Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) Exchange: NYSE
Data as of May 26, 2023
$15.27 ($0.35) 2.35%
Nuveen S&P 500 Dynamic Overwrite Fund - Daily Information
Click for more stock information on Nuveen S&P 500 Dynamic Overwrite Fund.| Daily Information | Data |
|---|---|
| Date | May 26, 2023 |
| Open | $15.03 |
| Previous Close | $15.27 |
| High | $15.30 |
| Low | $14.95 |
| Adjusted Open | $15.03 |
| Previous Adjusted Close | $15.27 |
| Adjusted High | $15.30 |
| Adjusted Low | $14.95 |
About Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
Nuveen Equity Premium & Growth Fund
Invest in Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
Historical Stock Data for Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | $15.03 | $15.30 | $14.95 | $15.27 | $15.27 | 61,377 |
| 2023-05-25 | $14.97 | $14.99 | $14.80 | $14.92 | $14.92 | 73,166 |
| 2023-05-24 | $15.08 | $15.08 | $14.80 | $14.83 | $14.83 | 75,858 |
| 2023-05-23 | $15.18 | $15.25 | $15.05 | $15.07 | $15.07 | 51,710 |
| 2023-05-22 | $15.35 | $15.46 | $15.27 | $15.27 | $15.27 | 56,119 |
| 2023-05-19 | $15.51 | $15.57 | $15.36 | $15.44 | $15.44 | 48,445 |
| 2023-05-18 | $15.53 | $15.56 | $15.41 | $15.54 | $15.54 | 17,464 |
| 2023-05-17 | $15.38 | $15.50 | $15.29 | $15.47 | $15.47 | 30,170 |
| 2023-05-16 | $15.48 | $15.49 | $15.28 | $15.29 | $15.29 | 30,663 |
| 2023-05-15 | $15.29 | $15.39 | $15.21 | $15.38 | $15.38 | 20,644 |
| 2023-05-12 | $15.40 | $15.43 | $15.20 | $15.31 | $15.31 | 22,575 |
| 2023-05-11 | $15.23 | $15.34 | $15.23 | $15.34 | $15.34 | 25,461 |
| 2023-05-10 | $15.37 | $15.37 | $15.22 | $15.30 | $15.30 | 18,030 |
| 2023-05-09 | $15.27 | $15.36 | $15.22 | $15.24 | $15.24 | 25,065 |
| 2023-05-08 | $15.39 | $15.46 | $15.23 | $15.32 | $15.32 | 34,497 |
| 2023-05-05 | $15.25 | $15.43 | $15.21 | $15.37 | $15.37 | 29,310 |
| 2023-05-04 | $15.25 | $15.25 | $15.08 | $15.14 | $15.14 | 32,686 |
| 2023-05-03 | $15.39 | $15.45 | $15.25 | $15.29 | $15.29 | 38,868 |
| 2023-05-02 | $15.58 | $15.59 | $15.28 | $15.38 | $15.38 | 26,753 |
| 2023-05-01 | $15.53 | $15.68 | $15.53 | $15.57 | $15.57 | 32,833 |
| 2023-04-28 | $15.51 | $15.60 | $15.45 | $15.57 | $15.57 | 30,953 |
| 2023-04-27 | $15.42 | $15.51 | $15.34 | $15.51 | $15.51 | 42,323 |
| 2023-04-26 | $15.39 | $15.47 | $15.28 | $15.36 | $15.36 | 14,868 |
| 2023-04-25 | $15.44 | $15.55 | $15.34 | $15.38 | $15.38 | 25,087 |
| 2023-04-24 | $15.45 | $15.60 | $15.45 | $15.53 | $15.53 | 38,591 |
| 2023-04-21 | $15.55 | $15.55 | $15.47 | $15.50 | $15.50 | 10,085 |
| 2023-04-20 | $15.51 | $15.57 | $15.36 | $15.49 | $15.49 | 24,557 |
| 2023-04-19 | $15.50 | $15.55 | $15.45 | $15.53 | $15.53 | 15,155 |
| 2023-04-18 | $15.60 | $15.60 | $15.50 | $15.52 | $15.52 | 17,976 |
| 2023-04-17 | $15.47 | $15.59 | $15.47 | $15.53 | $15.53 | 24,345 |
| 2023-04-14 | $15.74 | $15.74 | $15.55 | $15.58 | $15.58 | 38,467 |
| 2023-04-13 | $15.63 | $15.75 | $15.60 | $15.74 | $15.74 | 14,726 |
| 2023-04-12 | $15.69 | $15.74 | $15.56 | $15.57 | $15.57 | 25,307 |
| 2023-04-11 | $15.65 | $15.72 | $15.58 | $15.62 | $15.62 | 34,261 |
| 2023-04-10 | $15.57 | $15.68 | $15.54 | $15.63 | $15.63 | 61,526 |
| 2023-04-06 | $15.45 | $15.65 | $15.34 | $15.59 | $15.59 | 59,371 |
| 2023-04-05 | $15.47 | $15.53 | $15.35 | $15.41 | $15.41 | 34,937 |
| 2023-04-04 | $15.71 | $15.71 | $15.46 | $15.49 | $15.49 | 49,156 |
| 2023-04-03 | $15.67 | $15.74 | $15.54 | $15.67 | $15.67 | 72,932 |
| 2023-03-31 | $15.32 | $15.58 | $15.29 | $15.58 | $15.58 | 60,495 |
| 2023-03-30 | $15.10 | $15.27 | $15.10 | $15.24 | $15.24 | 54,547 |
| 2023-03-29 | $14.98 | $15.07 | $14.95 | $15.06 | $15.06 | 44,779 |
| 2023-03-28 | $14.94 | $14.97 | $14.87 | $14.91 | $14.91 | 39,748 |
| 2023-03-27 | $15.01 | $15.18 | $14.93 | $14.93 | $14.93 | 66,720 |
| 2023-03-24 | $15.08 | $15.14 | $14.92 | $15.06 | $15.06 | 43,813 |
| 2023-03-23 | $15.08 | $15.24 | $14.97 | $15.10 | $15.10 | 24,627 |
| 2023-03-22 | $15.10 | $15.24 | $15.02 | $15.03 | $15.03 | 48,595 |
| 2023-03-21 | $15.03 | $15.12 | $15.03 | $15.08 | $15.08 | 24,003 |
| 2023-03-20 | $14.86 | $15.02 | $14.86 | $14.95 | $14.95 | 25,650 |
| 2023-03-17 | $14.96 | $15.07 | $14.87 | $14.87 | $14.87 | 35,730 |
| 2023-03-16 | $14.71 | $15.12 | $14.71 | $15.07 | $15.07 | 65,214 |
| 2023-03-15 | $14.89 | $14.91 | $14.74 | $14.81 | $14.81 | 43,483 |
| 2023-03-14 | $14.96 | $15.14 | $14.96 | $15.02 | $15.02 | 41,342 |
| 2023-03-13 | $15.01 | $15.21 | $15.01 | $15.11 | $15.11 | 56,533 |
| 2023-03-10 | $15.28 | $15.42 | $15.14 | $15.16 | $15.16 | 45,729 |
| 2023-03-09 | $15.64 | $15.72 | $15.32 | $15.37 | $15.37 | 70,706 |
| 2023-03-08 | $15.65 | $15.67 | $15.57 | $15.62 | $15.62 | 43,372 |
| 2023-03-07 | $15.73 | $15.82 | $15.59 | $15.59 | $15.59 | 49,925 |
| 2023-03-06 | $15.94 | $15.96 | $15.79 | $15.80 | $15.80 | 49,713 |
| 2023-03-03 | $15.76 | $15.95 | $15.76 | $15.90 | $15.90 | 42,968 |
| 2023-03-02 | $15.65 | $15.76 | $15.64 | $15.74 | $15.74 | 20,410 |
| 2023-03-01 | $15.83 | $15.85 | $15.70 | $15.70 | $15.70 | 34,448 |
| 2023-02-28 | $15.89 | $15.98 | $15.77 | $15.78 | $15.78 | 38,525 |
| 2023-02-27 | $15.81 | $16.05 | $15.81 | $15.91 | $15.91 | 50,819 |
| 2023-02-24 | $15.94 | $16.02 | $15.74 | $15.77 | $15.77 | 38,684 |
| 2023-02-23 | $16.00 | $16.08 | $15.93 | $16.03 | $16.03 | 33,109 |
| 2023-02-22 | $16.08 | $16.08 | $15.96 | $15.98 | $15.98 | 24,420 |
| 2023-02-21 | $16.15 | $16.25 | $16.08 | $16.08 | $16.08 | 39,006 |
| 2023-02-17 | $16.24 | $16.24 | $16.16 | $16.22 | $16.22 | 28,879 |
| 2023-02-16 | $16.30 | $16.37 | $16.17 | $16.22 | $16.22 | 94,546 |
| 2023-02-15 | $16.30 | $16.44 | $16.24 | $16.35 | $16.35 | 52,619 |
| 2023-02-14 | $16.27 | $16.36 | $16.18 | $16.31 | $16.31 | 34,744 |
| 2023-02-13 | $16.11 | $16.39 | $16.10 | $16.36 | $16.36 | 79,614 |
| 2023-02-10 | $16.02 | $16.15 | $15.97 | $16.04 | $16.04 | 26,505 |
| 2023-02-09 | $16.10 | $16.16 | $16.03 | $16.03 | $16.03 | 73,154 |
| 2023-02-08 | $15.97 | $16.11 | $15.97 | $16.07 | $16.07 | 40,608 |
| 2023-02-07 | $15.81 | $16.15 | $15.81 | $16.11 | $16.11 | 31,540 |
| 2023-02-06 | $16.04 | $16.04 | $15.88 | $15.91 | $15.91 | 43,359 |
| 2023-02-03 | $16.03 | $16.13 | $15.98 | $16.04 | $16.04 | 34,280 |
| 2023-02-02 | $15.98 | $16.21 | $15.98 | $16.16 | $16.16 | 68,163 |
| 2023-02-01 | $15.75 | $16.07 | $15.75 | $15.99 | $15.99 | 43,366 |
| 2023-01-31 | $15.55 | $15.78 | $15.55 | $15.77 | $15.77 | 45,883 |
| 2023-01-30 | $15.62 | $15.63 | $15.53 | $15.54 | $15.54 | 36,408 |
| 2023-01-27 | $15.56 | $15.67 | $15.56 | $15.63 | $15.63 | 51,316 |
| 2023-01-26 | $15.57 | $15.61 | $15.43 | $15.59 | $15.59 | 84,123 |
| 2023-01-25 | $15.41 | $15.54 | $15.41 | $15.51 | $15.51 | 29,413 |
| 2023-01-24 | $15.65 | $15.68 | $15.49 | $15.53 | $15.53 | 64,541 |
| 2023-01-23 | $15.42 | $15.68 | $15.42 | $15.59 | $15.59 | 84,151 |
| 2023-01-20 | $15.51 | $15.55 | $15.32 | $15.44 | $15.44 | 79,960 |
| 2023-01-19 | $15.60 | $15.76 | $15.45 | $15.47 | $15.47 | 38,784 |
| 2023-01-18 | $15.91 | $16.03 | $15.63 | $15.64 | $15.64 | 59,181 |
| 2023-01-17 | $15.84 | $15.95 | $15.81 | $15.85 | $15.85 | 69,272 |
| 2023-01-13 | $15.77 | $15.94 | $15.74 | $15.91 | $15.91 | 49,823 |
| 2023-01-12 | $15.93 | $16.06 | $15.84 | $15.92 | $15.92 | 78,896 |
| 2023-01-11 | $15.95 | $16.03 | $15.90 | $15.93 | $15.93 | 39,156 |
| 2023-01-10 | $16.02 | $16.09 | $15.85 | $15.96 | $15.96 | 63,828 |
| 2023-01-09 | $16.02 | $16.42 | $16.00 | $16.01 | $16.01 | 35,876 |
| 2023-01-06 | $15.85 | $16.02 | $15.85 | $15.98 | $15.98 | 87,948 |
| 2023-01-05 | $15.86 | $15.95 | $15.66 | $15.79 | $15.79 | 68,480 |
| 2023-01-04 | $15.97 | $16.06 | $15.92 | $15.96 | $15.96 | 34,744 |
| 2023-01-03 | $16.15 | $16.26 | $15.87 | $15.97 | $15.97 | 58,022 |
| 2022-12-30 | $15.98 | $16.20 | $15.92 | $16.12 | $16.12 | 106,553 |
| 2022-12-29 | $15.88 | $16.19 | $15.88 | $16.09 | $16.09 | 65,087 |
| 2022-12-28 | $16.09 | $16.09 | $15.85 | $15.87 | $15.87 | 47,231 |
| 2022-12-27 | $16.16 | $16.27 | $16.02 | $16.06 | $16.06 | 42,703 |
| 2022-12-23 | $16.13 | $16.29 | $16.02 | $16.18 | $16.18 | 46,946 |
| 2022-12-22 | $16.24 | $16.28 | $16.04 | $16.18 | $16.18 | 41,935 |
| 2022-12-21 | $16.25 | $16.44 | $16.25 | $16.39 | $16.39 | 40,866 |
| 2022-12-20 | $16.03 | $16.42 | $16.00 | $16.22 | $16.22 | 52,807 |
| 2022-12-19 | $16.28 | $16.42 | $16.07 | $16.10 | $16.10 | 44,602 |
| 2022-12-16 | $16.38 | $16.68 | $16.29 | $16.40 | $16.40 | 33,046 |
| 2022-12-15 | $16.74 | $16.80 | $16.50 | $16.55 | $16.55 | 38,577 |
| 2022-12-14 | $17.10 | $17.18 | $16.84 | $16.91 | $16.91 | 41,287 |
| 2022-12-13 | $17.73 | $17.92 | $17.37 | $17.37 | $17.07 | 75,847 |
| 2022-12-12 | $17.57 | $17.80 | $17.37 | $17.39 | $17.09 | 85,972 |
| 2022-12-09 | $17.77 | $17.82 | $17.54 | $17.54 | $17.54 | 29,448 |
| 2022-12-08 | $17.86 | $18.00 | $17.74 | $17.82 | $17.82 | 40,010 |
| 2022-12-07 | $17.53 | $17.80 | $17.53 | $17.72 | $17.72 | 19,938 |
| 2022-12-06 | $17.67 | $17.70 | $17.51 | $17.61 | $17.61 | 29,595 |
| 2022-12-05 | $17.84 | $17.88 | $17.60 | $17.68 | $17.68 | 38,574 |
| 2022-12-02 | $17.74 | $17.92 | $17.66 | $17.86 | $17.86 | 26,412 |
| 2022-12-01 | $17.85 | $18.02 | $17.75 | $17.87 | $17.87 | 31,418 |
| 2022-11-30 | $17.47 | $17.93 | $17.40 | $17.79 | $17.79 | 53,626 |
| 2022-11-29 | $17.53 | $17.63 | $17.45 | $17.57 | $17.57 | 33,018 |
| 2022-11-28 | $17.42 | $17.61 | $17.42 | $17.48 | $17.48 | 38,127 |
| 2022-11-25 | $17.63 | $17.68 | $17.61 | $17.67 | $17.67 | 11,953 |
| 2022-11-23 | $17.55 | $17.73 | $17.42 | $17.65 | $17.65 | 27,001 |
| 2022-11-22 | $17.34 | $17.60 | $17.29 | $17.55 | $17.55 | 39,909 |
| 2022-11-21 | $17.27 | $17.43 | $17.23 | $17.43 | $17.43 | 30,239 |
| 2022-11-18 | $17.34 | $17.36 | $17.18 | $17.32 | $17.32 | 37,911 |
| 2022-11-17 | $17.10 | $17.35 | $17.06 | $17.22 | $17.22 | 44,609 |
| 2022-11-16 | $16.98 | $17.23 | $16.98 | $17.14 | $17.14 | 20,787 |
| 2022-11-15 | $17.11 | $17.19 | $16.90 | $17.16 | $17.16 | 83,041 |
| 2022-11-14 | $17.17 | $17.38 | $17.01 | $17.01 | $17.01 | 36,630 |
| 2022-11-11 | $17.16 | $17.33 | $17.02 | $17.20 | $17.20 | 33,783 |
| 2022-11-10 | $16.77 | $17.19 | $16.59 | $17.19 | $17.19 | 73,351 |
| 2022-11-09 | $16.52 | $16.66 | $16.29 | $16.32 | $16.32 | 31,571 |
| 2022-11-08 | $16.57 | $16.65 | $16.32 | $16.56 | $16.56 | 56,209 |
| 2022-11-07 | $16.37 | $16.55 | $16.34 | $16.48 | $16.48 | 33,717 |
| 2022-11-04 | $16.41 | $16.47 | $16.24 | $16.31 | $16.31 | 35,451 |
| 2022-11-03 | $16.10 | $16.37 | $16.06 | $16.26 | $16.26 | 38,951 |
| 2022-11-02 | $16.60 | $16.70 | $16.25 | $16.27 | $16.27 | 52,283 |
| 2022-11-01 | $16.73 | $16.73 | $16.52 | $16.61 | $16.61 | 39,127 |
| 2022-10-31 | $16.50 | $16.63 | $16.37 | $16.61 | $16.61 | 37,713 |
| 2022-10-28 | $16.39 | $16.53 | $16.34 | $16.47 | $16.47 | 40,160 |
| 2022-10-27 | $16.42 | $16.51 | $16.22 | $16.33 | $16.33 | 61,288 |
| 2022-10-26 | $16.61 | $16.82 | $16.33 | $16.37 | $16.37 | 86,440 |
| 2022-10-25 | $16.34 | $16.79 | $16.34 | $16.71 | $16.71 | 69,262 |
| 2022-10-24 | $16.27 | $16.44 | $16.17 | $16.41 | $16.41 | 83,299 |
| 2022-10-21 | $16.12 | $16.24 | $15.92 | $16.14 | $16.14 | 73,666 |
| 2022-10-20 | $16.05 | $16.30 | $16.00 | $16.13 | $16.13 | 51,969 |
| 2022-10-19 | $16.11 | $16.23 | $15.97 | $16.11 | $16.11 | 32,941 |
| 2022-10-18 | $16.36 | $16.48 | $16.05 | $16.18 | $16.18 | 66,178 |
| 2022-10-17 | $15.79 | $16.20 | $15.79 | $16.06 | $16.06 | 58,998 |
| 2022-10-14 | $16.00 | $16.10 | $15.56 | $15.59 | $15.59 | 31,488 |
| 2022-10-13 | $15.19 | $15.93 | $15.09 | $15.85 | $15.85 | 88,343 |
| 2022-10-12 | $15.25 | $15.53 | $15.25 | $15.41 | $15.41 | 40,529 |
| 2022-10-11 | $15.27 | $15.54 | $15.21 | $15.33 | $15.33 | 48,046 |
| 2022-10-10 | $15.42 | $15.68 | $15.25 | $15.43 | $15.43 | 23,787 |
| 2022-10-07 | $15.65 | $15.71 | $15.38 | $15.47 | $15.47 | 40,918 |
| 2022-10-06 | $15.85 | $15.94 | $15.80 | $15.88 | $15.88 | 22,602 |
| 2022-10-05 | $15.82 | $16.07 | $15.54 | $15.98 | $15.98 | 75,664 |
| 2022-10-04 | $15.69 | $16.04 | $15.58 | $16.00 | $16.00 | 70,504 |
| 2022-10-03 | $15.19 | $15.55 | $15.05 | $15.53 | $15.53 | 66,106 |
| 2022-09-30 | $15.10 | $15.20 | $14.68 | $15.01 | $15.01 | 55,917 |
| 2022-09-29 | $15.34 | $15.35 | $15.07 | $15.13 | $15.13 | 81,105 |
| 2022-09-28 | $15.28 | $15.57 | $15.17 | $15.39 | $15.39 | 61,106 |
| 2022-09-27 | $15.10 | $15.26 | $15.01 | $15.19 | $15.19 | 73,508 |
| 2022-09-26 | $15.11 | $15.32 | $14.98 | $15.04 | $15.04 | 63,027 |
| 2022-09-23 | $15.45 | $15.45 | $15.14 | $15.24 | $15.24 | 63,683 |
| 2022-09-22 | $15.60 | $15.68 | $15.50 | $15.58 | $15.58 | 57,649 |
| 2022-09-21 | $15.86 | $16.00 | $15.60 | $15.60 | $15.60 | 45,684 |
| 2022-09-20 | $15.81 | $15.96 | $15.75 | $15.80 | $15.80 | 62,478 |
| 2022-09-19 | $15.78 | $16.09 | $15.78 | $15.92 | $15.92 | 41,191 |
| 2022-09-16 | $16.02 | $16.09 | $15.83 | $15.92 | $15.92 | 55,050 |
| 2022-09-15 | $16.08 | $16.38 | $15.93 | $16.21 | $16.21 | 107,581 |
| 2022-09-14 | $15.93 | $16.17 | $15.85 | $16.17 | $16.17 | 98,308 |
| 2022-09-13 | $16.37 | $16.45 | $16.10 | $16.19 | $15.90 | 123,790 |
| 2022-09-12 | $16.44 | $16.66 | $16.35 | $16.65 | $16.35 | 177,030 |
| 2022-09-09 | $16.01 | $16.21 | $16.01 | $16.20 | $15.91 | 47,932 |
| 2022-09-08 | $15.72 | $16.00 | $15.72 | $15.91 | $15.91 | 95,601 |
| 2022-09-07 | $15.53 | $15.82 | $15.53 | $15.76 | $15.76 | 54,123 |
| 2022-09-06 | $15.63 | $15.72 | $15.56 | $15.61 | $15.61 | 73,939 |
| 2022-09-02 | $15.87 | $16.00 | $15.61 | $15.67 | $15.67 | 38,751 |
| 2022-09-01 | $15.65 | $15.79 | $15.61 | $15.73 | $15.73 | 49,370 |
| 2022-08-31 | $15.77 | $15.85 | $15.73 | $15.80 | $15.80 | 64,438 |
| 2022-08-30 | $15.79 | $15.95 | $15.66 | $15.74 | $15.74 | 31,912 |
| 2022-08-29 | $15.90 | $16.00 | $15.85 | $15.87 | $15.87 | 27,196 |
| 2022-08-26 | $16.41 | $16.42 | $15.96 | $15.96 | $15.96 | 30,249 |
| 2022-08-25 | $16.43 | $16.46 | $16.30 | $16.37 | $16.37 | 81,576 |
| 2022-08-24 | $16.15 | $16.35 | $16.14 | $16.28 | $16.28 | 37,101 |
| 2022-08-23 | $16.17 | $16.29 | $16.11 | $16.21 | $16.21 | 53,906 |
| 2022-08-22 | $16.20 | $16.23 | $16.10 | $16.19 | $16.19 | 54,800 |
| 2022-08-19 | $16.32 | $16.50 | $16.29 | $16.32 | $16.32 | 55,575 |
| 2022-08-18 | $16.58 | $16.66 | $16.40 | $16.59 | $16.59 | 58,911 |
| 2022-08-17 | $16.54 | $16.65 | $16.42 | $16.56 | $16.56 | 60,737 |
| 2022-08-16 | $16.66 | $16.77 | $16.56 | $16.71 | $16.71 | 43,018 |
| 2022-08-15 | $16.60 | $16.72 | $16.51 | $16.68 | $16.68 | 137,899 |
| 2022-08-12 | $16.73 | $16.78 | $16.56 | $16.65 | $16.65 | 72,061 |
| 2022-08-11 | $16.87 | $16.87 | $16.65 | $16.65 | $16.65 | 58,238 |
| 2022-08-10 | $16.67 | $16.81 | $16.58 | $16.78 | $16.78 | 38,161 |
| 2022-08-09 | $16.45 | $16.56 | $16.43 | $16.52 | $16.52 | 24,617 |
| 2022-08-08 | $16.55 | $16.60 | $16.46 | $16.50 | $16.50 | 25,479 |
| 2022-08-05 | $16.32 | $16.52 | $16.32 | $16.52 | $16.52 | 40,265 |
| 2022-08-04 | $16.56 | $16.63 | $16.44 | $16.44 | $16.44 | 44,554 |
| 2022-08-03 | $16.41 | $16.61 | $16.41 | $16.56 | $16.56 | 72,491 |
| 2022-08-02 | $16.42 | $16.56 | $16.35 | $16.46 | $16.46 | 26,679 |
| 2022-08-01 | $16.40 | $16.58 | $16.40 | $16.45 | $16.45 | 58,828 |
| 2022-07-29 | $16.37 | $16.44 | $16.30 | $16.41 | $16.41 | 83,966 |
| 2022-07-28 | $16.23 | $16.41 | $16.03 | $16.30 | $16.30 | 80,421 |
| 2022-07-27 | $15.96 | $16.48 | $15.96 | $16.20 | $16.20 | 82,342 |
| 2022-07-26 | $16.07 | $16.07 | $15.86 | $15.87 | $15.87 | 49,716 |
| 2022-07-25 | $16.14 | $16.22 | $16.00 | $16.09 | $16.09 | 62,196 |
| 2022-07-22 | $16.33 | $16.33 | $15.91 | $16.06 | $16.06 | 19,670 |
| 2022-07-21 | $16.03 | $16.24 | $15.96 | $16.20 | $16.20 | 46,047 |
| 2022-07-20 | $16.02 | $16.11 | $15.91 | $16.07 | $16.07 | 69,233 |
| 2022-07-19 | $15.77 | $16.01 | $15.70 | $16.01 | $16.01 | 60,686 |
| 2022-07-18 | $15.86 | $16.04 | $15.70 | $15.71 | $15.71 | 42,362 |
| 2022-07-15 | $15.71 | $15.82 | $15.66 | $15.76 | $15.76 | 85,454 |
| 2022-07-14 | $15.50 | $15.65 | $15.50 | $15.57 | $15.57 | 63,588 |
| 2022-07-13 | $15.56 | $15.72 | $15.53 | $15.66 | $15.66 | 57,297 |
| 2022-07-12 | $15.84 | $15.98 | $15.63 | $15.67 | $15.67 | 78,510 |
| 2022-07-11 | $15.75 | $15.86 | $15.70 | $15.80 | $15.80 | 36,435 |
| 2022-07-08 | $15.93 | $16.10 | $15.79 | $15.86 | $15.86 | 36,826 |
| 2022-07-07 | $16.12 | $16.30 | $15.87 | $16.04 | $16.04 | 77,887 |
| 2022-07-06 | $16.19 | $16.35 | $16.06 | $16.16 | $16.16 | 41,563 |
| 2022-07-05 | $15.89 | $16.24 | $15.75 | $16.20 | $16.20 | 66,393 |
| 2022-07-01 | $15.74 | $16.17 | $15.60 | $16.12 | $16.12 | 143,133 |
| 2022-06-30 | $15.50 | $15.71 | $15.45 | $15.66 | $15.66 | 151,724 |
| 2022-06-29 | $15.60 | $15.64 | $15.40 | $15.57 | $15.57 | 71,090 |
| 2022-06-28 | $15.55 | $15.81 | $15.46 | $15.55 | $15.55 | 98,804 |
| 2022-06-27 | $15.65 | $15.71 | $15.42 | $15.46 | $15.46 | 91,218 |
| 2022-06-24 | $15.42 | $15.53 | $15.33 | $15.47 | $15.47 | 68,397 |
| 2022-06-23 | $15.04 | $15.19 | $15.00 | $15.12 | $15.12 | 95,654 |
| 2022-06-22 | $14.83 | $15.06 | $14.75 | $15.01 | $15.01 | 31,776 |
| 2022-06-21 | $15.00 | $15.21 | $14.92 | $14.97 | $14.97 | 59,497 |
| 2022-06-17 | $14.94 | $15.13 | $14.82 | $14.87 | $14.87 | 61,241 |
