | $16.98 | $14.48 | 6,061 |
| 2021-02-01 | $17.03 | $17.22 | $16.81 | $17.02 | $14.51 | 10,735 |
| 2021-01-29 | $16.95 | $17.00 | $16.95 | $16.96 | $14.46 | 5,374 |
| 2021-01-28 | $16.85 | $17.00 | $16.85 | $16.96 | $14.46 | 9,691 |
| 2021-01-27 | $17.00 | $17.00 | $16.90 | $16.99 | $14.48 | 8,446 |
| 2021-01-26 | $17.00 | $17.01 | $16.94 | $16.94 | $14.44 | 10,961 |
| 2021-01-25 | $17.00 | $17.09 | $16.81 | $16.93 | $14.43 | 7,631 |
| 2021-01-22 | $17.06 | $17.06 | $16.90 | $16.96 | $14.45 | 7,612 |
| 2021-01-21 | $16.96 | $17.05 | $16.79 | $17.05 | $14.54 | 3,879 |
| 2021-01-20 | $16.89 | $17.00 | $16.89 | $17.00 | $14.49 | 10,407 |
| 2021-01-19 | $16.83 | $17.12 | $16.73 | $16.73 | $14.26 | 16,538 |
| 2021-01-15 | $16.93 | $17.13 | $16.92 | $16.99 | $14.48 | 5,230 |
| 2021-01-14 | $17.20 | $17.20 | $16.63 | $16.84 | $14.35 | 4,534 |
| 2021-01-13 | $16.95 | $17.19 | $16.95 | $17.11 | $14.45 | 3,868 |
| 2021-01-12 | $16.99 | $16.99 | $16.66 | $16.88 | $14.26 | 10,861 |
| 2021-01-11 | $17.06 | $17.06 | $16.39 | $16.93 | $14.30 | 15,440 |
| 2021-01-08 | $17.24 | $17.24 | $16.86 | $16.94 | $14.31 | 6,533 |
| 2021-01-07 | $17.17 | $17.17 | $16.63 | $16.90 | $14.28 | 3,774 |
| 2021-01-06 | $16.56 | $17.45 | $16.56 | $16.82 | $14.21 | 4,203 |
| 2021-01-05 | $16.51 | $16.51 | $16.42 | $16.42 | $13.87 | 792 |
| 2021-01-04 | $16.65 | $16.65 | $16.20 | $16.39 | $13.85 | 4,041 |
| 2020-12-31 | $16.59 | $16.59 | $16.41 | $16.59 | $14.01 | 2,061 |
| 2020-12-30 | $16.05 | $16.60 | $16.05 | $16.60 | $14.02 | 1,956 |
| 2020-12-29 | $15.95 | $16.22 | $15.95 | $16.19 | $13.68 | 5,443 |
| 2020-12-28 | $15.90 | $16.04 | $15.90 | $15.95 | $13.47 | 3,420 |
| 2020-12-24 | $16.04 | $16.04 | $16.03 | $16.03 | $13.54 | 281 |
| 2020-12-23 | $15.95 | $15.99 | $15.95 | $15.95 | $13.47 | 870 |
| 2020-12-22 | $15.82 | $15.82 | $15.80 | $15.81 | $13.36 | 85,286 |
| 2020-12-21 | $16.05 | $16.05 | $15.80 | $15.81 | $13.36 | 5,789 |
| 2020-12-18 | $16.00 | $16.00 | $15.83 | $15.83 | $13.37 | 2,389 |
| 2020-12-17 | $15.90 | $16.09 | $15.90 | $16.00 | $13.52 | 5,649 |
| 2020-12-16 | $15.73 | $15.93 | $15.73 | $15.85 | $13.39 | 4,033 |
| 2020-12-15 | $16.00 | $16.00 | $15.84 | $15.95 | $13.35 | 39,308 |
| 2020-12-14 | $16.14 | $16.37 | $16.01 | $16.01 | $13.40 | 17,093 |
| 2020-12-11 | $16.38 | $16.38 | $16.07 | $16.12 | $13.50 | 10,487 |
| 2020-12-10 | $16.22 | $16.70 | $16.22 | $16.58 | $13.88 | 2,618 |
| 2020-12-09 | $16.70 | $16.70 | $15.58 | $16.55 | $13.85 | 9,122 |
| 2020-12-08 | $16.77 | $16.78 | $16.67 | $16.67 | $13.95 | 4,901 |
| 2020-12-07 | $16.74 | $16.78 | $16.74 | $16.78 | $14.04 | 6,411 |
| 2020-12-04 | $16.45 | $16.69 | $16.45 | $16.61 | $13.90 | 12,591 |
| 2020-12-03 | $16.09 | $16.56 | $16.09 | $16.44 | $13.77 | 11,191 |
| 2020-12-02 | $15.88 | $16.28 | $15.75 | $16.10 | $13.48 | 8,145 |
| 2020-12-01 | $15.63 | $15.92 | $15.59 | $15.82 | $13.24 | 8,146 |
| 2020-11-30 | $15.57 | $15.75 | $15.40 | $15.70 | $13.14 | 8,698 |
| 2020-11-27 | $15.49 | $15.49 | $15.49 | $15.49 | $12.97 | 609 |
| 2020-11-25 | $15.34 | $15.57 | $15.34 | $15.57 | $13.03 | 4,621 |
| 2020-11-24 | $15.15 | $15.33 | $15.08 | $15.33 | $12.83 | 14,240 |
| 2020-11-23 | $15.23 | $15.25 | $15.07 | $15.25 | $12.76 | 4,844 |
| 2020-11-20 | $15.11 | $15.30 | $15.11 | $15.19 | $12.71 | 10,348 |
| 2020-11-19 | $14.95 | $15.21 | $14.95 | $15.15 | $12.68 | 21,193 |
| 2020-11-18 | $14.89 | $14.99 | $14.88 | $14.96 | $12.52 | 11,482 |
| 2020-11-17 | $14.90 | $14.90 | $14.82 | $14.86 | $12.43 | 26,973 |
| 2020-11-16 | $14.91 | $14.94 | $14.80 | $14.82 | $12.41 | 15,566 |
| 2020-11-13 | $14.82 | $14.90 | $14.70 | $14.88 | $12.46 | 21,199 |
| 2020-11-12 | $14.64 | $14.84 | $14.63 | $14.81 | $12.40 | 16,822 |
| 2020-11-11 | $14.86 | $15.01 | $14.78 | $14.95 | $12.39 | 12,077 |
| 2020-11-10 | $14.98 | $14.98 | $14.79 | $14.85 | $12.31 | 13,322 |
| 2020-11-09 | $14.78 | $15.09 | $14.78 | $14.98 | $12.42 | 20,104 |
| 2020-11-06 | $14.79 | $14.85 | $14.70 | $14.85 | $12.31 | 16,717 |
| 2020-11-05 | $14.80 | $14.85 | $14.66 | $14.70 | $12.19 | 13,675 |
| 2020-11-04 | $14.84 | $14.84 | $14.50 | $14.69 | $12.18 | 10,388 |
| 2020-11-03 | $14.78 | $14.80 | $14.75 | $14.79 | $12.26 | 2,976 |
| 2020-11-02 | $14.91 | $14.96 | $14.61 | $14.75 | $12.23 | 11,651 |
| 2020-10-30 | $14.87 | $14.87 | $14.83 | $14.85 | $12.31 | 2,841 |
| 2020-10-29 | $14.88 | $14.88 | $14.80 | $14.85 | $12.31 | 26,190 |
| 2020-10-28 | $14.98 | $14.98 | $14.90 | $14.90 | $12.35 | 10,632 |
| 2020-10-27 | $14.94 | $14.94 | $14.90 | $14.90 | $12.35 | 5,329 |
| 2020-10-26 | $14.98 | $14.99 | $14.88 | $14.99 | $12.43 | 3,205 |
| 2020-10-23 | $15.00 | $15.02 | $14.93 | $14.97 | $12.41 | 1,449 |
| 2020-10-22 | $14.89 | $14.89 | $14.85 | $14.89 | $12.34 | 2,046 |
| 2020-10-21 | $14.94 | $14.94 | $14.86 | $14.86 | $12.32 | 2,275 |
| 2020-10-20 | $14.90 | $14.94 | $14.82 | $14.94 | $12.38 | 24,583 |
| 2020-10-19 | $14.97 | $14.97 | $14.85 | $14.85 | $12.31 | 7,476 |
| 2020-10-16 | $14.76 | $14.94 | $14.76 | $14.94 | $12.39 | 3,593 |
| 2020-10-15 | $14.71 | $15.10 | $14.71 | $14.74 | $12.22 | 5,292 |
| 2020-10-14 | $15.05 | $15.19 | $14.93 | $15.06 | $12.36 | 3,498 |
| 2020-10-13 | $15.16 | $15.16 | $15.10 | $15.10 | $12.39 | 7,064 |
| 2020-10-12 | $15.24 | $15.24 | $15.14 | $15.18 | $12.46 | 8,608 |
| 2020-10-09 | $14.93 | $15.20 | $14.93 | $15.15 | $12.44 | 12,562 |
| 2020-10-08 | $15.09 | $15.10 | $15.08 | $15.10 | $12.39 | 3,129 |
| 2020-10-07 | $14.88 | $15.15 | $14.75 | $15.15 | $12.44 | 4,906 |
| 2020-10-06 | $14.97 | $15.00 | $14.79 | $14.92 | $12.25 | 10,148 |
| 2020-10-05 | $14.80 | $14.90 | $14.80 | $14.90 | $12.23 | 1,943 |
| 2020-10-02 | $14.71 | $14.78 | $14.51 | $14.78 | $12.13 | 5,291 |
| 2020-10-01 | $14.92 | $14.92 | $14.50 | $14.82 | $12.17 | 7,527 |
| 2020-09-30 | $14.77 | $14.98 | $14.77 | $14.83 | $12.17 | 11,692 |
| 2020-09-29 | $14.80 | $14.80 | $14.37 | $14.79 | $12.14 | 56,125 |
| 2020-09-28 | $14.99 | $14.99 | $14.57 | $14.87 | $12.21 | 3,641 |
| 2020-09-25 | $14.81 | $14.88 | $14.81 | $14.88 | $12.21 | 1,522 |
| 2020-09-24 | $14.86 | $14.99 | $14.75 | $14.94 | $12.26 | 10,577 |
| 2020-09-23 | $14.88 | $15.00 | $14.88 | $15.00 | $12.31 | 4,787 |
| 2020-09-22 | $14.97 | $14.97 | $14.89 | $14.89 | $12.23 | 1,390 |
| 2020-09-21 | $15.12 | $15.20 | $14.86 | $14.97 | $12.29 | 6,680 |
| 2020-09-18 | $15.15 | $15.15 | $15.07 | $15.12 | $12.41 | 3,379 |
| 2020-09-17 | $15.21 | $15.21 | $15.07 | $15.07 | $12.37 | 2,241 |
| 2020-09-16 | $15.19 | $15.21 | $15.01 | $15.13 | $12.42 | 12,910 |
| 2020-09-15 | $15.04 | $15.07 | $15.03 | $15.07 | $12.37 | 6,111 |
| 2020-09-14 | $15.00 | $15.15 | $14.98 | $15.14 | $12.31 | 20,665 |
| 2020-09-11 | $14.96 | $14.98 | $14.81 | $14.98 | $12.18 | 6,468 |
| 2020-09-10 | $14.98 | $15.00 | $14.90 | $14.95 | $12.15 | 1,605 |
| 2020-09-09 | $14.93 | $14.98 | $14.69 | $14.98 | $12.18 | 7,736 |
| 2020-09-08 | $14.83 | $14.94 | $14.77 | $14.85 | $12.07 | 23,558 |
| 2020-09-04 | $14.95 | $14.95 | $14.80 | $14.86 | $12.08 | 2,522 |
| 2020-09-03 | $14.90 | $14.95 | $14.85 | $14.87 | $12.09 | 6,835 |
| 2020-09-02 | $14.95 | $15.00 | $14.92 | $14.92 | $12.13 | 5,863 |
| 2020-09-01 | $14.89 | $14.92 | $14.78 | $14.85 | $12.07 | 5,756 |
| 2020-08-31 | $14.75 | $14.86 | $14.75 | $14.83 | $12.06 | 4,644 |
| 2020-08-28 | $14.89 | $14.89 | $14.57 | $14.73 | $11.97 | 17,693 |
| 2020-08-27 | $14.94 | $15.00 | $14.91 | $14.96 | $12.16 | 4,464 |
| 2020-08-26 | $15.00 | $15.00 | $14.90 | $14.94 | $12.15 | 3,718 |
| 2020-08-25 | $14.90 | $14.95 | $14.83 | $14.95 | $12.15 | 5,828 |
| 2020-08-24 | $14.88 | $14.90 | $14.65 | $14.90 | $12.11 | 4,502 |
| 2020-08-21 | $14.78 | $14.97 | $14.78 | $14.78 | $12.02 | 3,512 |
| 2020-08-20 | $14.74 | $14.80 | $14.74 | $14.78 | $12.02 | 1,879 |
| 2020-08-19 | $14.70 | $14.85 | $14.70 | $14.76 | $12.00 | 6,435 |
| 2020-08-18 | $14.73 | $14.77 | $14.66 | $14.74 | $11.98 | 10,782 |
| 2020-08-17 | $14.81 | $14.81 | $14.75 | $14.78 | $12.02 | 8,099 |
| 2020-08-14 | $14.50 | $14.72 | $14.48 | $14.71 | $11.96 | 6,311 |
| 2020-08-13 | $14.81 | $14.85 | $14.40 | $14.40 | $11.71 | 8,234 |
| 2020-08-12 | $14.85 | $14.86 | $14.85 | $14.85 | $11.95 | 523 |
| 2020-08-11 | $14.73 | $14.94 | $14.70 | $14.80 | $11.91 | 5,196 |
| 2020-08-10 | $14.95 | $14.99 | $14.85 | $14.90 | $11.99 | 19,168 |
| 2020-08-07 | $14.67 | $14.95 | $14.60 | $14.85 | $11.95 | 38,119 |
| 2020-08-06 | $14.76 | $14.90 | $14.76 | $14.90 | $11.99 | 16,978 |
| 2020-08-05 | $14.65 | $14.89 | $14.65 | $14.89 | $11.98 | 1,324 |
| 2020-08-04 | $14.87 | $14.95 | $14.78 | $14.93 | $12.02 | 3,076 |
| 2020-08-03 | $14.91 | $14.92 | $14.60 | $14.75 | $11.87 | 19,156 |
| 2020-07-31 | $14.79 | $14.84 | $14.79 | $14.80 | $11.91 | 1,755 |
| 2020-07-30 | $14.68 | $14.90 | $14.68 | $14.79 | $11.90 | 3,211 |
| 2020-07-29 | $14.85 | $15.12 | $14.66 | $14.70 | $11.83 | 14,680 |
| 2020-07-28 | $14.96 | $15.00 | $14.78 | $14.78 | $11.90 | 3,080 |
| 2020-07-27 | $14.74 | $14.95 | $14.74 | $14.94 | $12.02 | 530 |