| 2022-06-16 | $15.40 | $15.60 | $14.83 | $14.88 | $14.88 | 71,958 |
| 2022-06-15 | $15.52 | $15.75 | $15.45 | $15.55 | $15.55 | 51,975 |
| 2022-06-14 | $15.67 | $16.34 | $15.39 | $15.50 | $15.50 | 45,296 |
| 2022-06-13 | $16.00 | $16.17 | $15.86 | $15.91 | $15.61 | 54,122 |
| 2022-06-10 | $16.54 | $16.54 | $16.34 | $16.51 | $16.20 | 36,741 |
| 2022-06-09 | $16.74 | $16.84 | $16.69 | $16.72 | $16.41 | 31,357 |
| 2022-06-08 | $16.77 | $16.92 | $16.71 | $16.82 | $16.51 | 46,730 |
| 2022-06-07 | $16.65 | $16.90 | $16.65 | $16.82 | $16.51 | 50,895 |
| 2022-06-06 | $16.59 | $16.70 | $16.55 | $16.68 | $16.37 | 30,692 |
| 2022-06-03 | $16.46 | $16.65 | $16.38 | $16.41 | $16.10 | 82,179 |
| 2022-06-02 | $16.52 | $16.76 | $16.52 | $16.68 | $16.37 | 76,130 |
| 2022-06-01 | $16.72 | $16.76 | $16.46 | $16.55 | $16.24 | 70,014 |
| 2022-05-31 | $16.63 | $16.68 | $16.42 | $16.56 | $16.25 | 90,275 |
| 2022-05-27 | $16.45 | $16.58 | $16.38 | $16.55 | $16.24 | 73,657 |
| 2022-05-26 | $16.12 | $16.37 | $16.10 | $16.36 | $16.06 | 125,324 |
| 2022-05-25 | $15.85 | $16.09 | $15.81 | $16.04 | $15.74 | 117,302 |
| 2022-05-24 | $15.82 | $15.85 | $15.55 | $15.79 | $15.50 | 75,948 |
| 2022-05-23 | $15.72 | $15.98 | $15.72 | $15.87 | $15.57 | 77,780 |
| 2022-05-20 | $15.88 | $15.93 | $15.36 | $15.62 | $15.33 | 85,703 |
| 2022-05-19 | $15.85 | $15.86 | $15.70 | $15.78 | $15.49 | 55,204 |
| 2022-05-18 | $16.12 | $16.12 | $15.76 | $15.86 | $15.56 | 91,063 |
| 2022-05-17 | $15.91 | $16.20 | $15.81 | $16.18 | $15.88 | 56,283 |
| 2022-05-16 | $15.66 | $15.79 | $15.46 | $15.66 | $15.37 | 68,795 |
| 2022-05-13 | $15.25 | $15.60 | $15.25 | $15.56 | $15.27 | 70,123 |
| 2022-05-12 | $15.52 | $15.65 | $14.88 | $15.18 | $14.90 | 163,878 |
| 2022-05-11 | $15.91 | $16.47 | $15.57 | $15.57 | $15.28 | 55,782 |
| 2022-05-10 | $16.31 | $16.31 | $15.88 | $15.88 | $15.58 | 41,587 |
| 2022-05-09 | $16.44 | $16.53 | $15.90 | $15.96 | $15.66 | 74,521 |
| 2022-05-06 | $16.69 | $16.73 | $16.50 | $16.62 | $16.31 | 38,451 |
| 2022-05-05 | $17.09 | $17.09 | $16.66 | $16.72 | $16.41 | 39,703 |
| 2022-05-04 | $16.93 | $17.27 | $16.67 | $17.20 | $16.88 | 21,581 |
| 2022-05-03 | $16.79 | $16.87 | $16.78 | $16.81 | $16.50 | 47,720 |
| 2022-05-02 | $16.78 | $16.95 | $16.51 | $16.79 | $16.48 | 49,248 |
| 2022-04-29 | $17.13 | $17.28 | $16.83 | $16.87 | $16.56 | 36,874 |
| 2022-04-28 | $16.97 | $17.26 | $16.92 | $17.22 | $16.90 | 19,329 |
| 2022-04-27 | $16.83 | $17.00 | $16.81 | $16.82 | $16.51 | 16,892 |
| 2022-04-26 | $17.15 | $17.20 | $16.84 | $16.84 | $16.53 | 30,437 |
| 2022-04-25 | $17.07 | $17.20 | $16.91 | $17.18 | $16.86 | 65,842 |
| 2022-04-22 | $17.49 | $17.67 | $17.13 | $17.14 | $16.82 | 55,864 |
| 2022-04-21 | $17.70 | $17.76 | $17.41 | $17.53 | $17.20 | 29,808 |
| 2022-04-20 | $17.65 | $17.77 | $17.59 | $17.60 | $17.27 | 34,640 |
| 2022-04-19 | $17.35 | $17.68 | $17.35 | $17.63 | $17.30 | 12,065 |
| 2022-04-18 | $17.38 | $17.51 | $17.32 | $17.34 | $17.02 | 11,744 |
| 2022-04-14 | $17.68 | $17.79 | $17.41 | $17.41 | $17.09 | 30,974 |
| 2022-04-13 | $17.52 | $17.72 | $17.44 | $17.64 | $17.31 | 42,998 |
| 2022-04-12 | $17.62 | $17.67 | $17.38 | $17.39 | $17.07 | 39,073 |
| 2022-04-11 | $17.62 | $17.97 | $17.45 | $17.50 | $17.17 | 47,137 |
| 2022-04-08 | $17.94 | $17.97 | $17.67 | $17.67 | $17.34 | 27,301 |
| 2022-04-07 | $17.83 | $17.98 | $17.77 | $17.87 | $17.54 | 44,255 |
| 2022-04-06 | $17.72 | $17.81 | $17.60 | $17.77 | $17.44 | 27,133 |
| 2022-04-05 | $18.08 | $18.23 | $17.76 | $17.81 | $17.48 | 52,986 |
| 2022-04-04 | $18.01 | $18.24 | $18.01 | $18.14 | $17.80 | 51,247 |
| 2022-04-01 | $18.07 | $18.19 | $18.05 | $18.18 | $17.84 | 56,687 |
| 2022-03-31 | $18.18 | $18.18 | $17.91 | $17.97 | $17.64 | 98,598 |
| 2022-03-30 | $17.92 | $18.09 | $17.80 | $18.09 | $17.75 | 64,373 |
| 2022-03-29 | $17.93 | $17.93 | $17.75 | $17.91 | $17.58 | 51,167 |
| 2022-03-28 | $17.73 | $17.73 | $17.50 | $17.71 | $17.38 | 121,923 |
| 2022-03-25 | $17.97 | $18.00 | $17.60 | $17.68 | $17.35 | 37,655 |
| 2022-03-24 | $17.83 | $17.95 | $17.73 | $17.87 | $17.54 | 34,371 |
| 2022-03-23 | $17.79 | $17.94 | $17.67 | $17.67 | $17.34 | 31,018 |
| 2022-03-22 | $17.63 | $17.89 | $17.63 | $17.84 | $17.51 | 28,861 |
| 2022-03-21 | $17.60 | $17.69 | $17.45 | $17.62 | $17.29 | 35,268 |
| 2022-03-18 | $17.21 | $17.57 | $17.21 | $17.47 | $17.14 | 13,234 |
| 2022-03-17 | $16.89 | $17.30 | $16.89 | $17.23 | $16.91 | 31,325 |
| 2022-03-16 | $16.81 | $17.12 | $16.71 | $16.93 | $16.61 | 22,981 |
| 2022-03-15 | $16.56 | $17.03 | $16.56 | $16.70 | $16.39 | 33,170 |
| 2022-03-14 | $16.80 | $17.50 | $16.50 | $16.50 | $16.19 | 47,031 |
| 2022-03-11 | $17.37 | $17.37 | $17.02 | $17.08 | $16.47 | 28,090 |
| 2022-03-10 | $16.99 | $17.03 | $16.78 | $17.01 | $16.40 | 23,844 |
| 2022-03-09 | $17.31 | $17.31 | $16.90 | $17.04 | $16.43 | 24,863 |
| 2022-03-08 | $16.79 | $16.98 | $16.58 | $16.72 | $16.12 | 54,110 |
| 2022-03-07 | $17.15 | $17.69 | $16.65 | $16.72 | $16.12 | 31,470 |
| 2022-03-04 | $17.11 | $17.13 | $16.93 | $17.11 | $16.50 | 30,975 |
| 2022-03-03 | $17.42 | $17.42 | $17.13 | $17.26 | $16.64 | 12,372 |
| 2022-03-02 | $17.00 | $17.34 | $17.00 | $17.31 | $16.69 | 39,939 |
| 2022-03-01 | $17.06 | $17.19 | $16.83 | $16.91 | $16.30 | 34,639 |
| 2022-02-28 | $16.91 | $17.18 | $16.89 | $17.05 | $16.44 | 29,784 |
| 2022-02-25 | $16.82 | $17.18 | $16.75 | $17.08 | $16.47 | 44,907 |
| 2022-02-24 | $16.29 | $16.79 | $16.15 | $16.73 | $16.13 | 76,369 |
| 2022-02-23 | $16.87 | $16.95 | $16.46 | $16.48 | $15.89 | 36,117 |
| 2022-02-22 | $17.09 | $17.12 | $16.71 | $16.78 | $16.18 | 57,702 |
| 2022-02-18 | $17.23 | $17.26 | $17.00 | $17.13 | $16.52 | 24,760 |
| 2022-02-17 | $17.50 | $17.50 | $17.21 | $17.21 | $16.59 | 37,665 |
| 2022-02-16 | $17.35 | $17.58 | $17.25 | $17.50 | $16.87 | 28,798 |
| 2022-02-15 | $17.37 | $17.45 | $17.30 | $17.35 | $16.73 | 27,961 |
| 2022-02-14 | $17.28 | $17.33 | $17.07 | $17.14 | $16.53 | 37,548 |
| 2022-02-11 | $17.62 | $17.72 | $17.22 | $17.28 | $16.66 | 28,903 |
| 2022-02-10 | $17.75 | $17.89 | $17.53 | $17.57 | $16.94 | 31,912 |
| 2022-02-09 | $17.83 | $17.93 | $17.72 | $17.88 | $17.24 | 34,361 |
| 2022-02-08 | $17.58 | $17.68 | $17.54 | $17.65 | $17.02 | 24,643 |
| 2022-02-07 | $17.70 | $17.70 | $17.56 | $17.61 | $16.98 | 33,452 |
| 2022-02-04 | $17.47 | $17.67 | $17.44 | $17.63 | $17.00 | 53,895 |
| 2022-02-03 | $17.61 | $17.70 | $17.48 | $17.54 | $16.91 | 61,453 |
| 2022-02-02 | $17.64 | $17.80 | $17.64 | $17.76 | $17.12 | 34,456 |
| 2022-02-01 | $17.54 | $17.66 | $17.52 | $17.60 | $16.97 | 36,755 |
| 2022-01-31 | $17.15 | $17.52 | $17.15 | $17.52 | $16.89 | 36,320 |
| 2022-01-28 | $16.87 | $17.18 | $16.58 | $17.16 | $16.55 | 116,834 |
| 2022-01-27 | $17.01 | $17.22 | $16.75 | $16.83 | $16.23 | 105,109 |
| 2022-01-26 | $17.02 | $17.18 | $16.70 | $16.91 | $16.30 | 69,781 |
| 2022-01-25 | $16.73 | $16.97 | $16.54 | $16.84 | $16.24 | 72,204 |
| 2022-01-24 | $16.98 | $17.02 | $15.92 | $16.90 | $16.30 | 263,659 |
| 2022-01-21 | $18.10 | $18.13 | $17.13 | $17.26 | $16.64 | 210,413 |
| 2022-01-20 | $18.32 | $18.42 | $18.11 | $18.12 | $17.47 | 21,939 |
| 2022-01-19 | $18.31 | $18.36 | $18.19 | $18.21 | $17.56 | 58,194 |
| 2022-01-18 | $18.32 | $18.33 | $18.18 | $18.21 | $17.56 | 61,980 |
| 2022-01-14 | $18.57 | $18.66 | $18.27 | $18.42 | $17.76 | 58,931 |
| 2022-01-13 | $18.92 | $18.92 | $18.55 | $18.60 | $17.93 | 43,084 |
| 2022-01-12 | $18.78 | $18.85 | $18.66 | $18.82 | $18.15 | 85,671 |
| 2022-01-11 | $18.48 | $18.65 | $18.42 | $18.65 | $17.98 | 44,731 |
| 2022-01-10 | $18.48 | $18.48 | $18.26 | $18.44 | $17.78 | 235,719 |
| 2022-01-07 | $18.55 | $18.55 | $18.37 | $18.44 | $17.78 | 44,596 |
| 2022-01-06 | $18.34 | $18.44 | $18.29 | $18.44 | $17.78 | 55,829 |
| 2022-01-05 | $18.53 | $18.54 | $18.26 | $18.34 | $17.68 | 46,467 |
| 2022-01-04 | $18.84 | $18.86 | $18.53 | $18.55 | $17.89 | 43,853 |
| 2022-01-03 | $18.67 | $18.67 | $18.50 | $18.65 | $17.98 | 48,288 |
| 2021-12-31 | $18.62 | $18.69 | $18.39 | $18.60 | $17.93 | 95,277 |
| 2021-12-30 | $18.50 | $18.58 | $18.44 | $18.57 | $17.91 | 37,092 |
| 2021-12-29 | $18.30 | $18.48 | $18.24 | $18.48 | $17.82 | 50,033 |
| 2021-12-28 | $18.29 | $18.33 | $18.17 | $18.22 | $17.57 | 20,916 |
| 2021-12-27 | $18.07 | $18.29 | $18.06 | $18.24 | $17.59 | 46,992 |
| 2021-12-23 | $17.84 | $18.05 | $17.84 | $18.02 | $17.37 | 18,973 |
| 2021-12-22 | $17.73 | $17.84 | $17.73 | $17.77 | $17.13 | 34,728 |
| 2021-12-21 | $17.59 | $17.70 | $17.50 | $17.66 | $17.03 | 43,252 |
| 2021-12-20 | $17.61 | $17.73 | $17.35 | $17.41 | $16.79 | 69,814 |
| 2021-12-17 | $17.97 | $17.97 | $17.70 | $17.86 | $17.22 | 30,188 |
| 2021-12-16 | $18.05 | $18.09 | $17.82 | $17.88 | $17.24 | 38,485 |
| 2021-12-15 | $17.99 | $17.99 | $17.71 | $17.90 | $17.26 | 29,721 |
| 2021-12-14 | $17.74 | $17.81 | $17.73 | $17.81 | $17.17 | 54,924 |
| 2021-12-13 | $18.14 | $18.19 | $18.03 | $18.08 | $17.20 | 46,535 |
| 2021-12-10 | $18.15 | $18.23 | $18.03 | $18.07 | $17.19 | 40,313 |
| 2021-12-09 | $18.20 | $18.21 | $17.95 | $18.15 | $17.26 | 98,895 |
| 2021-12-08 | $18.20 | $18.20 | $17.96 | $18.04 | $17.16 | 38,218 |
| 2021-12-07 | $18.03 | $18.13 | $17.81 | $17.95 | $17.07 | 26,956 |
| 2021-12-06 | $17.56 | $17.75 | $17.43 | $17.60 | $16.74 | 55,337 |
| 2021-12-03 | $17.65 | $17.72 | $17.32 | $17.43 | $16.58 | 59,065 |
| 2021-12-02 | $17.62 | $17.71 | $17.50 | $17.61 | $16.75 | 52,159 |
| 2021-12-01 | $17.81 | $17.96 | $17.63 | $17.63 | $16.77 | 51,672 |
| 2021-11-30 | $17.89 | $17.95 | $17.66 | $17.73 | $16.86 | 28,493 |
| 2021-11-29 | $17.85 | $18.06 | $17.78 | $17.93 | $17.05 | 48,757 |
| 2021-11-26 | $17.88 | $17.88 | $17.65 | $17.80 | $16.93 | 39,403 |
| 2021-11-24 | $18.11 | $18.16 | $17.96 | $18.15 | $17.26 | 22,346 |
| 2021-11-23 | $18.07 | $18.17 | $17.96 | $18.13 | $17.24 | 28,920 |
| 2021-11-22 | $18.25 | $18.31 | $18.12 | $18.13 | $17.24 | 29,381 |
| 2021-11-19 | $18.17 | $18.19 | $18.12 | $18.14 | $17.25 | 24,715 |
| 2021-11-18 | $18.21 | $18.29 | $18.15 | $18.17 | $17.28 | 45,984 |
| 2021-11-17 | $18.19 | $18.23 | $18.13 | $18.13 | $17.24 | 29,044 |
| 2021-11-16 | $18.23 | $18.31 | $18.19 | $18.26 | $17.37 | 32,269 |
| 2021-11-15 | $18.35 | $18.35 | $18.16 | $18.17 | $17.28 | 26,849 |
| 2021-11-12 | $18.16 | $18.27 | $18.16 | $18.23 | $17.34 | 25,236 |
| 2021-11-11 | $18.13 | $18.25 | $18.12 | $18.13 | $17.24 | 22,082 |
| 2021-11-10 | $18.13 | $18.27 | $18.05 | $18.06 | $17.18 | 57,653 |
| 2021-11-09 | $18.15 | $18.21 | $18.05 | $18.14 | $17.25 | 61,533 |
| 2021-11-08 | $18.20 | $18.24 | $18.11 | $18.19 | $17.30 | 66,280 |
| 2021-11-05 | $18.13 | $18.28 | $18.12 | $18.20 | $17.31 | 31,846 |
| 2021-11-04 | $18.12 | $18.19 | $18.05 | $18.12 | $17.23 | 32,733 |
| 2021-11-03 | $18.10 | $18.12 | $18.01 | $18.12 | $17.23 | 39,364 |
| 2021-11-02 | $18.06 | $18.15 | $18.04 | $18.08 | $17.20 | 33,903 |
| 2021-11-01 | $18.06 | $18.09 | $17.95 | $18.01 | $17.13 | 44,954 |
| 2021-10-29 | $17.90 | $18.08 | $17.89 | $18.08 | $17.20 | 34,267 |
| 2021-10-28 | $18.01 | $18.05 | $17.99 | $18.03 | $17.15 | 23,530 |
| 2021-10-27 | $18.04 | $18.08 | $17.97 | $17.97 | $17.09 | 26,650 |
| 2021-10-26 | $18.00 | $18.08 | $17.98 | $18.05 | $17.17 | 47,172 |
| 2021-10-25 | $17.99 | $18.00 | $17.86 | $17.98 | $17.10 | 13,406 |
| 2021-10-22 | $17.80 | $17.96 | $17.78 | $17.94 | $17.06 | 55,399 |
| 2021-10-21 | $17.82 | $17.82 | $17.69 | $17.76 | $16.89 | 26,677 |
| 2021-10-20 | $17.88 | $17.96 | $17.76 | $17.78 | $16.91 | 60,497 |
| 2021-10-19 | $17.73 | $17.90 | $17.68 | $17.87 | $17.00 | 62,302 |
| 2021-10-18 | $17.62 | $17.70 | $17.59 | $17.65 | $16.79 | 37,784 |
| 2021-10-15 | $17.63 | $17.73 | $17.62 | $17.65 | $16.79 | 20,353 |
| 2021-10-14 | $17.43 | $17.58 | $17.43 | $17.56 | $16.70 | 18,305 |
| 2021-10-13 | $17.31 | $17.34 | $17.21 | $17.26 | $16.42 | 23,913 |
| 2021-10-12 | $17.47 | $17.47 | $17.25 | $17.26 | $16.42 | 22,099 |
| 2021-10-11 | $17.41 | $17.47 | $17.34 | $17.39 | $16.54 | 58,370 |
| 2021-10-08 | $17.42 | $17.44 | $17.32 | $17.36 | $16.51 | 10,867 |
| 2021-10-07 | $17.23 | $17.47 | $17.18 | $17.38 | $16.53 | 25,532 |
| 2021-10-06 | $17.08 | $17.13 | $16.88 | $17.10 | $16.26 | 25,158 |
| 2021-10-05 | $16.99 | $17.17 | $16.99 | $17.10 | $16.26 | 48,664 |
| 2021-10-04 | $17.20 | $17.21 | $16.89 | $16.98 | $16.15 | 45,001 |
| 2021-10-01 | $17.18 | $17.22 | $16.99 | $17.19 | $16.35 | 55,839 |
| 2021-09-30 | $17.12 | $17.20 | $17.04 | $17.09 | $16.25 | 45,944 |
| 2021-09-29 | $17.16 | $17.33 | $17.04 | $17.12 | $16.28 | 86,121 |
| 2021-09-28 | $17.30 | $17.33 | $17.04 | $17.08 | $16.25 | 50,722 |
| 2021-09-27 | $17.48 | $17.53 | $17.34 | $17.35 | $16.50 | 31,787 |
| 2021-09-24 | $17.46 | $17.51 | $17.44 | $17.46 | $16.61 | 22,759 |
| 2021-09-23 | $17.33 | $17.56 | $17.33 | $17.47 | $16.62 | 30,920 |
| 2021-09-22 | $17.24 | $17.35 | $17.24 | $17.34 | $16.49 | 36,237 |
| 2021-09-21 | $17.19 | $17.35 | $17.13 | $17.17 | $16.33 | 53,625 |
| 2021-09-20 | $17.44 | $17.47 | $17.00 | $17.21 | $16.37 | 75,952 |
| 2021-09-17 | $17.77 | $17.79 | $17.58 | $17.62 | $16.76 | 34,698 |
| 2021-09-16 | $17.81 | $17.83 | $17.72 | $17.77 | $16.90 | 32,083 |
| 2021-09-15 | $17.81 | $17.86 | $17.72 | $17.86 | $16.99 | 31,655 |
| 2021-09-14 | $17.96 | $17.96 | $17.76 | $17.81 | $16.94 | 24,585 |
| 2021-09-13 | $18.24 | $18.24 | $18.06 | $18.06 | $16.94 | 28,458 |
| 2021-09-10 | $18.28 | $18.28 | $18.09 | $18.14 | $17.02 | 28,442 |
| 2021-09-09 | $18.20 | $18.26 | $18.10 | $18.11 | $16.99 | 39,690 |
| 2021-09-08 | $18.20 | $18.24 | $18.15 | $18.20 | $17.08 | 34,656 |
| 2021-09-07 | $18.20 | $18.26 | $18.15 | $18.21 | $17.08 | 20,530 |
| 2021-09-03 | $18.19 | $18.23 | $18.14 | $18.20 | $17.08 | 20,118 |
| 2021-09-02 | $18.23 | $18.24 | $18.14 | $18.20 | $17.08 | 38,970 |
| 2021-09-01 | $18.30 | $18.30 | $18.15 | $18.16 | $17.04 | 27,433 |
| 2021-08-31 | $18.15 | $18.23 | $18.15 | $18.19 | $17.07 | 35,544 |
| 2021-08-30 | $18.21 | $18.27 | $18.10 | $18.20 | $17.08 | 59,946 |
| 2021-08-27 | $18.17 | $18.23 | $18.16 | $18.20 | $17.08 | 41,268 |
| 2021-08-26 | $18.21 | $18.25 | $18.12 | $18.14 | $17.02 | 33,187 |
| 2021-08-25 | $18.28 | $18.30 | $18.24 | $18.24 | $17.11 | 31,375 |
| 2021-08-24 | $18.23 | $18.30 | $18.23 | $18.28 | $17.15 | 37,514 |
| 2021-08-23 | $18.29 | $18.34 | $18.22 | $18.30 | $17.17 | 48,902 |
| 2021-08-20 | $18.12 | $18.22 | $18.07 | $18.18 | $17.06 | 86,885 |
| 2021-08-19 | $18.10 | $18.18 | $18.07 | $18.11 | $16.99 | 19,425 |
| 2021-08-18 | $18.14 | $18.33 | $18.14 | $18.19 | $17.07 | 33,028 |
| 2021-08-17 | $18.13 | $18.26 | $18.13 | $18.23 | $17.10 | 29,748 |
| 2021-08-16 | $18.26 | $18.26 | $18.21 | $18.26 | $17.13 | 46,306 |
| 2021-08-13 | $18.28 | $18.31 | $18.22 | $18.26 | $17.13 | 21,304 |
| 2021-08-12 | $18.25 | $18.28 | $18.24 | $18.28 | $17.15 | 59,100 |
| 2021-08-11 | $18.27 | $18.33 | $18.26 | $18.27 | $17.14 | 14,958 |
| 2021-08-10 | $18.22 | $18.26 | $18.17 | $18.19 | $17.07 | 24,407 |
| 2021-08-09 | $18.16 | $18.21 | $18.14 | $18.20 | $17.08 | 17,998 |
| 2021-08-06 | $18.10 | $18.20 | $18.10 | $18.12 | $17.00 | 21,602 |
| 2021-08-05 | $18.10 | $18.15 | $18.07 | $18.10 | $16.98 | 21,624 |
| 2021-08-04 | $18.04 | $18.10 | $18.01 | $18.06 | $16.94 | 23,346 |
| 2021-08-03 | $18.09 | $18.11 | $18.02 | $18.10 | $16.98 | 25,379 |
| 2021-08-02 | $18.16 | $18.18 | $18.09 | $18.09 | $16.97 | 25,721 |
| 2021-07-30 | $18.11 | $18.19 | $18.11 | $18.16 | $17.04 | 10,025 |
| 2021-07-29 | $18.21 | $18.30 | $18.17 | $18.21 | $17.08 | 42,347 |
| 2021-07-28 | $18.17 | $18.27 | $18.17 | $18.23 | $17.10 | 24,133 |
| 2021-07-27 | $18.32 | $18.32 | $18.11 | $18.18 | $17.06 | 20,999 |
| 2021-07-26 | $18.39 | $18.39 | $18.22 | $18.32 | $17.19 | 34,660 |
| 2021-07-23 | $18.26 | $18.38 | $18.26 | $18.38 | $17.24 | 30,526 |
| 2021-07-22 | $18.16 | $18.28 | $18.16 | $18.19 | $17.07 | 39,684 |
| 2021-07-21 | $18.24 | $18.42 | $18.22 | $18.26 | $17.13 | 60,265 |
| 2021-07-20 | $18.07 | $18.34 | $18.05 | $18.32 | $17.19 | 30,389 |
| 2021-07-19 | $18.26 | $18.28 | $17.86 | $18.05 | $16.93 | 42,884 |
| 2021-07-16 | $18.40 | $18.40 | $18.21 | $18.27 | $17.14 | 33,951 |
| 2021-07-15 | $18.46 | $18.46 | $18.30 | $18.36 | $17.23 | 30,379 |
| 2021-07-14 | $18.24 | $18.42 | $18.24 | $18.42 | $17.28 | 43,806 |
| 2021-07-13 | $18.19 | $18.25 | $18.13 | $18.19 | $17.07 | 42,795 |
| 2021-07-12 | $18.14 | $18.22 | $18.07 | $18.12 | $17.00 | 50,706 |
| 2021-07-09 | $18.13 | $18.26 | $18.12 | $18.19 | $17.07 | 33,966 |
| 2021-07-08 | $18.08 | $18.08 | $17.88 | $18.04 | $16.93 | 46,988 |
| 2021-07-07 | $18.15 | $18.22 | $18.04 | $18.10 | $16.98 | 39,420 |
| 2021-07-06 | $18.27 | $18.30 | $18.07 | $18.12 | $17.00 | 52,598 |
| 2021-07-02 | $18.31 | $18.32 | $18.21 | $18.25 | $17.12 | 33,674 |
| 2021-07-01 | $18.28 | $18.35 | $18.19 | $18.21 | $17.08 | 63,318 |
| 2021-06-30 | $18.31 | $18.39 | $18.11 | $18.11 | $16.99 | 99,221 |
| 2021-06-29 | $18.35 | $18.35 | $18.19 | $18.22 | $17.09 | 39,559 |
| 2021-06-28 | $18.41 | $18.42 | $18.25 | $18.29 | $17.16 | 30,791 |
| 2021-06-25 | $18.44 | $18.44 | $18.07 | $18.32 | $17.19 | 34,488 |
| 2021-06-24 | $18.12 | $18.35 | $18.04 | $18.31 | $17.18 | 42,691 |
| 2021-06-23 | $18.15 | $18.15 | $17.99 | $18.03 | $16.92 | 46,628 |
| 2021-06-22 | $17.98 | $18.18 | $17.94 | $18.15 | $17.03 | 46,572 |
| 2021-06-21 | $17.93 | $18.02 | $17.87 | $17.95 | $16.84 | 35,364 |
| 2021-06-18 | $17.92 | $18.03 | $17.77 | $17.80 | $16.70 | 42,343 |
| 2021-06-17 | $18.35 | $18.41 | $18.07 | $18.11 | $16.99 | 35,835 |
| 2021-06-16 | $18.93 | $18.99 | $18.30 | $18.33 | $17.20 | 84,256 |
| 2021-06-15 | $18.91 | $19.34 | $18.91 | $19.07 | $17.89 | 80,257 |
| 2021-06-14 | $18.50 | $18.91 | $18.35 | $18.91 | $17.74 | 36,434 |
| 2021-06-11 | $18.61 | $18.93 | $18.46 | $18.70 | $17.32 | 51,651 |
| 2021-06-10 | $18.28 | $18.49 | $18.28 | $18.44 | $17.08 | 36,987 |
| 2021-06-09 | $18.08 | $18.42 | $18.08 | $18.17 | $16.83 | 29,320 |
| 2021-06-08 | $18.50 | $18.50 | $18.07 | $18.08 | $16.75 | 59,454 |
| 2021-06-07 | $18.24 | $18.24 | $18.03 | $18.07 | $16.74 | 34,547 |
| 2021-06-04 | $18.03 | $18.16 | $18.03 | $18.12 | $16.78 | 24,708 |
| 2021-06-03 | $18.00 | $18.05 | $17.90 | $17.98 | $16.65 | 22,643 |
| 2021-06-02 | $17.96 | $18.21 | $17.86 | $18.06 | $16.73 | 61,834 |
| 2021-06-01 | $17.90 | $17.90 | $17.74 | $17.84 | $16.52 | 29,457 |
| 2021-05-28 | $17.90 | $17.90 | $17.73 | $17.78 | $16.47 | 45,943 |
| 2021-05-27 | $17.73 | $17.82 | $17.65 | $17.72 | $16.41 | 47,163 |
| 2021-05-26 | $17.60 | $17.73 | $17.55 | $17.67 | $16.37 | 63,307 |
| 2021-05-25 | $17.66 | $17.66 | $17.50 | $17.53 | $16.24 | 58,370 |
| 2021-05-24 | $17.55 | $17.80 | $17.47 | $17.52 | $16.23 | 198,953 |
| 2021-05-21 | $17.50 | $17.53 | $17.35 | $17.36 | $16.08 | 26,548 |
| 2021-05-20 | $17.18 | $17.37 | $17.18 | $17.35 | $16.07 | 55,962 |
| 2021-05-19 | $17.00 | $17.68 | $16.90 | $17.17 | $15.90 | 45,472 |
| 2021-05-18 | $17.06 | $17.30 | $17.00 | $17.12 | $15.86 | 89,921 |
| 2021-05-17 | $16.87 | $17.00 | $16.87 | $17.00 | $15.75 | 29,029 |
| 2021-05-14 | $16.73 | $16.92 | $16.73 | $16.87 | $15.63 | 42,241 |
| 2021-05-13 | $16.59 | $16.76 | $16.59 | $16.65 | $15.42 | 42,681 |
| 2021-05-12 | $16.80 | $16.92 | $16.55 | $16.57 | $15.35 | 74,969 |
| 2021-05-11 | $17.07 | $17.07 | $16.81 | $16.94 | $15.69 | 54,487 |
| 2021-05-10 | $17.37 | $17.40 | $17.14 | $17.18 | $15.91 | 60,083 |
| 2021-05-07 | $17.27 | $17.35 | $17.22 | $17.35 | $16.07 | 31,252 |
| 2021-05-06 | $17.19 | $17.23 | $17.13 | $17.21 | $15.94 | 40,100 |
| 2021-05-05 | $17.14 | $17.25 | $17.14 | $17.20 | $15.93 | 34,900 |
| 2021-05-04 | $17.18 | $17.21 | $17.03 | $17.09 | $15.83 | 89,370 |
| 2021-05-03 | $17.25 | $17.29 | $17.20 | $17.22 | $15.95 | 70,784 |
| 2021-04-30 | $17.20 | $17.21 | $17.16 | $17.20 | $15.93 | 24,590 |
| 2021-04-29 | $17.27 | $17.30 | $17.11 | $17.20 | $15.93 | 37,948 |
| 2021-04-28 | $17.17 | $17.21 | $17.12 | $17.12 | $15.86 | 53,391 |
| 2021-04-27 | $17.13 | $17.16 | $17.05 | $17.14 | $15.88 | 58,224 |
| 2021-04-26 | $17.20 | $17.20 | $17.10 | $17.13 | $15.87 | 45,525 |
| 2021-04-23 | $17.14 | $17.16 | $17.12 | $17.15 | $15.88 | 60,947 |
| 2021-04-22 | $17.25 | $17.26 | $17.09 | $17.13 | $15.87 | 40,019 |
| 2021-04-21 | $17.17 | $17.30 | $17.07 | $17.22 | $15.95 | 130,295 |
| 2021-04-20 | $17.33 | $17.33 | $17.14 | $17.28 | $16.00 | 39,958 |
| 2021-04-19 | $17.35 | $17.35 | $17.25 | $17.29 | $16.01 | 24,953 |
| 2021-04-16 | $17.31 | $17.35 | $17.26 | $17.29 | $16.01 | 38,803 |
| 2021-04-15 | $17.21 | $17.30 | $17.17 | $17.22 | $15.95 | 38,395 |
| 2021-04-14 | $17.36 | $17.38 | $17.09 | $17.09 | $15.83 | 68,013 |
| 2021-04-13 | $17.18 | $17.30 | $17.14 | $17.30 | $16.02 | 51,440 |
| 2021-04-12 | $17.09 | $17.21 | $17.05 | $17.19 | $15.92 | 79,786 |
| 2021-04-09 | $17.02 | $17.09 | $16.97 | $17.09 | $15.83 | 60,173 |
| 2021-04-08 | $16.92 | $17.00 | $16.90 | $16.94 | $15.69 | 49,741 |
| 2021-04-07 | $16.75 | $16.95 | $16.71 | $16.79 | $15.55 | 184,943 |
| 2021-04-06 | $16.75 | $16.76 | $16.66 | $16.66 | $15.43 | 84,132 |
| 2021-04-05 | $16.48 | $16.67 | $16.48 | $16.61 | $15.38 | 95,034 |
| 2021-04-01 | $16.66 | $16.67 | $16.42 | $16.57 | $15.35 | 104,079 |
| 2021-03-31 | $16.35 | $16.57 | $16.35 | $16.53 | $15.31 | 65,338 |
| 2021-03-30 | $16.34 | $16.34 | $16.29 | $16.31 | $15.11 | 37,435 |
| 2021-03-29 | $16.30 | $16.35 | $16.22 | $16.29 | $15.09 | 36,787 |
| 2021-03-26 | $16.18 | $16.28 | $16.14 | $16.26 | $15.06 | 23,980 |
| 2021-03-25 | $16.13 | $16.15 | $16.03 | $16.13 | $14.94 | 35,568 |
| 2021-03-24 | $16.15 | $16.28 | $16.11 | $16.12 | $14.93 | 55,880 |
| 2021-03-23 | $16.03 | $16.15 | $16.03 | $16.07 | $14.88 | 32,135 |
| 2021-03-22 | $16.05 | $16.14 | $16.05 | $16.11 | $14.92 | 39,580 |
| 2021-03-19 | $16.00 | $16.08 | $15.96 | $16.07 | $14.88 | 21,977 |
| 2021-03-18 | $16.18 | $16.18 | $16.00 | $16.02 | $14.84 | 48,884 |
| 2021-03-17 | $16.16 | $16.20 | $16.11 | $16.18 | $14.99 | 29,729 |
| 2021-03-16 | $16.18 | $16.21 | $16.16 | $16.19 | $15.00 | 30,942 |
| 2021-03-15 | $16.09 | $16.16 | $16.09 | $16.13 | $14.94 | 39,013 |
| 2021-03-12 | $16.07 | $16.10 | $16.03 | $16.05 | $14.87 | 46,328 |
| 2021-03-11 | $16.26 | $16.35 | $16.25 | $16.30 | $14.87 | 44,044 |
| 2021-03-10 | $16.15 | $16.25 | $16.10 | $16.19 | $14.77 | 47,344 |
| 2021-03-09 | $16.00 | $16.14 | $15.93 | $16.08 | $14.67 | 39,204 |
| 2021-03-08 | $15.75 | $15.96 | $15.75 | $15.87 | $14.48 | 47,245 |
| 2021-03-05 | $15.75 | $15.78 | $15.40 | $15.74 | $14.36 | 30,239 |
| 2021-03-04 | $15.90 | $16.00 | $15.59 | $15.66 | $14.29 | 89,860 |
| 2021-03-03 | $15.99 | $16.00 | $15.88 | $15.91 | $14.51 | 52,017 |
| 2021-03-02 | $15.97 | $16.01 | $15.90 | $15.99 | $14.59 | 46,806 |
| 2021-03-01 | $15.75 | $15.97 | $15.75 | $15.95 | $14.55 | 49,228 |
| 2021-02-26 | $15.72 | $15.72 | $15.50 | $15.58 | $14.21 | 47,112 |
| 2021-02-25 | $15.81 | $15.86 | $15.55 | $15.57 | $14.20 | 32,584 |
| 2021-02-24 | $15.65 | $15.89 | $15.65 | $15.78 | $14.40 | 41,628 |
| 2021-02-23 | $15.67 | $15.81 | $15.51 | $15.74 | $14.36 | 58,597 |
| 2021-02-22 | $15.65 | $15.80 | $15.63 | $15.69 | $14.31 | 45,991 |
| 2021-02-19 | $15.94 | $15.94 | $15.78 | $15.80 | $14.41 | 78,429 |
| 2021-02-18 | $15.87 | $15.87 | $15.75 | $15.81 | $14.42 | 89,198 |
| 2021-02-17 | $15.83 | $15.91 | $15.76 | $15.87 | $14.48 | 38,763 |
| 2021-02-16 | $15.77 | $15.82 | $15.66 | $15.82 | $14.43 | 47,853 |
| 2021-02-12 | $15.50 | $15.67 | $15.50 | $15.66 | $14.29 | 64,912 |
| 2021-02-11 | $15.71 | $15.71 | $15.48 | $15.58 | $14.21 | 58,205 |
| 2021-02-10 | $15.71 | $15.71 | $15.54 | $15.64 | $14.27 | 48,582 |
| 2021-02-09 | $15.65 | $15.67 | $15.53 | $15.60 | $14.23 | 64,063 |
| 2021-02-08 | $15.75 | $15.75 | $15.48 | $15.65 | $14.28 | 124,513 |
| 2021-02-05 | $15.72 | $15.72 | $15.62 | $15.70 | $14.32 | 66,168 |
| 2021-02-04 | $15.49 | $15.63 | $15.45 | $15.60 | $14.23 | 52,414 |
| 2021-02-03 | $15.47 | $15.51 | $15.35 | $15.43 | $14.08 | 54,763 |
| 2021-02-02 | $15.34 | $15.48 | $15.34 | $15.43 | $14.08 | 58,103 |
| 2021-02-01 | $15.28 | $15.28 | $15.15 | $15.24 | $13.90 | 45,432 |
| 2021-01-29 | $15.22 | $15.25 | $15.02 | $15.11 | $13.78 | 99,619 |
| 2021-01-28 | $15.19 | $15.45 | $15.19 | $15.26 | $13.92 | 60,386 |
| 2021-01-27 | $15.41 | $15.41 | $15.11 | $15.13 | $13.80 | 86,298 |
| 2021-01-26 | $15.46 | $15.62 | $15.38 | $15.53 | $14.17 | 213,529 |
| 2021-01-25 | $15.49 | $15.55 | $15.14 | $15.32 | $13.98 | 126,741 |
| 2021-01-22 | $15.25 | $15.32 | $15.23 | $15.29 | $13.95 | 66,092 |
| 2021-01-21 | $15.15 | $15.48 | $15.05 | $15.27 | $13.93 | 102,677 |
| 2021-01-20 | $15.01 | $15.18 | $15.00 | $15.14 | $13.81 | 41,495 |
| 2021-01-19 | $15.04 | $15.11 | $14.95 | $14.98 | $13.67 | 98,773 |
| 2021-01-15 | $15.04 | $15.04 | $14.86 | $14.97 | $13.66 | 80,213 |
| 2021-01-14 | $15.11 | $15.11 | $14.98 | $15.02 | $13.70 | 43,700 |
| 2021-01-13 | $15.02 | $15.07 | $15.00 | $15.02 | $13.70 | 48,336 |
| 2021-01-12 | $15.09 | $15.11 | $14.99 | $14.99 | $13.68 | 107,338 |
| 2021-01-11 | $15.06 | $15.14 | $14.90 | $15.03 | $13.71 | 149,612 |
| 2021-01-08 | $15.10 | $15.10 | $14.86 | $15.03 | $13.71 | 133,173 |
| 2021-01-07 | $14.92 | $15.04 | $14.83 | $15.01 | $13.69 | 122,447 |
| 2021-01-06 | $14.86 | $15.07 | $14.80 | $14.84 | $13.54 | 115,468 |
| 2021-01-05 | $15.00 | $15.04 | $14.90 | $15.00 | $13.68 | 38,109 |
| 2021-01-04 | $15.20 | $15.24 | $14.90 | $15.00 | $13.68 | 74,703 |
| 2020-12-31 | $15.10 | $15.24 | $15.02 | $15.24 | $13.90 | 100,017 |
| 2020-12-30 | $15.00 | $15.00 | $14.91 | $15.00 | $13.68 | 36,428 |
| 2020-12-29 | $15.00 | $15.02 | $14.90 | $14.94 | $13.63 | 48,259 |
| 2020-12-28 | $14.98 | $14.99 | $14.87 | $14.89 | $13.58 | 46,589 |
| 2020-12-24 | $14.81 | $14.90 | $14.81 | $14.90 | $13.59 | 20,519 |
| 2020-12-23 | $14.81 | $14.94 | $14.81 | $14.81 | $13.51 | 38,268 |
| 2020-12-22 | $14.89 | $14.89 | $14.82 | $14.84 | $13.54 | 38,708 |
| 2020-12-21 | $14.78 | $14.85 | $14.64 | $14.85 | $13.55 | 51,578 |
| 2020-12-18 | $14.99 | $14.99 | $14.85 | $14.87 | $13.57 | 29,784 |
| 2020-12-17 | $15.03 | $15.05 | $14.94 | $14.97 | $13.66 | 55,589 |
| 2020-12-16 | $14.94 | $15.02 | $14.85 | $14.95 | $13.64 | 72,499 |
| 2020-12-15 | $14.81 | $14.92 | $14.81 | $14.92 | $13.61 | 75,506 |
| 2020-12-14 | $14.86 | $14.94 | $14.85 | $14.86 | $13.56 | 48,873 |
| 2020-12-11 | $15.05 | $15.10 | $14.95 | $15.06 | $13.52 | 65,822 |
| 2020-12-10 | $15.06 | $15.10 | $15.00 | $15.08 | $13.53 | 34,977 |
| 2020-12-09 | $15.18 | $15.18 | $15.04 | $15.10 | $13.55 | 71,961 |
| 2020-12-08 | $15.00 | $15.15 | $14.89 | $15.15 | $13.60 | 63,626 |
| 2020-12-07 | $14.99 | $15.02 | $14.96 | $15.02 | $13.48 | 64,666 |
| 2020-12-04 | $14.85 | $15.01 | $14.83 | $15.01 | $13.47 | 41,647 |
| 2020-12-03 | $14.92 | $14.94 | $14.75 | $14.84 | $13.32 | 42,004 |
| 2020-12-02 | $14.74 | $14.88 | $14.74 | $14.86 | $13.34 | 68,916 |
| 2020-12-01 | $14.83 | $14.87 | $14.70 | $14.82 | $13.30 | 88,149 |
| 2020-11-30 | $14.72 | $14.75 | $14.59 | $14.75 | $13.24 | 75,894 |
| 2020-11-27 | $14.77 | $14.81 | $14.72 | $14.75 | $13.24 | 36,385 |
| 2020-11-25 | $14.69 | $14.73 | $14.61 | $14.72 | $13.21 | 61,279 |
| 2020-11-24 | $14.61 | $14.69 | $14.55 | $14.68 | $13.18 | 55,575 |
| 2020-11-23 | $14.46 | $14.51 | $14.38 | $14.50 | $13.01 | 79,090 |
| 2020-11-20 | $14.45 | $14.48 | $14.39 | $14.46 | $12.98 | 40,488 |
| 2020-11-19 | $14.49 | $14.49 | $14.38 | $14.46 | $12.98 | 102,404 |
| 2020-11-18 | $14.51 | $14.57 | $14.47 | $14.48 | $13.00 | 65,580 |
| 2020-11-17 | $14.59 | $14.59 | $14.39 | $14.56 | $13.07 | 86,867 |
| 2020-11-16 | $14.33 | $14.60 | $14.26 | $14.60 | $13.10 | 267,071 |
| 2020-11-13 | $14.10 | $14.10 | $13.97 | $14.10 | $12.65 | 81,700 |
| 2020-11-12 | $13.99 | $13.99 | $13.82 | $13.91 | $12.48 | 82,755 |
| 2020-11-11 | $13.89 | $14.00 | $13.89 | $13.92 | $12.49 | 68,350 |
| 2020-11-10 | $13.79 | $13.89 | $13.71 | $13.85 | $12.43 | 61,156 |
| 2020-11-09 | $14.10 | $14.14 | $13.84 | $13.86 | $12.44 | 88,234 |
| 2020-11-06 | $13.71 | $13.75 | $13.58 | $13.65 | $12.25 | 66,948 |
| 2020-11-05 | $13.51 | $13.83 | $13.47 | $13.77 | $12.36 | 97,938 |
| 2020-11-04 | $13.24 | $13.41 | $13.18 | $13.33 | $11.96 | 46,947 |
| 2020-11-03 | $12.94 | $13.12 | $12.94 | $13.05 | $11.71 | 41,494 |
| 2020-11-02 | $12.84 | $12.98 | $12.80 | $12.81 | $11.50 | 41,746 |
| 2020-10-30 | $12.85 | $12.85 | $12.62 | $12.77 | $11.46 | 81,144 |
| 2020-10-29 | $12.78 | $12.93 | $12.74 | $12.91 | $11.59 | 44,708 |
| 2020-10-28 | $13.00 | $13.01 | $12.75 | $12.78 | $11.47 | 55,238 |
| 2020-10-27 | $13.24 | $13.31 | $13.12 | $13.15 | $11.80 | 52,829 |
| 2020-10-26 | $13.45 | $13.45 | $13.16 | $13.21 | $11.86 | 47,619 |
| 2020-10-23 | $13.48 | $13.52 | $13.45 | $13.50 | $12.12 | 25,655 |
| 2020-10-22 | $13.43 | $13.48 | $13.35 | $13.48 | $12.10 | 68,251 |
| 2020-10-21 | $13.49 | $13.49 | $13.39 | $13.42 | $12.04 | 36,016 |
| 2020-10-20 | $13.45 | $13.55 | $13.43 | $13.44 | $12.06 | 71,326 |
| 2020-10-19 | $13.61 | $13.66 | $13.45 | $13.47 | $12.09 | 31,259 |
| 2020-10-16 | $13.60 | $13.65 | $13.57 | $13.57 | $12.18 | 20,199 |
| 2020-10-15 | $13.51 | $13.60 | $13.51 | $13.58 | $12.19 | 49,532 |
| 2020-10-14 | $13.69 | $13.74 | $13.60 | $13.67 | $12.27 | 39,222 |
| 2020-10-13 | $13.70 | $13.74 | $13.65 | $13.69 | $12.29 | 59,943 |
| 2020-10-12 | $13.65 | $13.78 | $13.61 | $13.75 | $12.34 | 64,730 |
| 2020-10-09 | $13.55 | $13.60 | $13.53 | $13.57 | $12.18 | 35,386 |
| 2020-10-08 | $13.55 | $13.56 | $13.48 | $13.51 | $12.13 | 23,227 |
| 2020-10-07 | $13.37 | $13.55 | $13.37 | $13.47 | $12.09 | 102,476 |
| 2020-10-06 | $13.47 | $13.61 | $13.33 | $13.36 | $11.99 | 59,516 |
| 2020-10-05 | $13.40 | $13.50 | $13.38 | $13.45 | $12.07 | 60,340 |
| 2020-10-02 | $13.32 | $13.35 | $13.26 | $13.34 | $11.97 | 41,092 |
| 2020-10-01 | $13.48 | $13.50 | $13.37 | $13.44 | $12.06 | 73,669 |
| 2020-09-30 | $13.29 | $13.38 | $13.27 | $13.32 | $11.95 | 55,989 |
| 2020-09-29 | $13.29 | $13.29 | $13.17 | $13.26 | $11.90 | 37,941 |
| 2020-09-28 | $13.22 | $13.29 | $13.20 | $13.25 | $11.89 | 85,871 |
| 2020-09-25 | $12.82 | $13.07 | $12.82 | $13.06 | $11.72 | 91,898 |
| 2020-09-24 | $12.88 | $12.98 | $12.79 | $12.91 | $11.59 | 89,025 |
| 2020-09-23 | $13.24 | $13.24 | $12.90 | $12.91 | $11.59 | 63,143 |
| 2020-09-22 | $13.07 | $13.21 | $12.92 | $13.18 | $11.83 | 87,441 |
| 2020-09-21 | $13.01 | $13.15 | $12.94 | $13.11 | $11.77 | 136,369 |
| 2020-09-18 | $13.48 | $13.61 | $13.31 | $13.36 | $11.99 | 93,159 |
| 2020-09-17 | $13.52 | $13.53 | $13.36 | $13.53 | $12.14 | 51,689 |
| 2020-09-16 | $13.65 | $13.67 | $13.57 | $13.65 | $12.25 | 51,743 |
| 2020-09-15 | $13.61 | $13.67 | $13.56 | $13.60 | $12.21 | 61,901 |
| 2020-09-14 | $13.48 | $13.54 | $13.37 | $13.45 | $12.07 | 116,972 |
| 2020-09-11 | $13.55 | $13.67 | $13.52 | $13.57 | $11.96 | 78,799 |
| 2020-09-10 | $13.85 | $13.90 | $13.51 | $13.51 | $11.91 | 74,119 |
| 2020-09-09 | $13.66 | $13.89 | $13.66 | $13.78 | $12.15 | 52,111 |
| 2020-09-08 | $13.85 | $13.85 | $13.41 | $13.49 | $11.89 | 139,565 |
| 2020-09-04 | $14.07 | $14.11 | $13.58 | $13.87 | $12.23 | 138,301 |
| 2020-09-03 | $14.43 | $14.54 | $13.96 | $14.02 | $12.36 | 125,414 |
| 2020-09-02 | $14.43 | $14.44 | $14.28 | $14.43 | $12.72 | 131,875 |
| 2020-09-01 | $14.13 | $14.28 | $14.11 | $14.28 | $12.59 | 50,756 |
| 2020-08-31 | $14.22 | $14.22 | $14.13 | $14.17 | $12.49 | 81,088 |
| 2020-08-28 | $14.14 | $14.17 | $14.09 | $14.17 | $12.49 | 88,393 |
| 2020-08-27 | $14.16 | $14.16 | $14.01 | $14.09 | $12.42 | 110,028 |
| 2020-08-26 | $14.06 | $14.07 | $13.93 | $14.02 | $12.36 | 191,613 |
| 2020-08-25 | $13.96 | $13.96 | $13.86 | $13.91 | $12.26 | 89,112 |
| 2020-08-24 | $13.87 | $13.87 | $13.78 | $13.86 | $12.22 | 83,048 |
| 2020-08-21 | $13.82 | $13.83 | $13.68 | $13.71 | $12.08 | 53,125 |
| 2020-08-20 | $13.68 | $13.74 | $13.65 | $13.74 | $12.11 | 24,715 |
| 2020-08-19 | $13.74 | $13.74 | $13.66 | $13.69 | $12.07 | 43,821 |
| 2020-08-18 | $13.71 | $13.73 | $13.65 | $13.71 | $12.08 | 68,146 |
| 2020-08-17 | $13.66 | $13.70 | $13.66 | $13.69 | $12.07 | 36,560 |
| 2020-08-14 | $13.60 | $13.62 | $13.55 | $13.61 | $12.00 | 37,443 |
| 2020-08-13 | $13.68 | $13.75 | $13.62 | $13.62 | $12.01 | 42,969 |
| 2020-08-12 | $13.65 | $13.72 | $13.62 | $13.67 | $12.05 | 69,720 |
| 2020-08-11 | $13.64 | $13.72 | $13.54 | $13.58 | $11.97 | 58,620 |
| 2020-08-10 | $13.57 | $13.66 | $13.52 | $13.58 | $11.97 | 59,805 |
| 2020-08-07 | $13.49 | $13.57 | $13.48 | $13.51 | $11.91 | 56,650 |
| 2020-08-06 | $13.59 | $13.59 | $13.47 | $13.54 | $11.93 | 78,813 |
| 2020-08-05 | $13.59 | $13.62 | $13.53 | $13.54 | $11.93 | 127,205 |
| 2020-08-04 | $13.38 | $13.49 | $13.38 | $13.48 | $11.88 | 89,905 |
| 2020-08-03 | $13.38 | $13.49 | $13.31 | $13.49 | $11.89 | 214,282 |
| 2020-07-31 | $13.17 | $13.22 | $13.10 | $13.15 | $11.59 | 129,149 |
| 2020-07-30 | $13.04 | $13.21 | $13.03 | $13.12 | $11.56 | 110,682 |
| 2020-07-29 | $13.22 | $13.25 | $13.17 | $13.25 | $11.68 | 30,796 |
| 2020-07-28 | $13.13 | $13.19 | $13.10 | $13.13 | $11.57 | 30,214 |
| 2020-07-27 | $13.21 | $13.22 | $13.14 | $13.17 | $11.61 | 30,348 |
| 2020-07-24 | $13.20 | $13.20 | $13.07 | $13.12 | $11.56 | 76,120 |
| 2020-07-23 | $13.23 | $13.26 | $13.04 | $13.17 | $11.61 | 73,882 |
| 2020-07-22 | $13.24 | $13.25 | $13.15 | $13.23 | $11.66 | 61,358 |
| 2020-07-21 | $13.21 | $13.32 | $13.14 | $13.19 | $11.63 | 114,411 |
| 2020-07-20 | $13.16 | $13.28 | $13.12 | $13.24 | $11.67 | 64,101 |
| 2020-07-17 | $13.25 | $13.25 | $13.17 | $13.23 | $11.66 | 57,385 |
| 2020-07-16 | $13.10 | $13.21 | $13.06 | $13.19 | $11.63 | 32,427 |
| 2020-07-15 | $13.22 | $13.28 | $13.15 | $13.22 | $11.65 | 41,055 |
| 2020-07-14 | $12.95 | $13.11 | $12.90 | $13.11 | $11.56 | 42,605 |
| 2020-07-13 | $13.21 | $13.24 | $12.99 | $12.99 | $11.45 | 66,440 |
| 2020-07-10 | $13.10 | $13.12 | $13.03 | $13.12 | $11.56 | 73,152 |
| 2020-07-09 | $13.20 | $13.20 | $12.99 | $13.06 | $11.51 | 45,816 |
| 2020-07-08 | $13.19 | $13.20 | $13.04 | $13.17 | $11.61 | 47,039 |
| 2020-07-07 | $13.11 | $13.20 | $13.07 | $13.12 | $11.56 | 74,117 |
| 2020-07-06 | $13.13 | $13.13 | $13.03 | $13.11 | $11.56 | 102,327 |
| 2020-07-02 | $13.02 | $13.07 | $12.92 | $13.00 | $11.46 | 66,881 |
| 2020-07-01 | $13.03 | $13.05 | $12.89 | $12.99 | $11.45 | 82,462 |