| 2020-07-24 | $15.04 | $15.04 | $14.78 | $14.78 | $11.90 | 9,331 |
| 2020-07-23 | $15.04 | $15.04 | $14.93 | $14.93 | $12.02 | 467 |
| 2020-07-22 | $14.96 | $15.10 | $14.94 | $15.07 | $12.13 | 2,292 |
| 2020-07-21 | $14.88 | $14.96 | $14.66 | $14.91 | $12.00 | 13,692 |
| 2020-07-20 | $14.74 | $14.77 | $14.74 | $14.77 | $11.89 | 2,073 |
| 2020-07-17 | $14.65 | $14.76 | $14.62 | $14.76 | $11.88 | 14,299 |
| 2020-07-16 | $14.75 | $14.75 | $14.58 | $14.72 | $11.85 | 98,235 |
| 2020-07-15 | $14.80 | $14.90 | $14.73 | $14.82 | $11.81 | 106,300 |
| 2020-07-14 | $14.80 | $14.80 | $14.71 | $14.75 | $11.75 | 3,392 |
| 2020-07-13 | $14.78 | $14.90 | $14.78 | $14.80 | $11.80 | 28,269 |
| 2020-07-10 | $14.94 | $14.94 | $14.72 | $14.79 | $11.79 | 4,070 |
| 2020-07-09 | $14.95 | $14.96 | $14.84 | $14.84 | $11.82 | 3,398 |
| 2020-07-08 | $14.78 | $14.98 | $14.78 | $14.78 | $11.78 | 7,511 |
| 2020-07-07 | $14.97 | $14.97 | $14.78 | $14.78 | $11.78 | 5,171 |
| 2020-07-06 | $14.98 | $14.98 | $14.80 | $14.93 | $11.90 | 5,624 |
| 2020-07-02 | $15.06 | $15.10 | $14.90 | $14.90 | $11.88 | 6,258 |
| 2020-07-01 | $14.84 | $14.99 | $14.78 | $14.99 | $11.95 | 9,542 |
| 2020-06-30 | $14.93 | $14.93 | $14.80 | $14.85 | $11.84 | 17,507 |
| 2020-06-29 | $14.94 | $15.00 | $14.86 | $14.86 | $11.84 | 3,569 |
| 2020-06-26 | $14.94 | $15.07 | $14.76 | $15.06 | $12.00 | 8,586 |
| 2020-06-25 | $14.86 | $15.00 | $14.86 | $14.98 | $11.94 | 6,248 |
| 2020-06-24 | $14.85 | $15.15 | $14.73 | $14.82 | $11.81 | 8,115 |
| 2020-06-23 | $15.24 | $15.24 | $14.85 | $14.98 | $11.94 | 6,289 |
| 2020-06-22 | $14.88 | $15.44 | $14.86 | $14.86 | $11.84 | 6,909 |
| 2020-06-19 | $15.09 | $15.09 | $14.85 | $14.95 | $11.92 | 6,308 |
| 2020-06-18 | $15.04 | $15.05 | $14.77 | $15.05 | $12.00 | 3,416 |
| 2020-06-17 | $15.00 | $15.12 | $14.98 | $15.05 | $12.00 | 5,539 |
| 2020-06-16 | $15.03 | $15.03 | $14.86 | $15.00 | $11.96 | 8,999 |
| 2020-06-15 | $14.91 | $14.97 | $14.85 | $14.85 | $11.84 | 10,841 |
| 2020-06-12 | $15.26 | $15.26 | $14.91 | $15.06 | $11.86 | 5,009 |
| 2020-06-11 | $15.16 | $15.16 | $14.82 | $15.04 | $11.84 | 62,447 |
| 2020-06-10 | $15.40 | $15.40 | $15.05 | $15.39 | $12.12 | 4,611 |
| 2020-06-09 | $15.47 | $15.51 | $14.99 | $15.31 | $12.06 | 21,337 |
| 2020-06-08 | $15.38 | $15.67 | $15.25 | $15.41 | $12.14 | 227,047 |
| 2020-06-05 | $15.13 | $15.40 | $15.13 | $15.25 | $12.01 | 14,356 |
| 2020-06-04 | $15.22 | $15.46 | $15.03 | $15.03 | $11.83 | 18,288 |
| 2020-06-03 | $15.23 | $15.32 | $15.08 | $15.12 | $11.91 | 16,158 |
| 2020-06-02 | $15.19 | $15.22 | $14.80 | $15.15 | $11.93 | 26,616 |
| 2020-06-01 | $15.16 | $15.16 | $15.00 | $15.07 | $11.87 | 44,789 |
| 2020-05-29 | $14.98 | $15.12 | $14.50 | $15.12 | $11.91 | 8,065 |
| 2020-05-28 | $15.14 | $15.22 | $14.80 | $15.04 | $11.84 | 10,177 |
| 2020-05-27 | $14.96 | $15.07 | $14.80 | $15.00 | $11.81 | 17,446 |
| 2020-05-26 | $14.78 | $14.83 | $14.75 | $14.82 | $11.67 | 11,376 |
| 2020-05-22 | $14.76 | $14.79 | $14.76 | $14.76 | $11.62 | 2,959 |
| 2020-05-21 | $14.82 | $14.83 | $14.66 | $14.66 | $11.54 | 29,061 |
| 2020-05-20 | $15.07 | $15.28 | $14.30 | $14.72 | $11.59 | 191,186 |
| 2020-05-19 | $15.07 | $15.25 | $15.07 | $15.08 | $11.88 | 15,519 |
| 2020-05-18 | $15.21 | $15.36 | $15.05 | $15.20 | $11.97 | 1,804 |
| 2020-05-15 | $15.25 | $15.25 | $15.10 | $15.17 | $11.95 | 4,521 |
| 2020-05-14 | $15.15 | $15.20 | $15.08 | $15.18 | $11.95 | 37,379 |
| 2020-05-13 | $15.15 | $15.43 | $15.15 | $15.25 | $11.87 | 10,831 |
| 2020-05-12 | $15.33 | $15.47 | $15.18 | $15.45 | $12.03 | 6,818 |
| 2020-05-11 | $15.23 | $15.45 | $14.95 | $15.45 | $12.02 | 40,600 |
| 2020-05-08 | $15.00 | $15.09 | $15.00 | $15.08 | $11.73 | 2,119 |
| 2020-05-07 | $15.12 | $15.12 | $15.08 | $15.08 | $11.74 | 2,789 |
| 2020-05-06 | $15.09 | $15.26 | $14.98 | $15.07 | $11.72 | 8,158 |
| 2020-05-05 | $15.23 | $15.23 | $15.00 | $15.10 | $11.75 | 3,326 |
| 2020-05-04 | $15.00 | $15.35 | $15.00 | $15.14 | $11.78 | 9,628 |
| 2020-05-01 | $15.10 | $15.49 | $15.00 | $15.16 | $11.80 | 5,211 |
| 2020-04-30 | $14.95 | $15.50 | $14.92 | $15.35 | $11.95 | 18,349 |
| 2020-04-29 | $15.23 | $15.50 | $14.98 | $15.04 | $11.70 | 5,630 |
| 2020-04-28 | $15.07 | $15.46 | $14.92 | $15.11 | $11.76 | 11,063 |
| 2020-04-27 | $14.92 | $14.99 | $14.92 | $14.92 | $11.61 | 14,084 |
| 2020-04-24 | $15.00 | $15.21 | $15.00 | $15.08 | $11.73 | 10,036 |
| 2020-04-23 | $14.95 | $15.27 | $14.95 | $15.03 | $11.70 | 7,376 |
| 2020-04-22 | $15.45 | $15.45 | $14.98 | $15.07 | $11.73 | 6,089 |
| 2020-04-21 | $15.06 | $15.16 | $14.95 | $15.16 | $11.79 | 22,201 |
| 2020-04-20 | $15.00 | $15.25 | $15.00 | $15.08 | $11.74 | 22,676 |
| 2020-04-17 | $15.02 | $15.24 | $14.90 | $15.21 | $11.84 | 41,290 |
| 2020-04-16 | $15.02 | $15.33 | $14.95 | $15.23 | $11.86 | 10,035 |
| 2020-04-15 | $15.38 | $15.38 | $14.80 | $15.26 | $11.88 | 7,655 |
| 2020-04-14 | $15.75 | $15.75 | $15.08 | $15.38 | $11.83 | 46,837 |
| 2020-04-13 | $17.05 | $17.05 | $15.01 | $15.35 | $11.81 | 25,061 |
| 2020-04-09 | $16.59 | $17.34 | $16.59 | $16.65 | $12.81 | 3,173 |
| 2020-04-08 | $16.13 | $18.71 | $16.13 | $16.64 | $12.80 | 5,917 |
| 2020-04-07 | $15.77 | $16.06 | $15.77 | $16.06 | $12.35 | 1,006 |
| 2020-04-06 | $15.85 | $15.90 | $15.80 | $15.90 | $12.23 | 4,534 |
| 2020-04-03 | $15.84 | $15.98 | $15.77 | $15.78 | $12.14 | 7,417 |
| 2020-04-02 | $15.84 | $16.15 | $15.51 | $15.64 | $12.03 | 145,157 |
| 2020-04-01 | $15.57 | $16.15 | $15.50 | $15.62 | $12.01 | 14,692 |
| 2020-03-31 | $15.93 | $16.16 | $15.50 | $16.16 | $12.43 | 22,244 |
| 2020-03-30 | $15.94 | $15.94 | $15.51 | $15.93 | $12.25 | 1,416 |
| 2020-03-27 | $15.56 | $16.15 | $14.51 | $16.14 | $12.41 | 17,379 |
| 2020-03-26 | $16.06 | $16.15 | $15.70 | $16.15 | $12.42 | 31,451 |
| 2020-03-25 | $15.03 | $15.91 | $15.01 | $15.89 | $12.22 | 24,441 |
| 2020-03-24 | $14.75 | $15.36 | $14.75 | $15.15 | $11.65 | 39,419 |
| 2020-03-23 | $15.25 | $15.25 | $14.50 | $14.65 | $11.27 | 15,903 |
| 2020-03-20 | $15.50 | $15.65 | $14.85 | $15.25 | $11.73 | 63,256 |
| 2020-03-19 | $14.50 | $14.52 | $14.05 | $14.45 | $11.11 | 8,777 |
| 2020-03-18 | $15.53 | $15.59 | $14.25 | $14.30 | $11.00 | 45,893 |
| 2020-03-17 | $15.74 | $16.10 | $15.74 | $15.85 | $12.19 | 100,656 |
| 2020-03-16 | $16.00 | $16.00 | $15.37 | $15.82 | $12.17 | 54,590 |
| 2020-03-13 | $16.60 | $16.99 | $16.40 | $16.56 | $12.59 | 38,029 |
| 2020-03-12 | $17.50 | $17.84 | $16.19 | $16.39 | $12.47 | 20,185 |
| 2020-03-11 | $17.85 | $17.85 | $17.61 | $17.62 | $13.40 | 15,772 |
| 2020-03-10 | $17.94 | $17.99 | $17.75 | $17.85 | $13.58 | 15,406 |
| 2020-03-09 | $17.96 | $18.44 | $17.85 | $17.85 | $13.58 | 18,906 |
| 2020-03-06 | $18.30 | $18.32 | $18.05 | $18.05 | $13.73 | 33,756 |
| 2020-03-05 | $18.40 | $18.42 | $18.17 | $18.25 | $13.88 | 15,339 |
| 2020-03-04 | $18.40 | $18.45 | $18.27 | $18.31 | $13.93 | 4,553 |
| 2020-03-03 | $18.30 | $18.30 | $18.11 | $18.24 | $13.87 | 60,684 |
| 2020-03-02 | $18.10 | $18.19 | $18.10 | $18.10 | $13.77 | 23,929 |
| 2020-02-28 | $18.08 | $18.28 | $18.08 | $18.10 | $13.77 | 16,999 |
| 2020-02-27 | $18.08 | $18.15 | $18.08 | $18.09 | $13.75 | 6,827 |
| 2020-02-26 | $18.10 | $18.13 | $18.05 | $18.11 | $13.77 | 45,599 |
| 2020-02-25 | $18.20 | $18.30 | $18.07 | $18.08 | $13.75 | 72,813 |
| 2020-02-24 | $18.30 | $18.35 | $18.15 | $18.23 | $13.86 | 53,721 |
| 2020-02-21 | $18.19 | $18.26 | $18.19 | $18.25 | $13.88 | 9,687 |
| 2020-02-20 | $18.25 | $18.25 | $18.18 | $18.24 | $13.87 | 44,199 |
| 2020-02-19 | $18.26 | $18.26 | $18.18 | $18.22 | $13.86 | 19,001 |
| 2020-02-18 | $18.18 | $18.32 | $18.18 | $18.21 | $13.85 | 15,934 |
| 2020-02-14 | $18.31 | $18.41 | $18.16 | $18.17 | $13.82 | 38,387 |
| 2020-02-13 | $18.20 | $18.30 | $18.15 | $18.23 | $13.86 | 14,675 |
| 2020-02-12 | $18.30 | $18.31 | $18.29 | $18.29 | $13.77 | 43,757 |
| 2020-02-11 | $18.29 | $18.34 | $18.22 | $18.30 | $13.78 | 74,555 |
| 2020-02-10 | $18.30 | $18.34 | $18.05 | $18.24 | $13.74 | 349,692 |
| 2020-02-07 | $18.38 | $18.44 | $18.10 | $18.27 | $13.76 | 62,237 |
| 2020-02-06 | $18.38 | $18.40 | $18.25 | $18.32 | $13.80 | 25,040 |
| 2020-02-05 | $18.38 | $18.45 | $18.26 | $18.29 | $13.77 | 22,296 |
| 2020-02-04 | $18.45 | $18.45 | $18.41 | $18.44 | $13.89 | 14,380 |
| 2020-02-03 | $18.40 | $18.40 | $18.39 | $18.39 | $13.85 | 3,024 |
| 2020-01-31 | $18.39 | $18.39 | $18.33 | $18.33 | $13.80 | 4,462 |
| 2020-01-30 | $18.25 | $18.43 | $18.25 | $18.40 | $13.86 | 6,323 |
| 2020-01-29 | $18.27 | $18.48 | $18.25 | $18.39 | $13.85 | 15,021 |
| 2020-01-28 | $18.22 | $18.34 | $18.22 | $18.25 | $13.74 | 107,341 |
| 2020-01-27 | $18.17 | $18.25 | $18.01 | $18.20 | $13.71 | 24,908 |
| 2020-01-24 | $18.20 | $18.20 | $18.10 | $18.12 | $13.65 | 22,520 |
| 2020-01-23 | $18.29 | $18.29 | $18.11 | $18.11 | $13.64 | 16,351 |
| 2020-01-22 | $18.28 | $18.28 | $18.18 | $18.20 | $13.71 | 23,932 |
| 2020-01-21 | $18.06 | $18.35 | $18.06 | $18.16 | $13.68 | 45,821 |