| 2020-06-30 | $12.51 | $12.84 | $12.51 | $12.84 | $11.32 | 153,165 |
| 2020-06-29 | $12.51 | $12.55 | $12.40 | $12.52 | $11.04 | 69,324 |
| 2020-06-26 | $12.66 | $12.66 | $12.42 | $12.45 | $10.97 | 39,003 |
| 2020-06-25 | $12.55 | $12.68 | $12.55 | $12.63 | $11.13 | 37,635 |
| 2020-06-24 | $12.87 | $12.87 | $12.58 | $12.62 | $11.12 | 73,465 |
| 2020-06-23 | $12.94 | $13.02 | $12.85 | $12.91 | $11.38 | 101,778 |
| 2020-06-22 | $12.83 | $12.89 | $12.80 | $12.87 | $11.34 | 64,794 |
| 2020-06-19 | $13.10 | $13.15 | $12.90 | $12.92 | $11.39 | 31,741 |
| 2020-06-18 | $13.04 | $13.12 | $12.96 | $13.00 | $11.46 | 51,639 |
| 2020-06-17 | $13.17 | $13.20 | $13.03 | $13.04 | $11.49 | 32,288 |
| 2020-06-16 | $13.18 | $13.28 | $13.12 | $13.15 | $11.59 | 36,165 |
| 2020-06-15 | $12.74 | $13.00 | $12.70 | $12.97 | $11.43 | 68,703 |
| 2020-06-12 | $13.04 | $13.09 | $12.81 | $12.90 | $11.37 | 65,888 |
| 2020-06-11 | $13.48 | $13.48 | $12.96 | $12.99 | $11.24 | 163,729 |
| 2020-06-10 | $13.59 | $13.67 | $13.56 | $13.63 | $11.79 | 35,474 |
| 2020-06-09 | $13.44 | $13.66 | $13.44 | $13.59 | $11.76 | 50,550 |
| 2020-06-08 | $13.57 | $13.68 | $13.53 | $13.63 | $11.79 | 118,654 |
| 2020-06-05 | $13.46 | $13.51 | $13.36 | $13.48 | $11.66 | 91,397 |
| 2020-06-04 | $13.30 | $13.31 | $13.19 | $13.26 | $11.47 | 54,722 |
| 2020-06-03 | $13.22 | $13.30 | $13.19 | $13.28 | $11.49 | 59,640 |
| 2020-06-02 | $13.13 | $13.19 | $13.06 | $13.15 | $11.37 | 61,361 |
| 2020-06-01 | $13.00 | $13.07 | $13.00 | $13.04 | $11.28 | 52,038 |
| 2020-05-29 | $12.82 | $13.02 | $12.82 | $13.02 | $11.26 | 77,269 |
| 2020-05-28 | $13.06 | $13.08 | $12.98 | $13.02 | $11.26 | 70,876 |
| 2020-05-27 | $13.10 | $13.10 | $12.82 | $13.00 | $11.25 | 53,514 |
| 2020-05-26 | $13.01 | $13.11 | $12.89 | $12.96 | $11.21 | 69,127 |
| 2020-05-22 | $12.72 | $12.82 | $12.63 | $12.82 | $11.09 | 71,649 |
| 2020-05-21 | $12.77 | $12.78 | $12.62 | $12.66 | $10.95 | 38,776 |
| 2020-05-20 | $12.71 | $12.78 | $12.59 | $12.74 | $11.02 | 51,936 |
| 2020-05-19 | $12.69 | $12.71 | $12.58 | $12.58 | $10.88 | 29,080 |
| 2020-05-18 | $12.49 | $12.67 | $12.47 | $12.64 | $10.93 | 80,702 |
| 2020-05-15 | $12.23 | $12.25 | $12.18 | $12.22 | $10.57 | 42,025 |
| 2020-05-14 | $12.05 | $12.21 | $11.87 | $12.21 | $10.56 | 52,380 |
| 2020-05-13 | $12.33 | $12.41 | $12.09 | $12.13 | $10.49 | 73,329 |
| 2020-05-12 | $12.60 | $12.70 | $12.40 | $12.42 | $10.74 | 48,386 |
| 2020-05-11 | $12.45 | $12.59 | $12.45 | $12.56 | $10.86 | 36,074 |
| 2020-05-08 | $12.48 | $12.59 | $12.47 | $12.57 | $10.87 | 33,117 |
| 2020-05-07 | $12.43 | $12.50 | $12.41 | $12.43 | $10.75 | 36,758 |
| 2020-05-06 | $12.49 | $12.50 | $12.33 | $12.33 | $10.67 | 52,580 |
| 2020-05-05 | $12.42 | $12.57 | $12.41 | $12.41 | $10.73 | 74,243 |
| 2020-05-04 | $12.18 | $12.34 | $12.16 | $12.32 | $10.66 | 58,423 |
| 2020-05-01 | $12.49 | $12.51 | $12.35 | $12.36 | $10.69 | 61,889 |
| 2020-04-30 | $12.65 | $12.80 | $12.65 | $12.67 | $10.96 | 102,287 |
| 2020-04-29 | $12.73 | $12.81 | $12.66 | $12.79 | $11.06 | 89,697 |
| 2020-04-28 | $12.67 | $12.70 | $12.52 | $12.52 | $10.83 | 73,494 |
| 2020-04-27 | $12.42 | $12.59 | $12.42 | $12.51 | $10.82 | 56,208 |
| 2020-04-24 | $12.36 | $12.37 | $12.28 | $12.34 | $10.67 | 50,933 |
| 2020-04-23 | $12.33 | $12.47 | $12.25 | $12.25 | $10.60 | 76,383 |
| 2020-04-22 | $12.17 | $12.31 | $12.17 | $12.28 | $10.62 | 97,700 |
| 2020-04-21 | $12.29 | $12.29 | $11.91 | $12.11 | $10.48 | 112,593 |
| 2020-04-20 | $12.49 | $12.66 | $12.41 | $12.44 | $10.76 | 95,197 |
| 2020-04-17 | $12.51 | $12.69 | $12.45 | $12.69 | $10.98 | 168,150 |
| 2020-04-16 | $12.41 | $12.59 | $12.33 | $12.44 | $10.76 | 123,727 |
| 2020-04-15 | $12.38 | $12.59 | $12.38 | $12.48 | $10.80 | 61,303 |
| 2020-04-14 | $12.65 | $12.80 | $12.62 | $12.77 | $11.05 | 111,854 |
| 2020-04-13 | $12.70 | $12.78 | $12.30 | $12.58 | $10.88 | 78,056 |
| 2020-04-09 | $12.80 | $12.93 | $12.58 | $12.70 | $10.99 | 121,795 |
| 2020-04-08 | $12.50 | $12.67 | $12.23 | $12.67 | $10.96 | 89,939 |
| 2020-04-07 | $12.37 | $12.48 | $12.16 | $12.22 | $10.57 | 140,449 |
| 2020-04-06 | $11.93 | $12.07 | $11.58 | $11.88 | $10.28 | 147,233 |
| 2020-04-03 | $11.42 | $11.45 | $11.11 | $11.26 | $9.74 | 51,912 |
| 2020-04-02 | $11.25 | $11.61 | $11.18 | $11.41 | $9.87 | 75,774 |
| 2020-04-01 | $11.50 | $11.59 | $11.04 | $11.25 | $9.73 | 131,916 |
| 2020-03-31 | $11.79 | $11.96 | $11.57 | $11.58 | $10.02 | 124,143 |
| 2020-03-30 | $11.60 | $11.86 | $11.55 | $11.70 | $10.12 | 144,232 |
| 2020-03-27 | $11.35 | $11.87 | $11.06 | $11.56 | $10.00 | 186,996 |
| 2020-03-26 | $11.00 | $11.92 | $11.00 | $11.82 | $10.22 | 151,705 |
| 2020-03-25 | $10.43 | $11.79 | $10.43 | $11.17 | $9.66 | 169,286 |
| 2020-03-24 | $9.54 | $10.57 | $9.54 | $10.48 | $9.07 | 279,127 |
| 2020-03-23 | $9.66 | $9.99 | $9.17 | $9.44 | $8.17 | 254,943 |
| 2020-03-20 | $10.52 | $11.05 | $10.11 | $10.15 | $8.78 | 123,770 |
| 2020-03-19 | $9.25 | $10.72 | $9.25 | $10.63 | $9.20 | 170,854 |
| 2020-03-18 | $10.53 | $10.85 | $8.64 | $9.74 | $8.43 | 177,902 |
| 2020-03-17 | $10.96 | $11.39 | $10.67 | $11.26 | $9.74 | 157,829 |
| 2020-03-16 | $10.72 | $11.37 | $10.70 | $10.95 | $9.47 | 176,699 |
| 2020-03-13 | $11.65 | $12.27 | $11.08 | $11.99 | $10.37 | 170,531 |
| 2020-03-12 | $12.50 | $12.52 | $11.07 | $11.21 | $9.70 | 335,535 |
| 2020-03-11 | $14.06 | $14.06 | $13.16 | $13.21 | $11.16 | 133,090 |
| 2020-03-10 | $14.24 | $14.38 | $13.85 | $14.10 | $11.91 | 105,055 |
| 2020-03-09 | $14.37 | $14.43 | $13.88 | $14.02 | $11.85 | 120,032 |
| 2020-03-06 | $14.80 | $14.89 | $14.59 | $14.87 | $12.57 | 54,670 |
| 2020-03-05 | $15.27 | $15.27 | $14.98 | $15.04 | $12.71 | 87,987 |
| 2020-03-04 | $15.19 | $15.47 | $15.13 | $15.39 | $13.01 | 103,246 |
| 2020-03-03 | $15.20 | $15.50 | $14.85 | $15.14 | $12.79 | 66,628 |
| 2020-03-02 | $15.05 | $15.13 | $14.55 | $14.99 | $12.67 | 194,549 |
| 2020-02-28 | $14.60 | $14.69 | $14.00 | $14.46 | $12.22 | 127,418 |
| 2020-02-27 | $15.40 | $15.47 | $14.50 | $14.94 | $12.62 | 120,257 |
| 2020-02-26 | $15.79 | $15.85 | $15.59 | $15.63 | $13.21 | 70,361 |
| 2020-02-25 | $16.54 | $16.54 | $15.74 | $15.81 | $13.36 | 64,500 |
| 2020-02-24 | $16.71 | $16.71 | $16.38 | $16.41 | $13.87 | 60,529 |
| 2020-02-21 | $16.88 | $16.93 | $16.79 | $16.85 | $14.24 | 35,858 |
| 2020-02-20 | $16.88 | $16.88 | $16.80 | $16.88 | $14.26 | 26,871 |
| 2020-02-19 | $16.91 | $16.97 | $16.78 | $16.83 | $14.22 | 37,745 |
| 2020-02-18 | $16.87 | $16.88 | $16.80 | $16.87 | $14.26 | 29,572 |
| 2020-02-14 | $16.84 | $16.89 | $16.75 | $16.89 | $14.27 | 36,480 |
| 2020-02-13 | $16.77 | $16.84 | $16.67 | $16.81 | $14.20 | 34,142 |
| 2020-02-12 | $16.70 | $16.78 | $16.68 | $16.76 | $14.16 | 45,548 |
| 2020-02-11 | $16.75 | $16.83 | $16.57 | $16.62 | $14.04 | 77,200 |
| 2020-02-10 | $16.70 | $16.75 | $16.65 | $16.75 | $14.15 | 30,160 |
| 2020-02-07 | $16.60 | $16.72 | $16.58 | $16.72 | $14.13 | 22,430 |
| 2020-02-06 | $16.61 | $16.61 | $16.56 | $16.58 | $14.01 | 39,036 |
| 2020-02-05 | $16.61 | $16.61 | $16.50 | $16.56 | $13.99 | 46,055 |
| 2020-02-04 | $16.48 | $16.48 | $16.37 | $16.43 | $13.88 | 35,630 |
| 2020-02-03 | $16.48 | $16.48 | $16.29 | $16.33 | $13.80 | 40,408 |
| 2020-01-31 | $16.49 | $16.49 | $16.26 | $16.29 | $13.77 | 29,884 |
| 2020-01-30 | $16.43 | $16.44 | $16.34 | $16.41 | $13.86 | 36,568 |
| 2020-01-29 | $16.48 | $16.55 | $16.37 | $16.37 | $13.83 | 28,850 |
| 2020-01-28 | $16.41 | $16.45 | $16.34 | $16.34 | $13.81 | 40,662 |
| 2020-01-27 | $16.35 | $16.39 | $16.30 | $16.34 | $13.81 | 48,128 |
| 2020-01-24 | $16.74 | $16.74 | $16.44 | $16.44 | $13.89 | 44,660 |
| 2020-01-23 | $16.76 | $16.76 | $16.65 | $16.70 | $14.11 | 38,608 |
| 2020-01-22 | $16.69 | $16.73 | $16.61 | $16.70 | $14.11 | 37,446 |
| 2020-01-21 | $16.74 | $16.74 | $16.65 | $16.66 | $14.08 | 63,854 |
| 2020-01-17 | $16.69 | $16.72 | $16.62 | $16.67 | $14.09 | 30,980 |
| 2020-01-16 | $16.59 | $16.62 | $16.56 | $16.60 | $14.03 | 41,193 |
| 2020-01-15 | $16.47 | $16.56 | $16.44 | $16.50 | $13.94 | 40,278 |
| 2020-01-14 | $16.36 | $16.48 | $16.36 | $16.45 | $13.90 | 29,275 |
| 2020-01-13 | $16.43 | $16.43 | $16.29 | $16.36 | $13.82 | 60,021 |
| 2020-01-10 | $16.45 | $16.51 | $16.34 | $16.37 | $13.83 | 31,375 |
| 2020-01-09 | $16.50 | $16.52 | $16.37 | $16.37 | $13.83 | 47,313 |
| 2020-01-08 | $16.34 | $16.46 | $16.25 | $16.43 | $13.88 | 37,743 |
| 2020-01-07 | $16.20 | $16.21 | $16.15 | $16.21 | $13.70 | 25,723 |
| 2020-01-06 | $16.21 | $16.21 | $16.02 | $16.17 | $13.66 | 96,715 |
| 2020-01-03 | $16.27 | $16.28 | $16.16 | $16.21 | $13.70 | 41,208 |
| 2020-01-02 | $16.60 | $16.60 | $16.19 | $16.33 | $13.80 | 93,631 |
| 2019-12-31 | $16.61 | $16.61 | $16.31 | $16.47 | $13.92 | 99,529 |
| 2019-12-30 | $16.48 | $16.48 | $16.33 | $16.46 | $13.91 | 27,250 |
| 2019-12-27 | $16.38 | $16.48 | $16.35 | $16.43 | $13.88 | 43,677 |
| 2019-12-26 | $16.33 | $16.38 | $16.23 | $16.38 | $13.84 | 13,904 |
| 2019-12-24 | $16.30 | $16.30 | $16.21 | $16.30 | $13.77 | 22,870 |
| 2019-12-23 | $16.31 | $16.34 | $16.25 | $16.28 | $13.76 | 29,813 |
| 2019-12-20 | $16.40 | $16.40 | $16.27 | $16.30 | $13.77 | 29,620 |
| 2019-12-19 | $16.23 | $16.40 | $16.23 | $16.35 | $13.82 | 43,278 |
| 2019-12-18 | $16.28 | $16.38 | $16.19 | $16.27 | $13.75 | 26,787 |
| 2019-12-17 | $16.23 | $16.32 | $16.22 | $16.29 | $13.77 | 34,650 |
| 2019-12-16 | $16.29 | $16.40 | $16.27 | $16.27 | $13.75 | 35,113 |
| 2019-12-13 | $16.28 | $16.37 | $16.14 | $16.25 | $13.73 | 65,008 |
| 2019-12-12 | $16.23 | $16.27 | $16.08 | $16.26 | $13.74 | 40,691 |
| 2019-12-11 | $16.35 | $16.46 | $16.30 | $16.41 | $13.64 | 31,106 |
| 2019-12-10 | $16.27 | $16.43 | $16.22 | $16.25 | $13.51 | 39,724 |
| 2019-12-09 | $16.22 | $16.42 | $16.22 | $16.31 | $13.56 | 44,612 |
| 2019-12-06 | $16.21 | $16.30 | $16.21 | $16.22 | $13.49 | 36,166 |
| 2019-12-05 | $16.16 | $16.18 | $16.05 | $16.14 | $13.42 | 31,896 |
| 2019-12-04 | $16.01 | $16.19 | $15.99 | $16.16 | $13.44 | 30,203 |
| 2019-12-03 | $16.09 | $16.09 | $15.90 | $16.00 | $13.30 | 24,497 |
| 2019-12-02 | $16.19 | $16.19 | $16.09 | $16.10 | $13.39 | 22,910 |
| 2019-11-29 | $16.13 | $16.25 | $16.13 | $16.17 | $13.45 | 14,667 |
| 2019-11-27 | $16.14 | $16.20 | $16.12 | $16.19 | $13.46 | 28,937 |
| 2019-11-26 | $16.16 | $16.24 | $16.10 | $16.14 | $13.42 | 29,252 |
| 2019-11-25 | $16.14 | $16.20 | $16.03 | $16.20 | $13.47 | 24,186 |
| 2019-11-22 | $16.09 | $16.16 | $16.07 | $16.15 | $13.43 | 17,392 |
| 2019-11-21 | $15.95 | $16.09 | $15.93 | $16.08 | $13.37 | 31,751 |
| 2019-11-20 | $15.96 | $16.03 | $15.88 | $15.89 | $13.21 | 38,871 |
| 2019-11-19 | $15.97 | $16.06 | $15.95 | $15.99 | $13.30 | 32,033 |
| 2019-11-18 | $15.95 | $16.06 | $15.92 | $16.00 | $13.30 | 30,677 |
| 2019-11-15 | $15.98 | $16.08 | $15.95 | $16.00 | $13.30 | 22,727 |
| 2019-11-14 | $15.94 | $16.07 | $15.94 | $15.96 | $13.27 | 30,661 |
| 2019-11-13 | $15.95 | $16.06 | $15.95 | $16.01 | $13.31 | 17,779 |
| 2019-11-12 | $16.12 | $16.12 | $15.98 | $16.01 | $13.31 | 27,623 |
| 2019-11-11 | $15.76 | $16.08 | $15.76 | $16.01 | $13.31 | 43,466 |
| 2019-11-08 | $15.95 | $15.98 | $15.84 | $15.91 | $13.23 | 41,202 |
| 2019-11-07 | $16.00 | $16.00 | $15.85 | $15.92 | $13.24 | 30,722 |
| 2019-11-06 | $15.82 | $15.87 | $15.77 | $15.87 | $13.20 | 31,365 |
| 2019-11-05 | $15.81 | $15.85 | $15.79 | $15.82 | $13.15 | 17,564 |
| 2019-11-04 | $15.97 | $15.97 | $15.81 | $15.86 | $13.19 | 32,159 |
| 2019-11-01 | $15.85 | $15.85 | $15.78 | $15.84 | $13.17 | 22,580 |
| 2019-10-31 | $15.80 | $15.80 | $15.63 | $15.77 | $13.11 | 23,257 |
| 2019-10-30 | $15.71 | $15.77 | $15.60 | $15.77 | $13.11 | 26,003 |
| 2019-10-29 | $15.65 | $15.75 | $15.65 | $15.72 | $13.07 | 18,733 |
| 2019-10-28 | $15.66 | $15.72 | $15.62 | $15.66 | $13.02 | 20,417 |
| 2019-10-25 | $15.61 | $15.66 | $15.57 | $15.64 | $13.00 | 21,510 |
| 2019-10-24 | $15.60 | $15.67 | $15.60 | $15.63 | $13.00 | 23,682 |
| 2019-10-23 | $15.57 | $15.59 | $15.49 | $15.58 | $12.95 | 17,602 |
| 2019-10-22 | $15.48 | $15.62 | $15.40 | $15.59 | $12.96 | 59,049 |
| 2019-10-21 | $15.37 | $15.49 | $15.30 | $15.47 | $12.86 | 50,232 |
| 2019-10-18 | $15.31 | $15.38 | $15.24 | $15.29 | $12.71 | 43,344 |
| 2019-10-17 | $15.42 | $15.48 | $15.32 | $15.34 | $12.75 | 24,151 |
| 2019-10-16 | $15.38 | $15.43 | $15.31 | $15.38 | $12.79 | 37,517 |
| 2019-10-15 | $15.37 | $15.50 | $15.37 | $15.38 | $12.79 | 27,253 |
| 2019-10-14 | $15.37 | $15.43 | $15.29 | $15.34 | $12.75 | 49,800 |
| 2019-10-11 | $15.41 | $15.53 | $15.40 | $15.40 | $12.80 | 62,183 |
| 2019-10-10 | $15.27 | $15.45 | $15.18 | $15.31 | $12.73 | 37,243 |
| 2019-10-09 | $15.38 | $15.38 | $15.20 | $15.26 | $12.69 | 61,612 |
| 2019-10-08 | $15.22 | $15.28 | $15.11 | $15.20 | $12.64 | 45,973 |
| 2019-10-07 | $15.26 | $15.40 | $15.24 | $15.35 | $12.76 | 28,110 |
| 2019-10-04 | $15.30 | $15.37 | $15.19 | $15.30 | $12.72 | 29,221 |
| 2019-10-03 | $15.06 | $15.24 | $14.88 | $15.22 | $12.66 | 69,035 |
| 2019-10-02 | $15.28 | $15.29 | $15.00 | $15.13 | $12.58 | 62,656 |
| 2019-10-01 | $15.75 | $15.79 | $15.27 | $15.34 | $12.75 | 70,233 |
| 2019-09-30 | $15.69 | $15.76 | $15.40 | $15.40 | $12.80 | 70,310 |
| 2019-09-27 | $15.83 | $15.83 | $15.50 | $15.55 | $12.93 | 57,438 |
| 2019-09-26 | $15.57 | $15.80 | $15.55 | $15.79 | $13.13 | 23,114 |
| 2019-09-25 | $15.70 | $15.76 | $15.56 | $15.64 | $13.00 | 41,336 |
| 2019-09-24 | $15.89 | $16.01 | $15.65 | $15.65 | $13.01 | 63,285 |
| 2019-09-23 | $15.96 | $16.01 | $15.91 | $15.91 | $13.23 | 34,851 |
| 2019-09-20 | $16.15 | $16.18 | $16.01 | $16.06 | $13.35 | 18,298 |
| 2019-09-19 | $16.11 | $16.34 | $16.11 | $16.16 | $13.44 | 35,717 |
| 2019-09-18 | $16.10 | $16.20 | $16.04 | $16.10 | $13.39 | 13,992 |
| 2019-09-17 | $16.15 | $16.23 | $16.11 | $16.12 | $13.40 | 23,454 |
| 2019-09-16 | $16.10 | $16.28 | $16.10 | $16.12 | $13.40 | 16,282 |
| 2019-09-13 | $16.23 | $16.29 | $16.19 | $16.19 | $13.46 | 38,761 |
| 2019-09-12 | $16.33 | $16.37 | $16.29 | $16.30 | $13.55 | 27,061 |
| 2019-09-11 | $16.46 | $16.60 | $16.46 | $16.57 | $13.56 | 35,763 |
| 2019-09-10 | $16.40 | $16.57 | $16.40 | $16.46 | $13.47 | 29,800 |
| 2019-09-09 | $16.54 | $16.58 | $16.45 | $16.45 | $13.46 | 11,496 |
| 2019-09-06 | $16.41 | $16.53 | $16.41 | $16.51 | $13.51 | 17,869 |
| 2019-09-05 | $16.37 | $16.52 | $16.34 | $16.39 | $13.41 | 31,101 |
| 2019-09-04 | $16.33 | $16.38 | $16.16 | $16.29 | $13.33 | 38,199 |
| 2019-09-03 | $16.28 | $16.33 | $16.20 | $16.30 | $13.34 | 21,074 |
| 2019-08-30 | $16.40 | $16.44 | $16.33 | $16.35 | $13.38 | 12,848 |
| 2019-08-29 | $16.26 | $16.43 | $16.26 | $16.35 | $13.38 | 21,780 |
| 2019-08-28 | $16.09 | $16.24 | $16.07 | $16.16 | $13.22 | 29,069 |
| 2019-08-27 | $16.37 | $16.42 | $16.14 | $16.14 | $13.21 | 43,366 |
| 2019-08-26 | $16.41 | $16.68 | $16.24 | $16.34 | $13.37 | 27,710 |
| 2019-08-23 | $16.60 | $16.69 | $16.30 | $16.30 | $13.34 | 39,628 |
| 2019-08-22 | $16.65 | $16.69 | $16.53 | $16.66 | $13.63 | 32,601 |
| 2019-08-21 | $16.73 | $16.73 | $16.60 | $16.60 | $13.58 | 35,095 |
| 2019-08-20 | $16.59 | $16.65 | $16.54 | $16.64 | $13.61 | 24,000 |
| 2019-08-19 | $16.69 | $16.73 | $16.28 | $16.59 | $13.57 | 26,568 |
| 2019-08-16 | $16.50 | $16.63 | $16.43 | $16.52 | $13.52 | 19,166 |
| 2019-08-15 | $16.32 | $16.53 | $16.28 | $16.53 | $13.52 | 40,242 |
| 2019-08-14 | $16.29 | $16.41 | $16.12 | $16.24 | $13.29 | 50,771 |
| 2019-08-13 | $16.33 | $16.52 | $16.17 | $16.38 | $13.40 | 24,517 |
| 2019-08-12 | $16.32 | $16.35 | $16.19 | $16.35 | $13.38 | 13,506 |
| 2019-08-09 | $16.39 | $16.39 | $16.25 | $16.27 | $13.31 | 29,089 |
| 2019-08-08 | $16.05 | $16.35 | $16.05 | $16.34 | $13.37 | 20,332 |
| 2019-08-07 | $15.88 | $16.08 | $15.78 | $15.99 | $13.08 | 51,791 |
| 2019-08-06 | $15.99 | $16.03 | $15.77 | $15.95 | $13.05 | 47,222 |
| 2019-08-05 | $16.24 | $16.24 | $15.81 | $15.89 | $13.00 | 69,097 |
| 2019-08-02 | $16.47 | $16.56 | $16.31 | $16.40 | $13.42 | 21,540 |
| 2019-08-01 | $16.85 | $16.87 | $16.49 | $16.49 | $13.49 | 51,818 |
| 2019-07-31 | $16.77 | $16.81 | $16.60 | $16.81 | $13.75 | 70,679 |
| 2019-07-30 | $16.51 | $16.76 | $16.51 | $16.71 | $13.67 | 38,093 |
| 2019-07-29 | $16.54 | $16.73 | $16.49 | $16.60 | $13.58 | 40,212 |
| 2019-07-26 | $16.70 | $16.75 | $16.50 | $16.55 | $13.54 | 36,109 |
| 2019-07-25 | $16.71 | $16.74 | $16.54 | $16.64 | $13.61 | 48,039 |
| 2019-07-24 | $16.69 | $16.77 | $16.61 | $16.72 | $13.68 | 46,913 |
| 2019-07-23 | $16.80 | $16.80 | $16.61 | $16.75 | $13.70 | 39,652 |
| 2019-07-22 | $16.64 | $16.79 | $16.57 | $16.72 | $13.68 | 50,835 |
| 2019-07-19 | $16.64 | $16.66 | $16.56 | $16.61 | $13.59 | 64,204 |
| 2019-07-18 | $16.60 | $16.61 | $16.50 | $16.60 | $13.58 | 36,808 |
| 2019-07-17 | $16.54 | $16.55 | $16.42 | $16.55 | $13.54 | 49,219 |
| 2019-07-16 | $16.30 | $16.52 | $16.26 | $16.52 | $13.52 | 36,870 |
| 2019-07-15 | $16.07 | $16.32 | $16.05 | $16.30 | $13.34 | 91,318 |
| 2019-07-12 | $16.00 | $16.08 | $15.98 | $16.02 | $13.11 | 33,727 |
| 2019-07-11 | $15.91 | $16.03 | $15.86 | $15.97 | $13.07 | 57,023 |
| 2019-07-10 | $15.85 | $15.96 | $15.85 | $15.86 | $12.98 | 43,658 |
| 2019-07-09 | $15.74 | $15.87 | $15.74 | $15.78 | $12.91 | 46,915 |
| 2019-07-08 | $15.94 | $15.94 | $15.76 | $15.88 | $12.99 | 20,771 |
| 2019-07-05 | $15.84 | $15.95 | $15.84 | $15.90 | $13.01 | 16,106 |
| 2019-07-03 | $15.93 | $15.96 | $15.88 | $15.95 | $13.05 | 18,774 |
| 2019-07-02 | $15.84 | $15.97 | $15.83 | $15.83 | $12.95 | 31,826 |
| 2019-07-01 | $16.04 | $16.04 | $15.80 | $15.80 | $12.93 | 68,292 |
| 2019-06-28 | $15.74 | $15.88 | $15.71 | $15.80 | $12.93 | 75,595 |
| 2019-06-27 | $15.71 | $15.80 | $15.69 | $15.80 | $12.93 | 38,540 |
| 2019-06-26 | $15.70 | $15.73 | $15.61 | $15.61 | $12.77 | 29,921 |
| 2019-06-25 | $15.74 | $15.82 | $15.60 | $15.66 | $12.81 | 27,470 |
| 2019-06-24 | $15.79 | $15.81 | $15.72 | $15.74 | $12.88 | 15,829 |
| 2019-06-21 | $15.74 | $15.95 | $15.74 | $15.78 | $12.91 | 29,617 |
| 2019-06-20 | $15.77 | $15.88 | $15.74 | $15.78 | $12.91 | 35,081 |
| 2019-06-19 | $15.69 | $15.75 | $15.67 | $15.67 | $12.82 | 20,875 |
| 2019-06-18 | $15.78 | $15.83 | $15.67 | $15.67 | $12.82 | 65,006 |
| 2019-06-17 | $15.66 | $15.78 | $15.61 | $15.78 | $12.91 | 49,374 |
| 2019-06-14 | $15.60 | $15.64 | $15.42 | $15.58 | $12.75 | 22,400 |
| 2019-06-13 | $15.51 | $15.66 | $15.51 | $15.58 | $12.75 | 18,910 |
| 2019-06-12 | $15.85 | $15.86 | $15.70 | $15.74 | $12.66 | 21,707 |
| 2019-06-11 | $15.85 | $15.94 | $15.80 | $15.82 | $12.73 | 23,771 |
| 2019-06-10 | $15.70 | $15.83 | $15.67 | $15.82 | $12.73 | 24,360 |
| 2019-06-07 | $15.46 | $15.62 | $15.46 | $15.56 | $12.52 | 14,898 |
| 2019-06-06 | $15.30 | $15.47 | $15.28 | $15.38 | $12.37 | 18,322 |
| 2019-06-05 | $15.31 | $15.34 | $15.22 | $15.33 | $12.33 | 26,645 |
| 2019-06-04 | $15.11 | $15.23 | $15.03 | $15.23 | $12.25 | 26,638 |
| 2019-06-03 | $15.15 | $15.15 | $14.95 | $14.98 | $12.05 | 23,016 |
| 2019-05-31 | $15.23 | $15.38 | $15.00 | $15.00 | $12.07 | 72,951 |
| 2019-05-30 | $15.50 | $15.66 | $15.36 | $15.43 | $12.41 | 32,558 |
| 2019-05-29 | $15.57 | $15.61 | $15.35 | $15.51 | $12.48 | 46,672 |
| 2019-05-28 | $15.62 | $15.72 | $15.53 | $15.57 | $12.53 | 25,284 |
| 2019-05-24 | $15.76 | $15.84 | $15.56 | $15.61 | $12.56 | 37,239 |
| 2019-05-23 | $15.70 | $15.70 | $15.52 | $15.66 | $12.60 | 43,968 |
| 2019-05-22 | $15.69 | $15.82 | $15.68 | $15.68 | $12.61 | 13,839 |
| 2019-05-21 | $15.75 | $15.84 | $15.66 | $15.69 | $12.62 | 71,573 |
| 2019-05-20 | $15.69 | $15.69 | $15.60 | $15.63 | $12.57 | 44,784 |
| 2019-05-17 | $15.68 | $15.72 | $15.55 | $15.64 | $12.58 | 57,749 |
| 2019-05-16 | $15.66 | $15.76 | $15.60 | $15.62 | $12.57 | 86,951 |
| 2019-05-15 | $15.50 | $15.84 | $15.47 | $15.56 | $12.52 | 128,117 |
| 2019-05-14 | $15.37 | $15.56 | $15.37 | $15.47 | $12.45 | 48,338 |
| 2019-05-13 | $15.48 | $15.50 | $15.32 | $15.39 | $12.38 | 47,075 |
| 2019-05-10 | $15.50 | $15.64 | $15.43 | $15.57 | $12.53 | 34,931 |
| 2019-05-09 | $15.56 | $15.65 | $15.54 | $15.58 | $12.53 | 47,146 |
| 2019-05-08 | $15.66 | $15.87 | $15.62 | $15.71 | $12.64 | 25,180 |
| 2019-05-07 | $15.68 | $15.72 | $15.60 | $15.66 | $12.60 | 38,445 |
| 2019-05-06 | $15.58 | $15.81 | $15.58 | $15.77 | $12.69 | 48,909 |
| 2019-05-03 | $15.72 | $15.82 | $15.72 | $15.80 | $12.71 | 34,560 |
| 2019-05-02 | $15.72 | $15.81 | $15.65 | $15.69 | $12.62 | 44,745 |
| 2019-05-01 | $15.72 | $15.86 | $15.72 | $15.80 | $12.71 | 56,770 |
| 2019-04-30 | $15.75 | $15.82 | $15.73 | $15.78 | $12.69 | 47,530 |
| 2019-04-29 | $15.76 | $15.82 | $15.73 | $15.82 | $12.73 | 59,644 |
| 2019-04-26 | $15.76 | $15.87 | $15.76 | $15.85 | $12.75 | 27,740 |
| 2019-04-25 | $15.80 | $15.83 | $15.74 | $15.83 | $12.74 | 20,478 |
| 2019-04-24 | $15.85 | $15.89 | $15.80 | $15.86 | $12.76 | 29,335 |
| 2019-04-23 | $15.75 | $15.87 | $15.75 | $15.87 | $12.77 | 37,153 |
| 2019-04-22 | $15.75 | $15.81 | $15.72 | $15.76 | $12.68 | 23,820 |
| 2019-04-18 | $15.78 | $15.82 | $15.72 | $15.78 | $12.69 | 32,239 |
| 2019-04-17 | $15.79 | $15.85 | $15.70 | $15.72 | $12.65 | 28,280 |
| 2019-04-16 | $15.76 | $15.78 | $15.71 | $15.78 | $12.69 | 17,616 |
| 2019-04-15 | $15.68 | $15.76 | $15.64 | $15.76 | $12.68 | 33,738 |
| 2019-04-12 | $15.71 | $15.74 | $15.61 | $15.69 | $12.62 | 50,923 |
| 2019-04-11 | $15.68 | $15.69 | $15.58 | $15.60 | $12.55 | 38,336 |
| 2019-04-10 | $15.74 | $15.74 | $15.54 | $15.67 | $12.61 | 70,947 |
| 2019-04-09 | $15.78 | $15.78 | $15.60 | $15.60 | $12.55 | 44,714 |
| 2019-04-08 | $15.82 | $15.87 | $15.81 | $15.87 | $12.77 | 17,565 |
| 2019-04-05 | $15.78 | $15.89 | $15.78 | $15.87 | $12.77 | 58,911 |
| 2019-04-04 | $15.58 | $15.80 | $15.51 | $15.72 | $12.65 | 38,812 |
| 2019-04-03 | $15.71 | $15.71 | $15.58 | $15.62 | $12.57 | 26,421 |
| 2019-04-02 | $15.68 | $15.73 | $15.56 | $15.64 | $12.58 | 40,595 |
| 2019-04-01 | $15.62 | $15.81 | $15.56 | $15.59 | $12.54 | 54,590 |
| 2019-03-29 | $15.48 | $15.48 | $15.37 | $15.48 | $12.45 | 43,356 |
| 2019-03-28 | $15.26 | $15.37 | $15.21 | $15.37 | $12.37 | 40,210 |
| 2019-03-27 | $15.11 | $15.25 | $15.11 | $15.21 | $12.24 | 30,403 |
| 2019-03-26 | $15.26 | $15.30 | $15.14 | $15.19 | $12.22 | 40,483 |
| 2019-03-25 | $15.26 | $15.26 | $15.11 | $15.16 | $12.20 | 39,577 |
| 2019-03-22 | $15.38 | $15.44 | $15.20 | $15.26 | $12.28 | 52,307 |
| 2019-03-21 | $15.45 | $15.56 | $15.40 | $15.43 | $12.41 | 42,180 |
| 2019-03-20 | $15.49 | $15.62 | $15.40 | $15.42 | $12.41 | 49,781 |
| 2019-03-19 | $15.47 | $15.57 | $15.44 | $15.44 | $12.42 | 35,992 |
| 2019-03-18 | $15.57 | $15.64 | $15.39 | $15.45 | $12.43 | 71,899 |
| 2019-03-15 | $15.54 | $15.60 | $15.49 | $15.53 | $12.49 | 59,382 |
| 2019-03-14 | $15.59 | $15.59 | $15.42 | $15.51 | $12.48 | 64,932 |
| 2019-03-13 | $15.50 | $15.72 | $15.46 | $15.68 | $12.40 | 79,745 |
| 2019-03-12 | $15.45 | $15.49 | $15.31 | $15.47 | $12.24 | 100,790 |
| 2019-03-11 | $15.10 | $15.39 | $15.10 | $15.35 | $12.14 | 51,444 |
| 2019-03-08 | $15.35 | $15.44 | $15.10 | $15.14 | $11.98 | 98,569 |
| 2019-03-07 | $15.31 | $15.34 | $15.22 | $15.23 | $12.05 | 38,947 |
| 2019-03-06 | $15.49 | $15.55 | $15.34 | $15.37 | $12.16 | 40,980 |
| 2019-03-05 | $15.55 | $15.56 | $15.46 | $15.46 | $12.23 | 50,997 |
| 2019-03-04 | $15.75 | $15.75 | $15.46 | $15.49 | $12.25 | 54,667 |
| 2019-03-01 | $15.55 | $15.65 | $15.55 | $15.64 | $12.37 | 28,266 |
| 2019-02-28 | $15.56 | $15.63 | $15.46 | $15.46 | $12.23 | 25,967 |
| 2019-02-27 | $15.74 | $15.74 | $15.52 | $15.55 | $12.30 | 46,849 |
| 2019-02-26 | $15.70 | $15.80 | $15.50 | $15.69 | $12.41 | 39,745 |
| 2019-02-25 | $15.55 | $15.78 | $15.50 | $15.74 | $12.45 | 73,005 |
| 2019-02-22 | $15.41 | $15.56 | $15.39 | $15.51 | $12.27 | 47,466 |
| 2019-02-21 | $15.46 | $15.49 | $15.35 | $15.41 | $12.19 | 26,237 |
| 2019-02-20 | $15.55 | $15.55 | $15.43 | $15.49 | $12.25 | 88,413 |
| 2019-02-19 | $15.36 | $15.48 | $15.35 | $15.47 | $12.24 | 70,424 |
| 2019-02-15 | $15.32 | $15.35 | $15.26 | $15.35 | $12.14 | 52,077 |
| 2019-02-14 | $15.16 | $15.25 | $15.16 | $15.18 | $12.01 | 36,530 |
| 2019-02-13 | $15.21 | $15.25 | $15.18 | $15.19 | $12.01 | 72,532 |
| 2019-02-12 | $15.17 | $15.21 | $15.09 | $15.17 | $12.00 | 42,765 |
| 2019-02-11 | $15.05 | $15.10 | $15.02 | $15.07 | $11.92 | 38,833 |
| 2019-02-08 | $14.94 | $15.02 | $14.94 | $14.98 | $11.85 | 20,118 |
| 2019-02-07 | $15.10 | $15.12 | $14.94 | $14.94 | $11.82 | 94,410 |
| 2019-02-06 | $15.17 | $15.18 | $15.10 | $15.15 | $11.98 | 37,425 |
| 2019-02-05 | $15.15 | $15.18 | $15.11 | $15.13 | $11.97 | 26,431 |
| 2019-02-04 | $15.07 | $15.13 | $15.04 | $15.09 | $11.94 | 54,026 |
| 2019-02-01 | $14.83 | $15.13 | $14.80 | $15.04 | $11.90 | 47,289 |
| 2019-01-31 | $14.98 | $15.11 | $14.93 | $15.10 | $11.94 | 72,359 |
| 2019-01-30 | $14.77 | $14.97 | $14.74 | $14.97 | $11.84 | 42,569 |
| 2019-01-29 | $14.72 | $14.75 | $14.66 | $14.70 | $11.63 | 22,080 |
| 2019-01-28 | $14.78 | $14.78 | $14.65 | $14.71 | $11.64 | 37,046 |
| 2019-01-25 | $14.80 | $14.88 | $14.78 | $14.83 | $11.73 | 46,009 |
| 2019-01-24 | $14.78 | $14.78 | $14.70 | $14.72 | $11.64 | 54,329 |
| 2019-01-23 | $14.86 | $14.89 | $14.65 | $14.78 | $11.69 | 113,890 |
| 2019-01-22 | $14.92 | $15.01 | $14.75 | $14.79 | $11.70 | 64,531 |
| 2019-01-18 | $14.97 | $15.11 | $14.88 | $14.99 | $11.86 | 126,077 |
| 2019-01-17 | $14.82 | $14.93 | $14.82 | $14.87 | $11.76 | 50,962 |
| 2019-01-16 | $14.90 | $14.90 | $14.84 | $14.84 | $11.74 | 38,896 |
| 2019-01-15 | $14.86 | $14.97 | $14.75 | $14.97 | $11.84 | 35,846 |
| 2019-01-14 | $14.74 | $14.79 | $14.68 | $14.79 | $11.70 | 20,404 |
| 2019-01-11 | $14.75 | $14.83 | $14.72 | $14.83 | $11.73 | 39,883 |
| 2019-01-10 | $14.64 | $14.84 | $14.64 | $14.84 | $11.74 | 36,995 |
| 2019-01-09 | $14.79 | $14.79 | $14.67 | $14.79 | $11.70 | 49,601 |
| 2019-01-08 | $14.74 | $14.76 | $14.49 | $14.74 | $11.66 | 65,259 |
| 2019-01-07 | $14.42 | $14.58 | $14.28 | $14.57 | $11.52 | 63,573 |
| 2019-01-04 | $14.03 | $14.31 | $14.03 | $14.30 | $11.31 | 63,095 |
| 2019-01-03 | $14.25 | $14.34 | $13.93 | $14.00 | $11.07 | 42,993 |
| 2019-01-02 | $14.04 | $14.25 | $13.90 | $14.25 | $11.27 | 92,289 |
| 2018-12-31 | $14.08 | $14.20 | $13.88 | $14.04 | $11.11 | 130,274 |
| 2018-12-28 | $13.65 | $13.86 | $13.59 | $13.80 | $10.92 | 125,096 |
| 2018-12-27 | $13.41 | $13.75 | $13.23 | $13.51 | $10.69 | 140,269 |
| 2018-12-26 | $12.91 | $13.46 | $12.91 | $13.46 | $10.65 | 99,248 |
| 2018-12-24 | $13.20 | $13.20 | $12.81 | $12.90 | $10.20 | 69,868 |
| 2018-12-21 | $13.46 | $13.52 | $13.06 | $13.12 | $10.38 | 124,546 |
| 2018-12-20 | $14.21 | $14.21 | $13.03 | $13.37 | $10.58 | 230,243 |
| 2018-12-19 | $14.41 | $14.55 | $14.08 | $14.13 | $11.18 | 45,361 |
| 2018-12-18 | $14.50 | $14.73 | $14.38 | $14.40 | $11.39 | 62,760 |
| 2018-12-17 | $14.89 | $14.89 | $14.30 | $14.43 | $11.41 | 44,122 |
| 2018-12-14 | $15.12 | $15.20 | $14.86 | $14.92 | $11.80 | 32,305 |
| 2018-12-13 | $15.70 | $15.70 | $15.17 | $15.17 | $12.00 | 55,915 |
| 2018-12-12 | $15.78 | $15.78 | $15.52 | $15.58 | $12.10 | 33,871 |
| 2018-12-11 | $15.53 | $15.70 | $15.43 | $15.43 | $11.98 | 20,028 |
| 2018-12-10 | $15.68 | $15.79 | $15.19 | $15.43 | $11.98 | 64,274 |
| 2018-12-07 | $15.79 | $15.95 | $15.65 | $15.77 | $12.25 | 37,720 |
| 2018-12-06 | $15.54 | $15.87 | $15.51 | $15.77 | $12.25 | 63,955 |
| 2018-12-04 | $16.12 | $16.29 | $15.95 | $15.97 | $12.40 | 65,697 |
| 2018-12-03 | $16.36 | $16.39 | $16.19 | $16.22 | $12.60 | 58,643 |
| 2018-11-30 | $16.16 | $16.24 | $16.05 | $16.13 | $12.53 | 30,171 |
| 2018-11-29 | $16.00 | $16.23 | $15.90 | $16.23 | $12.60 | 42,810 |
| 2018-11-28 | $15.90 | $15.95 | $15.66 | $15.95 | $12.39 | 78,830 |
| 2018-11-27 | $15.62 | $15.76 | $15.59 | $15.76 | $12.24 | 32,851 |
| 2018-11-26 | $15.52 | $15.60 | $15.45 | $15.57 | $12.09 | 51,917 |
| 2018-11-23 | $15.37 | $15.57 | $15.34 | $15.45 | $12.00 | 13,343 |
| 2018-11-21 | $15.45 | $15.50 | $15.39 | $15.40 | $11.96 | 25,669 |
| 2018-11-20 | $15.42 | $15.45 | $15.31 | $15.45 | $12.00 | 66,726 |
| 2018-11-19 | $15.63 | $15.65 | $15.45 | $15.56 | $12.08 | 40,986 |
| 2018-11-16 | $15.54 | $15.80 | $15.54 | $15.55 | $12.08 | 51,373 |
| 2018-11-15 | $15.51 | $15.65 | $15.45 | $15.57 | $12.09 | 48,974 |
| 2018-11-14 | $15.96 | $16.04 | $15.52 | $15.52 | $12.05 | 98,494 |
| 2018-11-13 | $16.03 | $16.10 | $15.85 | $15.88 | $12.33 | 91,304 |
| 2018-11-12 | $16.20 | $16.21 | $16.01 | $16.08 | $12.49 | 73,585 |
| 2018-11-09 | $16.27 | $16.33 | $16.13 | $16.26 | $12.63 | 50,408 |
| 2018-11-08 | $16.10 | $16.29 | $16.05 | $16.27 | $12.64 | 42,669 |
| 2018-11-07 | $15.96 | $16.19 | $15.95 | $16.13 | $12.53 | 65,097 |
| 2018-11-06 | $15.75 | $15.93 | $15.75 | $15.81 | $12.28 | 56,732 |
| 2018-11-05 | $15.73 | $15.79 | $15.66 | $15.79 | $12.26 | 40,087 |
| 2018-11-02 | $15.83 | $15.86 | $15.47 | $15.65 | $12.15 | 119,926 |
| 2018-11-01 | $15.37 | $15.69 | $15.33 | $15.67 | $12.17 | 69,900 |
| 2018-10-31 | $15.20 | $15.40 | $15.18 | $15.29 | $11.87 | 65,342 |
| 2018-10-30 | $15.12 | $15.12 | $14.90 | $15.08 | $11.71 | 30,191 |
| 2018-10-29 | $15.25 | $15.42 | $14.88 | $15.01 | $11.66 | 55,577 |
| 2018-10-26 | $15.40 | $15.40 | $15.00 | $15.15 | $11.77 | 60,841 |
| 2018-10-25 | $15.34 | $15.53 | $15.23 | $15.42 | $11.98 | 49,370 |
| 2018-10-24 | $15.80 | $15.80 | $15.00 | $15.34 | $11.91 | 58,368 |
| 2018-10-23 | $15.82 | $15.84 | $15.55 | $15.71 | $12.20 | 78,370 |
| 2018-10-22 | $16.04 | $16.04 | $15.86 | $15.91 | $12.36 | 31,730 |
| 2018-10-19 | $15.95 | $16.21 | $15.93 | $16.02 | $12.44 | 64,031 |
| 2018-10-18 | $16.10 | $16.22 | $15.79 | $15.93 | $12.37 | 110,776 |
| 2018-10-17 | $16.12 | $16.26 | $15.88 | $16.14 | $12.54 | 34,831 |
| 2018-10-16 | $15.94 | $16.22 | $15.88 | $16.07 | $12.48 | 37,994 |
| 2018-10-15 | $15.76 | $15.99 | $15.70 | $15.81 | $12.28 | 36,711 |
| 2018-10-12 | $15.70 | $16.20 | $15.62 | $15.80 | $12.27 | 152,277 |
| 2018-10-11 | $15.94 | $15.94 | $15.42 | $15.56 | $12.08 | 127,934 |
| 2018-10-10 | $16.42 | $16.42 | $15.71 | $15.76 | $12.24 | 123,100 |
| 2018-10-09 | $16.77 | $16.80 | $16.36 | $16.43 | $12.76 | 72,140 |
| 2018-10-08 | $16.58 | $16.72 | $16.47 | $16.50 | $12.81 | 43,946 |
| 2018-10-05 | $16.80 | $16.80 | $16.44 | $16.48 | $12.80 | 56,531 |
| 2018-10-04 | $16.97 | $16.99 | $16.68 | $16.77 | $13.02 | 54,895 |
| 2018-10-03 | $17.02 | $17.08 | $16.92 | $16.99 | $13.20 | 50,639 |
| 2018-10-02 | $17.02 | $17.02 | $16.94 | $17.02 | $13.22 | 48,514 |
| 2018-10-01 | $17.04 | $17.04 | $16.94 | $17.01 | $13.21 | 91,648 |
| 2018-09-28 | $16.86 | $16.91 | $16.77 | $16.91 | $13.13 | 47,674 |
| 2018-09-27 | $16.90 | $16.92 | $16.63 | $16.85 | $13.09 | 97,920 |
| 2018-09-26 | $16.87 | $16.91 | $16.81 | $16.85 | $13.09 | 53,306 |
| 2018-09-25 | $16.83 | $16.88 | $16.71 | $16.81 | $13.06 | 46,652 |
| 2018-09-24 | $16.89 | $16.89 | $16.77 | $16.82 | $13.06 | 47,768 |
| 2018-09-21 | $16.90 | $16.94 | $16.87 | $16.92 | $13.14 | 58,447 |
| 2018-09-20 | $16.73 | $16.90 | $16.70 | $16.88 | $13.11 | 64,992 |
| 2018-09-19 | $16.91 | $16.91 | $16.63 | $16.73 | $12.99 | 139,970 |
| 2018-09-18 | $16.87 | $16.95 | $16.72 | $16.80 | $13.05 | 182,810 |
| 2018-09-17 | $16.97 | $16.98 | $16.81 | $16.89 | $13.12 | 46,271 |
| 2018-09-14 | $17.00 | $17.05 | $16.88 | $16.90 | $13.13 | 48,205 |
| 2018-09-13 | $17.16 | $17.17 | $16.97 | $17.02 | $13.22 | 33,255 |
| 2018-09-12 | $17.44 | $17.44 | $17.27 | $17.40 | $13.29 | 34,127 |
| 2018-09-11 | $17.26 | $17.45 | $17.25 | $17.28 | $13.20 | 75,469 |
| 2018-09-10 | $17.20 | $17.37 | $17.15 | $17.30 | $13.22 | 36,782 |
| 2018-09-07 | $17.30 | $17.30 | $17.12 | $17.18 | $13.13 | 42,099 |
| 2018-09-06 | $17.26 | $17.34 | $17.13 | $17.19 | $13.13 | 57,368 |
| 2018-09-05 | $17.27 | $17.32 | $17.19 | $17.23 | $13.17 | 56,018 |
| 2018-09-04 | $17.20 | $17.28 | $17.17 | $17.22 | $13.16 | 40,544 |
| 2018-08-31 | $17.17 | $17.26 | $17.16 | $17.16 | $13.11 | 28,832 |
| 2018-08-30 | $17.32 | $17.44 | $17.18 | $17.18 | $13.13 | 45,037 |
| 2018-08-29 | $17.33 | $17.46 | $17.26 | $17.31 | $13.23 | 55,611 |
| 2018-08-28 | $17.19 | $17.37 | $17.17 | $17.34 | $13.25 | 57,993 |
| 2018-08-27 | $17.19 | $17.23 | $17.12 | $17.20 | $13.14 | 65,827 |
| 2018-08-24 | $17.18 | $17.22 | $17.09 | $17.09 | $13.06 | 35,171 |
| 2018-08-23 | $17.13 | $17.18 | $17.10 | $17.12 | $13.08 | 42,427 |
| 2018-08-22 | $17.10 | $17.19 | $17.08 | $17.14 | $13.10 | 50,192 |
| 2018-08-21 | $17.27 | $17.31 | $17.09 | $17.12 | $13.08 | 54,895 |
| 2018-08-20 | $17.20 | $17.26 | $17.17 | $17.23 | $13.17 | 40,075 |
| 2018-08-17 | $16.99 | $17.12 | $16.94 | $17.09 | $13.06 | 60,013 |
| 2018-08-16 | $16.98 | $17.02 | $16.88 | $16.99 | $12.98 | 42,987 |
| 2018-08-15 | $16.82 | $16.90 | $16.71 | $16.81 | $12.84 | 74,733 |
| 2018-08-14 | $16.91 | $17.03 | $16.85 | $16.85 | $12.87 | 62,298 |
| 2018-08-13 | $17.02 | $17.05 | $16.89 | $16.91 | $12.92 | 41,954 |
| 2018-08-10 | $16.99 | $17.06 | $16.93 | $16.99 | $12.98 | 34,875 |
| 2018-08-09 | $17.04 | $17.18 | $16.95 | $17.04 | $13.02 | 60,820 |
| 2018-08-08 | $17.00 | $17.09 | $16.96 | $16.96 | $12.96 | 34,437 |
| 2018-08-07 | $17.05 | $17.06 | $16.96 | $16.99 | $12.98 | 49,183 |
| 2018-08-06 | $17.01 | $17.09 | $16.96 | $16.98 | $12.97 | 39,853 |
| 2018-08-03 | $16.74 | $17.04 | $16.65 | $17.00 | $12.99 | 43,674 |
| 2018-08-02 | $16.74 | $16.88 | $16.65 | $16.85 | $12.87 | 45,478 |
| 2018-08-01 | $16.84 | $16.95 | $16.74 | $16.81 | $12.84 | 43,322 |
| 2018-07-31 | $16.82 | $16.90 | $16.75 | $16.81 | $12.84 | 43,171 |
| 2018-07-30 | $16.88 | $16.92 | $16.73 | $16.79 | $12.83 | 36,946 |
| 2018-07-27 | $16.94 | $17.00 | $16.77 | $16.80 | $12.84 | 61,721 |
| 2018-07-26 | $16.88 | $17.00 | $16.86 | $16.86 | $12.88 | 41,020 |
| 2018-07-25 | $16.89 | $16.97 | $16.83 | $16.92 | $12.93 | 49,975 |
| 2018-07-24 | $16.79 | $16.93 | $16.79 | $16.93 | $12.94 | 42,531 |
| 2018-07-23 | $16.57 | $16.73 | $16.55 | $16.66 | $12.73 | 49,248 |
| 2018-07-20 | $16.69 | $16.71 | $16.59 | $16.63 | $12.71 | 55,846 |
| 2018-07-19 | $16.77 | $16.80 | $16.63 | $16.67 | $12.74 | 133,832 |
| 2018-07-18 | $16.83 | $16.94 | $16.77 | $16.89 | $12.91 | 50,430 |
| 2018-07-17 | $16.68 | $16.85 | $16.68 | $16.82 | $12.85 | 35,435 |
| 2018-07-16 | $16.71 | $16.89 | $16.62 | $16.69 | $12.75 | 67,733 |
| 2018-07-13 | $16.66 | $16.72 | $16.59 | $16.67 | $12.74 | 70,363 |
| 2018-07-12 | $16.73 | $16.77 | $16.58 | $16.62 | $12.70 | 98,676 |