| 2020-01-17 | $18.20 | $18.28 | $18.20 | $18.20 | $13.71 | 9,029 |
| 2020-01-16 | $18.24 | $18.42 | $18.19 | $18.23 | $13.73 | 19,075 |
| 2020-01-15 | $18.61 | $18.67 | $18.39 | $18.43 | $13.74 | 17,087 |
| 2020-01-14 | $18.45 | $18.70 | $18.44 | $18.52 | $13.81 | 12,868 |
| 2020-01-13 | $18.45 | $18.51 | $18.30 | $18.48 | $13.78 | 38,721 |
| 2020-01-10 | $18.46 | $18.55 | $18.35 | $18.55 | $13.83 | 15,696 |
| 2020-01-09 | $18.52 | $18.55 | $18.45 | $18.45 | $13.76 | 21,035 |
| 2020-01-08 | $18.35 | $18.50 | $18.25 | $18.47 | $13.77 | 15,029 |
| 2020-01-07 | $18.40 | $18.40 | $18.26 | $18.26 | $13.62 | 10,805 |
| 2020-01-06 | $18.28 | $18.31 | $18.25 | $18.31 | $13.65 | 3,978 |
| 2020-01-03 | $18.24 | $18.24 | $18.19 | $18.21 | $13.58 | 6,543 |
| 2020-01-02 | $18.31 | $18.31 | $18.15 | $18.22 | $13.59 | 9,468 |
| 2019-12-31 | $18.15 | $18.30 | $18.00 | $18.22 | $13.59 | 10,772 |
| 2019-12-30 | $18.18 | $18.35 | $18.15 | $18.24 | $13.60 | 19,676 |
| 2019-12-27 | $18.14 | $18.37 | $18.00 | $18.24 | $13.60 | 25,694 |
| 2019-12-26 | $18.06 | $18.08 | $18.00 | $18.05 | $13.46 | 20,081 |
| 2019-12-24 | $18.30 | $18.30 | $18.02 | $18.07 | $13.47 | 19,100 |
| 2019-12-23 | $18.18 | $18.18 | $18.00 | $18.12 | $13.51 | 133,212 |
| 2019-12-20 | $18.19 | $18.30 | $18.19 | $18.26 | $13.61 | 70,908 |
| 2019-12-19 | $18.25 | $18.26 | $18.12 | $18.26 | $13.61 | 37,959 |
| 2019-12-18 | $18.13 | $18.31 | $18.13 | $18.28 | $13.63 | 13,224 |
| 2019-12-17 | $18.21 | $18.33 | $18.21 | $18.30 | $13.65 | 16,618 |
| 2019-12-16 | $18.20 | $18.34 | $18.16 | $18.32 | $13.66 | 5,775 |
| 2019-12-13 | $18.13 | $18.25 | $18.13 | $18.20 | $13.57 | 34,140 |
| 2019-12-12 | $18.15 | $18.16 | $18.10 | $18.15 | $13.53 | 5,065 |
| 2019-12-11 | $18.29 | $18.29 | $18.18 | $18.26 | $13.62 | 36,769 |
| 2019-12-10 | $18.29 | $18.50 | $18.26 | $18.33 | $13.54 | 18,284 |
| 2019-12-09 | $18.50 | $18.54 | $18.01 | $18.32 | $13.53 | 10,156 |
| 2019-12-06 | $18.50 | $18.58 | $18.45 | $18.45 | $13.62 | 8,451 |
| 2019-12-05 | $18.40 | $18.48 | $18.30 | $18.48 | $13.65 | 5,924 |
| 2019-12-04 | $18.44 | $18.44 | $18.35 | $18.42 | $13.60 | 4,996 |
| 2019-12-03 | $18.36 | $18.38 | $18.34 | $18.38 | $13.57 | 1,599 |
| 2019-12-02 | $18.32 | $18.33 | $18.30 | $18.31 | $13.52 | 8,135 |
| 2019-11-29 | $18.60 | $18.60 | $18.37 | $18.43 | $13.61 | 5,805 |
| 2019-11-27 | $18.59 | $18.59 | $18.51 | $18.55 | $13.70 | 1,161 |
| 2019-11-26 | $18.14 | $18.60 | $18.11 | $18.52 | $13.68 | 14,956 |
| 2019-11-25 | $18.22 | $18.61 | $18.00 | $18.05 | $13.33 | 8,184 |
| 2019-11-22 | $18.21 | $18.41 | $18.13 | $18.31 | $13.52 | 6,688 |
| 2019-11-21 | $18.30 | $18.46 | $18.12 | $18.12 | $13.38 | 11,107 |
| 2019-11-20 | $18.32 | $18.41 | $18.30 | $18.30 | $13.52 | 1,919 |
| 2019-11-19 | $18.15 | $18.19 | $18.12 | $18.17 | $13.41 | 12,020 |
| 2019-11-18 | $18.23 | $18.28 | $18.18 | $18.18 | $13.43 | 5,158 |
| 2019-11-15 | $18.25 | $18.41 | $18.24 | $18.27 | $13.49 | 5,070 |
| 2019-11-14 | $18.30 | $18.35 | $18.25 | $18.29 | $13.51 | 5,127 |
| 2019-11-13 | $18.43 | $18.63 | $18.30 | $18.30 | $13.51 | 24,211 |
| 2019-11-12 | $18.60 | $18.66 | $18.57 | $18.65 | $13.64 | 7,967 |
| 2019-11-11 | $18.62 | $18.67 | $18.57 | $18.65 | $13.64 | 3,476 |
| 2019-11-08 | $18.61 | $18.65 | $18.52 | $18.64 | $13.63 | 6,505 |
| 2019-11-07 | $18.52 | $18.54 | $18.48 | $18.52 | $13.54 | 5,770 |
| 2019-11-06 | $18.60 | $18.69 | $18.53 | $18.54 | $13.56 | 3,175 |
| 2019-11-05 | $18.79 | $18.92 | $18.79 | $18.80 | $13.75 | 27,201 |
| 2019-11-04 | $18.65 | $18.71 | $18.48 | $18.70 | $13.67 | 12,495 |
| 2019-11-01 | $18.80 | $18.89 | $18.75 | $18.75 | $13.71 | 18,298 |
| 2019-10-31 | $18.95 | $18.99 | $18.77 | $18.77 | $13.72 | 6,369 |
| 2019-10-30 | $19.02 | $19.03 | $18.98 | $18.98 | $13.88 | 4,264 |
| 2019-10-29 | $18.84 | $19.10 | $18.76 | $19.05 | $13.93 | 15,069 |
| 2019-10-28 | $18.78 | $18.96 | $18.78 | $18.80 | $13.75 | 3,132 |
| 2019-10-25 | $19.00 | $19.02 | $18.94 | $18.96 | $13.86 | 2,964 |
| 2019-10-24 | $18.77 | $19.05 | $18.77 | $19.05 | $13.93 | 1,720 |
| 2019-10-23 | $18.99 | $19.10 | $18.99 | $19.10 | $13.97 | 1,195 |
| 2019-10-22 | $18.93 | $19.00 | $18.93 | $19.00 | $13.89 | 823 |
| 2019-10-21 | $19.00 | $19.00 | $18.95 | $18.95 | $13.85 | 982 |
| 2019-10-18 | $18.81 | $19.00 | $18.81 | $18.95 | $13.86 | 641 |
| 2019-10-17 | $18.77 | $18.88 | $18.77 | $18.87 | $13.80 | 2,452 |
| 2019-10-16 | $18.70 | $18.70 | $18.67 | $18.67 | $13.66 | 351 |
| 2019-10-15 | $18.83 | $18.90 | $18.79 | $18.86 | $13.66 | 1,008 |
| 2019-10-14 | $19.17 | $19.17 | $18.72 | $18.72 | $13.56 | 6,275 |
| 2019-10-11 | $18.76 | $19.38 | $18.76 | $19.10 | $13.83 | 1,185 |
| 2019-10-10 | $18.79 | $19.00 | $18.76 | $18.76 | $13.59 | 3,208 |
| 2019-10-09 | $18.72 | $18.76 | $18.72 | $18.76 | $13.59 | 1,026 |
| 2019-10-08 | $18.81 | $18.81 | $18.72 | $18.72 | $13.56 | 1,581 |
| 2019-10-07 | $18.75 | $18.75 | $18.75 | $18.75 | $13.58 | 24 |
| 2019-10-04 | $19.07 | $19.10 | $18.60 | $18.75 | $13.58 | 8,288 |
| 2019-10-03 | $18.91 | $19.87 | $18.80 | $18.92 | $13.70 | 3,178 |
| 2019-10-02 | $18.95 | $19.10 | $18.75 | $18.90 | $13.69 | 25,439 |
| 2019-10-01 | $19.09 | $19.10 | $18.95 | $18.95 | $13.73 | 6,846 |
| 2019-09-30 | $19.03 | $19.11 | $18.97 | $19.08 | $13.82 | 18,235 |
| 2019-09-27 | $19.06 | $19.20 | $19.06 | $19.08 | $13.82 | 2,654 |
| 2019-09-26 | $19.18 | $19.18 | $18.90 | $19.18 | $13.89 | 5,031 |
| 2019-09-25 | $19.14 | $19.14 | $19.12 | $19.12 | $13.85 | 710 |
| 2019-09-24 | $19.25 | $19.27 | $19.16 | $19.18 | $13.89 | 9,228 |
| 2019-09-23 | $19.21 | $19.24 | $19.21 | $19.24 | $13.94 | 714 |
| 2019-09-20 | $19.11 | $19.11 | $19.11 | $19.11 | $13.84 | 602 |
| 2019-09-19 | $19.01 | $19.01 | $19.01 | $19.01 | $13.77 | 0 |
| 2019-09-18 | $18.84 | $19.01 | $18.84 | $19.01 | $13.77 | 1,794 |
| 2019-09-17 | $18.90 | $18.90 | $18.88 | $18.90 | $13.69 | 4,522 |
| 2019-09-16 | $18.84 | $18.90 | $18.84 | $18.89 | $13.68 | 2,467 |
| 2019-09-13 | $18.72 | $18.79 | $18.72 | $18.79 | $13.61 | 540 |
| 2019-09-12 | $18.90 | $18.90 | $18.75 | $18.75 | $13.58 | 3,292 |
| 2019-09-11 | $18.85 | $18.85 | $18.81 | $18.81 | $13.62 | 1,540 |
| 2019-09-10 | $18.94 | $18.95 | $18.90 | $18.93 | $13.58 | 8,473 |
| 2019-09-09 | $18.95 | $18.95 | $18.95 | $18.95 | $13.59 | 385 |
| 2019-09-06 | $18.94 | $18.98 | $18.94 | $18.98 | $13.62 | 2,134 |
| 2019-09-05 | $18.95 | $18.98 | $18.95 | $18.98 | $13.62 | 1,933 |
| 2019-09-04 | $18.91 | $19.00 | $18.91 | $18.99 | $13.62 | 8,030 |
| 2019-09-03 | $18.91 | $19.00 | $18.82 | $18.82 | $13.50 | 13,339 |
| 2019-08-30 | $18.83 | $18.86 | $18.83 | $18.85 | $13.52 | 3,432 |
| 2019-08-29 | $18.94 | $19.00 | $18.85 | $18.87 | $13.54 | 13,600 |
| 2019-08-28 | $18.80 | $19.00 | $18.80 | $18.88 | $13.54 | 20,811 |
| 2019-08-27 | $18.68 | $18.80 | $18.65 | $18.80 | $13.49 | 4,957 |
| 2019-08-26 | $18.60 | $18.65 | $18.59 | $18.61 | $13.35 | 3,390 |
| 2019-08-23 | $18.63 | $18.65 | $18.63 | $18.64 | $13.37 | 2,063 |
| 2019-08-22 | $18.60 | $18.67 | $18.60 | $18.66 | $13.39 | 2,210 |
| 2019-08-21 | $18.60 | $18.68 | $18.56 | $18.56 | $13.32 | 13,204 |
| 2019-08-20 | $18.75 | $18.75 | $18.58 | $18.60 | $13.34 | 4,451 |
| 2019-08-19 | $18.77 | $18.84 | $18.66 | $18.66 | $13.39 | 13,676 |
| 2019-08-16 | $18.71 | $18.82 | $18.71 | $18.73 | $13.44 | 2,660 |
| 2019-08-15 | $18.79 | $18.85 | $18.75 | $18.78 | $13.47 | 7,048 |
| 2019-08-14 | $18.75 | $18.84 | $18.70 | $18.70 | $13.42 | 3,987 |
| 2019-08-13 | $18.84 | $18.89 | $18.80 | $18.83 | $13.38 | 1,818 |
| 2019-08-12 | $18.88 | $18.88 | $18.80 | $18.82 | $13.37 | 10,604 |
| 2019-08-09 | $18.88 | $18.90 | $18.80 | $18.84 | $13.39 | 13,519 |
| 2019-08-08 | $18.90 | $18.90 | $18.78 | $18.80 | $13.36 | 6,332 |
| 2019-08-07 | $18.99 | $18.99 | $18.78 | $18.83 | $13.38 | 16,182 |
| 2019-08-06 | $18.86 | $18.86 | $18.86 | $18.86 | $13.40 | 175 |
| 2019-08-05 | $18.86 | $18.90 | $18.83 | $18.86 | $13.40 | 11,896 |
| 2019-08-02 | $18.90 | $18.98 | $18.85 | $18.85 | $13.39 | 17,569 |
| 2019-08-01 | $18.46 | $19.00 | $18.46 | $18.94 | $13.46 | 40,578 |
| 2019-07-31 | $18.40 | $18.60 | $18.30 | $18.45 | $13.11 | 32,374 |
| 2019-07-30 | $18.20 | $18.50 | $18.20 | $18.45 | $13.11 | 27,037 |
| 2019-07-29 | $18.33 | $18.54 | $18.13 | $18.24 | $12.96 | 61,820 |
| 2019-07-26 | $18.76 | $18.76 | $18.34 | $18.40 | $13.07 | 35,269 |
| 2019-07-25 | $18.60 | $18.72 | $18.60 | $18.66 | $13.26 | 7,730 |
| 2019-07-24 | $18.65 | $18.73 | $18.65 | $18.68 | $13.27 | 20,031 |
| 2019-07-23 | $18.96 | $18.98 | $18.55 | $18.80 | $13.36 | 22,077 |
| 2019-07-22 | $18.95 | $19.00 | $18.65 | $18.94 | $13.46 | 8,644 |
| 2019-07-19 | $19.00 | $19.04 | $18.92 | $18.92 | $13.44 | 15,089 |
| 2019-07-18 | $19.25 | $19.26 | $18.98 | $18.98 | $13.49 | 25,148 |
| 2019-07-17 | $19.27 | $19.33 | $19.15 | $19.27 | $13.69 | 9,761 |
| 2019-07-16 | $19.26 | $19.26 | $19.15 | $19.15 | $13.61 | 10,580 |
| 2019-07-15 | $19.30 | $19.30 | $19.20 | $19.24 | $13.67 | 14,799 |
| 2019-07-12 | $19.41 | $19.41 | $19.15 | $19.15 | $13.61 | 18,100 |