| 2018-07-11 | $16.73 | $16.80 | $16.60 | $16.60 | $12.68 | 74,228 |
| 2018-07-10 | $16.74 | $17.00 | $16.71 | $16.78 | $12.82 | 88,865 |
| 2018-07-09 | $16.56 | $16.79 | $16.56 | $16.76 | $12.81 | 101,999 |
| 2018-07-06 | $16.78 | $16.92 | $16.47 | $16.52 | $12.62 | 146,626 |
| 2018-07-05 | $16.85 | $16.95 | $16.79 | $16.95 | $12.95 | 19,145 |
| 2018-07-03 | $16.82 | $16.96 | $16.79 | $16.85 | $12.87 | 29,355 |
| 2018-07-02 | $16.54 | $16.89 | $16.50 | $16.87 | $12.89 | 92,688 |
| 2018-06-29 | $16.50 | $16.74 | $16.46 | $16.70 | $12.76 | 64,171 |
| 2018-06-28 | $16.27 | $16.53 | $16.20 | $16.47 | $12.58 | 64,345 |
| 2018-06-27 | $16.36 | $16.56 | $16.19 | $16.22 | $12.39 | 65,014 |
| 2018-06-26 | $16.25 | $16.48 | $15.86 | $16.33 | $12.48 | 249,714 |
| 2018-06-25 | $16.83 | $16.94 | $16.21 | $16.38 | $12.52 | 140,492 |
| 2018-06-22 | $16.90 | $17.14 | $16.90 | $16.91 | $12.92 | 71,721 |
| 2018-06-21 | $17.21 | $17.60 | $16.88 | $16.90 | $12.91 | 203,940 |
| 2018-06-20 | $17.43 | $17.81 | $17.26 | $17.29 | $13.21 | 313,072 |
| 2018-06-19 | $17.59 | $17.90 | $17.26 | $17.42 | $13.31 | 271,132 |
| 2018-06-18 | $18.00 | $18.01 | $17.68 | $17.81 | $13.61 | 114,047 |
| 2018-06-15 | $18.01 | $18.31 | $17.99 | $18.06 | $13.80 | 34,089 |
| 2018-06-14 | $18.57 | $18.77 | $18.01 | $18.17 | $13.88 | 111,806 |
| 2018-06-13 | $18.69 | $18.89 | $18.62 | $18.83 | $14.17 | 37,246 |
| 2018-06-12 | $18.62 | $18.85 | $18.48 | $18.64 | $14.03 | 75,075 |
| 2018-06-11 | $18.55 | $18.95 | $18.55 | $18.71 | $14.08 | 68,248 |
| 2018-06-08 | $19.37 | $19.88 | $18.38 | $18.42 | $13.86 | 168,085 |
| 2018-06-07 | $19.01 | $19.31 | $18.90 | $19.31 | $14.53 | 55,413 |
| 2018-06-06 | $19.40 | $19.40 | $18.83 | $19.06 | $14.34 | 69,175 |
| 2018-06-05 | $18.62 | $19.34 | $18.61 | $19.17 | $14.43 | 64,373 |
| 2018-06-04 | $18.72 | $18.76 | $18.58 | $18.66 | $14.04 | 44,181 |
| 2018-06-01 | $18.62 | $18.89 | $18.47 | $18.62 | $14.01 | 70,259 |
| 2018-05-31 | $18.34 | $18.61 | $18.16 | $18.61 | $14.00 | 87,171 |
| 2018-05-30 | $18.12 | $18.39 | $17.92 | $18.33 | $13.79 | 74,172 |
| 2018-05-29 | $17.91 | $18.35 | $17.88 | $18.17 | $13.67 | 68,165 |
| 2018-05-25 | $18.25 | $18.43 | $18.06 | $18.09 | $13.61 | 32,448 |
| 2018-05-24 | $18.55 | $18.55 | $18.31 | $18.31 | $13.78 | 39,592 |
| 2018-05-23 | $18.65 | $18.71 | $18.55 | $18.66 | $14.04 | 39,163 |
| 2018-05-22 | $18.65 | $18.85 | $18.62 | $18.70 | $14.07 | 55,586 |
| 2018-05-21 | $18.55 | $18.65 | $18.48 | $18.65 | $14.03 | 19,538 |
| 2018-05-18 | $18.35 | $18.58 | $18.35 | $18.41 | $13.85 | 40,941 |
| 2018-05-17 | $18.27 | $18.52 | $18.26 | $18.37 | $13.82 | 67,056 |
| 2018-05-16 | $18.51 | $18.71 | $18.33 | $18.33 | $13.79 | 56,423 |
| 2018-05-15 | $18.81 | $18.81 | $18.51 | $18.51 | $13.93 | 58,405 |
| 2018-05-14 | $18.62 | $19.00 | $18.60 | $18.89 | $14.21 | 60,397 |
| 2018-05-11 | $18.69 | $18.74 | $18.56 | $18.68 | $14.06 | 55,768 |
| 2018-05-10 | $18.61 | $18.82 | $18.61 | $18.76 | $14.12 | 58,492 |
| 2018-05-09 | $18.61 | $18.74 | $18.50 | $18.64 | $14.03 | 63,686 |
| 2018-05-08 | $18.58 | $18.75 | $18.51 | $18.63 | $14.02 | 46,467 |
| 2018-05-07 | $18.55 | $18.83 | $18.52 | $18.59 | $13.99 | 60,929 |
| 2018-05-04 | $18.17 | $18.60 | $18.17 | $18.51 | $13.93 | 37,240 |
| 2018-05-03 | $18.22 | $18.32 | $18.10 | $18.25 | $13.73 | 56,960 |
| 2018-05-02 | $18.24 | $18.39 | $18.23 | $18.26 | $13.74 | 40,980 |
| 2018-05-01 | $18.36 | $18.37 | $18.17 | $18.29 | $13.76 | 34,733 |
| 2018-04-30 | $18.32 | $18.55 | $18.25 | $18.38 | $13.83 | 59,373 |
| 2018-04-27 | $18.16 | $18.42 | $18.11 | $18.29 | $13.76 | 25,573 |
| 2018-04-26 | $17.87 | $18.28 | $17.84 | $18.16 | $13.67 | 31,891 |
| 2018-04-25 | $17.85 | $17.87 | $17.65 | $17.87 | $13.45 | 37,995 |
| 2018-04-24 | $18.07 | $18.15 | $17.81 | $17.90 | $13.47 | 64,601 |
| 2018-04-23 | $18.20 | $18.28 | $18.00 | $18.02 | $13.56 | 52,105 |
| 2018-04-20 | $18.22 | $18.34 | $18.12 | $18.16 | $13.67 | 115,790 |
| 2018-04-19 | $18.14 | $18.31 | $18.03 | $18.26 | $13.74 | 101,288 |
| 2018-04-18 | $18.28 | $18.40 | $18.15 | $18.30 | $13.77 | 63,250 |
| 2018-04-17 | $18.13 | $18.32 | $18.13 | $18.25 | $13.73 | 96,693 |
| 2018-04-16 | $17.95 | $18.26 | $17.78 | $18.13 | $13.64 | 61,793 |
| 2018-04-13 | $17.79 | $17.97 | $17.60 | $17.87 | $13.45 | 124,174 |
| 2018-04-12 | $17.62 | $17.85 | $17.61 | $17.71 | $13.33 | 107,507 |
| 2018-04-11 | $17.63 | $17.88 | $17.57 | $17.60 | $13.24 | 50,648 |
| 2018-04-10 | $17.70 | $17.80 | $17.50 | $17.70 | $13.32 | 37,499 |
| 2018-04-09 | $17.61 | $17.91 | $17.57 | $17.57 | $13.22 | 41,105 |
| 2018-04-06 | $17.73 | $17.91 | $17.53 | $17.61 | $13.25 | 62,125 |
| 2018-04-05 | $17.51 | $17.93 | $17.37 | $17.79 | $13.39 | 63,290 |
| 2018-04-04 | $17.22 | $17.55 | $16.90 | $17.48 | $13.15 | 59,561 |
| 2018-04-03 | $17.37 | $17.43 | $17.07 | $17.37 | $13.07 | 111,654 |
| 2018-04-02 | $17.21 | $17.43 | $17.02 | $17.30 | $13.02 | 214,007 |
| 2018-03-29 | $16.98 | $17.42 | $16.93 | $17.11 | $12.87 | 89,448 |
| 2018-03-28 | $17.05 | $17.20 | $16.90 | $16.95 | $12.75 | 100,087 |
| 2018-03-27 | $17.37 | $17.52 | $17.04 | $17.20 | $12.94 | 61,938 |
| 2018-03-26 | $17.30 | $17.46 | $17.01 | $17.21 | $12.95 | 100,924 |
| 2018-03-23 | $17.39 | $17.68 | $17.07 | $17.22 | $12.96 | 93,224 |
| 2018-03-22 | $17.53 | $17.70 | $17.35 | $17.44 | $13.12 | 58,264 |
| 2018-03-21 | $17.28 | $17.76 | $17.23 | $17.76 | $13.36 | 114,268 |
| 2018-03-20 | $17.15 | $17.34 | $17.15 | $17.28 | $13.00 | 43,784 |
| 2018-03-19 | $17.30 | $17.32 | $17.15 | $17.23 | $12.97 | 48,101 |
| 2018-03-16 | $17.35 | $17.37 | $17.30 | $17.30 | $13.02 | 30,828 |
| 2018-03-15 | $17.40 | $17.49 | $17.29 | $17.35 | $13.06 | 43,944 |
| 2018-03-14 | $17.56 | $17.60 | $17.28 | $17.33 | $13.04 | 61,242 |
| 2018-03-13 | $17.99 | $18.01 | $17.70 | $17.72 | $13.12 | 53,014 |
| 2018-03-12 | $18.07 | $18.30 | $17.93 | $17.93 | $13.28 | 44,939 |
| 2018-03-09 | $17.94 | $18.15 | $17.86 | $17.98 | $13.31 | 68,034 |
| 2018-03-08 | $17.87 | $17.89 | $17.81 | $17.84 | $13.21 | 32,921 |
| 2018-03-07 | $17.81 | $17.90 | $17.70 | $17.88 | $13.24 | 22,048 |
| 2018-03-06 | $17.90 | $18.02 | $17.72 | $17.98 | $13.31 | 80,347 |
| 2018-03-05 | $17.71 | $17.90 | $17.57 | $17.81 | $13.19 | 45,780 |
| 2018-03-02 | $17.71 | $17.82 | $17.41 | $17.81 | $13.19 | 66,198 |
| 2018-03-01 | $17.64 | $17.90 | $17.42 | $17.90 | $13.26 | 51,357 |
| 2018-02-28 | $17.82 | $17.88 | $17.63 | $17.70 | $13.11 | 50,264 |
| 2018-02-27 | $17.82 | $17.92 | $17.57 | $17.92 | $13.27 | 40,670 |
| 2018-02-26 | $17.73 | $17.93 | $17.65 | $17.83 | $13.20 | 59,587 |
| 2018-02-23 | $17.57 | $17.76 | $17.55 | $17.68 | $13.09 | 22,916 |
| 2018-02-22 | $17.76 | $17.76 | $17.55 | $17.56 | $13.00 | 34,050 |
| 2018-02-21 | $17.81 | $17.91 | $17.69 | $17.69 | $13.10 | 32,299 |
| 2018-02-20 | $18.10 | $18.25 | $17.71 | $17.78 | $13.17 | 70,754 |
| 2018-02-16 | $18.12 | $18.42 | $18.10 | $18.11 | $13.41 | 31,622 |
| 2018-02-15 | $17.80 | $18.57 | $17.80 | $18.14 | $13.43 | 64,692 |
| 2018-02-14 | $17.45 | $17.94 | $17.41 | $17.77 | $13.16 | 48,445 |
| 2018-02-13 | $17.50 | $17.86 | $17.39 | $17.54 | $12.99 | 72,342 |
| 2018-02-12 | $17.65 | $17.72 | $17.28 | $17.62 | $13.05 | 43,549 |
| 2018-02-09 | $17.53 | $17.60 | $17.01 | $17.60 | $13.03 | 63,711 |
| 2018-02-08 | $17.50 | $17.73 | $17.09 | $17.31 | $12.82 | 71,875 |
| 2018-02-07 | $17.46 | $17.85 | $17.25 | $17.51 | $12.97 | 65,918 |
| 2018-02-06 | $17.00 | $17.48 | $16.71 | $17.39 | $12.88 | 184,049 |
| 2018-02-05 | $17.79 | $18.05 | $17.20 | $17.53 | $12.98 | 110,604 |
| 2018-02-02 | $18.30 | $18.30 | $17.65 | $18.18 | $13.46 | 151,851 |
| 2018-02-01 | $18.23 | $18.46 | $18.19 | $18.36 | $13.60 | 32,389 |
| 2018-01-31 | $18.36 | $18.82 | $18.17 | $18.23 | $13.50 | 104,900 |
| 2018-01-30 | $18.45 | $18.59 | $18.27 | $18.49 | $13.69 | 51,033 |
| 2018-01-29 | $18.62 | $18.82 | $18.26 | $18.64 | $13.80 | 81,032 |
| 2018-01-26 | $18.38 | $18.85 | $18.37 | $18.71 | $13.86 | 71,107 |
| 2018-01-25 | $18.25 | $18.42 | $18.16 | $18.38 | $13.61 | 79,026 |
| 2018-01-24 | $18.01 | $18.28 | $18.01 | $18.25 | $13.51 | 70,136 |
| 2018-01-23 | $17.89 | $18.14 | $17.87 | $18.09 | $13.40 | 69,070 |
| 2018-01-22 | $17.62 | $17.98 | $17.56 | $17.98 | $13.31 | 50,326 |
| 2018-01-19 | $17.45 | $17.57 | $17.43 | $17.56 | $13.00 | 33,122 |
| 2018-01-18 | $17.52 | $17.57 | $17.34 | $17.44 | $12.91 | 42,699 |
| 2018-01-17 | $17.34 | $17.65 | $17.30 | $17.55 | $13.00 | 72,392 |
| 2018-01-16 | $17.44 | $17.57 | $17.28 | $17.33 | $12.83 | 72,647 |
| 2018-01-12 | $17.36 | $17.67 | $17.36 | $17.39 | $12.88 | 57,394 |
| 2018-01-11 | $17.35 | $17.46 | $17.32 | $17.35 | $12.85 | 31,928 |
| 2018-01-10 | $17.29 | $17.49 | $17.25 | $17.31 | $12.82 | 72,609 |
| 2018-01-09 | $17.58 | $17.65 | $17.51 | $17.51 | $12.97 | 39,878 |
| 2018-01-08 | $17.71 | $17.75 | $17.58 | $17.58 | $13.02 | 66,038 |
| 2018-01-05 | $17.73 | $17.85 | $17.71 | $17.77 | $13.16 | 39,966 |
| 2018-01-04 | $17.75 | $17.84 | $17.69 | $17.74 | $13.14 | 49,767 |
| 2018-01-03 | $17.59 | $17.83 | $17.44 | $17.70 | $13.11 | 77,971 |
| 2018-01-02 | $17.36 | $17.52 | $17.11 | $17.52 | $12.97 | 138,444 |
| 2017-12-29 | $17.51 | $17.59 | $17.31 | $17.31 | $12.82 | 69,992 |
| 2017-12-28 | $17.13 | $17.45 | $17.13 | $17.39 | $12.88 | 67,608 |
| 2017-12-27 | $17.07 | $17.19 | $16.95 | $17.13 | $12.69 | 46,514 |
| 2017-12-26 | $17.01 | $17.10 | $16.81 | $17.08 | $12.65 | 38,358 |
| 2017-12-22 | $16.89 | $17.05 | $16.80 | $17.01 | $12.60 | 29,637 |
| 2017-12-21 | $16.86 | $16.97 | $16.73 | $16.90 | $12.51 | 38,737 |
| 2017-12-20 | $16.76 | $16.94 | $16.74 | $16.83 | $12.46 | 40,629 |
| 2017-12-19 | $16.78 | $16.79 | $16.67 | $16.79 | $12.43 | 36,536 |
| 2017-12-18 | $16.67 | $16.82 | $16.67 | $16.77 | $12.42 | 43,372 |
| 2017-12-15 | $16.60 | $16.73 | $16.56 | $16.64 | $12.32 | 38,771 |
| 2017-12-14 | $16.55 | $16.72 | $16.50 | $16.72 | $12.38 | 52,359 |
| 2017-12-13 | $16.77 | $16.98 | $16.70 | $16.93 | $12.35 | 25,818 |
| 2017-12-12 | $17.05 | $17.05 | $16.62 | $16.75 | $12.22 | 41,974 |
| 2017-12-11 | $17.11 | $17.15 | $16.62 | $16.62 | $12.12 | 49,057 |
| 2017-12-08 | $17.14 | $17.15 | $17.06 | $17.08 | $12.46 | 82,557 |
| 2017-12-07 | $17.05 | $17.16 | $16.99 | $17.13 | $12.50 | 36,160 |
| 2017-12-06 | $16.83 | $17.15 | $16.73 | $17.00 | $12.40 | 36,920 |
| 2017-12-05 | $16.66 | $17.15 | $16.53 | $16.73 | $12.20 | 53,025 |
| 2017-12-04 | $16.66 | $16.66 | $16.47 | $16.49 | $12.03 | 41,196 |
| 2017-12-01 | $16.45 | $16.67 | $16.35 | $16.35 | $11.93 | 30,127 |
| 2017-11-30 | $16.37 | $16.56 | $16.37 | $16.45 | $12.00 | 35,737 |
| 2017-11-29 | $16.46 | $16.46 | $16.25 | $16.34 | $11.92 | 37,263 |
| 2017-11-28 | $16.34 | $16.61 | $16.32 | $16.42 | $11.98 | 19,055 |
| 2017-11-27 | $16.56 | $16.58 | $16.30 | $16.34 | $11.92 | 29,500 |
| 2017-11-24 | $16.28 | $16.58 | $16.25 | $16.51 | $12.04 | 36,782 |
| 2017-11-22 | $16.20 | $16.35 | $16.17 | $16.30 | $11.89 | 35,398 |
| 2017-11-21 | $16.14 | $16.39 | $16.14 | $16.19 | $11.81 | 29,282 |
| 2017-11-20 | $16.15 | $16.30 | $16.10 | $16.11 | $11.75 | 34,149 |
| 2017-11-17 | $16.07 | $16.25 | $16.07 | $16.11 | $11.75 | 25,952 |
| 2017-11-16 | $15.87 | $16.09 | $15.87 | $16.08 | $11.73 | 34,167 |
| 2017-11-15 | $15.83 | $15.92 | $15.82 | $15.84 | $11.56 | 47,594 |
| 2017-11-14 | $15.94 | $16.03 | $15.88 | $15.89 | $11.59 | 55,915 |
| 2017-11-13 | $15.93 | $16.06 | $15.93 | $15.96 | $11.64 | 52,696 |
| 2017-11-10 | $15.99 | $16.10 | $15.93 | $15.93 | $11.62 | 37,363 |
| 2017-11-09 | $16.00 | $16.10 | $15.90 | $16.05 | $11.71 | 37,305 |
| 2017-11-08 | $16.13 | $16.23 | $16.05 | $16.06 | $11.72 | 52,414 |
| 2017-11-07 | $16.13 | $16.28 | $16.13 | $16.13 | $11.77 | 49,748 |
| 2017-11-06 | $16.25 | $16.30 | $16.12 | $16.17 | $11.80 | 42,038 |
| 2017-11-03 | $16.18 | $16.28 | $16.14 | $16.22 | $11.83 | 45,575 |
| 2017-11-02 | $16.28 | $16.31 | $16.14 | $16.22 | $11.83 | 90,192 |
| 2017-11-01 | $16.30 | $16.41 | $16.14 | $16.30 | $11.89 | 71,668 |
| 2017-10-31 | $16.22 | $16.35 | $16.09 | $16.24 | $11.85 | 54,622 |
| 2017-10-30 | $16.34 | $16.47 | $16.08 | $16.22 | $11.83 | 54,605 |
| 2017-10-27 | $16.18 | $16.35 | $16.18 | $16.28 | $11.88 | 40,526 |
| 2017-10-26 | $16.13 | $16.38 | $16.12 | $16.14 | $11.77 | 54,255 |
| 2017-10-25 | $16.48 | $16.61 | $16.11 | $16.11 | $11.75 | 71,669 |
| 2017-10-24 | $16.94 | $16.97 | $16.32 | $16.42 | $11.98 | 116,475 |
| 2017-10-23 | $16.70 | $17.23 | $16.65 | $16.89 | $12.32 | 87,636 |
| 2017-10-20 | $16.59 | $17.64 | $16.57 | $16.71 | $12.19 | 59,976 |
| 2017-10-19 | $16.24 | $16.76 | $16.22 | $16.59 | $12.10 | 51,156 |
| 2017-10-18 | $16.13 | $16.40 | $16.12 | $16.32 | $11.91 | 41,525 |
| 2017-10-17 | $16.00 | $16.19 | $15.99 | $16.11 | $11.75 | 44,338 |
| 2017-10-16 | $15.81 | $16.10 | $15.81 | $16.03 | $11.69 | 107,937 |
| 2017-10-13 | $15.75 | $15.86 | $15.71 | $15.83 | $11.55 | 23,883 |
| 2017-10-12 | $15.75 | $15.84 | $15.75 | $15.76 | $11.50 | 52,255 |
| 2017-10-11 | $15.69 | $15.78 | $15.66 | $15.77 | $11.50 | 24,478 |
| 2017-10-10 | $15.70 | $15.87 | $15.66 | $15.66 | $11.42 | 39,685 |
| 2017-10-09 | $15.69 | $15.78 | $15.68 | $15.70 | $11.45 | 33,677 |
| 2017-10-06 | $15.66 | $15.72 | $15.63 | $15.66 | $11.42 | 17,939 |
| 2017-10-05 | $15.65 | $15.74 | $15.60 | $15.69 | $11.45 | 54,583 |
| 2017-10-04 | $15.51 | $15.63 | $15.51 | $15.57 | $11.36 | 33,762 |
| 2017-10-03 | $15.53 | $15.63 | $15.53 | $15.59 | $11.37 | 31,265 |
| 2017-10-02 | $15.72 | $15.72 | $15.54 | $15.54 | $11.34 | 57,493 |
| 2017-09-29 | $15.64 | $15.65 | $15.55 | $15.64 | $11.41 | 33,415 |
| 2017-09-28 | $15.41 | $15.67 | $15.41 | $15.55 | $11.34 | 46,348 |
| 2017-09-27 | $15.49 | $15.56 | $15.47 | $15.47 | $11.29 | 31,236 |
| 2017-09-26 | $15.48 | $15.52 | $15.46 | $15.50 | $11.31 | 35,065 |
| 2017-09-25 | $15.44 | $15.52 | $15.44 | $15.45 | $11.27 | 17,702 |
| 2017-09-22 | $15.40 | $15.50 | $15.40 | $15.40 | $11.23 | 27,364 |
| 2017-09-21 | $15.46 | $15.49 | $15.40 | $15.40 | $11.23 | 33,315 |
| 2017-09-20 | $15.39 | $15.49 | $15.35 | $15.47 | $11.29 | 35,647 |
| 2017-09-19 | $15.32 | $15.40 | $15.26 | $15.39 | $11.23 | 33,467 |
| 2017-09-18 | $15.37 | $15.37 | $15.25 | $15.34 | $11.19 | 59,196 |
| 2017-09-15 | $15.20 | $15.27 | $15.19 | $15.27 | $11.14 | 23,585 |
| 2017-09-14 | $15.26 | $15.26 | $15.18 | $15.19 | $11.08 | 21,002 |
| 2017-09-13 | $15.47 | $15.52 | $15.40 | $15.48 | $11.11 | 33,189 |
| 2017-09-12 | $15.47 | $15.54 | $15.47 | $15.49 | $11.12 | 22,074 |
| 2017-09-11 | $15.53 | $15.54 | $15.39 | $15.39 | $11.04 | 20,598 |
| 2017-09-08 | $15.43 | $15.49 | $15.39 | $15.39 | $11.04 | 23,253 |
| 2017-09-07 | $15.43 | $15.49 | $15.40 | $15.44 | $11.08 | 21,950 |
| 2017-09-06 | $15.44 | $15.50 | $15.40 | $15.40 | $11.05 | 24,565 |
| 2017-09-05 | $15.52 | $15.52 | $15.37 | $15.39 | $11.04 | 15,650 |
| 2017-09-01 | $15.43 | $15.51 | $15.43 | $15.49 | $11.12 | 26,020 |
| 2017-08-31 | $15.37 | $15.41 | $15.35 | $15.36 | $11.02 | 20,981 |
| 2017-08-30 | $15.35 | $15.44 | $15.32 | $15.34 | $11.01 | 54,019 |
| 2017-08-29 | $15.25 | $15.59 | $15.25 | $15.35 | $11.01 | 53,566 |
| 2017-08-28 | $15.34 | $15.36 | $15.28 | $15.29 | $10.97 | 28,816 |
| 2017-08-25 | $15.33 | $15.35 | $15.26 | $15.26 | $10.95 | 33,057 |
| 2017-08-24 | $15.30 | $15.33 | $15.26 | $15.28 | $10.96 | 22,850 |
| 2017-08-23 | $15.28 | $15.34 | $15.28 | $15.30 | $10.98 | 62,941 |
| 2017-08-22 | $15.18 | $15.34 | $15.18 | $15.28 | $10.96 | 44,870 |
| 2017-08-21 | $15.13 | $15.15 | $15.03 | $15.12 | $10.85 | 31,124 |
| 2017-08-18 | $15.08 | $15.19 | $15.03 | $15.15 | $10.87 | 37,440 |
| 2017-08-17 | $15.23 | $15.35 | $15.10 | $15.10 | $10.84 | 42,356 |
| 2017-08-16 | $15.26 | $15.35 | $15.23 | $15.29 | $10.97 | 30,024 |
| 2017-08-15 | $15.25 | $15.36 | $15.24 | $15.25 | $10.94 | 45,721 |
| 2017-08-14 | $15.21 | $15.34 | $15.17 | $15.17 | $10.89 | 83,866 |
| 2017-08-11 | $15.10 | $15.23 | $14.92 | $15.12 | $10.85 | 62,450 |
| 2017-08-10 | $15.40 | $15.46 | $15.03 | $15.10 | $10.84 | 56,697 |
| 2017-08-09 | $15.49 | $15.49 | $15.41 | $15.45 | $11.09 | 24,154 |
| 2017-08-08 | $15.58 | $15.60 | $15.53 | $15.54 | $11.15 | 39,876 |
| 2017-08-07 | $15.50 | $15.60 | $15.50 | $15.60 | $11.19 | 39,640 |
| 2017-08-04 | $15.58 | $15.58 | $15.48 | $15.49 | $11.12 | 25,259 |
| 2017-08-03 | $15.57 | $15.58 | $15.50 | $15.56 | $11.17 | 21,059 |
| 2017-08-02 | $15.55 | $15.60 | $15.51 | $15.54 | $11.15 | 29,600 |
| 2017-08-01 | $15.57 | $15.57 | $15.45 | $15.51 | $11.13 | 66,500 |
| 2017-07-31 | $15.49 | $15.54 | $15.46 | $15.53 | $11.14 | 29,706 |
| 2017-07-28 | $15.37 | $15.52 | $15.37 | $15.52 | $11.14 | 30,748 |
| 2017-07-27 | $15.54 | $15.54 | $15.37 | $15.42 | $11.06 | 38,825 |
| 2017-07-26 | $15.50 | $15.52 | $15.46 | $15.47 | $11.10 | 41,109 |
| 2017-07-25 | $15.47 | $15.55 | $15.42 | $15.49 | $11.12 | 34,478 |
| 2017-07-24 | $15.46 | $15.49 | $15.40 | $15.43 | $11.07 | 28,961 |
| 2017-07-21 | $15.45 | $15.50 | $15.39 | $15.44 | $11.08 | 25,730 |
| 2017-07-20 | $15.67 | $15.67 | $15.49 | $15.49 | $11.12 | 57,438 |
| 2017-07-19 | $15.44 | $15.70 | $15.44 | $15.70 | $11.27 | 77,863 |
| 2017-07-18 | $15.42 | $15.51 | $15.35 | $15.42 | $11.06 | 49,633 |
| 2017-07-17 | $15.48 | $15.52 | $15.38 | $15.38 | $11.04 | 43,459 |
| 2017-07-14 | $15.41 | $15.53 | $15.40 | $15.41 | $11.06 | 34,922 |
| 2017-07-13 | $15.40 | $15.44 | $15.35 | $15.36 | $11.02 | 28,105 |
| 2017-07-12 | $15.42 | $15.51 | $15.38 | $15.42 | $11.06 | 46,226 |
| 2017-07-11 | $15.21 | $15.48 | $15.21 | $15.36 | $11.02 | 44,510 |
| 2017-07-10 | $15.19 | $15.34 | $15.19 | $15.27 | $10.96 | 32,438 |
| 2017-07-07 | $15.18 | $15.29 | $15.16 | $15.24 | $10.94 | 54,487 |
| 2017-07-06 | $15.35 | $15.35 | $15.16 | $15.16 | $10.88 | 35,493 |
| 2017-07-05 | $15.46 | $15.46 | $15.27 | $15.37 | $11.03 | 63,355 |
| 2017-07-03 | $15.48 | $15.52 | $15.34 | $15.48 | $11.11 | 52,586 |
| 2017-06-30 | $15.37 | $15.40 | $15.28 | $15.36 | $11.02 | 53,341 |
| 2017-06-29 | $15.38 | $15.41 | $15.21 | $15.34 | $11.01 | 35,915 |
| 2017-06-28 | $15.28 | $15.43 | $15.23 | $15.38 | $11.04 | 37,922 |
| 2017-06-27 | $15.37 | $15.37 | $15.15 | $15.25 | $10.94 | 68,075 |
| 2017-06-26 | $15.47 | $15.53 | $15.31 | $15.33 | $11.00 | 65,206 |
| 2017-06-23 | $15.46 | $15.50 | $15.36 | $15.47 | $11.10 | 47,651 |
| 2017-06-22 | $15.42 | $15.48 | $15.36 | $15.47 | $11.10 | 56,342 |
| 2017-06-21 | $15.44 | $15.48 | $15.35 | $15.48 | $11.11 | 55,414 |
| 2017-06-20 | $15.52 | $15.54 | $15.42 | $15.45 | $11.09 | 50,796 |
| 2017-06-19 | $15.49 | $15.60 | $15.49 | $15.59 | $11.19 | 46,771 |
| 2017-06-16 | $15.38 | $15.56 | $15.36 | $15.49 | $11.12 | 52,945 |
| 2017-06-15 | $15.67 | $15.71 | $15.31 | $15.31 | $10.99 | 56,854 |
| 2017-06-14 | $15.72 | $15.90 | $15.57 | $15.78 | $11.32 | 42,212 |
| 2017-06-13 | $15.80 | $15.83 | $15.60 | $15.61 | $11.20 | 38,433 |
| 2017-06-12 | $15.86 | $15.91 | $15.78 | $15.86 | $11.21 | 58,301 |
| 2017-06-09 | $16.05 | $16.07 | $15.82 | $15.92 | $11.25 | 39,016 |
| 2017-06-08 | $16.15 | $16.37 | $15.90 | $16.01 | $11.31 | 29,894 |
| 2017-06-07 | $16.18 | $16.47 | $16.02 | $16.07 | $11.36 | 62,112 |
| 2017-06-06 | $16.08 | $16.19 | $15.97 | $16.19 | $11.44 | 45,771 |
| 2017-06-05 | $15.79 | $16.09 | $15.79 | $16.09 | $11.37 | 44,528 |
| 2017-06-02 | $15.79 | $15.84 | $15.71 | $15.83 | $11.18 | 18,994 |
| 2017-06-01 | $15.74 | $15.90 | $15.69 | $15.74 | $11.12 | 47,590 |
| 2017-05-31 | $15.74 | $15.79 | $15.66 | $15.72 | $11.11 | 23,284 |
| 2017-05-30 | $15.76 | $15.81 | $15.73 | $15.73 | $11.12 | 20,522 |
| 2017-05-26 | $15.73 | $15.79 | $15.71 | $15.71 | $11.10 | 34,915 |
| 2017-05-25 | $15.79 | $15.79 | $15.72 | $15.79 | $11.16 | 42,727 |
| 2017-05-24 | $15.62 | $15.88 | $15.58 | $15.75 | $11.13 | 125,435 |
| 2017-05-23 | $15.60 | $15.60 | $15.53 | $15.58 | $11.01 | 50,655 |
| 2017-05-22 | $15.39 | $15.55 | $15.38 | $15.54 | $10.98 | 32,961 |
| 2017-05-19 | $15.25 | $15.36 | $15.23 | $15.33 | $10.83 | 29,654 |
| 2017-05-18 | $15.22 | $15.31 | $15.20 | $15.21 | $10.75 | 33,363 |
| 2017-05-17 | $15.32 | $15.56 | $15.22 | $15.26 | $10.78 | 30,839 |
| 2017-05-16 | $15.44 | $15.46 | $15.37 | $15.43 | $10.91 | 46,714 |
| 2017-05-15 | $15.32 | $15.45 | $15.32 | $15.45 | $10.92 | 24,621 |
| 2017-05-12 | $15.44 | $15.50 | $15.18 | $15.28 | $10.80 | 78,266 |
| 2017-05-11 | $15.33 | $15.49 | $15.23 | $15.45 | $10.92 | 61,731 |
| 2017-05-10 | $15.40 | $15.42 | $15.34 | $15.35 | $10.85 | 54,473 |
| 2017-05-09 | $15.41 | $15.48 | $15.39 | $15.45 | $10.92 | 38,592 |
| 2017-05-08 | $15.37 | $15.42 | $15.37 | $15.39 | $10.88 | 30,336 |
| 2017-05-05 | $15.38 | $15.39 | $15.36 | $15.36 | $10.85 | 20,728 |
| 2017-05-04 | $15.42 | $15.46 | $15.32 | $15.36 | $10.85 | 23,239 |
| 2017-05-03 | $15.36 | $15.48 | $15.34 | $15.40 | $10.88 | 32,442 |
| 2017-05-02 | $15.42 | $15.42 | $15.35 | $15.39 | $10.88 | 29,321 |
| 2017-05-01 | $15.37 | $15.48 | $15.37 | $15.41 | $10.89 | 64,689 |
| 2017-04-28 | $15.34 | $15.35 | $15.30 | $15.35 | $10.85 | 17,718 |
| 2017-04-27 | $15.40 | $15.40 | $15.31 | $15.33 | $10.83 | 28,427 |
| 2017-04-26 | $15.41 | $15.41 | $15.27 | $15.38 | $10.87 | 53,186 |
| 2017-04-25 | $15.25 | $15.36 | $15.24 | $15.34 | $10.84 | 102,777 |
| 2017-04-24 | $15.21 | $15.25 | $15.11 | $15.19 | $10.73 | 50,114 |
| 2017-04-21 | $15.09 | $15.13 | $15.00 | $15.09 | $10.66 | 37,171 |
| 2017-04-20 | $15.00 | $15.11 | $14.93 | $15.04 | $10.63 | 51,283 |
| 2017-04-19 | $14.98 | $15.00 | $14.86 | $14.98 | $10.59 | 41,813 |
| 2017-04-18 | $15.00 | $15.03 | $14.87 | $14.95 | $10.57 | 36,423 |
| 2017-04-17 | $15.05 | $15.05 | $14.98 | $15.05 | $10.64 | 53,123 |
| 2017-04-13 | $15.05 | $15.10 | $14.90 | $14.96 | $10.57 | 50,653 |
| 2017-04-12 | $15.08 | $15.11 | $15.01 | $15.07 | $10.65 | 45,338 |
| 2017-04-11 | $15.07 | $15.11 | $14.92 | $15.10 | $10.67 | 62,279 |
| 2017-04-10 | $15.09 | $15.15 | $15.00 | $15.14 | $10.70 | 74,992 |
| 2017-04-07 | $14.87 | $15.17 | $14.87 | $15.17 | $10.72 | 54,116 |
| 2017-04-06 | $14.83 | $14.94 | $14.77 | $14.94 | $10.56 | 92,708 |
| 2017-04-05 | $14.72 | $14.84 | $14.72 | $14.84 | $10.49 | 73,015 |
| 2017-04-04 | $14.56 | $14.72 | $14.56 | $14.72 | $10.40 | 184,896 |
| 2017-04-03 | $14.81 | $14.95 | $14.60 | $14.75 | $10.42 | 104,912 |
| 2017-03-31 | $14.70 | $14.83 | $14.67 | $14.82 | $10.47 | 100,656 |
| 2017-03-30 | $14.78 | $14.80 | $14.67 | $14.73 | $10.41 | 82,462 |
| 2017-03-29 | $14.72 | $14.85 | $14.72 | $14.85 | $10.49 | 43,159 |
| 2017-03-28 | $14.55 | $14.76 | $14.55 | $14.72 | $10.40 | 56,426 |
| 2017-03-27 | $14.55 | $14.64 | $14.28 | $14.57 | $10.30 | 55,080 |
| 2017-03-24 | $14.76 | $14.84 | $14.61 | $14.67 | $10.37 | 57,482 |
| 2017-03-23 | $14.74 | $14.93 | $14.69 | $14.70 | $10.39 | 31,346 |
| 2017-03-22 | $14.83 | $14.84 | $14.72 | $14.76 | $10.43 | 66,887 |
| 2017-03-21 | $15.10 | $15.28 | $14.82 | $14.83 | $10.48 | 80,996 |
| 2017-03-20 | $15.17 | $15.17 | $15.00 | $15.12 | $10.69 | 91,290 |
| 2017-03-17 | $15.17 | $15.21 | $15.13 | $15.17 | $10.72 | 29,249 |
| 2017-03-16 | $15.40 | $15.49 | $15.14 | $15.14 | $10.70 | 57,020 |
| 2017-03-15 | $15.56 | $15.58 | $15.27 | $15.44 | $10.91 | 184,219 |
| 2017-03-14 | $15.46 | $15.56 | $15.35 | $15.52 | $10.97 | 91,088 |
| 2017-03-13 | $15.39 | $15.52 | $15.39 | $15.50 | $10.95 | 92,641 |
| 2017-03-10 | $15.55 | $15.71 | $15.48 | $15.68 | $10.91 | 37,378 |
| 2017-03-09 | $15.36 | $15.52 | $15.31 | $15.50 | $10.79 | 61,174 |
| 2017-03-08 | $15.36 | $15.40 | $15.31 | $15.36 | $10.69 | 28,279 |
| 2017-03-07 | $15.36 | $15.44 | $15.30 | $15.34 | $10.68 | 26,431 |
| 2017-03-06 | $15.37 | $15.43 | $15.34 | $15.39 | $10.71 | 18,969 |
| 2017-03-03 | $15.36 | $15.53 | $15.32 | $15.48 | $10.77 | 31,791 |
| 2017-03-02 | $15.49 | $15.49 | $15.26 | $15.36 | $10.69 | 37,052 |
| 2017-03-01 | $15.31 | $15.53 | $15.31 | $15.50 | $10.79 | 37,065 |
| 2017-02-28 | $15.18 | $15.31 | $15.18 | $15.26 | $10.62 | 37,013 |
| 2017-02-27 | $15.18 | $15.26 | $15.15 | $15.25 | $10.61 | 27,519 |
| 2017-02-24 | $15.13 | $15.20 | $15.08 | $15.18 | $10.56 | 26,913 |
| 2017-02-23 | $15.01 | $15.21 | $14.94 | $15.17 | $10.56 | 34,220 |
| 2017-02-22 | $15.01 | $15.01 | $14.90 | $15.00 | $10.44 | 19,404 |
| 2017-02-21 | $14.80 | $15.01 | $14.80 | $15.01 | $10.45 | 73,929 |
| 2017-02-17 | $14.73 | $14.83 | $14.71 | $14.78 | $10.29 | 47,571 |
| 2017-02-16 | $14.90 | $14.94 | $14.74 | $14.80 | $10.30 | 37,449 |
| 2017-02-15 | $14.80 | $14.97 | $14.80 | $14.90 | $10.37 | 50,293 |
| 2017-02-14 | $14.82 | $14.88 | $14.73 | $14.86 | $10.34 | 46,859 |
| 2017-02-13 | $14.92 | $14.96 | $14.83 | $14.84 | $10.33 | 55,563 |
| 2017-02-10 | $14.89 | $15.00 | $14.77 | $14.89 | $10.36 | 52,831 |
| 2017-02-09 | $14.86 | $15.01 | $14.86 | $14.87 | $10.35 | 41,462 |
| 2017-02-08 | $14.78 | $14.96 | $14.71 | $14.81 | $10.31 | 60,570 |
| 2017-02-07 | $14.86 | $14.97 | $14.72 | $14.75 | $10.26 | 53,395 |
| 2017-02-06 | $14.91 | $14.97 | $14.81 | $14.83 | $10.32 | 41,419 |
| 2017-02-03 | $15.00 | $15.01 | $14.86 | $14.95 | $10.40 | 78,277 |
| 2017-02-02 | $14.94 | $15.02 | $14.90 | $14.99 | $10.43 | 175,892 |
| 2017-02-01 | $14.64 | $14.95 | $14.64 | $14.86 | $10.34 | 149,126 |
| 2017-01-31 | $14.59 | $14.69 | $14.51 | $14.60 | $10.16 | 31,064 |
| 2017-01-30 | $14.62 | $14.64 | $14.49 | $14.63 | $10.18 | 47,746 |
| 2017-01-27 | $14.67 | $14.72 | $14.58 | $14.67 | $10.21 | 28,824 |
| 2017-01-26 | $14.57 | $14.68 | $14.57 | $14.68 | $10.22 | 35,200 |
| 2017-01-25 | $14.56 | $14.65 | $14.51 | $14.58 | $10.15 | 44,611 |
| 2017-01-24 | $14.43 | $14.57 | $14.38 | $14.51 | $10.10 | 40,088 |
| 2017-01-23 | $14.46 | $14.51 | $14.35 | $14.37 | $10.00 | 43,797 |
| 2017-01-20 | $14.43 | $14.45 | $14.36 | $14.42 | $10.04 | 24,506 |
| 2017-01-19 | $14.39 | $14.44 | $14.32 | $14.37 | $10.00 | 56,277 |
| 2017-01-18 | $14.50 | $14.52 | $14.28 | $14.30 | $9.95 | 48,789 |
| 2017-01-17 | $14.47 | $14.49 | $14.40 | $14.43 | $10.04 | 42,007 |
| 2017-01-13 | $14.51 | $14.56 | $14.51 | $14.51 | $10.10 | 31,703 |
| 2017-01-12 | $14.45 | $14.51 | $14.44 | $14.48 | $10.08 | 31,165 |
| 2017-01-11 | $14.49 | $14.58 | $14.45 | $14.48 | $10.08 | 44,800 |
| 2017-01-10 | $14.39 | $14.51 | $14.39 | $14.50 | $10.09 | 35,219 |
| 2017-01-09 | $14.36 | $14.48 | $14.31 | $14.44 | $10.05 | 58,058 |
| 2017-01-06 | $14.25 | $14.36 | $14.16 | $14.35 | $9.99 | 50,180 |
| 2017-01-05 | $14.29 | $14.29 | $14.10 | $14.18 | $9.87 | 140,471 |
| 2017-01-04 | $14.34 | $14.47 | $14.34 | $14.39 | $10.01 | 52,609 |
| 2017-01-03 | $14.41 | $14.64 | $14.28 | $14.38 | $10.01 | 56,205 |
| 2016-12-30 | $14.58 | $14.65 | $14.35 | $14.40 | $10.02 | 92,353 |
| 2016-12-29 | $14.48 | $14.56 | $14.39 | $14.45 | $10.06 | 30,966 |
| 2016-12-28 | $14.67 | $14.69 | $14.45 | $14.48 | $10.08 | 44,270 |
| 2016-12-27 | $14.53 | $14.66 | $14.53 | $14.63 | $10.18 | 67,743 |
| 2016-12-23 | $14.39 | $14.54 | $14.34 | $14.48 | $10.08 | 59,565 |
| 2016-12-22 | $14.21 | $14.39 | $14.15 | $14.38 | $10.01 | 164,054 |
| 2016-12-21 | $14.20 | $14.22 | $14.13 | $14.16 | $9.85 | 48,679 |
| 2016-12-20 | $14.15 | $14.22 | $14.06 | $14.17 | $9.86 | 84,566 |
| 2016-12-19 | $14.09 | $14.10 | $14.02 | $14.05 | $9.78 | 61,477 |
| 2016-12-16 | $13.98 | $14.07 | $13.88 | $14.07 | $9.79 | 59,113 |
| 2016-12-15 | $13.81 | $13.97 | $13.81 | $13.94 | $9.70 | 38,884 |
| 2016-12-14 | $13.88 | $13.95 | $13.76 | $13.81 | $9.61 | 71,572 |
| 2016-12-13 | $13.80 | $13.97 | $13.80 | $13.96 | $9.72 | 57,648 |
| 2016-12-12 | $14.05 | $14.08 | $13.98 | $14.07 | $9.63 | 55,610 |
| 2016-12-09 | $14.23 | $14.31 | $13.98 | $14.05 | $9.61 | 187,140 |
| 2016-12-08 | $14.25 | $14.28 | $14.08 | $14.19 | $9.71 | 115,738 |
| 2016-12-07 | $14.13 | $14.31 | $14.12 | $14.29 | $9.78 | 67,772 |
| 2016-12-06 | $14.07 | $14.22 | $13.91 | $14.20 | $9.72 | 65,341 |
| 2016-12-05 | $14.01 | $14.05 | $13.80 | $13.98 | $9.56 | 81,187 |
| 2016-12-02 | $14.06 | $14.06 | $13.91 | $14.02 | $9.59 | 58,648 |
| 2016-12-01 | $14.02 | $14.15 | $14.01 | $14.06 | $9.62 | 42,179 |
| 2016-11-30 | $14.05 | $14.17 | $13.96 | $14.07 | $9.63 | 57,913 |
| 2016-11-29 | $13.92 | $14.01 | $13.92 | $14.01 | $9.59 | 49,994 |
| 2016-11-28 | $14.04 | $14.08 | $13.95 | $13.95 | $9.54 | 67,291 |
| 2016-11-25 | $14.16 | $14.20 | $14.02 | $14.14 | $9.67 | 26,401 |
| 2016-11-23 | $14.20 | $14.23 | $14.05 | $14.07 | $9.63 | 56,268 |
| 2016-11-22 | $14.06 | $14.27 | $13.99 | $14.25 | $9.75 | 89,485 |
| 2016-11-21 | $14.05 | $14.05 | $13.96 | $14.04 | $9.61 | 65,177 |
| 2016-11-18 | $14.07 | $14.09 | $13.93 | $13.96 | $9.55 | 58,807 |
| 2016-11-17 | $13.89 | $14.12 | $13.89 | $14.06 | $9.62 | 55,569 |
| 2016-11-16 | $13.80 | $13.95 | $13.74 | $13.94 | $9.54 | 62,223 |
| 2016-11-15 | $13.61 | $13.87 | $13.57 | $13.83 | $9.46 | 70,562 |
| 2016-11-14 | $13.60 | $13.72 | $13.44 | $13.67 | $9.35 | 55,519 |
| 2016-11-11 | $13.52 | $13.60 | $13.49 | $13.56 | $9.28 | 42,491 |
| 2016-11-10 | $13.61 | $13.62 | $13.46 | $13.57 | $9.28 | 70,714 |
| 2016-11-09 | $13.24 | $13.51 | $13.17 | $13.46 | $9.21 | 56,690 |
| 2016-11-08 | $13.25 | $13.39 | $13.19 | $13.36 | $9.14 | 45,463 |
| 2016-11-07 | $13.25 | $13.34 | $13.25 | $13.29 | $9.09 | 37,098 |
| 2016-11-04 | $13.32 | $13.32 | $13.12 | $13.12 | $8.98 | 51,848 |
| 2016-11-03 | $13.45 | $13.51 | $13.27 | $13.29 | $9.09 | 100,613 |
| 2016-11-02 | $13.51 | $13.53 | $13.35 | $13.46 | $9.21 | 65,777 |
| 2016-11-01 | $13.63 | $13.64 | $13.50 | $13.51 | $9.24 | 42,512 |
| 2016-10-31 | $13.73 | $13.74 | $13.51 | $13.58 | $9.29 | 35,369 |
| 2016-10-28 | $13.60 | $13.73 | $13.60 | $13.65 | $9.34 | 37,877 |
| 2016-10-27 | $13.72 | $13.75 | $13.58 | $13.64 | $9.33 | 47,642 |
| 2016-10-26 | $13.70 | $13.74 | $13.54 | $13.67 | $9.35 | 90,790 |
| 2016-10-25 | $13.79 | $13.82 | $13.70 | $13.75 | $9.41 | 94,674 |
| 2016-10-24 | $13.75 | $13.78 | $13.66 | $13.76 | $9.41 | 121,456 |
| 2016-10-21 | $13.50 | $13.60 | $13.41 | $13.59 | $9.30 | 116,295 |
| 2016-10-20 | $13.41 | $13.51 | $13.34 | $13.50 | $9.24 | 79,567 |
| 2016-10-19 | $13.31 | $13.42 | $13.28 | $13.40 | $9.17 | 58,488 |
| 2016-10-18 | $13.29 | $13.36 | $13.26 | $13.30 | $9.10 | 40,835 |
| 2016-10-17 | $13.37 | $13.40 | $13.07 | $13.18 | $9.02 | 152,648 |
| 2016-10-14 | $13.40 | $13.56 | $13.31 | $13.31 | $9.11 | 63,385 |
| 2016-10-13 | $13.30 | $13.43 | $13.30 | $13.36 | $9.14 | 43,154 |
| 2016-10-12 | $13.43 | $13.49 | $13.37 | $13.37 | $9.15 | 34,046 |
| 2016-10-11 | $13.59 | $13.59 | $13.37 | $13.37 | $9.15 | 34,968 |
| 2016-10-10 | $13.64 | $13.73 | $13.56 | $13.56 | $9.28 | 43,011 |
| 2016-10-07 | $13.71 | $13.71 | $13.56 | $13.56 | $9.28 | 38,647 |
| 2016-10-06 | $13.60 | $13.72 | $13.57 | $13.64 | $9.33 | 57,051 |
| 2016-10-05 | $13.58 | $13.67 | $13.56 | $13.56 | $9.28 | 42,318 |
| 2016-10-04 | $13.67 | $13.72 | $13.48 | $13.50 | $9.24 | 70,774 |
| 2016-10-03 | $13.80 | $13.88 | $13.61 | $13.61 | $9.31 | 109,405 |
| 2016-09-30 | $13.57 | $13.79 | $13.54 | $13.76 | $9.41 | 62,652 |
| 2016-09-29 | $13.71 | $13.79 | $13.50 | $13.52 | $9.25 | 83,683 |
| 2016-09-28 | $13.77 | $13.85 | $13.75 | $13.79 | $9.43 | 82,767 |
| 2016-09-27 | $13.63 | $13.77 | $13.57 | $13.76 | $9.41 | 53,878 |
| 2016-09-26 | $13.69 | $13.74 | $13.59 | $13.62 | $9.32 | 74,041 |
| 2016-09-23 | $13.79 | $13.82 | $13.71 | $13.73 | $9.39 | 18,848 |
| 2016-09-22 | $13.79 | $13.83 | $13.78 | $13.81 | $9.45 | 23,333 |
| 2016-09-21 | $13.62 | $13.73 | $13.57 | $13.73 | $9.39 | 35,424 |
| 2016-09-20 | $13.57 | $13.64 | $13.55 | $13.56 | $9.28 | 17,906 |
| 2016-09-19 | $13.54 | $13.61 | $13.50 | $13.56 | $9.28 | 26,437 |
| 2016-09-16 | $13.57 | $13.57 | $13.46 | $13.53 | $9.26 | 28,219 |
| 2016-09-15 | $13.49 | $13.57 | $13.45 | $13.56 | $9.28 | 24,618 |
| 2016-09-14 | $13.46 | $13.52 | $13.39 | $13.47 | $9.22 | 61,981 |
| 2016-09-13 | $13.66 | $13.80 | $13.40 | $13.48 | $9.22 | 48,459 |
| 2016-09-12 | $13.79 | $13.94 | $13.78 | $13.91 | $9.52 | 39,393 |
| 2016-09-09 | $13.98 | $14.06 | $13.81 | $13.81 | $9.45 | 44,557 |
| 2016-09-08 | $14.05 | $14.11 | $14.04 | $14.08 | $9.63 | 23,584 |
| 2016-09-07 | $14.08 | $14.18 | $14.03 | $14.06 | $9.62 | 58,352 |
| 2016-09-06 | $14.09 | $14.13 | $14.01 | $14.08 | $9.63 | 65,378 |
| 2016-09-02 | $14.02 | $14.04 | $13.99 | $14.04 | $9.61 | 21,580 |
| 2016-09-01 | $13.99 | $14.03 | $13.90 | $13.96 | $9.55 | 52,264 |
| 2016-08-31 | $14.08 | $14.08 | $13.93 | $13.99 | $9.57 | 156,973 |
| 2016-08-30 | $14.12 | $14.19 | $14.01 | $14.17 | $9.69 | 46,465 |
| 2016-08-29 | $14.12 | $14.20 | $14.02 | $14.08 | $9.63 | 62,270 |
| 2016-08-26 | $14.00 | $14.12 | $14.00 | $14.08 | $9.63 | 44,542 |
| 2016-08-25 | $13.97 | $14.09 | $13.93 | $13.94 | $9.54 | 21,123 |
| 2016-08-24 | $14.06 | $14.10 | $13.97 | $13.97 | $9.56 | 34,280 |
| 2016-08-23 | $14.13 | $14.18 | $14.04 | $14.04 | $9.61 | 33,936 |
| 2016-08-22 | $14.12 | $14.14 | $14.03 | $14.04 | $9.61 | 39,050 |
| 2016-08-19 | $14.11 | $14.18 | $14.08 | $14.15 | $9.68 | 24,201 |
| 2016-08-18 | $14.16 | $14.21 | $14.14 | $14.17 | $9.69 | 46,132 |
| 2016-08-17 | $14.10 | $14.14 | $14.05 | $14.13 | $9.67 | 38,057 |
| 2016-08-16 | $14.06 | $14.10 | $14.04 | $14.08 | $9.63 | 29,169 |
| 2016-08-15 | $14.09 | $14.11 | $14.03 | $14.04 | $9.61 | 21,434 |
| 2016-08-12 | $13.99 | $14.06 | $13.94 | $14.02 | $9.59 | 14,568 |
| 2016-08-11 | $14.00 | $14.05 | $13.96 | $13.96 | $9.55 | 48,272 |
| 2016-08-10 | $14.03 | $14.05 | $13.95 | $14.00 | $9.58 | 43,051 |
| 2016-08-09 | $14.00 | $14.05 | $13.98 | $14.00 | $9.58 | 16,455 |
| 2016-08-08 | $14.04 | $14.05 | $13.98 | $14.00 | $9.58 | 38,872 |
| 2016-08-05 | $14.02 | $14.05 | $13.97 | $13.99 | $9.57 | 26,374 |
| 2016-08-04 | $13.89 | $14.01 | $13.89 | $13.91 | $9.52 | 69,285 |
| 2016-08-03 | $13.75 | $13.92 | $13.75 | $13.87 | $9.49 | 35,762 |
| 2016-08-02 | $13.83 | $13.95 | $13.76 | $13.82 | $9.46 | 77,130 |
| 2016-08-01 | $13.98 | $14.00 | $13.85 | $13.87 | $9.49 | 95,557 |
| 2016-07-29 | $13.95 | $13.98 | $13.93 | $13.96 | $9.55 | 32,647 |
| 2016-07-28 | $13.84 | $13.93 | $13.83 | $13.92 | $9.52 | 38,886 |
| 2016-07-27 | $13.90 | $13.90 | $13.78 | $13.83 | $9.46 | 155,538 |
| 2016-07-26 | $13.85 | $13.90 | $13.81 | $13.82 | $9.46 | 30,236 |
| 2016-07-25 | $13.95 | $13.95 | $13.73 | $13.80 | $9.44 | 68,364 |
| 2016-07-22 | $13.95 | $14.00 | $13.86 | $13.86 | $9.48 | 59,299 |
| 2016-07-21 | $13.95 | $13.95 | $13.88 | $13.92 | $9.52 | 37,248 |