| 2019-07-11 | $19.18 | $19.25 | $19.15 | $19.25 | $13.68 | 10,834 |
| 2019-07-10 | $19.34 | $19.34 | $19.10 | $19.32 | $13.73 | 13,947 |
| 2019-07-09 | $19.75 | $19.75 | $19.52 | $19.60 | $13.67 | 20,756 |
| 2019-07-08 | $19.61 | $19.76 | $19.60 | $19.72 | $13.76 | 32,278 |
| 2019-07-05 | $19.67 | $19.84 | $19.60 | $19.60 | $13.67 | 20,797 |
| 2019-07-03 | $19.81 | $19.84 | $19.75 | $19.79 | $13.81 | 1,087 |
| 2019-07-02 | $19.65 | $19.84 | $19.55 | $19.55 | $13.64 | 25,715 |
| 2019-07-01 | $20.40 | $20.44 | $18.54 | $19.70 | $13.74 | 113,680 |
| 2019-06-28 | $20.40 | $20.60 | $20.40 | $20.40 | $14.23 | 23,256 |
| 2019-06-27 | $20.39 | $20.50 | $20.39 | $20.50 | $14.30 | 9,534 |
| 2019-06-26 | $20.20 | $20.40 | $20.17 | $20.38 | $14.22 | 16,812 |
| 2019-06-25 | $19.64 | $21.05 | $19.61 | $20.25 | $14.13 | 48,200 |
| 2019-06-24 | $19.65 | $19.75 | $19.62 | $19.68 | $13.73 | 21,962 |
| 2019-06-21 | $19.56 | $19.65 | $19.50 | $19.57 | $13.65 | 38,569 |
| 2019-06-20 | $19.58 | $19.60 | $19.51 | $19.57 | $13.65 | 18,727 |
| 2019-06-19 | $19.60 | $19.63 | $19.51 | $19.52 | $13.62 | 2,760 |
| 2019-06-18 | $19.52 | $19.66 | $19.49 | $19.55 | $13.64 | 24,906 |
| 2019-06-17 | $19.75 | $19.92 | $19.49 | $19.49 | $13.60 | 12,788 |
| 2019-06-14 | $19.60 | $19.63 | $19.47 | $19.49 | $13.60 | 10,005 |
| 2019-06-13 | $19.91 | $19.91 | $19.41 | $19.57 | $13.65 | 20,392 |
| 2019-06-12 | $21.25 | $21.25 | $18.57 | $19.75 | $13.78 | 4,837 |
| 2019-06-11 | $21.44 | $21.44 | $21.44 | $21.44 | $14.96 | 0 |
| 2019-06-10 | $21.43 | $21.43 | $21.43 | $21.43 | $14.95 | 0 |
| 2019-06-07 | $21.45 | $21.45 | $21.45 | $21.45 | $14.96 | 0 |
| 2019-06-06 | $21.45 | $21.45 | $21.45 | $21.45 | $14.96 | 0 |
| 2019-06-05 | $21.45 | $21.45 | $21.45 | $21.45 | $14.96 | 0 |
| 2019-06-04 | $21.44 | $21.44 | $21.44 | $21.44 | $14.96 | 0 |
| 2019-06-03 | $21.42 | $21.42 | $21.42 | $21.42 | $14.94 | 0 |
| 2019-05-31 | $21.42 | $21.42 | $21.42 | $21.42 | $14.94 | 0 |
| 2019-05-30 | $21.42 | $21.42 | $21.42 | $21.42 | $14.94 | 0 |
| 2019-05-29 | $21.43 | $21.43 | $21.43 | $21.43 | $14.95 | 0 |
| 2019-05-28 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-05-24 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-05-23 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-05-22 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-05-21 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-05-20 | $21.84 | $21.84 | $21.84 | $21.84 | $15.24 | 0 |
| 2019-05-17 | $21.84 | $21.84 | $21.84 | $21.84 | $15.24 | 0 |
| 2019-05-16 | $21.83 | $21.83 | $21.83 | $21.83 | $15.23 | 0 |
| 2019-05-15 | $21.83 | $21.83 | $21.83 | $21.83 | $15.23 | 0 |
| 2019-05-14 | $21.83 | $21.83 | $21.83 | $21.83 | $15.23 | 0 |
| 2019-05-13 | $21.84 | $21.84 | $21.84 | $21.84 | $15.24 | 0 |
| 2019-05-10 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-05-09 | $21.84 | $21.84 | $21.84 | $21.84 | $15.24 | 0 |
| 2019-05-08 | $21.84 | $21.84 | $21.84 | $21.84 | $15.24 | 0 |
| 2019-05-07 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-05-06 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-05-03 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-05-02 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-05-01 | $21.84 | $21.84 | $21.84 | $21.84 | $15.24 | 0 |
| 2019-04-30 | $21.82 | $21.82 | $21.82 | $21.82 | $15.22 | 0 |
| 2019-04-29 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-04-26 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-04-25 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-04-24 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-04-23 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-04-22 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-04-18 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-04-17 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-04-16 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-04-15 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-04-12 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-04-11 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-04-10 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-04-09 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-04-08 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-04-05 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-04-04 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-04-03 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-04-02 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-04-01 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-03-29 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-03-28 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-03-27 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-03-26 | $21.88 | $21.88 | $21.88 | $21.88 | $15.26 | 0 |
| 2019-03-25 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-03-22 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-03-21 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-03-20 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-03-19 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-03-18 | $21.83 | $21.83 | $21.83 | $21.83 | $15.23 | 0 |
| 2019-03-15 | $21.84 | $21.84 | $21.84 | $21.84 | $15.24 | 0 |
| 2019-03-14 | $21.84 | $21.84 | $21.84 | $21.84 | $15.24 | 0 |
| 2019-03-13 | $21.84 | $21.84 | $21.84 | $21.84 | $15.24 | 0 |
| 2019-03-12 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-03-11 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-03-08 | $21.89 | $21.89 | $21.89 | $21.89 | $15.27 | 0 |
| 2019-03-07 | $21.88 | $21.88 | $21.88 | $21.88 | $15.26 | 0 |
| 2019-03-06 | $21.87 | $21.87 | $21.87 | $21.87 | $15.26 | 0 |
| 2019-03-05 | $21.89 | $21.89 | $21.89 | $21.89 | $15.27 | 0 |
| 2019-03-04 | $21.90 | $21.90 | $21.90 | $21.90 | $15.28 | 0 |
| 2019-03-01 | $21.89 | $21.89 | $21.89 | $21.89 | $15.27 | 0 |
| 2019-02-28 | $21.88 | $21.88 | $21.88 | $21.88 | $15.26 | 0 |
| 2019-02-27 | $21.86 | $21.86 | $21.86 | $21.86 | $15.25 | 0 |
| 2019-02-26 | $21.85 | $21.85 | $21.85 | $21.85 | $15.24 | 0 |
| 2019-02-25 | $22.27 | $22.27 | $22.27 | $22.27 | $15.53 | 0 |
| 2019-02-22 | $22.29 | $22.29 | $22.29 | $22.29 | $15.55 | 0 |
| 2019-02-21 | $22.28 | $22.28 | $22.28 | $22.28 | $15.54 | 0 |
| 2019-02-20 | $22.28 | $22.28 | $22.28 | $22.28 | $15.54 | 0 |
| 2019-02-19 | $22.26 | $22.26 | $22.26 | $22.26 | $15.53 | 0 |
| 2019-02-15 | $22.27 | $22.27 | $22.27 | $22.27 | $15.53 | 0 |
| 2019-02-14 | $22.26 | $22.26 | $22.26 | $22.26 | $15.53 | 0 |
| 2019-02-13 | $22.25 | $22.25 | $22.25 | $22.25 | $15.52 | 0 |
| 2019-02-12 | $22.24 | $22.24 | $22.24 | $22.24 | $15.51 | 0 |
| 2019-02-11 | $22.25 | $22.25 | $22.25 | $22.25 | $15.52 | 0 |
| 2019-02-08 | $22.26 | $22.26 | $22.26 | $22.26 | $15.53 | 0 |
| 2019-02-07 | $22.26 | $22.26 | $22.26 | $22.26 | $15.53 | 0 |
| 2019-02-06 | $22.26 | $22.26 | $22.26 | $22.26 | $15.53 | 0 |
| 2019-02-05 | $22.26 | $22.26 | $22.26 | $22.26 | $15.53 | 0 |
| 2019-02-04 | $22.25 | $22.25 | $22.25 | $22.25 | $15.52 | 0 |
| 2019-02-01 | $22.24 | $22.24 | $22.24 | $22.24 | $15.51 | 0 |
| 2019-01-31 | $22.21 | $22.21 | $22.21 | $22.21 | $15.49 | 0 |
| 2019-01-30 | $22.23 | $22.23 | $22.23 | $22.23 | $15.51 | 0 |
| 2019-01-29 | $22.23 | $22.23 | $22.23 | $22.23 | $15.51 | 0 |
| 2019-01-28 | $22.20 | $22.20 | $22.20 | $22.20 | $15.49 | 0 |
| 2019-01-25 | $22.21 | $22.21 | $22.21 | $22.21 | $15.49 | 0 |
| 2019-01-24 | $22.20 | $22.20 | $22.20 | $22.20 | $15.49 | 0 |
| 2019-01-23 | $22.20 | $22.20 | $22.20 | $22.20 | $15.49 | 0 |
| 2019-01-22 | $22.20 | $22.20 | $22.20 | $22.20 | $15.49 | 0 |
| 2019-01-18 | $22.18 | $22.18 | $22.18 | $22.18 | $15.47 | 0 |
| 2019-01-17 | $22.19 | $22.19 | $22.19 | $22.19 | $15.48 | 0 |
| 2019-01-16 | $22.18 | $22.18 | $22.18 | $22.18 | $15.47 | 0 |
| 2019-01-15 | $22.18 | $22.18 | $22.18 | $22.18 | $15.47 | 0 |
| 2019-01-14 | $22.16 | $22.16 | $22.16 | $22.16 | $15.46 | 0 |
| 2019-01-11 | $22.18 | $22.18 | $22.18 | $22.18 | $15.47 | 0 |
| 2019-01-10 | $22.18 | $22.18 | $22.18 | $22.18 | $15.47 | 0 |
| 2019-01-09 | $22.17 | $22.17 | $22.17 | $22.17 | $15.47 | 0 |
| 2019-01-08 | $22.17 | $22.17 | $22.17 | $22.17 | $15.47 | 0 |
| 2019-01-07 | $22.15 | $22.15 | $22.15 | $22.15 | $15.45 | 0 |
| 2019-01-04 | $22.15 | $22.15 | $22.15 | $22.15 | $15.45 | 0 |
| 2019-01-03 | $22.15 | $22.15 | $22.15 | $22.15 | $15.45 | 0 |
| 2019-01-02 | $22.15 | $22.15 | $22.15 | $22.15 | $15.45 | 0 |
| 2018-12-31 | $22.16 | $22.16 | $22.16 | $22.16 | $15.46 | 0 |
| 2018-12-28 | $22.17 | $22.17 | $22.17 | $22.17 | $15.47 | 0 |
| 2018-12-27 | $22.16 | $22.16 | $22.16 | $22.16 | $15.46 | 0 |
| 2018-12-26 | $22.17 | $22.17 | $22.17 | $22.17 | $15.47 | 0 |
| 2018-12-24 | $22.16 | $22.16 | $22.16 | $22.16 | $15.46 | 0 |
| 2018-12-21 | $22.18 | $22.18 | $22.18 | $22.18 | $15.47 | 0 |
| 2018-12-20 | $22.18 | $22.18 | $22.18 | $22.18 | $15.47 | 0 |
| 2018-12-19 | $22.17 | $22.17 | $22.17 | $22.17 | $15.47 | 0 |
| 2018-12-18 | $22.16 | $22.16 | $22.16 | $22.16 | $15.46 | 0 |
| 2018-12-17 | $22.12 | $22.12 | $22.12 | $22.12 | $15.43 | 0 |
| 2018-12-14 | $22.14 | $22.14 | $22.14 | $22.14 | $15.44 | 0 |
| 2018-12-13 | $22.14 | $22.14 | $22.14 | $22.14 | $15.44 | 0 |
| 2018-12-12 | $22.14 | $22.14 | $22.14 | $22.14 | $15.44 | 0 |
| 2018-12-11 | $22.16 | $22.16 | $22.16 | $22.16 | $15.46 | 0 |
| 2018-12-10 | $22.14 | $22.14 | $22.14 | $22.14 | $15.44 | 0 |
| 2018-12-07 | $22.16 | $22.16 | $22.16 | $22.16 | $15.46 | 0 |
| 2018-12-06 | $22.17 | $22.17 | $22.17 | $22.17 | $15.47 | 0 |
| 2018-12-04 | $22.19 | $22.19 | $22.19 | $22.19 | $15.48 | 0 |
| 2018-12-03 | $22.17 | $22.17 | $22.17 | $22.17 | $15.47 | 0 |
| 2018-11-30 | $22.18 | $22.18 | $22.18 | $22.18 | $15.47 | 0 |
| 2018-11-29 | $22.18 | $22.18 | $22.18 | $22.18 | $15.47 | 0 |
| 2018-11-28 | $22.18 | $22.18 | $22.18 | $22.18 | $15.47 | 0 |
| 2018-11-27 | $22.64 | $22.64 | $22.64 | $22.64 | $15.79 | 0 |
| 2018-11-26 | $22.63 | $22.63 | $22.63 | $22.63 | $15.79 | 0 |
| 2018-11-23 | $22.64 | $22.64 | $22.64 | $22.64 | $15.79 | 0 |
| 2018-11-21 | $22.65 | $22.65 | $22.65 | $22.65 | $15.80 | 0 |
| 2018-11-20 | $22.65 | $22.65 | $22.65 | $22.65 | $15.80 | 0 |
| 2018-11-19 | $22.65 | $22.65 | $22.65 | $22.65 | $15.80 | 0 |
| 2018-11-16 | $22.66 | $22.66 | $22.66 | $22.66 | $15.81 | 0 |
| 2018-11-15 | $22.66 | $22.66 | $22.66 | $22.66 | $15.81 | 0 |
| 2018-11-14 | $22.66 | $22.66 | $22.66 | $22.66 | $15.81 | 0 |
| 2018-11-13 | $22.64 | $22.64 | $22.64 | $22.64 | $15.79 | 0 |
| 2018-11-12 | $22.68 | $22.68 | $22.68 | $22.68 | $15.82 | 0 |
| 2018-11-09 | $22.68 | $22.68 | $22.68 | $22.68 | $15.82 | 0 |
| 2018-11-08 | $22.67 | $22.67 | $22.67 | $22.67 | $15.81 | 0 |
| 2018-11-07 | $22.69 | $22.69 | $22.69 | $22.69 | $15.83 | 0 |
| 2018-11-06 | $22.68 | $22.68 | $22.68 | $22.68 | $15.82 | 0 |
| 2018-11-05 | $22.67 | $22.67 | $22.67 | $22.67 | $15.81 | 0 |
| 2018-11-02 | $22.67 | $22.67 | $22.67 | $22.67 | $15.81 | 0 |
| 2018-11-01 | $22.65 | $22.65 | $22.65 | $22.65 | $15.80 | 0 |
| 2018-10-31 | $22.66 | $22.66 | $22.66 | $22.66 | $15.81 | 0 |
| 2018-10-30 | $22.67 | $22.67 | $22.67 | $22.67 | $15.81 | 0 |
| 2018-10-29 | $22.67 | $22.67 | $22.67 | $22.67 | $15.81 | 0 |
| 2018-10-26 | $22.69 | $22.69 | $22.69 | $22.69 | $15.83 | 0 |
| 2018-10-25 | $22.69 | $22.69 | $22.69 | $22.69 | $15.83 | 0 |
| 2018-10-24 | $22.71 | $22.71 | $22.71 | $22.71 | $15.84 | 0 |
| 2018-10-23 | $22.71 | $22.71 | $22.71 | $22.71 | $15.84 | 0 |
| 2018-10-22 | $22.69 | $22.69 | $22.69 | $22.69 | $15.83 | 0 |
| 2018-10-19 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-10-18 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-10-17 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-10-16 | $22.71 | $22.71 | $22.71 | $22.71 | $15.84 | 0 |
| 2018-10-15 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-10-12 | $22.68 | $22.68 | $22.68 | $22.68 | $15.82 | 0 |
| 2018-10-11 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-10-10 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-10-09 | $22.68 | $22.68 | $22.68 | $22.68 | $15.82 | 0 |
| 2018-10-08 | $22.69 | $22.69 | $22.69 | $22.69 | $15.83 | 0 |
| 2018-10-05 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-10-04 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-10-03 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-10-02 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-10-01 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-09-28 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-09-27 | $22.71 | $22.71 | $22.71 | $22.71 | $15.84 | 0 |
| 2018-09-26 | $22.71 | $22.71 | $22.71 | $22.71 | $15.84 | 0 |
| 2018-09-25 | $22.71 | $22.71 | $22.71 | $22.71 | $15.84 | 0 |
| 2018-09-24 | $22.68 | $22.68 | $22.68 | $22.68 | $15.82 | 0 |
| 2018-09-21 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-09-20 | $22.69 | $22.69 | $22.69 | $22.69 | $15.83 | 0 |
| 2018-09-19 | $22.68 | $22.68 | $22.68 | $22.68 | $15.82 | 0 |
| 2018-09-18 | $22.68 | $22.68 | $22.68 | $22.68 | $15.82 | 0 |
| 2018-09-17 | $22.67 | $22.67 | $22.67 | $22.67 | $15.81 | 0 |
| 2018-09-14 | $22.67 | $22.67 | $22.67 | $22.67 | $15.81 | 0 |
| 2018-09-13 | $22.67 | $22.67 | $22.67 | $22.67 | $15.81 | 0 |
| 2018-09-12 | $22.66 | $22.66 | $22.66 | $22.66 | $15.81 | 0 |
| 2018-09-11 | $22.67 | $22.67 | $22.67 | $22.67 | $15.81 | 0 |
| 2018-09-10 | $22.65 | $22.65 | $22.65 | $22.65 | $15.80 | 0 |
| 2018-09-07 | $22.67 | $22.67 | $22.67 | $22.67 | $15.81 | 0 |
| 2018-09-06 | $22.68 | $22.68 | $22.68 | $22.68 | $15.82 | 0 |
| 2018-09-05 | $22.68 | $22.68 | $22.68 | $22.68 | $15.82 | 0 |
| 2018-09-04 | $22.67 | $22.67 | $22.67 | $22.67 | $15.81 | 0 |
| 2018-08-31 | $22.69 | $22.69 | $22.69 | $22.69 | $15.83 | 0 |
| 2018-08-30 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-08-29 | $22.70 | $22.70 | $22.70 | $22.70 | $15.83 | 0 |
| 2018-08-28 | $23.35 | $23.35 | $23.35 | $23.35 | $15.84 | 0 |
| 2018-08-27 | $23.34 | $23.34 | $23.34 | $23.34 | $15.83 | 0 |
| 2018-08-24 | $23.36 | $23.36 | $23.36 | $23.36 | $15.85 | 0 |
| 2018-08-23 | $23.35 | $23.35 | $23.35 | $23.35 | $15.84 | 0 |
| 2018-08-22 | $23.34 | $23.34 | $23.34 | $23.34 | $15.83 | 0 |
| 2018-08-21 | $23.35 | $23.35 | $23.35 | $23.35 | $15.84 | 0 |
| 2018-08-20 | $23.33 | $23.33 | $23.33 | $23.33 | $15.83 | 0 |
| 2018-08-17 | $23.34 | $23.34 | $23.34 | $23.34 | $15.83 | 0 |
| 2018-08-16 | $23.34 | $23.34 | $23.34 | $23.34 | $15.83 | 0 |
| 2018-08-15 | $23.32 | $23.32 | $23.32 | $23.32 | $15.82 | 0 |
| 2018-08-14 | $23.32 | $23.32 | $23.32 | $23.32 | $15.82 | 0 |
| 2018-08-13 | $23.32 | $23.32 | $23.32 | $23.32 | $15.82 | 0 |
| 2018-08-10 | $23.32 | $23.32 | $23.32 | $23.32 | $15.82 | 0 |
| 2018-08-09 | $23.32 | $23.32 | $23.32 | $23.32 | $15.82 | 0 |
| 2018-08-08 | $23.31 | $23.31 | $23.31 | $23.31 | $15.81 | 0 |
| 2018-08-07 | $23.32 | $23.32 | $23.32 | $23.32 | $15.82 | 0 |
| 2018-08-06 | $23.31 | $23.31 | $23.31 | $23.31 | $15.81 | 0 |
| 2018-08-03 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-08-02 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-08-01 | $23.29 | $23.29 | $23.29 | $23.29 | $15.80 | 0 |
| 2018-07-31 | $23.31 | $23.31 | $23.31 | $23.31 | $15.81 | 0 |
| 2018-07-30 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-07-27 | $23.31 | $23.31 | $23.31 | $23.31 | $15.81 | 0 |
| 2018-07-26 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-07-25 | $23.29 | $23.29 | $23.29 | $23.29 | $15.80 | 0 |
| 2018-07-24 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-07-23 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-07-20 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-07-19 | $23.29 | $23.29 | $23.29 | $23.29 | $15.80 | 0 |
| 2018-07-18 | $23.28 | $23.28 | $23.28 | $23.28 | $15.79 | 0 |
| 2018-07-17 | $23.28 | $23.28 | $23.28 | $23.28 | $15.79 | 0 |
| 2018-07-16 | $23.27 | $23.27 | $23.27 | $23.27 | $15.79 | 0 |
| 2018-07-13 | $23.26 | $23.26 | $23.26 | $23.26 | $15.78 | 0 |
| 2018-07-12 | $23.25 | $23.25 | $23.25 | $23.25 | $15.77 | 0 |
| 2018-07-11 | $23.27 | $23.27 | $23.27 | $23.27 | $15.79 | 0 |
| 2018-07-10 | $23.27 | $23.27 | $23.27 | $23.27 | $15.79 | 0 |
| 2018-07-09 | $23.26 | $23.26 | $23.26 | $23.26 | $15.78 | 0 |
| 2018-07-06 | $23.28 | $23.28 | $23.28 | $23.28 | $15.79 | 0 |
| 2018-07-05 | $23.27 | $23.27 | $23.27 | $23.27 | $15.79 | 0 |
| 2018-07-03 | $23.28 | $23.28 | $23.28 | $23.28 | $15.79 | 0 |
| 2018-07-02 | $23.28 | $23.28 | $23.28 | $23.28 | $15.79 | 0 |
| 2018-06-29 | $23.28 | $23.28 | $23.28 | $23.28 | $15.79 | 0 |
| 2018-06-28 | $23.29 | $23.29 | $23.29 | $23.29 | $15.80 | 0 |
| 2018-06-27 | $23.29 | $23.29 | $23.29 | $23.29 | $15.80 | 0 |
| 2018-06-26 | $23.29 | $23.29 | $23.29 | $23.29 | $15.80 | 0 |
| 2018-06-25 | $23.28 | $23.28 | $23.28 | $23.28 | $15.79 | 0 |
| 2018-06-22 | $23.29 | $23.29 | $23.29 | $23.29 | $15.80 | 0 |
| 2018-06-21 | $23.29 | $23.29 | $23.29 | $23.29 | $15.80 | 0 |
| 2018-06-20 | $23.27 | $23.27 | $23.27 | $23.27 | $15.79 | 0 |
| 2018-06-19 | $23.28 | $23.28 | $23.28 | $23.28 | $15.79 | 0 |
| 2018-06-18 | $23.31 | $23.31 | $23.31 | $23.31 | $15.81 | 0 |
| 2018-06-15 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-06-14 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-06-13 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-06-12 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-06-11 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-06-08 | $23.29 | $23.29 | $23.29 | $23.29 | $15.80 | 0 |
| 2018-06-07 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-06-06 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-06-05 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-06-04 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-06-01 | $23.28 | $23.28 | $23.28 | $23.28 | $15.79 | 0 |
| 2018-05-31 | $23.29 | $23.29 | $23.29 | $23.29 | $15.80 | 0 |
| 2018-05-30 | $23.30 | $23.30 | $23.30 | $23.30 | $15.81 | 0 |
| 2018-05-29 | $23.35 | $23.35 | $23.35 | $23.35 | $15.84 | 0 |
| 2018-05-25 | $24.05 | $24.05 | $24.05 | $24.05 | $15.84 | 0 |
| 2018-05-24 | $24.05 | $24.05 | $24.05 | $24.05 | $15.84 | 0 |
| 2018-05-23 | $24.05 | $24.05 | $24.05 | $24.05 | $15.84 | 0 |
| 2018-05-22 | $24.06 | $24.06 | $24.06 | $24.06 | $15.85 | 0 |
| 2018-05-21 | $24.06 | $24.06 | $24.06 | $24.06 | $15.85 | 0 |
| 2018-05-18 | $24.06 | $24.06 | $24.06 | $24.06 | $15.85 | 0 |
| 2018-05-17 | $24.05 | $24.05 | $24.05 | $24.05 | $15.84 | 0 |
| 2018-05-16 | $24.05 | $24.05 | $24.05 | $24.05 | $15.84 | 0 |
| 2018-05-15 | $24.05 | $24.05 | $24.05 | $24.05 | $15.84 | 0 |
| 2018-05-14 | $24.03 | $24.03 | $24.03 | $24.03 | $15.83 | 0 |
| 2018-05-11 | $24.02 | $24.02 | $24.02 | $24.02 | $15.82 | 0 |
| 2018-05-10 | $24.02 | $24.02 | $24.02 | $24.02 | $15.82 | 0 |
| 2018-05-09 | $24.04 | $24.04 | $24.04 | $24.04 | $15.83 | 0 |
| 2018-05-08 | $24.04 | $24.04 | $24.04 | $24.04 | $15.83 | 0 |
| 2018-05-07 | $24.04 | $24.04 | $24.04 | $24.04 | $15.83 | 0 |
| 2018-05-04 | $24.04 | $24.04 | $24.04 | $24.04 | $15.83 | 0 |
| 2018-05-03 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-05-02 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-05-01 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-04-30 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-04-27 | $23.97 | $23.97 | $23.97 | $23.97 | $15.79 | 0 |
| 2018-04-26 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-04-25 | $23.97 | $23.97 | $23.97 | $23.97 | $15.79 | 0 |
| 2018-04-24 | $23.97 | $23.97 | $23.97 | $23.97 | $15.79 | 0 |
| 2018-04-23 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-04-20 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-04-19 | $23.98 | $23.98 | $23.98 | $23.98 | $15.79 | 0 |
| 2018-04-18 | $23.99 | $23.99 | $23.99 | $23.99 | $15.80 | 0 |
| 2018-04-17 | $23.99 | $23.99 | $23.99 | $23.99 | $15.80 | 0 |
| 2018-04-16 | $23.99 | $23.99 | $23.99 | $23.99 | $15.80 | 0 |
| 2018-04-13 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-04-12 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-04-11 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-04-10 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-04-09 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-04-06 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-04-05 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-04-04 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-04-03 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-04-02 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-03-29 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-03-28 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-03-27 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-03-26 | $23.94 | $23.94 | $23.94 | $23.94 | $15.77 | 0 |
| 2018-03-23 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-03-22 | $23.99 | $23.99 | $23.99 | $23.99 | $15.80 | 0 |
| 2018-03-21 | $23.99 | $23.99 | $23.99 | $23.99 | $15.80 | 0 |
| 2018-03-20 | $23.98 | $23.98 | $23.98 | $23.98 | $15.79 | 0 |
| 2018-03-19 | $23.97 | $23.97 | $23.97 | $23.97 | $15.79 | 0 |
| 2018-03-16 | $23.97 | $23.97 | $23.97 | $23.97 | $15.79 | 0 |
| 2018-03-15 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-03-14 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-03-13 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-03-12 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-03-09 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-03-08 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-03-07 | $23.94 | $23.94 | $23.94 | $23.94 | $15.77 | 0 |
| 2018-03-06 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-03-05 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-03-02 | $23.96 | $23.96 | $23.96 | $23.96 | $15.78 | 0 |
| 2018-03-01 | $23.95 | $23.95 | $23.95 | $23.95 | $15.77 | 0 |
| 2018-02-28 | $23.93 | $23.93 | $23.93 | $23.93 | $15.76 | 0 |
| 2018-02-27 | $23.93 | $23.93 | $23.93 | $23.93 | $15.76 | 0 |
| 2018-02-26 | $24.40 | $24.40 | $24.40 | $24.40 | $15.76 | 0 |
| 2018-02-23 | $24.41 | $24.41 | $24.41 | $24.41 | $15.76 | 0 |
| 2018-02-22 | $24.40 | $24.40 | $24.40 | $24.40 | $15.76 | 0 |
| 2018-02-21 | $24.40 | $24.40 | $24.40 | $24.40 | $15.76 | 0 |
| 2018-02-20 | $24.40 | $24.40 | $24.40 | $24.40 | $15.76 | 0 |
| 2018-02-16 | $24.41 | $24.41 | $24.41 | $24.41 | $15.76 | 0 |
| 2018-02-15 | $24.39 | $24.39 | $24.39 | $24.39 | $15.75 | 0 |
| 2018-02-14 | $24.39 | $24.39 | $24.39 | $24.39 | $15.75 | 0 |
| 2018-02-13 | $24.40 | $24.40 | $24.40 | $24.40 | $15.76 | 0 |
| 2018-02-12 | $24.40 | $24.40 | $24.40 | $24.40 | $15.76 | 0 |
| 2018-02-09 | $24.40 | $24.40 | $24.40 | $24.40 | $15.76 | 0 |
| 2018-02-08 | $24.40 | $24.40 | $24.40 | $24.40 | $15.76 | 0 |
| 2018-02-07 | $24.40 | $24.40 | $24.40 | $24.40 | $15.76 | 0 |
| 2018-02-06 | $24.38 | $24.38 | $24.38 | $24.38 | $15.74 | 0 |
| 2018-02-05 | $24.38 | $24.38 | $24.38 | $24.38 | $15.74 | 0 |
| 2018-02-02 | $24.39 | $24.39 | $24.39 | $24.39 | $15.75 | 0 |
| 2018-02-01 | $24.38 | $24.38 | $24.38 | $24.38 | $15.74 | 0 |
| 2018-01-31 | $24.39 | $24.39 | $24.39 | $24.39 | $15.75 | 0 |
| 2018-01-30 | $24.40 | $24.40 | $24.40 | $24.40 | $15.76 | 0 |
| 2018-01-29 | $24.39 | $24.39 | $24.39 | $24.39 | $15.75 | 0 |
| 2018-01-26 | $24.39 | $24.39 | $24.39 | $24.39 | $15.75 | 0 |
| 2018-01-25 | $24.39 | $24.39 | $24.39 | $24.39 | $15.75 | 0 |
| 2018-01-24 | $24.39 | $24.39 | $24.39 | $24.39 | $15.75 | 0 |
| 2018-01-23 | $24.39 | $24.39 | $24.39 | $24.39 | $15.75 | 0 |
| 2018-01-22 | $24.37 | $24.37 | $24.37 | $24.37 | $15.74 | 0 |
| 2018-01-19 | $24.38 | $24.38 | $24.38 | $24.38 | $15.74 | 0 |
| 2018-01-18 | $24.37 | $24.37 | $24.37 | $24.37 | $15.74 | 0 |
| 2018-01-17 | $24.37 | $24.37 | $24.37 | $24.37 | $15.74 | 0 |
| 2018-01-16 | $24.35 | $24.35 | $24.35 | $24.35 | $15.72 | 0 |
| 2018-01-12 | $24.35 | $24.35 | $24.35 | $24.35 | $15.72 | 0 |
| 2018-01-11 | $24.28 | $24.28 | $24.28 | $24.28 | $15.68 | 0 |
| 2018-01-10 | $24.29 | $24.29 | $24.29 | $24.29 | $15.69 | 0 |
| 2018-01-09 | $24.29 | $24.29 | $24.29 | $24.29 | $15.69 | 0 |
| 2018-01-08 | $24.28 | $24.28 | $24.28 | $24.28 | $15.68 | 0 |
| 2018-01-05 | $24.27 | $24.27 | $24.27 | $24.27 | $15.67 | 0 |
| 2018-01-04 | $24.27 | $24.27 | $24.27 | $24.27 | $15.67 | 0 |
| 2018-01-03 | $24.27 | $24.27 | $24.27 | $24.27 | $15.67 | 0 |
| 2018-01-02 | $24.27 | $24.27 | $24.27 | $24.27 | $15.67 | 0 |
| 2017-12-29 | $24.28 | $24.28 | $24.28 | $24.28 | $15.68 | 0 |
| 2017-12-28 | $24.28 | $24.28 | $24.28 | $24.28 | $15.68 | 0 |
| 2017-12-27 | $24.64 | $24.64 | $24.64 | $24.64 | $15.69 | 0 |
| 2017-12-26 | $24.64 | $24.64 | $24.64 | $24.64 | $15.69 | 0 |
| 2017-12-22 | $24.64 | $24.64 | $24.64 | $24.64 | $15.69 | 0 |
| 2017-12-21 | $24.63 | $24.63 | $24.63 | $24.63 | $15.68 | 0 |
| 2017-12-20 | $24.63 | $24.63 | $24.63 | $24.63 | $15.68 | 0 |
| 2017-12-19 | $24.63 | $24.63 | $24.63 | $24.63 | $15.68 | 0 |
| 2017-12-18 | $24.62 | $24.62 | $24.62 | $24.62 | $15.68 | 0 |
| 2017-12-15 | $24.61 | $24.61 | $24.61 | $24.61 | $15.67 | 0 |
| 2017-12-14 | $24.60 | $24.60 | $24.60 | $24.60 | $15.66 | 0 |
| 2017-12-13 | $24.60 | $24.60 | $24.60 | $24.60 | $15.66 | 0 |
| 2017-12-12 | $24.60 | $24.60 | $24.60 | $24.60 | $15.66 | 0 |
| 2017-12-11 | $24.60 | $24.60 | $24.60 | $24.60 | $15.66 | 0 |
| 2017-12-08 | $24.60 | $24.60 | $24.60 | $24.60 | $15.66 | 0 |
| 2017-12-07 | $24.60 | $24.60 | $24.60 | $24.60 | $15.66 | 0 |
| 2017-12-06 | $24.59 | $24.59 | $24.59 | $24.59 | $15.66 | 0 |
| 2017-12-05 | $24.59 | $24.59 | $24.59 | $24.59 | $15.66 | 0 |
| 2017-12-04 | $24.59 | $24.59 | $24.59 | $24.59 | $15.66 | 0 |
| 2017-12-01 | $24.57 | $24.57 | $24.57 | $24.57 | $15.65 | 0 |
| 2017-11-30 | $24.57 | $24.57 | $24.57 | $24.57 | $15.65 | 0 |
| 2017-11-29 | $24.57 | $24.57 | $24.57 | $24.57 | $15.65 | 0 |
| 2017-11-28 | $25.16 | $25.16 | $25.16 | $25.16 | $15.64 | 0 |
| 2017-11-27 | $25.16 | $25.16 | $25.16 | $25.16 | $15.64 | 0 |
| 2017-11-24 | $25.16 | $25.16 | $25.16 | $25.16 | $15.64 | 0 |
| 2017-11-22 | $25.15 | $25.15 | $25.15 | $25.15 | $15.63 | 0 |
| 2017-11-21 | $25.12 | $25.12 | $25.12 | $25.12 | $15.62 | 0 |
| 2017-11-20 | $25.11 | $25.11 | $25.11 | $25.11 | $15.61 | 0 |
| 2017-11-17 | $25.09 | $25.09 | $25.09 | $25.09 | $15.60 | 0 |
| 2017-11-16 | $25.09 | $25.09 | $25.09 | $25.09 | $15.60 | 0 |
| 2017-11-15 | $25.09 | $25.09 | $25.09 | $25.09 | $15.60 | 0 |
| 2017-11-14 | $25.08 | $25.08 | $25.08 | $25.08 | $15.59 | 0 |
| 2017-11-13 | $25.07 | $25.07 | $25.07 | $25.07 | $15.58 | 0 |
| 2017-11-10 | $25.07 | $25.07 | $25.07 | $25.07 | $15.58 | 0 |
| 2017-11-09 | $25.06 | $25.06 | $25.06 | $25.06 | $15.58 | 0 |
| 2017-11-08 | $25.06 | $25.06 | $25.06 | $25.06 | $15.58 | 0 |
| 2017-11-07 | $25.07 | $25.07 | $25.07 | $25.07 | $15.58 | 0 |
| 2017-11-06 | $25.06 | $25.06 | $25.06 | $25.06 | $15.58 | 0 |
| 2017-11-03 | $25.05 | $25.05 | $25.05 | $25.05 | $15.57 | 0 |
| 2017-11-02 | $25.05 | $25.05 | $25.05 | $25.05 | $15.57 | 0 |
| 2017-11-01 | $25.04 | $25.04 | $25.04 | $25.04 | $15.57 | 0 |
| 2017-10-31 | $25.04 | $25.04 | $25.04 | $25.04 | $15.57 | 0 |
| 2017-10-30 | $25.04 | $25.04 | $25.04 | $25.04 | $15.57 | 0 |
| 2017-10-27 | $25.03 | $25.03 | $25.03 | $25.03 | $15.56 | 0 |
| 2017-10-26 | $25.05 | $25.05 | $25.05 | $25.05 | $15.57 | 0 |
| 2017-10-25 | $25.05 | $25.05 | $25.05 | $25.05 | $15.57 | 0 |
| 2017-10-24 | $25.06 | $25.06 | $25.06 | $25.06 | $15.58 | 0 |
| 2017-10-23 | $25.04 | $25.04 | $25.04 | $25.04 | $15.57 | 0 |
| 2017-10-20 | $25.04 | $25.04 | $25.04 | $25.04 | $15.57 | 0 |
| 2017-10-19 | $25.04 | $25.04 | $25.04 | $25.04 | $15.57 | 0 |
| 2017-10-18 | $25.03 | $25.03 | $25.03 | $25.03 | $15.56 | 0 |
| 2017-10-17 | $25.03 | $25.03 | $25.03 | $25.03 | $15.56 | 0 |
| 2017-10-16 | $25.02 | $25.02 | $25.02 | $25.02 | $15.55 | 0 |
| 2017-10-13 | $25.02 | $25.02 | $25.02 | $25.02 | $15.55 | 0 |
| 2017-10-12 | $25.00 | $25.00 | $25.00 | $25.00 | $15.54 | 0 |
| 2017-10-11 | $25.01 | $25.01 | $25.01 | $25.01 | $15.55 | 0 |
| 2017-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $15.54 | 0 |
| 2017-10-09 | $24.99 | $24.99 | $24.99 | $24.99 | $15.54 | 0 |
| 2017-10-06 | $24.99 | $24.99 | $24.99 | $24.99 | $15.54 | 0 |
| 2017-10-05 | $24.99 | $24.99 | $24.99 | $24.99 | $15.54 | 0 |
| 2017-10-04 | $24.99 | $24.99 | $24.99 | $24.99 | $15.54 | 0 |
| 2017-10-03 | $24.99 | $24.99 | $24.99 | $24.99 | $15.54 | 0 |
| 2017-10-02 | $24.98 | $24.98 | $24.98 | $24.98 | $15.53 | 0 |
| 2017-09-29 | $24.97 | $24.97 | $24.97 | $24.97 | $15.52 | 0 |
| 2017-09-28 | $24.97 | $24.97 | $24.97 | $24.97 | $15.52 | 0 |
| 2017-09-27 | $24.97 | $24.97 | $24.97 | $24.97 | $15.52 | 0 |
| 2017-09-26 | $24.98 | $24.98 | $24.98 | $24.98 | $15.53 | 0 |
| 2017-09-25 | $24.97 | $24.97 | $24.97 | $24.97 | $15.52 | 0 |
| 2017-09-22 | $24.97 | $24.97 | $24.97 | $24.97 | $15.52 | 0 |
| 2017-09-21 | $24.97 | $24.97 | $24.97 | $24.97 | $15.52 | 0 |
| 2017-09-20 | $24.96 | $24.96 | $24.96 | $24.96 | $15.52 | 0 |
| 2017-09-19 | $24.97 | $24.97 | $24.97 | $24.97 | $15.52 | 0 |
| 2017-09-18 | $24.96 | $24.96 | $24.96 | $24.96 | $15.52 | 0 |
| 2017-09-15 | $24.93 | $24.93 | $24.93 | $24.93 | $15.50 | 0 |
| 2017-09-14 | $24.93 | $24.93 | $24.93 | $24.93 | $15.50 | 0 |
| 2017-09-13 | $24.93 | $24.93 | $24.93 | $24.93 | $15.50 | 0 |
| 2017-09-12 | $24.93 | $24.93 | $24.93 | $24.93 | $15.50 | 0 |
| 2017-09-11 | $24.92 | $24.92 | $24.92 | $24.92 | $15.49 | 0 |
| 2017-09-08 | $24.92 | $24.92 | $24.92 | $24.92 | $15.49 | 0 |
| 2017-09-07 | $24.93 | $24.93 | $24.93 | $24.93 | $15.50 | 0 |
| 2017-09-06 | $24.93 | $24.93 | $24.93 | $24.93 | $15.50 | 0 |
| 2017-09-05 | $24.92 | $24.92 | $24.92 | $24.92 | $15.49 | 0 |
| 2017-09-01 | $24.92 | $24.92 | $24.92 | $24.92 | $15.49 | 0 |
| 2017-08-31 | $24.92 | $24.92 | $24.92 | $24.92 | $15.49 | 0 |
| 2017-08-30 | $24.93 | $24.93 | $24.93 | $24.93 | $15.50 | 0 |
| 2017-08-29 | $25.33 | $25.33 | $25.33 | $25.33 | $15.49 | 0 |
| 2017-08-28 | $25.33 | $25.33 | $25.33 | $25.33 | $15.49 | 0 |
| 2017-08-25 | $25.31 | $25.31 | $25.31 | $25.31 | $15.48 | 0 |
| 2017-08-24 | $25.31 | $25.31 | $25.31 | $25.31 | $15.48 | 0 |
| 2017-08-23 | $25.31 | $25.31 | $25.31 | $25.31 | $15.48 | 0 |
| 2017-08-22 | $25.31 | $25.31 | $25.31 | $25.31 | $15.48 | 0 |
| 2017-08-21 | $25.31 | $25.31 | $25.31 | $25.31 | $15.48 | 0 |
| 2017-08-18 | $25.32 | $25.32 | $25.32 | $25.32 | $15.49 | 0 |
| 2017-08-17 | $25.31 | $25.31 | $25.31 | $25.31 | $15.48 | 0 |
| 2017-08-16 | $25.30 | $25.30 | $25.30 | $25.30 | $15.47 | 0 |
| 2017-08-15 | $25.30 | $25.30 | $25.30 | $25.30 | $15.47 | 0 |
| 2017-08-14 | $25.30 | $25.30 | $25.30 | $25.30 | $15.47 | 0 |
| 2017-08-11 | $25.28 | $25.28 | $25.28 | $25.28 | $15.46 | 0 |
| 2017-08-10 | $25.24 | $25.24 | $25.24 | $25.24 | $15.44 | 0 |
| 2017-08-09 | $25.24 | $25.24 | $25.24 | $25.24 | $15.44 | 0 |
| 2017-08-08 | $25.24 | $25.24 | $25.24 | $25.24 | $15.44 | 0 |
| 2017-08-07 | $25.23 | $25.23 | $25.23 | $25.23 | $15.43 | 0 |
| 2017-08-04 | $25.21 | $25.21 | $25.21 | $25.21 | $15.42 | 0 |
| 2017-08-03 | $25.21 | $25.21 | $25.21 | $25.21 | $15.42 | 0 |
| 2017-08-02 | $25.20 | $25.20 | $25.20 | $25.20 | $15.41 | 0 |
| 2017-08-01 | $25.19 | $25.19 | $25.19 | $25.19 | $15.41 | 0 |
| 2017-07-31 | $25.20 | $25.20 | $25.20 | $25.20 | $15.41 | 0 |
| 2017-07-28 | $25.20 | $25.20 | $25.20 | $25.20 | $15.41 | 0 |
| 2017-07-27 | $25.20 | $25.20 | $25.20 | $25.20 | $15.41 | 0 |
| 2017-07-26 | $25.19 | $25.19 | $25.19 | $25.19 | $15.41 | 0 |
| 2017-07-25 | $25.22 | $25.22 | $25.22 | $25.22 | $15.42 | 0 |
| 2017-07-24 | $25.22 | $25.22 | $25.22 | $25.22 | $15.42 | 0 |
| 2017-07-21 | $25.21 | $25.21 | $25.21 | $25.21 | $15.42 | 0 |
| 2017-07-20 | $25.20 | $25.20 | $25.20 | $25.20 | $15.41 | 0 |
| 2017-07-19 | $25.20 | $25.20 | $25.20 | $25.20 | $15.41 | 0 |
| 2017-07-18 | $25.20 | $25.20 | $25.20 | $25.20 | $15.41 | 0 |
| 2017-07-17 | $25.19 | $25.19 | $25.19 | $25.19 | $15.41 | 0 |
| 2017-07-14 | $25.18 | $25.18 | $25.18 | $25.18 | $15.40 | 0 |
| 2017-07-13 | $25.17 | $25.17 | $25.17 | $25.17 | $15.39 | 0 |
| 2017-07-12 | $25.15 | $25.15 | $25.15 | $25.15 | $15.38 | 0 |
| 2017-07-11 | $25.16 | $25.16 | $25.16 | $25.16 | $15.39 | 0 |
| 2017-07-10 | $25.15 | $25.15 | $25.15 | $25.15 | $15.38 | 0 |
| 2017-07-07 | $25.15 | $25.15 | $25.15 | $25.15 | $15.38 | 0 |
| 2017-07-06 | $25.15 | $25.15 | $25.15 | $25.15 | $15.38 | 0 |
| 2017-07-05 | $25.15 | $25.15 | $25.15 | $25.15 | $15.38 | 0 |
| 2017-07-03 | $25.14 | $25.14 | $25.14 | $25.14 | $15.38 | 0 |
| 2017-06-30 | $25.14 | $25.14 | $25.14 | $25.14 | $15.38 | 0 |
| 2017-06-29 | $25.13 | $25.13 | $25.13 | $25.13 | $15.37 | 0 |
| 2017-06-28 | $25.13 | $25.13 | $25.13 | $25.13 | $15.37 | 0 |
| 2017-06-27 | $25.12 | $25.12 | $25.12 | $25.12 | $15.36 | 0 |
| 2017-06-26 | $25.11 | $25.11 | $25.11 | $25.11 | $15.36 | 0 |
| 2017-06-23 | $25.11 | $25.11 | $25.11 | $25.11 | $15.36 | 0 |
| 2017-06-22 | $25.10 | $25.10 | $25.10 | $25.10 | $15.35 | 0 |
| 2017-06-21 | $25.10 | $25.10 | $25.10 | $25.10 | $15.35 | 0 |
| 2017-06-20 | $25.10 | $25.10 | $25.10 | $25.10 | $15.35 | 0 |
| 2017-06-19 | $25.09 | $25.09 | $25.09 | $25.09 | $15.34 | 0 |
| 2017-06-16 | $25.08 | $25.08 | $25.08 | $25.08 | $15.34 | 0 |
| 2017-06-15 | $25.07 | $25.07 | $25.07 | $25.07 | $15.33 | 0 |
| 2017-06-14 | $25.06 | $25.06 | $25.06 | $25.06 | $15.33 | 0 |
| 2017-06-13 | $25.07 | $25.07 | $25.07 | $25.07 | $15.33 | 0 |
| 2017-06-12 | $25.07 | $25.07 | $25.07 | $25.07 | $15.33 | 0 |
| 2017-06-09 | $25.06 | $25.06 | $25.06 | $25.06 | $15.33 | 0 |
| 2017-06-08 | $25.06 | $25.06 | $25.06 | $25.06 | $15.33 | 0 |
| 2017-06-07 | $25.06 | $25.06 | $25.06 | $25.06 | $15.33 | 0 |
| 2017-06-06 | $25.05 | $25.05 | $25.05 | $25.05 | $15.32 | 0 |
| 2017-06-05 | $25.05 | $25.05 | $25.05 | $25.05 | $15.32 | 0 |
| 2017-06-02 | $25.03 | $25.03 | $25.03 | $25.03 | $15.31 | 0 |
| 2017-06-01 | $25.02 | $25.02 | $25.02 | $25.02 | $15.30 | 0 |
| 2017-05-31 | $25.01 | $25.01 | $25.01 | $25.01 | $15.30 | 0 |
| 2017-05-30 | $24.99 | $24.99 | $24.99 | $24.99 | $15.28 | 0 |
| 2017-05-26 | $25.37 | $25.37 | $25.37 | $25.37 | $15.28 | 0 |
| 2017-05-25 | $25.36 | $25.36 | $25.36 | $25.36 | $15.27 | 0 |
| 2017-05-24 | $25.36 | $25.36 | $25.36 | $25.36 | $15.27 | 0 |
| 2017-05-23 | $25.35 | $25.35 | $25.35 | $25.35 | $15.27 | 0 |
| 2017-05-22 | $25.35 | $25.35 | $25.35 | $25.35 | $15.27 | 0 |
| 2017-05-19 | $25.33 | $25.33 | $25.33 | $25.33 | $15.25 | 0 |
| 2017-05-18 | $25.34 | $25.34 | $25.34 | $25.34 | $15.26 | 0 |
| 2017-05-17 | $25.34 | $25.34 | $25.34 | $25.34 | $15.26 | 0 |
| 2017-05-16 | $25.34 | $25.34 | $25.34 | $25.34 | $15.26 | 0 |
| 2017-05-15 | $25.33 | $25.33 | $25.33 | $25.33 | $15.25 | 0 |
| 2017-05-12 | $25.31 | $25.31 | $25.31 | $25.31 | $15.24 | 0 |
| 2017-05-11 | $25.32 | $25.32 | $25.32 | $25.32 | $15.25 | 0 |
| 2017-05-10 | $25.31 | $25.31 | $25.31 | $25.31 | $15.24 | 0 |
| 2017-05-09 | $25.31 | $25.31 | $25.31 | $25.31 | $15.24 | 0 |
| 2017-05-08 | $25.30 | $25.30 | $25.30 | $25.30 | $15.24 | 0 |
| 2017-05-05 | $25.29 | $25.29 | $25.29 | $25.29 | $15.23 | 0 |
| 2017-05-04 | $25.28 | $25.28 | $25.28 | $25.28 | $15.22 | 0 |
| 2017-05-03 | $25.28 | $25.28 | $25.28 | $25.28 | $15.22 | 0 |
| 2017-05-02 | $25.27 | $25.27 | $25.27 | $25.27 | $15.22 | 0 |
| 2017-05-01 | $25.26 | $25.26 | $25.26 | $25.26 | $15.21 | 0 |
| 2017-04-28 | $25.25 | $25.25 | $25.25 | $25.25 | $15.21 | 0 |
| 2017-04-27 | $25.24 | $25.24 | $25.24 | $25.24 | $15.20 | 0 |
| 2017-04-26 | $25.24 | $25.24 | $25.24 | $25.24 | $15.20 | 0 |
| 2017-04-25 | $25.23 | $25.23 | $25.23 | $25.23 | $15.19 | 0 |
| 2017-04-24 | $25.23 | $25.23 | $25.23 | $25.23 | $15.19 | 0 |
| 2017-04-21 | $25.21 | $25.21 | $25.21 | $25.21 | $15.18 | 0 |
| 2017-04-20 | $25.21 | $25.21 | $25.21 | $25.21 | $15.18 | 0 |
| 2017-04-19 | $25.20 | $25.20 | $25.20 | $25.20 | $15.18 | 0 |
| 2017-04-18 | $25.20 | $25.20 | $25.20 | $25.20 | $15.18 | 0 |
| 2017-04-17 | $25.19 | $25.19 | $25.19 | $25.19 | $15.17 | 0 |
| 2017-04-13 | $25.18 | $25.18 | $25.18 | $25.18 | $15.16 | 0 |
| 2017-04-12 | $25.18 | $25.18 | $25.18 | $25.18 | $15.16 | 0 |
| 2017-04-11 | $25.17 | $25.17 | $25.17 | $25.17 | $15.16 | 0 |
| 2017-04-10 | $25.17 | $25.17 | $25.17 | $25.17 | $15.16 | 0 |
| 2017-04-07 | $25.16 | $25.16 | $25.16 | $25.16 | $15.15 | 0 |
| 2017-04-06 | $25.15 | $25.15 | $25.15 | $25.15 | $15.15 | 0 |
| 2017-04-05 | $25.17 | $25.17 | $25.17 | $25.17 | $15.16 | 0 |
| 2017-04-04 | $25.17 | $25.17 | $25.17 | $25.17 | $15.16 | 0 |
| 2017-04-03 | $25.13 | $25.13 | $25.13 | $25.13 | $15.13 | 0 |
| 2017-03-31 | $25.12 | $25.12 | $25.12 | $25.12 | $15.13 | 0 |
| 2017-03-30 | $25.12 | $25.12 | $25.12 | $25.12 | $15.13 | 0 |
| 2017-03-29 | $25.61 | $25.61 | $25.61 | $25.61 | $15.12 | 0 |
| 2017-03-28 | $25.60 | $25.60 | $25.60 | $25.60 | $15.12 | 0 |
| 2017-03-27 | $25.60 | $25.60 | $25.60 | $25.60 | $15.12 | 0 |
| 2017-03-24 | $25.58 | $25.58 | $25.58 | $25.58 | $15.10 | 0 |
| 2017-03-23 | $25.57 | $25.57 | $25.57 | $25.57 | $15.10 | 0 |
| 2017-03-22 | $25.57 | $25.57 | $25.57 | $25.57 | $15.10 | 0 |
| 2017-03-21 | $25.57 | $25.57 | $25.57 | $25.57 | $15.10 | 0 |
| 2017-03-20 | $25.56 | $25.56 | $25.56 | $25.56 | $15.09 | 0 |
| 2017-03-17 | $25.54 | $25.54 | $25.54 | $25.54 | $15.08 | 0 |
| 2017-03-16 | $25.54 | $25.54 | $25.54 | $25.54 | $15.08 | 0 |
| 2017-03-15 | $25.54 | $25.54 | $25.54 | $25.54 | $15.08 | 0 |
| 2017-03-14 | $25.54 | $25.54 | $25.54 | $25.54 | $15.08 | 0 |
| 2017-03-13 | $25.54 | $25.54 | $25.54 | $25.54 | $15.08 | 0 |
| 2017-03-10 | $25.52 | $25.52 | $25.52 | $25.52 | $15.07 | 0 |
| 2017-03-09 | $25.52 | $25.52 | $25.52 | $25.52 | $15.07 | 0 |
| 2017-03-08 | $25.51 | $25.51 | $25.51 | $25.51 | $15.06 | 0 |
| 2017-03-07 | $25.51 | $25.51 | $25.51 | $25.51 | $15.06 | 0 |
| 2017-03-06 | $25.51 | $25.51 | $25.51 | $25.51 | $15.06 | 0 |
| 2017-03-03 | $25.48 | $25.48 | $25.48 | $25.48 | $15.05 | 0 |
| 2017-03-02 | $25.47 | $25.47 | $25.47 | $25.47 | $15.04 | 0 |
| 2017-03-01 | $25.48 | $25.48 | $25.48 | $25.48 | $15.05 | 0 |
| 2017-02-28 | $25.47 | $25.47 | $25.47 | $25.47 | $15.04 | 0 |
| 2017-02-27 | $25.46 | $25.46 | $25.46 | $25.46 | $15.03 | 0 |
| 2017-02-24 | $25.45 | $25.45 | $25.45 | $25.45 | $15.03 | 0 |
| 2017-02-23 | $25.44 | $25.44 | $25.44 | $25.44 | $15.02 | 0 |
| 2017-02-22 | $25.44 | $25.44 | $25.44 | $25.44 | $15.02 | 0 |
| 2017-02-21 | $25.43 | $25.43 | $25.43 | $25.43 | $15.02 | 0 |
| 2017-02-17 | $25.41 | $25.41 | $25.41 | $25.41 | $15.00 | 0 |
| 2017-02-16 | $25.41 | $25.41 | $25.41 | $25.41 | $15.00 | 0 |
| 2017-02-15 | $25.41 | $25.41 | $25.41 | $25.41 | $15.00 | 0 |
| 2017-02-14 | $25.41 | $25.41 | $25.41 | $25.41 | $15.00 | 0 |
| 2017-02-13 | $25.40 | $25.40 | $25.40 | $25.40 | $15.00 | 0 |
| 2017-02-10 | $25.39 | $25.39 | $25.39 | $25.39 | $14.99 | 0 |
| 2017-02-09 | $25.39 | $25.39 | $25.39 | $25.39 | $14.99 | 0 |
| 2017-02-08 | $25.39 | $25.39 | $25.39 | $25.39 | $14.99 | 0 |
| 2017-02-07 | $25.39 | $25.39 | $25.39 | $25.39 | $14.99 | 0 |
| 2017-02-06 | $25.38 | $25.38 | $25.38 | $25.38 | $14.99 | 0 |
| 2017-02-03 | $25.36 | $25.36 | $25.36 | $25.36 | $14.97 | 0 |
| 2017-02-02 | $25.36 | $25.36 | $25.36 | $25.36 | $14.97 | 0 |
| 2017-02-01 | $25.33 | $25.33 | $25.33 | $25.33 | $14.96 | 0 |
| 2017-01-31 | $25.34 | $25.34 | $25.34 | $25.34 | $14.96 | 0 |
| 2017-01-30 | $25.33 | $25.33 | $25.33 | $25.33 | $14.96 | 0 |
| 2017-01-27 | $25.31 | $25.31 | $25.31 | $25.31 | $14.94 | 0 |
| 2017-01-26 | $25.31 | $25.31 | $25.31 | $25.31 | $14.94 | 0 |
| 2017-01-25 | $25.30 | $25.30 | $25.30 | $25.30 | $14.94 | 0 |
| 2017-01-24 | $25.29 | $25.29 | $25.29 | $25.29 | $14.93 | 0 |
| 2017-01-23 | $25.29 | $25.29 | $25.29 | $25.29 | $14.93 | 0 |
| 2017-01-20 | $25.27 | $25.27 | $25.27 | $25.27 | $14.92 | 0 |
| 2017-01-19 | $25.27 | $25.27 | $25.27 | $25.27 | $14.92 | 0 |
| 2017-01-18 | $25.27 | $25.27 | $25.27 | $25.27 | $14.92 | 0 |
| 2017-01-17 | $25.26 | $25.26 | $25.26 | $25.26 | $14.92 | 0 |
| 2017-01-13 | $25.24 | $25.24 | $25.24 | $25.24 | $14.90 | 0 |
| 2017-01-12 | $25.24 | $25.24 | $25.24 | $25.24 | $14.90 | 0 |
| 2017-01-11 | $25.24 | $25.24 | $25.24 | $25.24 | $14.90 | 0 |
| 2017-01-10 | $25.24 | $25.24 | $25.24 | $25.24 | $14.90 | 0 |
| 2017-01-09 | $25.24 | $25.24 | $25.24 | $25.24 | $14.90 | 0 |
| 2017-01-06 | $25.23 | $25.23 | $25.23 | $25.23 | $14.90 | 0 |
| 2017-01-05 | $25.23 | $25.23 | $25.23 | $25.23 | $14.90 | 0 |
| 2017-01-04 | $25.22 | $25.22 | $25.22 | $25.22 | $14.89 | 0 |
| 2017-01-03 | $25.21 | $25.21 | $25.21 | $25.21 | $14.89 | 0 |
| 2016-12-30 | $25.20 | $25.20 | $25.20 | $25.20 | $14.88 | 0 |
| 2016-12-29 | $25.20 | $25.20 | $25.20 | $25.20 | $14.88 | 0 |
| 2016-12-28 | $25.56 | $25.56 | $25.56 | $25.56 | $14.88 | 0 |
| 2016-12-27 | $25.55 | $25.55 | $25.55 | $25.55 | $14.88 | 0 |
| 2016-12-23 | $25.54 | $25.54 | $25.54 | $25.54 | $14.87 | 0 |
| 2016-12-22 | $25.54 | $25.54 | $25.54 | $25.54 | $14.87 | 0 |
| 2016-12-21 | $25.54 | $25.54 | $25.54 | $25.54 | $14.87 | 0 |
| 2016-12-20 | $25.53 | $25.53 | $25.53 | $25.53 | $14.87 | 0 |
| 2016-12-19 | $25.53 | $25.53 | $25.53 | $25.53 | $14.87 | 0 |
| 2016-12-16 | $25.51 | $25.51 | $25.51 | $25.51 | $14.85 | 0 |
| 2016-12-15 | $25.51 | $25.51 | $25.51 | $25.51 | $14.85 | 0 |
| 2016-12-14 | $25.51 | $25.51 | $25.51 | $25.51 | $14.85 | 0 |
| 2016-12-13 | $25.50 | $25.50 | $25.50 | $25.50 | $14.85 | 0 |
| 2016-12-12 | $25.49 | $25.49 | $25.49 | $25.49 | $14.84 | 0 |
| 2016-12-09 | $25.49 | $25.49 | $25.49 | $25.49 | $14.84 | 0 |
| 2016-12-08 | $25.48 | $25.48 | $25.48 | $25.48 | $14.84 | 0 |
| 2016-12-07 | $25.47 | $25.47 | $25.47 | $25.47 | $14.83 | 0 |
| 2016-12-06 | $25.47 | $25.47 | $25.47 | $25.47 | $14.83 | 0 |
| 2016-12-05 | $25.47 | $25.47 | $25.47 | $25.47 | $14.83 | 0 |
| 2016-12-02 | $25.44 | $25.44 | $25.44 | $25.44 | $14.81 | 0 |
| 2016-12-01 | $25.42 | $25.42 | $25.42 | $25.42 | $14.80 | 0 |
| 2016-11-30 | $25.42 | $25.42 | $25.42 | $25.42 | $14.80 | 0 |
| 2016-11-29 | $25.41 | $25.41 | $25.41 | $25.41 | $14.80 | 0 |
| 2016-11-28 | $25.41 | $25.41 | $25.41 | $25.41 | $14.80 | 0 |
| 2016-11-25 | $25.40 | $25.40 | $25.40 | $25.40 | $14.79 | 0 |
| 2016-11-23 | $25.39 | $25.39 | $25.39 | $25.39 | $14.78 | 0 |
| 2016-11-22 | $25.39 | $25.39 | $25.39 | $25.39 | $14.78 | 0 |
| 2016-11-21 | $25.38 | $25.38 | $25.38 | $25.38 | $14.78 | 0 |
| 2016-11-18 | $25.36 | $25.36 | $25.36 | $25.36 | $14.77 | 0 |
| 2016-11-17 | $25.36 | $25.36 | $25.36 | $25.36 | $14.77 | 0 |
| 2016-11-16 | $25.35 | $25.35 | $25.35 | $25.35 | $14.76 | 0 |
| 2016-11-15 | $25.35 | $25.35 | $25.35 | $25.35 | $14.76 | 0 |
| 2016-11-14 | $25.35 | $25.35 | $25.35 | $25.35 | $14.76 | 0 |
| 2016-11-11 | $25.33 | $25.33 | $25.33 | $25.33 | $14.75 | 0 |
| 2016-11-10 | $25.32 | $25.32 | $25.32 | $25.32 | $14.74 | 0 |
| 2016-11-09 | $25.32 | $25.32 | $25.32 | $25.32 | $14.74 | 0 |
| 2016-11-08 | $25.32 | $25.32 | $25.32 | $25.32 | $14.74 | 0 |
| 2016-11-07 | $25.32 | $25.32 | $25.32 | $25.32 | $14.74 | 0 |
| 2016-11-04 | $25.29 | $25.29 | $25.29 | $25.29 | $14.73 | 0 |
| 2016-11-03 | $25.27 | $25.27 | $25.27 | $25.27 | $14.71 | 0 |
| 2016-11-02 | $25.27 | $25.27 | $25.27 | $25.27 | $14.71 | 0 |
| 2016-11-01 | $25.26 | $25.26 | $25.26 | $25.26 | $14.71 | 0 |
| 2016-10-31 | $25.25 | $25.25 | $25.25 | $25.25 | $14.70 | 0 |
| 2016-10-28 | $25.25 | $25.25 | $25.25 | $25.25 | $14.70 | 0 |
| 2016-10-27 | $25.24 | $25.24 | $25.24 | $25.24 | $14.70 | 0 |
| 2016-10-26 | $25.24 | $25.24 | $25.24 | $25.24 | $14.70 | 0 |
| 2016-10-25 | $25.18 | $25.18 | $25.18 | $25.18 | $14.66 | 0 |
| 2016-10-24 | $25.18 | $25.18 | $25.18 | $25.18 | $14.66 | 0 |
| 2016-10-21 | $25.16 | $25.16 | $25.16 | $25.16 | $14.65 | 0 |
| 2016-10-20 | $25.16 | $25.16 | $25.16 | $25.16 | $14.65 | 0 |
| 2016-10-19 | $25.15 | $25.15 | $25.15 | $25.15 | $14.64 | 0 |
| 2016-10-18 | $25.15 | $25.15 | $25.15 | $25.15 | $14.64 | 0 |
| 2016-10-17 | $25.14 | $25.14 | $25.14 | $25.14 | $14.64 | 0 |
| 2016-10-14 | $25.13 | $25.13 | $25.13 | $25.13 | $14.63 | 0 |
| 2016-10-13 | $25.11 | $25.11 | $25.11 | $25.11 | $14.62 | 0 |
| 2016-10-12 | $25.11 | $25.11 | $25.11 | $25.11 | $14.62 | 0 |
| 2016-10-11 | $25.11 | $25.11 | $25.11 | $25.11 | $14.62 | 0 |
| 2016-10-10 | $25.11 | $25.11 | $25.11 | $25.11 | $14.62 | 0 |
| 2016-10-07 | $25.10 | $25.10 | $25.10 | $25.10 | $14.61 | 0 |
| 2016-10-06 | $25.09 | $25.09 | $25.09 | $25.09 | $14.61 | 0 |
| 2016-10-05 | $25.09 | $25.09 | $25.09 | $25.09 | $14.61 | 0 |
| 2016-10-04 | $25.09 | $25.09 | $25.09 | $25.09 | $14.61 | 0 |
| 2016-10-03 | $25.06 | $25.06 | $25.06 | $25.06 | $14.59 | 0 |
| 2016-09-30 | $25.06 | $25.06 | $25.06 | $25.06 | $14.59 | 0 |
| 2016-09-29 | $25.06 | $25.06 | $25.06 | $25.06 | $14.59 | 0 |
| 2016-09-28 | $25.06 | $25.06 | $25.06 | $25.06 | $14.59 | 0 |
| 2016-09-27 | $25.05 | $25.05 | $25.05 | $25.05 | $14.59 | 0 |
| 2016-09-26 | $25.04 | $25.04 | $25.04 | $25.04 | $14.58 | 0 |
| 2016-09-23 | $25.00 | $25.00 | $25.00 | $25.00 | $14.56 | 0 |
| 2016-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $14.56 | 0 |