| 2016-07-20 | $13.91 | $13.94 | $13.86 | $13.92 | $9.52 | 57,285 |
| 2016-07-19 | $13.87 | $13.89 | $13.79 | $13.81 | $9.45 | 64,378 |
| 2016-07-18 | $13.91 | $13.91 | $13.85 | $13.87 | $9.49 | 32,232 |
| 2016-07-15 | $13.92 | $13.92 | $13.79 | $13.85 | $9.48 | 61,182 |
| 2016-07-14 | $13.84 | $13.92 | $13.84 | $13.92 | $9.52 | 32,775 |
| 2016-07-13 | $13.89 | $13.89 | $13.78 | $13.82 | $9.46 | 84,677 |
| 2016-07-12 | $13.88 | $13.88 | $13.76 | $13.87 | $9.49 | 132,498 |
| 2016-07-11 | $13.76 | $13.91 | $13.68 | $13.84 | $9.47 | 77,529 |
| 2016-07-08 | $13.67 | $13.82 | $13.60 | $13.75 | $9.41 | 83,729 |
| 2016-07-07 | $13.70 | $13.72 | $13.54 | $13.67 | $9.35 | 92,301 |
| 2016-07-06 | $13.58 | $13.75 | $13.48 | $13.75 | $9.41 | 76,139 |
| 2016-07-05 | $13.49 | $13.64 | $13.34 | $13.64 | $9.33 | 85,497 |
| 2016-07-01 | $13.56 | $13.67 | $13.43 | $13.67 | $9.35 | 84,942 |
| 2016-06-30 | $13.43 | $13.52 | $13.41 | $13.52 | $9.25 | 37,095 |
| 2016-06-29 | $13.35 | $13.46 | $13.27 | $13.42 | $9.18 | 80,591 |
| 2016-06-28 | $13.19 | $13.31 | $13.08 | $13.23 | $9.05 | 91,654 |
| 2016-06-27 | $13.15 | $13.21 | $13.00 | $13.01 | $8.90 | 77,496 |
| 2016-06-24 | $13.09 | $13.48 | $13.09 | $13.28 | $9.09 | 117,991 |
| 2016-06-23 | $13.53 | $13.58 | $13.49 | $13.49 | $9.23 | 52,365 |
| 2016-06-22 | $13.47 | $13.64 | $13.40 | $13.41 | $9.17 | 63,825 |
| 2016-06-21 | $13.50 | $13.58 | $13.48 | $13.48 | $9.22 | 72,345 |
| 2016-06-20 | $13.39 | $13.53 | $13.35 | $13.50 | $9.24 | 67,428 |
| 2016-06-17 | $13.30 | $13.33 | $13.21 | $13.31 | $9.11 | 63,487 |
| 2016-06-16 | $13.24 | $13.29 | $13.18 | $13.28 | $9.09 | 125,265 |
| 2016-06-15 | $13.25 | $13.37 | $13.25 | $13.33 | $9.12 | 91,539 |
| 2016-06-14 | $13.43 | $13.43 | $13.24 | $13.30 | $9.10 | 59,840 |
| 2016-06-13 | $13.47 | $13.49 | $13.37 | $13.46 | $9.21 | 72,011 |
| 2016-06-10 | $13.66 | $13.76 | $13.59 | $13.59 | $9.13 | 53,918 |
| 2016-06-09 | $13.83 | $13.83 | $13.74 | $13.74 | $9.23 | 25,053 |
| 2016-06-08 | $13.88 | $13.88 | $13.71 | $13.84 | $9.30 | 52,220 |
| 2016-06-07 | $13.81 | $13.82 | $13.73 | $13.81 | $9.28 | 48,306 |
| 2016-06-06 | $13.76 | $13.84 | $13.69 | $13.81 | $9.28 | 73,877 |
| 2016-06-03 | $13.87 | $13.98 | $13.70 | $13.70 | $9.20 | 64,236 |
| 2016-06-02 | $13.78 | $13.90 | $13.67 | $13.90 | $9.34 | 39,797 |
| 2016-06-01 | $13.75 | $13.80 | $13.68 | $13.79 | $9.26 | 30,123 |
| 2016-05-31 | $13.74 | $13.79 | $13.58 | $13.70 | $9.20 | 51,367 |
| 2016-05-27 | $13.62 | $13.72 | $13.56 | $13.72 | $9.22 | 44,579 |
| 2016-05-26 | $13.61 | $13.70 | $13.54 | $13.62 | $9.15 | 17,435 |
| 2016-05-25 | $13.54 | $13.71 | $13.54 | $13.61 | $9.14 | 74,592 |
| 2016-05-24 | $13.48 | $13.59 | $13.42 | $13.54 | $9.09 | 43,487 |
| 2016-05-23 | $13.42 | $13.50 | $13.40 | $13.46 | $9.04 | 26,902 |
| 2016-05-20 | $13.33 | $13.50 | $13.33 | $13.35 | $8.97 | 39,310 |
| 2016-05-19 | $13.30 | $13.38 | $13.25 | $13.30 | $8.93 | 23,270 |
| 2016-05-18 | $13.35 | $13.43 | $13.30 | $13.39 | $8.99 | 57,592 |
| 2016-05-17 | $13.42 | $13.51 | $13.35 | $13.41 | $9.01 | 75,845 |
| 2016-05-16 | $13.35 | $13.58 | $13.32 | $13.47 | $9.05 | 130,455 |
| 2016-05-13 | $13.49 | $13.52 | $13.32 | $13.39 | $8.99 | 57,419 |
| 2016-05-12 | $13.51 | $13.68 | $13.34 | $13.46 | $9.04 | 78,709 |
| 2016-05-11 | $13.51 | $13.60 | $13.43 | $13.50 | $9.07 | 79,573 |
| 2016-05-10 | $13.44 | $13.60 | $13.44 | $13.51 | $9.07 | 32,879 |
| 2016-05-09 | $13.41 | $13.50 | $13.32 | $13.42 | $9.01 | 74,480 |
| 2016-05-06 | $13.33 | $13.53 | $13.26 | $13.45 | $9.03 | 27,503 |
| 2016-05-05 | $13.45 | $13.55 | $13.39 | $13.40 | $9.00 | 26,703 |
| 2016-05-04 | $13.36 | $13.55 | $13.32 | $13.43 | $9.02 | 66,021 |
| 2016-05-03 | $13.30 | $13.41 | $13.26 | $13.40 | $9.00 | 55,482 |
| 2016-05-02 | $13.36 | $13.40 | $13.32 | $13.33 | $8.95 | 31,877 |
| 2016-04-29 | $13.37 | $13.47 | $13.31 | $13.31 | $8.94 | 21,659 |
| 2016-04-28 | $13.48 | $13.55 | $13.38 | $13.42 | $9.01 | 27,057 |
| 2016-04-27 | $13.52 | $13.55 | $13.39 | $13.51 | $9.07 | 38,141 |
| 2016-04-26 | $13.48 | $13.56 | $13.46 | $13.56 | $9.11 | 63,498 |
| 2016-04-25 | $13.42 | $13.48 | $13.36 | $13.42 | $9.01 | 24,146 |
| 2016-04-22 | $13.50 | $13.50 | $13.37 | $13.48 | $9.05 | 26,489 |
| 2016-04-21 | $13.60 | $13.62 | $13.46 | $13.46 | $9.04 | 38,226 |
| 2016-04-20 | $13.52 | $13.60 | $13.52 | $13.56 | $9.11 | 31,550 |
| 2016-04-19 | $13.57 | $13.58 | $13.54 | $13.54 | $9.09 | 28,040 |
| 2016-04-18 | $13.50 | $13.58 | $13.49 | $13.54 | $9.09 | 30,313 |
| 2016-04-15 | $13.51 | $13.58 | $13.47 | $13.51 | $9.07 | 35,153 |
| 2016-04-14 | $13.51 | $13.58 | $13.44 | $13.57 | $9.11 | 24,083 |
| 2016-04-13 | $13.50 | $13.59 | $13.49 | $13.51 | $9.07 | 44,784 |
| 2016-04-12 | $13.41 | $13.53 | $13.39 | $13.48 | $9.05 | 38,464 |
| 2016-04-11 | $13.47 | $13.60 | $13.36 | $13.43 | $9.02 | 20,294 |
| 2016-04-08 | $13.44 | $13.44 | $13.32 | $13.36 | $8.97 | 23,814 |
| 2016-04-07 | $13.31 | $13.33 | $13.17 | $13.29 | $8.93 | 34,874 |
| 2016-04-06 | $13.16 | $13.39 | $13.12 | $13.39 | $8.99 | 40,805 |
| 2016-04-05 | $13.14 | $13.15 | $13.07 | $13.07 | $8.78 | 38,235 |
| 2016-04-04 | $13.26 | $13.26 | $13.07 | $13.17 | $8.85 | 63,711 |
| 2016-04-01 | $13.29 | $13.44 | $13.19 | $13.28 | $8.92 | 60,149 |
| 2016-03-31 | $13.23 | $13.41 | $13.16 | $13.32 | $8.95 | 121,463 |
| 2016-03-30 | $13.13 | $13.31 | $13.07 | $13.28 | $8.92 | 53,830 |
| 2016-03-29 | $12.96 | $13.16 | $12.93 | $13.11 | $8.81 | 55,384 |
| 2016-03-28 | $12.99 | $13.09 | $12.95 | $12.95 | $8.70 | 33,523 |
| 2016-03-24 | $13.10 | $13.16 | $12.96 | $12.98 | $8.72 | 28,241 |
| 2016-03-23 | $13.15 | $13.27 | $13.15 | $13.22 | $8.88 | 52,102 |
| 2016-03-22 | $13.10 | $13.23 | $13.10 | $13.23 | $8.89 | 41,176 |
| 2016-03-21 | $13.15 | $13.22 | $13.10 | $13.22 | $8.88 | 25,155 |
| 2016-03-18 | $13.23 | $13.27 | $13.11 | $13.11 | $8.81 | 37,231 |
| 2016-03-17 | $13.10 | $13.23 | $13.06 | $13.15 | $8.83 | 54,511 |
| 2016-03-16 | $13.10 | $13.23 | $13.10 | $13.15 | $8.83 | 40,803 |
| 2016-03-15 | $13.11 | $13.16 | $13.02 | $13.15 | $8.83 | 33,745 |
| 2016-03-14 | $13.12 | $13.15 | $13.06 | $13.11 | $8.81 | 28,302 |
| 2016-03-11 | $13.15 | $13.27 | $13.04 | $13.14 | $8.83 | 32,416 |
| 2016-03-10 | $13.37 | $13.37 | $13.23 | $13.25 | $8.73 | 31,792 |
| 2016-03-09 | $13.21 | $13.33 | $13.11 | $13.29 | $8.76 | 38,622 |
| 2016-03-08 | $13.13 | $13.17 | $13.05 | $13.09 | $8.63 | 35,956 |
| 2016-03-07 | $13.17 | $13.22 | $13.11 | $13.20 | $8.70 | 53,971 |
| 2016-03-04 | $12.96 | $13.20 | $12.93 | $13.17 | $8.68 | 31,786 |
| 2016-03-03 | $12.97 | $13.09 | $12.89 | $13.00 | $8.57 | 45,651 |
| 2016-03-02 | $12.84 | $12.99 | $12.82 | $12.99 | $8.56 | 45,805 |
| 2016-03-01 | $12.68 | $12.90 | $12.68 | $12.84 | $8.46 | 23,549 |
| 2016-02-29 | $12.67 | $12.73 | $12.62 | $12.66 | $8.34 | 31,037 |
| 2016-02-26 | $12.74 | $12.74 | $12.66 | $12.67 | $8.35 | 20,249 |
| 2016-02-25 | $12.57 | $12.65 | $12.47 | $12.65 | $8.34 | 55,150 |
| 2016-02-24 | $12.48 | $12.52 | $12.37 | $12.51 | $8.24 | 59,358 |
| 2016-02-23 | $12.41 | $12.59 | $12.41 | $12.49 | $8.23 | 58,863 |
| 2016-02-22 | $12.57 | $12.62 | $12.49 | $12.49 | $8.23 | 32,277 |
| 2016-02-19 | $12.33 | $12.42 | $12.31 | $12.37 | $8.15 | 23,070 |
| 2016-02-18 | $12.53 | $12.54 | $12.38 | $12.38 | $8.16 | 32,505 |
| 2016-02-17 | $12.42 | $12.64 | $12.41 | $12.55 | $8.27 | 74,423 |
| 2016-02-16 | $12.24 | $12.52 | $12.18 | $12.35 | $8.14 | 89,437 |
| 2016-02-12 | $11.92 | $12.14 | $11.87 | $12.12 | $7.99 | 48,230 |
| 2016-02-11 | $11.74 | $11.87 | $11.72 | $11.83 | $7.80 | 28,544 |
| 2016-02-10 | $12.03 | $12.19 | $11.91 | $12.01 | $7.92 | 70,376 |
| 2016-02-09 | $11.83 | $12.00 | $11.79 | $11.93 | $7.86 | 37,256 |
| 2016-02-08 | $11.94 | $12.02 | $11.82 | $11.85 | $7.81 | 41,383 |
| 2016-02-05 | $12.31 | $12.31 | $12.03 | $12.06 | $7.95 | 75,592 |
| 2016-02-04 | $12.32 | $12.42 | $12.25 | $12.27 | $8.09 | 22,651 |
| 2016-02-03 | $12.30 | $12.33 | $12.10 | $12.27 | $8.09 | 42,484 |
| 2016-02-02 | $12.39 | $12.39 | $12.23 | $12.24 | $8.07 | 32,826 |
| 2016-02-01 | $12.31 | $12.51 | $12.28 | $12.46 | $8.21 | 43,002 |
| 2016-01-29 | $12.33 | $12.47 | $12.26 | $12.46 | $8.21 | 32,259 |
| 2016-01-28 | $12.21 | $12.30 | $12.07 | $12.24 | $8.07 | 24,927 |
| 2016-01-27 | $12.11 | $12.34 | $12.06 | $12.10 | $7.98 | 26,635 |
| 2016-01-26 | $11.99 | $12.22 | $11.98 | $12.18 | $8.03 | 39,866 |
| 2016-01-25 | $11.99 | $12.27 | $11.95 | $11.96 | $7.88 | 45,143 |
| 2016-01-22 | $11.93 | $12.10 | $11.85 | $12.04 | $7.94 | 56,294 |
| 2016-01-21 | $11.62 | $11.95 | $11.56 | $11.69 | $7.71 | 97,754 |
| 2016-01-20 | $11.83 | $11.83 | $11.20 | $11.69 | $7.71 | 134,763 |
| 2016-01-19 | $12.32 | $12.32 | $11.91 | $11.98 | $7.90 | 57,790 |
| 2016-01-15 | $12.29 | $12.38 | $11.98 | $12.15 | $8.01 | 100,943 |
| 2016-01-14 | $12.40 | $12.54 | $12.26 | $12.49 | $8.23 | 85,120 |
| 2016-01-13 | $12.76 | $12.82 | $12.32 | $12.37 | $8.15 | 56,270 |
| 2016-01-12 | $12.71 | $12.71 | $12.56 | $12.61 | $8.31 | 49,954 |
| 2016-01-11 | $12.82 | $12.82 | $12.43 | $12.61 | $8.31 | 94,460 |
| 2016-01-08 | $12.93 | $13.01 | $12.75 | $12.77 | $8.42 | 66,190 |
| 2016-01-07 | $13.18 | $13.28 | $12.93 | $12.97 | $8.55 | 79,309 |
| 2016-01-06 | $13.29 | $13.35 | $13.20 | $13.34 | $8.79 | 67,345 |
| 2016-01-05 | $13.37 | $13.42 | $13.20 | $13.41 | $8.84 | 34,900 |
| 2016-01-04 | $13.30 | $13.32 | $13.07 | $13.27 | $8.75 | 56,238 |
| 2015-12-31 | $13.40 | $13.51 | $13.35 | $13.47 | $8.88 | 52,999 |
| 2015-12-30 | $13.58 | $13.58 | $13.35 | $13.41 | $8.84 | 39,963 |
| 2015-12-29 | $13.56 | $13.60 | $13.43 | $13.53 | $8.92 | 60,405 |
| 2015-12-28 | $13.64 | $13.77 | $13.36 | $13.46 | $8.87 | 45,858 |
| 2015-12-24 | $13.69 | $13.76 | $13.61 | $13.62 | $8.98 | 11,528 |
| 2015-12-23 | $13.48 | $13.70 | $13.42 | $13.69 | $9.02 | 86,095 |
| 2015-12-22 | $13.41 | $13.45 | $13.30 | $13.42 | $8.85 | 24,774 |
| 2015-12-21 | $13.50 | $13.50 | $13.31 | $13.43 | $8.85 | 22,577 |
| 2015-12-18 | $13.38 | $13.42 | $13.30 | $13.38 | $8.82 | 17,172 |
| 2015-12-17 | $13.43 | $13.54 | $13.40 | $13.48 | $8.89 | 35,692 |
| 2015-12-16 | $13.34 | $13.48 | $13.28 | $13.45 | $8.87 | 44,271 |
| 2015-12-15 | $13.15 | $13.33 | $13.14 | $13.25 | $8.73 | 48,641 |
| 2015-12-14 | $13.31 | $13.31 | $13.00 | $13.13 | $8.65 | 41,397 |
| 2015-12-11 | $13.18 | $13.35 | $13.15 | $13.25 | $8.73 | 46,334 |
| 2015-12-10 | $13.58 | $13.67 | $13.56 | $13.64 | $8.82 | 30,807 |
| 2015-12-09 | $13.58 | $13.71 | $13.52 | $13.59 | $8.78 | 46,262 |
| 2015-12-08 | $13.64 | $13.68 | $13.56 | $13.63 | $8.81 | 33,560 |
| 2015-12-07 | $13.70 | $13.85 | $13.59 | $13.83 | $8.94 | 58,899 |
| 2015-12-04 | $13.64 | $13.80 | $13.62 | $13.77 | $8.90 | 38,705 |
| 2015-12-03 | $13.80 | $13.83 | $13.61 | $13.68 | $8.84 | 45,118 |
| 2015-12-02 | $13.82 | $13.88 | $13.77 | $13.81 | $8.93 | 32,275 |
| 2015-12-01 | $13.85 | $13.90 | $13.75 | $13.83 | $8.94 | 31,320 |
| 2015-11-30 | $13.75 | $13.81 | $13.67 | $13.81 | $8.93 | 70,924 |
| 2015-11-27 | $13.80 | $13.87 | $13.75 | $13.76 | $8.89 | 9,124 |
| 2015-11-25 | $13.89 | $13.96 | $13.77 | $13.82 | $8.93 | 27,574 |
| 2015-11-24 | $13.80 | $13.97 | $13.80 | $13.97 | $9.03 | 17,143 |
| 2015-11-23 | $13.83 | $13.94 | $13.80 | $13.94 | $9.01 | 14,570 |
| 2015-11-20 | $13.74 | $13.83 | $13.71 | $13.83 | $8.94 | 25,146 |
| 2015-11-19 | $13.62 | $13.72 | $13.62 | $13.68 | $8.84 | 29,668 |
| 2015-11-18 | $13.62 | $13.74 | $13.57 | $13.71 | $8.86 | 15,765 |
| 2015-11-17 | $13.60 | $13.70 | $13.52 | $13.59 | $8.78 | 19,516 |
| 2015-11-16 | $13.37 | $13.66 | $13.37 | $13.62 | $8.80 | 36,938 |
| 2015-11-13 | $13.61 | $13.67 | $13.38 | $13.45 | $8.69 | 32,267 |
| 2015-11-12 | $13.83 | $13.86 | $13.61 | $13.69 | $8.85 | 13,822 |
| 2015-11-11 | $13.93 | $13.98 | $13.74 | $13.95 | $9.02 | 50,223 |
| 2015-11-10 | $13.64 | $13.93 | $13.62 | $13.85 | $8.95 | 39,560 |
| 2015-11-09 | $13.78 | $13.83 | $13.64 | $13.70 | $8.85 | 19,061 |
| 2015-11-06 | $13.82 | $13.92 | $13.74 | $13.76 | $8.89 | 33,639 |
| 2015-11-05 | $13.94 | $14.00 | $13.87 | $13.91 | $8.99 | 55,893 |
| 2015-11-04 | $13.89 | $13.95 | $13.82 | $13.95 | $9.02 | 38,199 |
| 2015-11-03 | $13.58 | $13.99 | $13.56 | $13.94 | $9.01 | 55,712 |
| 2015-11-02 | $13.42 | $13.75 | $13.42 | $13.61 | $8.80 | 50,806 |
| 2015-10-30 | $13.46 | $13.60 | $13.42 | $13.42 | $8.67 | 38,028 |
| 2015-10-29 | $13.67 | $13.70 | $13.46 | $13.47 | $8.71 | 45,031 |
| 2015-10-28 | $13.52 | $13.63 | $13.49 | $13.56 | $8.77 | 37,762 |
| 2015-10-27 | $13.50 | $13.52 | $13.43 | $13.52 | $8.74 | 34,220 |
| 2015-10-26 | $13.61 | $13.64 | $13.45 | $13.52 | $8.74 | 26,865 |
| 2015-10-23 | $13.57 | $13.67 | $13.57 | $13.66 | $8.83 | 41,641 |
| 2015-10-22 | $13.37 | $13.53 | $13.37 | $13.42 | $8.67 | 26,154 |
| 2015-10-21 | $13.43 | $13.50 | $13.25 | $13.25 | $8.57 | 28,934 |
| 2015-10-20 | $13.39 | $13.43 | $13.34 | $13.41 | $8.67 | 26,889 |
| 2015-10-19 | $13.42 | $13.42 | $13.33 | $13.38 | $8.65 | 22,183 |
| 2015-10-16 | $13.37 | $13.53 | $13.37 | $13.45 | $8.69 | 30,020 |
| 2015-10-15 | $13.27 | $13.45 | $13.22 | $13.33 | $8.62 | 33,397 |
| 2015-10-14 | $13.23 | $13.34 | $13.13 | $13.13 | $8.49 | 18,484 |
| 2015-10-13 | $13.40 | $13.43 | $13.20 | $13.27 | $8.58 | 25,751 |
| 2015-10-12 | $13.35 | $13.44 | $13.35 | $13.40 | $8.66 | 13,710 |
| 2015-10-09 | $13.38 | $13.51 | $13.36 | $13.40 | $8.66 | 28,075 |
| 2015-10-08 | $13.23 | $13.53 | $13.23 | $13.37 | $8.64 | 40,927 |
| 2015-10-07 | $13.29 | $13.35 | $13.26 | $13.33 | $8.62 | 18,911 |
| 2015-10-06 | $13.31 | $13.35 | $13.17 | $13.32 | $8.61 | 40,864 |
| 2015-10-05 | $12.94 | $13.28 | $12.93 | $13.25 | $8.57 | 45,248 |
| 2015-10-02 | $12.59 | $12.86 | $12.52 | $12.80 | $8.27 | 73,859 |
| 2015-10-01 | $12.84 | $12.88 | $12.58 | $12.67 | $8.19 | 81,043 |
| 2015-09-30 | $12.85 | $12.88 | $12.62 | $12.64 | $8.17 | 105,739 |
| 2015-09-29 | $12.99 | $12.99 | $12.50 | $12.54 | $8.11 | 67,737 |
| 2015-09-28 | $13.24 | $13.24 | $12.88 | $12.91 | $8.35 | 61,669 |
| 2015-09-25 | $13.35 | $13.48 | $13.22 | $13.26 | $8.57 | 27,393 |
| 2015-09-24 | $13.21 | $13.47 | $13.21 | $13.23 | $8.55 | 84,915 |
| 2015-09-23 | $13.34 | $13.60 | $13.34 | $13.47 | $8.71 | 50,443 |
| 2015-09-22 | $13.16 | $13.49 | $13.16 | $13.38 | $8.65 | 54,465 |
| 2015-09-21 | $13.29 | $13.56 | $13.29 | $13.42 | $8.67 | 18,127 |
| 2015-09-18 | $13.35 | $13.48 | $13.27 | $13.34 | $8.62 | 42,348 |
| 2015-09-17 | $13.26 | $13.55 | $13.26 | $13.43 | $8.68 | 42,145 |
| 2015-09-16 | $13.16 | $13.36 | $13.12 | $13.31 | $8.60 | 32,650 |
| 2015-09-15 | $13.05 | $13.21 | $13.04 | $13.16 | $8.51 | 32,508 |
| 2015-09-14 | $13.16 | $13.27 | $13.04 | $13.04 | $8.43 | 18,115 |
| 2015-09-11 | $13.16 | $13.28 | $13.15 | $13.16 | $8.51 | 14,887 |
| 2015-09-10 | $13.38 | $13.48 | $13.36 | $13.39 | $8.49 | 23,887 |
| 2015-09-09 | $13.50 | $13.60 | $13.37 | $13.38 | $8.48 | 26,928 |
| 2015-09-08 | $13.30 | $13.48 | $13.26 | $13.40 | $8.49 | 21,954 |
| 2015-09-04 | $13.08 | $13.32 | $13.08 | $13.14 | $8.33 | 53,742 |
| 2015-09-03 | $13.41 | $13.58 | $13.35 | $13.37 | $8.47 | 27,786 |
| 2015-09-02 | $13.37 | $13.45 | $13.31 | $13.36 | $8.47 | 24,853 |
| 2015-09-01 | $13.38 | $13.47 | $13.24 | $13.27 | $8.41 | 43,171 |
| 2015-08-31 | $13.59 | $13.65 | $13.51 | $13.57 | $8.60 | 28,272 |
| 2015-08-28 | $13.59 | $13.84 | $13.50 | $13.67 | $8.66 | 39,775 |
| 2015-08-27 | $13.53 | $13.78 | $13.34 | $13.65 | $8.65 | 61,650 |
| 2015-08-26 | $12.96 | $13.29 | $12.93 | $13.25 | $8.40 | 48,658 |
| 2015-08-25 | $13.00 | $13.26 | $12.86 | $12.86 | $8.15 | 55,700 |
| 2015-08-24 | $13.50 | $13.50 | $11.87 | $12.81 | $8.12 | 147,948 |
| 2015-08-21 | $13.74 | $13.79 | $13.52 | $13.56 | $8.59 | 33,308 |
| 2015-08-20 | $13.86 | $13.98 | $13.80 | $13.80 | $8.75 | 40,444 |
| 2015-08-19 | $14.10 | $14.15 | $14.02 | $14.05 | $8.91 | 54,767 |
| 2015-08-18 | $14.01 | $14.20 | $14.01 | $14.16 | $8.98 | 17,266 |
| 2015-08-17 | $14.05 | $14.21 | $13.97 | $14.12 | $8.95 | 31,857 |
| 2015-08-14 | $14.04 | $14.09 | $14.02 | $14.08 | $8.92 | 21,458 |
| 2015-08-13 | $13.98 | $14.07 | $13.92 | $14.00 | $8.87 | 16,102 |
| 2015-08-12 | $13.76 | $14.05 | $13.75 | $14.00 | $8.87 | 35,241 |
| 2015-08-11 | $13.84 | $13.93 | $13.84 | $13.93 | $8.83 | 12,597 |
| 2015-08-10 | $13.98 | $14.05 | $13.91 | $13.94 | $8.84 | 26,617 |
| 2015-08-07 | $13.84 | $13.97 | $13.84 | $13.93 | $8.83 | 42,943 |
| 2015-08-06 | $13.86 | $14.03 | $13.86 | $13.91 | $8.82 | 39,285 |
| 2015-08-05 | $14.00 | $14.18 | $13.90 | $13.91 | $8.82 | 23,483 |
| 2015-08-04 | $14.00 | $14.08 | $13.96 | $13.99 | $8.87 | 29,633 |
| 2015-08-03 | $13.95 | $14.05 | $13.92 | $13.95 | $8.84 | 37,848 |
| 2015-07-31 | $14.13 | $14.13 | $13.98 | $13.98 | $8.86 | 43,571 |
| 2015-07-30 | $13.99 | $14.06 | $13.93 | $13.98 | $8.86 | 30,082 |
| 2015-07-29 | $13.98 | $14.07 | $13.91 | $14.00 | $8.87 | 27,060 |
| 2015-07-28 | $13.85 | $13.94 | $13.80 | $13.90 | $8.81 | 38,189 |
Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) News Headlines
Recent Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) News
Similar Companies to Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |