SLR Senior Investment Corp (SUNS) Exchange: NASDAQ
Data as of May 2, 2025
$10.81 ($-0.03) -0.23%
SLR Senior Investment Corp - Daily Information
Click for more stock information on SLR Senior Investment Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.95 |
| Previous Close | $10.81 |
| High | $11.03 |
| Low | $10.77 |
| Adjusted Open | $10.95 |
| Previous Adjusted Close | $10.81 |
| Adjusted High | $11.03 |
| Adjusted Low | $10.77 |
Invest in SLR Senior Investment Corp (SUNS)
Key People SLR Senior Investment Corp
| Employee | Position |
|---|---|
| Michael Stuart Gross | Chairman, President & Co-Chief Executive Officer |
| Bruce J. Spohler | Co-Chief Executive Officer, COO & Director |
| Richard L. Peteka | Chief Financial Officer, Secretary & Treasurer |
| Guy F. Talarico | Chief Compliance Officer |
| Shelley Nolden | Investor Relations Contact |
| Leonard A. Potter | Independent Director |
| David Scott Wachter | Independent Director |
| Steven I. Hochberg | Independent Director |
Historical Stock Data for SLR Senior Investment Corp (SUNS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.95 | $11.03 | $10.77 | $10.81 | $10.81 | 67,358 |
| 2025-05-01 | $10.84 | $11.04 | $10.60 | $10.83 | $10.83 | 76,635 |
| 2025-04-30 | $10.57 | $10.79 | $10.11 | $10.76 | $10.76 | 125,058 |
| 2025-04-29 | $10.60 | $10.77 | $10.24 | $10.63 | $10.63 | 97,992 |
| 2025-04-28 | $10.27 | $10.40 | $10.12 | $10.36 | $10.36 | 68,292 |
| 2025-04-25 | $10.15 | $10.33 | $9.95 | $10.22 | $10.22 | 70,700 |
| 2025-04-24 | $10.02 | $10.37 | $9.90 | $10.14 | $10.14 | 134,598 |
| 2025-04-23 | $10.01 | $10.35 | $9.76 | $9.94 | $9.94 | 135,161 |
| 2025-04-22 | $9.44 | $10.13 | $9.44 | $9.78 | $9.78 | 315,961 |
| 2025-04-21 | $9.14 | $9.74 | $9.12 | $9.46 | $9.46 | 152,817 |
| 2025-04-17 | $8.58 | $9.58 | $8.58 | $9.06 | $9.06 | 142,006 |
| 2025-04-16 | $8.35 | $8.78 | $8.07 | $8.28 | $8.28 | 116,457 |
| 2025-04-15 | $8.49 | $8.84 | $8.35 | $8.41 | $8.41 | 74,284 |
| 2025-04-14 | $8.39 | $8.88 | $8.30 | $8.53 | $8.53 | 191,044 |
| 2025-04-11 | $8.19 | $8.28 | $7.80 | $8.21 | $8.21 | 108,610 |
| 2025-04-10 | $8.75 | $8.92 | $8.00 | $8.18 | $8.18 | 103,333 |
| 2025-04-09 | $8.20 | $9.10 | $8.09 | $8.94 | $8.94 | 211,906 |
| 2025-04-08 | $9.59 | $9.73 | $8.32 | $8.37 | $8.37 | 215,255 |
| 2025-04-07 | $9.30 | $9.81 | $9.11 | $9.26 | $9.26 | 152,728 |
| 2025-04-04 | $10.47 | $10.50 | $9.45 | $9.82 | $9.82 | 202,951 |
| 2025-04-03 | $10.65 | $10.83 | $10.50 | $10.57 | $10.57 | 104,937 |
| 2025-04-02 | $11.06 | $11.12 | $10.79 | $10.94 | $10.94 | 123,170 |
| 2025-04-01 | $11.02 | $11.20 | $10.87 | $10.90 | $10.90 | 78,204 |
| 2025-03-31 | $11.00 | $11.13 | $10.66 | $11.07 | $11.07 | 164,208 |
| 2025-03-28 | $11.44 | $11.45 | $11.13 | $11.21 | $10.91 | 154,343 |
| 2025-03-27 | $11.40 | $11.65 | $11.28 | $11.29 | $10.99 | 74,145 |
| 2025-03-26 | $11.31 | $11.45 | $11.07 | $11.45 | $11.15 | 135,646 |
| 2025-03-25 | $11.49 | $11.51 | $11.26 | $11.30 | $11.00 | 74,928 |
| 2025-03-24 | $11.34 | $11.56 | $11.30 | $11.50 | $11.20 | 114,884 |
| 2025-03-21 | $11.50 | $11.65 | $11.22 | $11.25 | $10.95 | 764,280 |
| 2025-03-20 | $11.35 | $11.55 | $11.28 | $11.37 | $11.07 | 121,967 |
| 2025-03-19 | $11.23 | $11.37 | $11.14 | $11.35 | $11.05 | 217,106 |
| 2025-03-18 | $11.20 | $11.33 | $11.05 | $11.20 | $10.90 | 149,835 |
| 2025-03-17 | $11.08 | $11.26 | $10.97 | $11.00 | $10.71 | 140,818 |
| 2025-03-14 | $11.05 | $11.33 | $10.88 | $11.04 | $10.75 | 162,647 |
| 2025-03-13 | $11.20 | $11.36 | $10.92 | $11.02 | $10.73 | 125,595 |
| 2025-03-12 | $11.26 | $11.39 | $11.11 | $11.16 | $10.87 | 61,125 |
| 2025-03-11 | $11.00 | $11.35 | $10.72 | $11.13 | $10.84 | 158,436 |
| 2025-03-10 | $11.10 | $11.50 | $10.56 | $10.99 | $10.70 | 165,362 |
| 2025-03-07 | $11.18 | $11.36 | $10.94 | $11.10 | $10.81 | 366,516 |
| 2025-03-06 | $11.57 | $11.91 | $10.77 | $11.06 | $10.77 | 277,837 |
| 2025-03-05 | $11.92 | $11.96 | $11.70 | $11.91 | $11.60 | 103,869 |
| 2025-03-04 | $12.07 | $12.12 | $11.90 | $11.96 | $11.64 | 83,450 |
| 2025-03-03 | $12.15 | $12.20 | $11.90 | $12.08 | $11.76 | 98,233 |
| 2025-02-28 | $12.20 | $12.30 | $11.93 | $12.18 | $11.86 | 110,965 |
| 2025-02-27 | $11.86 | $12.30 | $11.86 | $12.15 | $11.83 | 228,057 |
| 2025-02-26 | $11.71 | $12.08 | $11.71 | $11.99 | $11.67 | 140,869 |
| 2025-02-25 | $11.85 | $12.03 | $11.73 | $11.78 | $11.47 | 66,434 |
| 2025-02-24 | $11.96 | $11.96 | $11.60 | $11.86 | $11.55 | 72,782 |
| 2025-02-21 | $12.35 | $12.35 | $11.65 | $11.77 | $11.46 | 188,129 |
| 2025-02-20 | $11.90 | $12.31 | $11.70 | $12.06 | $11.74 | 224,871 |
| 2025-02-19 | $11.81 | $11.96 | $11.55 | $11.86 | $11.55 | 193,366 |
| 2025-02-18 | $11.96 | $11.96 | $11.47 | $11.53 | $11.23 | 147,556 |
| 2025-02-14 | $11.67 | $11.83 | $11.48 | $11.49 | $11.49 | 83,302 |
| 2025-02-13 | $11.74 | $11.88 | $11.55 | $11.60 | $11.60 | 98,291 |
| 2025-02-12 | $11.55 | $11.58 | $11.35 | $11.47 | $11.47 | 88,159 |
| 2025-02-11 | $11.74 | $11.85 | $11.50 | $11.58 | $11.58 | 96,378 |
| 2025-02-10 | $11.71 | $11.88 | $11.59 | $11.61 | $11.61 | 76,858 |
| 2025-02-07 | $11.85 | $11.92 | $11.52 | $11.63 | $11.63 | 139,289 |
| 2025-02-06 | $11.85 | $11.85 | $11.63 | $11.81 | $11.81 | 135,327 |
| 2025-02-05 | $11.85 | $12.04 | $11.70 | $11.81 | $11.81 | 266,460 |
| 2025-02-04 | $11.73 | $11.98 | $11.57 | $11.87 | $11.87 | 106,120 |
| 2025-02-03 | $11.74 | $12.04 | $11.67 | $11.70 | $11.70 | 127,033 |
| 2025-01-31 | $12.10 | $12.10 | $11.66 | $12.00 | $12.00 | 287,889 |
| 2025-01-30 | $12.00 | $12.08 | $11.75 | $12.00 | $12.00 | 270,348 |
| 2025-01-29 | $11.85 | $11.90 | $11.65 | $11.86 | $11.86 | 346,798 |
| 2025-01-28 | $11.50 | $11.87 | $11.44 | $11.87 | $11.87 | 1,216,735 |
| 2025-01-27 | $12.25 | $12.43 | $11.85 | $12.05 | $12.05 | 47,384 |
| 2025-01-24 | $11.96 | $12.30 | $11.77 | $12.17 | $12.17 | 127,877 |
| 2025-01-23 | $11.01 | $11.88 | $10.43 | $11.32 | $11.32 | 423,947 |
| 2025-01-22 | $12.82 | $12.93 | $10.57 | $10.97 | $10.97 | 205,479 |
| 2025-01-21 | $13.99 | $14.23 | $12.71 | $12.85 | $12.85 | 130,298 |
| 2025-01-17 | $13.67 | $14.22 | $13.54 | $14.14 | $14.14 | 31,935 |
| 2025-01-16 | $14.09 | $14.29 | $13.51 | $13.61 | $13.61 | 26,499 |
| 2025-01-15 | $13.84 | $14.32 | $13.52 | $14.07 | $14.07 | 17,996 |
| 2025-01-14 | $13.60 | $14.02 | $13.56 | $13.56 | $13.56 | 28,684 |
| 2025-01-13 | $13.63 | $13.87 | $13.42 | $13.61 | $13.61 | 25,149 |
| 2025-01-10 | $13.41 | $13.84 | $13.23 | $13.64 | $13.64 | 49,257 |
| 2025-01-08 | $13.66 | $14.23 | $13.11 | $13.28 | $13.28 | 123,206 |
| 2025-01-07 | $14.10 | $14.37 | $13.58 | $13.96 | $13.96 | 44,946 |
| 2025-01-06 | $14.52 | $14.72 | $14.06 | $14.06 | $14.06 | 35,098 |
| 2025-01-03 | $14.15 | $14.60 | $14.13 | $14.49 | $14.49 | 40,937 |
| 2025-01-02 | $14.20 | $14.46 | $13.90 | $14.22 | $14.22 | 25,253 |
| 2024-12-31 | $14.25 | $14.29 | $13.80 | $14.08 | $14.08 | 19,467 |
| 2024-12-30 | $14.51 | $14.68 | $14.31 | $14.54 | $14.12 | 39,417 |
| 2024-12-27 | $14.21 | $14.87 | $14.21 | $14.68 | $14.25 | 51,075 |
| 2024-12-26 | $14.20 | $14.40 | $13.80 | $14.30 | $13.89 | 26,146 |
| 2024-12-24 | $13.43 | $14.28 | $13.43 | $14.28 | $13.87 | 21,096 |
| 2024-12-23 | $13.57 | $13.57 | $13.10 | $13.35 | $12.96 | 96,986 |
| 2024-12-20 | $13.07 | $13.67 | $12.80 | $13.59 | $13.20 | 252,586 |
| 2024-12-19 | $13.32 | $13.67 | $12.75 | $13.15 | $12.77 | 122,207 |
| 2024-12-18 | $13.34 | $13.69 | $12.90 | $13.23 | $12.85 | 127,312 |
| 2024-12-17 | $13.66 | $13.76 | $13.23 | $13.43 | $13.04 | 83,202 |
| 2024-12-16 | $13.15 | $13.78 | $12.81 | $13.75 | $13.35 | 97,901 |
| 2024-12-13 | $13.61 | $13.69 | $12.75 | $13.18 | $12.80 | 63,081 |
| 2024-12-12 | $13.61 | $13.92 | $13.30 | $13.58 | $13.19 | 69,316 |
| 2024-12-11 | $13.65 | $14.07 | $13.55 | $13.64 | $13.24 | 32,087 |
| 2024-12-10 | $13.82 | $13.94 | $13.56 | $13.85 | $13.45 | 29,678 |
| 2024-12-09 | $14.17 | $14.20 | $13.60 | $14.11 | $13.70 | 33,923 |
| 2024-12-06 | $14.21 | $14.21 | $13.53 | $14.02 | $14.02 | 67,008 |
| 2024-12-05 | $14.56 | $14.69 | $13.95 | $14.26 | $14.26 | 39,827 |
| 2024-12-04 | $14.52 | $14.54 | $13.90 | $14.47 | $14.47 | 41,117 |
| 2024-12-03 | $14.55 | $14.82 | $14.46 | $14.54 | $14.54 | 27,077 |
| 2024-12-02 | $15.70 | $15.70 | $14.30 | $14.44 | $14.44 | 107,325 |
| 2024-11-29 | $15.09 | $15.63 | $14.95 | $15.53 | $15.53 | 61,963 |
| 2024-11-27 | $15.05 | $15.20 | $14.74 | $15.08 | $15.08 | 25,802 |
| 2024-11-26 | $14.94 | $15.15 | $14.87 | $14.99 | $14.99 | 15,702 |
| 2024-11-25 | $14.79 | $15.20 | $14.75 | $14.90 | $14.90 | 30,755 |
| 2024-11-22 | $14.92 | $15.02 | $14.65 | $14.78 | $14.78 | 18,217 |
| 2024-11-21 | $15.01 | $15.20 | $14.68 | $14.88 | $14.88 | 20,416 |
| 2024-11-20 | $15.29 | $15.37 | $14.65 | $14.95 | $14.95 | 19,143 |
| 2024-11-19 | $14.86 | $15.30 | $14.86 | $15.29 | $15.29 | 38,486 |
| 2024-11-18 | $14.65 | $15.14 | $14.65 | $14.93 | $14.93 | 23,777 |
| 2024-11-15 | $15.15 | $15.25 | $14.65 | $14.81 | $14.81 | 24,223 |
| 2024-11-14 | $14.94 | $15.09 | $14.63 | $15.09 | $15.09 | 36,307 |
| 2024-11-13 | $14.68 | $15.00 | $14.56 | $14.82 | $14.82 | 53,437 |
| 2024-11-12 | $14.88 | $15.21 | $14.50 | $14.67 | $14.67 | 29,176 |
| 2024-11-11 | $14.90 | $15.25 | $14.61 | $14.86 | $14.86 | 49,419 |
| 2024-11-08 | $15.13 | $15.30 | $14.85 | $15.06 | $15.06 | 33,188 |
| 2024-11-07 | $15.19 | $15.74 | $15.07 | $15.21 | $15.21 | 39,670 |
| 2024-11-06 | $14.94 | $15.28 | $14.57 | $15.19 | $15.19 | 76,973 |
| 2024-11-05 | $14.43 | $14.98 | $14.31 | $14.89 | $14.89 | 32,970 |
| 2024-11-04 | $14.00 | $14.67 | $13.93 | $14.31 | $14.31 | 54,759 |
| 2024-11-01 | $13.72 | $14.24 | $13.72 | $13.99 | $13.99 | 28,137 |
| 2024-10-31 | $13.96 | $14.49 | $13.72 | $13.72 | $13.72 | 10,795 |
| 2024-10-30 | $13.65 | $14.05 | $13.60 | $14.03 | $14.03 | 34,928 |
| 2024-10-29 | $13.85 | $14.35 | $13.09 | $13.73 | $13.73 | 56,798 |
| 2024-10-28 | $14.27 | $14.40 | $13.76 | $13.95 | $13.95 | 34,185 |
| 2024-10-25 | $14.56 | $14.68 | $14.00 | $14.06 | $14.06 | 21,000 |
| 2024-10-24 | $14.83 | $14.83 | $14.26 | $14.60 | $14.60 | 35,573 |
| 2024-10-23 | $14.30 | $14.85 | $14.05 | $14.58 | $14.58 | 19,482 |
| 2024-10-22 | $14.43 | $14.77 | $13.56 | $14.62 | $14.62 | 36,580 |
| 2024-10-21 | $15.42 | $15.49 | $14.41 | $14.48 | $14.48 | 25,110 |
| 2024-10-18 | $15.37 | $15.50 | $15.04 | $15.43 | $15.43 | 26,051 |
| 2024-10-17 | $15.14 | $15.40 | $15.00 | $15.22 | $15.22 | 23,415 |
| 2024-10-16 | $15.33 | $15.35 | $15.00 | $15.29 | $15.29 | 57,458 |
| 2024-10-15 | $14.72 | $15.41 | $14.51 | $15.33 | $15.33 | 45,688 |
| 2024-10-14 | $14.80 | $15.00 | $14.36 | $14.84 | $14.84 | 38,950 |
| 2024-10-11 | $14.61 | $14.94 | $14.48 | $14.92 | $14.92 | 32,379 |
| 2024-10-10 | $14.72 | $14.94 | $14.64 | $14.72 | $14.72 | 22,292 |
| 2024-10-09 | $14.82 | $14.99 | $14.69 | $14.78 | $14.78 | 24,794 |
| 2024-10-08 | $14.33 | $14.95 | $14.14 | $14.82 | $14.82 | 29,655 |
| 2024-10-07 | $14.19 | $14.51 | $14.14 | $14.43 | $14.43 | 37,945 |
| 2024-10-04 | $13.81 | $14.55 | $13.50 | $14.41 | $14.41 | 65,549 |
| 2024-10-03 | $14.14 | $14.31 | $13.46 | $13.50 | $13.50 | 61,438 |
| 2024-10-02 | $14.23 | $14.35 | $13.75 | $13.99 | $13.99 | 16,665 |
| 2024-10-01 | $14.32 | $14.46 | $14.13 | $14.22 | $14.22 | 17,337 |
| 2024-09-30 | $14.56 | $14.75 | $14.30 | $14.39 | $14.39 | 20,994 |
| 2024-09-27 | $14.28 | $14.77 | $14.00 | $14.70 | $14.70 | 34,355 |
| 2024-09-26 | $14.43 | $14.83 | $14.04 | $14.27 | $14.27 | 32,963 |
| 2024-09-25 | $14.60 | $14.90 | $14.37 | $14.38 | $14.38 | 17,956 |
| 2024-09-24 | $14.92 | $14.92 | $14.44 | $14.60 | $14.60 | 23,171 |
| 2024-09-23 | $14.94 | $14.95 | $14.43 | $14.89 | $14.89 | 40,016 |
| 2024-09-20 | $13.96 | $14.90 | $13.85 | $14.90 | $14.90 | 122,775 |
| 2024-09-19 | $14.56 | $14.68 | $13.78 | $14.32 | $14.32 | 52,751 |
| 2024-09-18 | $14.37 | $14.54 | $14.05 | $14.30 | $14.30 | 16,359 |
| 2024-09-17 | $14.20 | $14.68 | $14.00 | $14.40 | $14.40 | 34,577 |
| 2024-09-16 | $14.64 | $14.64 | $14.03 | $14.20 | $14.20 | 36,907 |
| 2024-09-13 | $14.37 | $14.73 | $13.85 | $14.64 | $14.64 | 32,868 |
| 2024-09-12 | $13.60 | $14.42 | $13.60 | $14.37 | $14.37 | 16,385 |
| 2024-09-11 | $13.75 | $13.83 | $13.48 | $13.56 | $13.56 | 8,954 |
| 2024-09-10 | $13.58 | $13.90 | $13.28 | $13.89 | $13.89 | 15,942 |
| 2024-09-09 | $13.37 | $13.52 | $13.10 | $13.39 | $13.39 | 36,833 |
| 2024-09-06 | $13.81 | $14.13 | $13.33 | $13.36 | $13.36 | 48,048 |
| 2024-09-05 | $14.40 | $14.51 | $13.66 | $13.81 | $13.81 | 31,120 |
| 2024-09-04 | $14.76 | $14.90 | $14.35 | $14.50 | $14.50 | 27,053 |
| 2024-09-03 | $14.14 | $14.73 | $14.09 | $14.65 | $14.65 | 34,389 |
| 2024-08-30 | $14.22 | $14.23 | $13.50 | $14.09 | $14.09 | 76,001 |
| 2024-08-29 | $13.95 | $14.40 | $13.80 | $14.34 | $14.34 | 56,695 |
| 2024-08-28 | $13.75 | $13.87 | $13.40 | $13.75 | $13.75 | 81,119 |
| 2024-08-27 | $13.28 | $13.70 | $13.02 | $13.68 | $13.68 | 42,288 |
| 2024-08-26 | $13.28 | $13.43 | $13.00 | $13.36 | $13.36 | 53,348 |
| 2024-08-23 | $12.75 | $13.29 | $12.75 | $13.28 | $13.28 | 30,426 |
| 2024-08-22 | $13.05 | $13.31 | $12.55 | $12.58 | $12.58 | 39,069 |
| 2024-08-21 | $12.49 | $13.27 | $12.18 | $13.14 | $13.14 | 70,651 |
| 2024-08-20 | $12.21 | $12.42 | $12.00 | $12.36 | $12.36 | 60,123 |
| 2024-08-19 | $11.55 | $12.39 | $11.55 | $12.08 | $12.08 | 78,238 |
| 2024-08-16 | $12.38 | $13.07 | $11.06 | $11.26 | $11.26 | 308,425 |
| 2024-08-15 | $11.38 | $13.34 | $11.35 | $12.33 | $12.33 | 217,822 |
| 2024-08-14 | $11.03 | $11.50 | $10.92 | $11.21 | $11.21 | 127,526 |
| 2024-08-13 | $10.74 | $11.10 | $10.47 | $10.93 | $10.93 | 60,949 |
| 2024-08-12 | $10.87 | $11.23 | $10.69 | $10.75 | $10.75 | 68,623 |
| 2024-08-09 | $11.06 | $11.22 | $10.80 | $10.90 | $10.90 | 57,193 |
| 2024-08-08 | $11.50 | $11.50 | $10.77 | $10.94 | $10.94 | 72,030 |
| 2024-08-07 | $12.00 | $12.21 | $11.51 | $11.51 | $11.51 | 110,620 |
| 2024-08-06 | $12.00 | $12.14 | $11.86 | $12.01 | $12.01 | 78,393 |
| 2024-08-05 | $11.50 | $12.13 | $10.88 | $12.04 | $12.04 | 138,221 |
| 2024-08-02 | $11.96 | $12.20 | $11.23 | $12.12 | $12.12 | 118,956 |
| 2024-08-01 | $11.86 | $12.16 | $11.82 | $12.12 | $12.12 | 103,724 |
| 2024-07-31 | $11.49 | $12.24 | $11.35 | $12.00 | $12.00 | 99,844 |
| 2024-07-30 | $11.52 | $11.60 | $11.16 | $11.55 | $11.55 | 73,668 |
| 2024-07-29 | $11.33 | $11.61 | $11.06 | $11.52 | $11.52 | 105,742 |
| 2024-07-26 | $11.65 | $11.75 | $11.36 | $11.52 | $11.52 | 145,977 |
| 2024-07-25 | $11.51 | $11.84 | $11.41 | $11.68 | $11.68 | 149,164 |
| 2024-07-24 | $11.40 | $11.93 | $11.40 | $11.64 | $11.64 | 143,913 |
| 2024-07-23 | $11.02 | $11.85 | $10.81 | $11.68 | $11.68 | 148,480 |
| 2024-07-22 | $10.47 | $11.71 | $10.45 | $11.25 | $11.25 | 182,640 |
| 2024-07-19 | $11.26 | $11.26 | $10.45 | $10.45 | $10.45 | 101,355 |
| 2024-07-18 | $10.77 | $11.93 | $10.52 | $11.28 | $11.28 | 190,932 |
| 2024-07-17 | $11.60 | $12.00 | $11.05 | $11.17 | $11.17 | 159,183 |
| 2024-07-16 | $11.41 | $12.24 | $11.26 | $12.04 | $12.04 | 283,345 |
| 2024-07-15 | $12.01 | $12.75 | $11.40 | $12.54 | $12.54 | 236,747 |
| 2024-07-12 | $12.74 | $13.90 | $11.26 | $13.75 | $13.75 | 291,034 |
| 2024-07-11 | $11.30 | $14.85 | $10.50 | $14.16 | $14.16 | 438,578 |
| 2024-07-10 | $8.61 | $12.72 | $8.11 | $11.30 | $11.30 | 290,308 |
| 2022-05-25 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 126 |
| 2022-05-24 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 294 |
| 2022-04-01 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1 |
| 2022-03-31 | $14.19 | $14.33 | $14.11 | $14.16 | $14.16 | 33,705 |
| 2022-03-30 | $13.93 | $14.17 | $13.93 | $14.08 | $14.08 | 29,336 |
| 2022-03-29 | $14.01 | $14.10 | $13.90 | $13.96 | $13.96 | 23,261 |
| 2022-03-28 | $14.09 | $14.21 | $13.92 | $13.94 | $13.94 | 35,333 |
| 2022-03-25 | $13.88 | $14.18 | $13.80 | $14.02 | $14.02 | 68,004 |
| 2022-03-24 | $13.98 | $14.08 | $13.80 | $13.89 | $13.89 | 43,224 |
| 2022-03-23 | $13.96 | $14.04 | $13.85 | $14.04 | $14.04 | 35,275 |
| 2022-03-22 | $13.92 | $13.93 | $13.76 | $13.88 | $13.88 | 29,810 |
| 2022-03-21 | $13.77 | $13.86 | $13.50 | $13.82 | $13.82 | 37,566 |
| 2022-03-18 | $13.64 | $13.84 | $13.51 | $13.83 | $13.83 | 35,246 |
| 2022-03-17 | $13.68 | $13.70 | $13.52 | $13.70 | $13.70 | 31,191 |
| 2022-03-16 | $13.57 | $13.70 | $13.51 | $13.69 | $13.59 | 45,274 |
| 2022-03-15 | $13.44 | $13.50 | $13.33 | $13.45 | $13.35 | 22,380 |
| 2022-03-14 | $13.59 | $13.70 | $13.32 | $13.39 | $13.29 | 26,579 |
| 2022-03-11 | $13.46 | $13.70 | $13.45 | $13.50 | $13.40 | 21,642 |
| 2022-03-10 | $13.40 | $13.73 | $13.40 | $13.52 | $13.42 | 16,936 |
| 2022-03-09 | $13.59 | $13.62 | $13.40 | $13.46 | $13.36 | 38,609 |
| 2022-03-08 | $13.50 | $13.62 | $13.30 | $13.45 | $13.35 | 34,680 |
| 2022-03-07 | $13.84 | $13.84 | $13.50 | $13.56 | $13.46 | 54,817 |
| 2022-03-04 | $13.73 | $13.97 | $13.73 | $13.84 | $13.74 | 23,641 |
| 2022-03-03 | $13.76 | $13.92 | $13.71 | $13.80 | $13.70 | 49,522 |
| 2022-03-02 | $14.11 | $14.11 | $13.57 | $13.76 | $13.66 | 48,173 |
| 2022-03-01 | $13.63 | $13.77 | $13.40 | $13.61 | $13.51 | 29,176 |
| 2022-02-28 | $13.55 | $13.71 | $13.42 | $13.51 | $13.41 | 48,436 |
| 2022-02-25 | $13.48 | $13.79 | $13.48 | $13.63 | $13.53 | 21,849 |
| 2022-02-24 | $13.67 | $13.74 | $13.25 | $13.50 | $13.40 | 79,708 |
| 2022-02-23 | $13.75 | $14.00 | $13.70 | $13.89 | $13.79 | 34,979 |
| 2022-02-22 | $13.80 | $13.90 | $13.70 | $13.71 | $13.61 | 29,932 |
| 2022-02-18 | $13.86 | $14.01 | $13.85 | $13.93 | $13.83 | 31,219 |
| 2022-02-17 | $14.14 | $14.14 | $13.90 | $13.91 | $13.81 | 42,544 |
| 2022-02-16 | $14.01 | $14.24 | $13.84 | $14.21 | $14.11 | 22,267 |
| 2022-02-15 | $13.99 | $14.25 | $13.93 | $14.00 | $13.80 | 48,619 |
| 2022-02-14 | $14.12 | $14.14 | $13.96 | $13.99 | $13.79 | 18,674 |
| 2022-02-11 | $14.16 | $14.25 | $14.04 | $14.06 | $13.86 | 20,100 |
| 2022-02-10 | $14.33 | $14.34 | $14.05 | $14.19 | $13.99 | 37,789 |
| 2022-02-09 | $14.38 | $14.45 | $14.17 | $14.30 | $14.10 | 23,879 |
| 2022-02-08 | $14.44 | $14.50 | $14.14 | $14.30 | $14.10 | 24,635 |
| 2022-02-07 | $14.44 | $14.47 | $14.25 | $14.38 | $14.18 | 22,811 |
| 2022-02-04 | $14.20 | $14.49 | $14.09 | $14.38 | $14.18 | 26,478 |
| 2022-02-03 | $14.19 | $14.30 | $14.11 | $14.15 | $13.95 | 21,090 |
| 2022-02-02 | $14.23 | $14.35 | $14.11 | $14.23 | $14.03 | 22,136 |
| 2022-02-01 | $14.05 | $14.27 | $13.90 | $14.16 | $13.96 | 22,474 |
| 2022-01-31 | $13.71 | $14.04 | $13.70 | $13.97 | $13.77 | 20,555 |
| 2022-01-28 | $13.59 | $13.90 | $13.56 | $13.75 | $13.55 | 23,411 |
| 2022-01-27 | $13.48 | $13.80 | $13.45 | $13.60 | $13.41 | 41,047 |
| 2022-01-26 | $14.00 | $14.07 | $13.27 | $13.41 | $13.22 | 128,753 |
| 2022-01-25 | $13.72 | $14.06 | $13.58 | $13.80 | $13.60 | 30,436 |
| 2022-01-24 | $13.78 | $13.85 | $13.40 | $13.76 | $13.56 | 75,808 |
| 2022-01-21 | $13.95 | $14.09 | $13.76 | $13.87 | $13.67 | 42,914 |
| 2022-01-20 | $14.38 | $14.49 | $14.03 | $14.03 | $13.83 | 40,988 |
| 2022-01-19 | $14.71 | $14.71 | $14.33 | $14.43 | $14.23 | 35,359 |
| 2022-01-18 | $14.81 | $14.90 | $14.68 | $14.80 | $14.49 | 37,518 |
| 2022-01-14 | $14.97 | $14.99 | $14.73 | $14.77 | $14.46 | 58,250 |
| 2022-01-13 | $14.90 | $15.00 | $14.87 | $14.97 | $14.66 | 32,393 |
| 2022-01-12 | $14.75 | $14.94 | $14.70 | $14.90 | $14.59 | 53,785 |
| 2022-01-11 | $14.55 | $14.71 | $14.55 | $14.68 | $14.37 | 21,011 |
| 2022-01-10 | $14.36 | $14.65 | $14.36 | $14.61 | $14.30 | 51,171 |
| 2022-01-07 | $14.14 | $14.53 | $14.14 | $14.30 | $14.00 | 44,842 |
| 2022-01-06 | $14.05 | $14.30 | $14.05 | $14.15 | $13.85 | 17,618 |
| 2022-01-05 | $14.18 | $14.36 | $14.06 | $14.06 | $13.77 | 45,932 |
| 2022-01-04 | $14.19 | $14.32 | $14.02 | $14.05 | $13.76 | 21,347 |
| 2022-01-03 | $13.98 | $14.20 | $13.95 | $14.16 | $13.86 | 39,018 |
| 2021-12-31 | $13.96 | $14.15 | $13.95 | $13.98 | $13.69 | 13,802 |
| 2021-12-30 | $14.11 | $14.21 | $13.98 | $14.01 | $13.72 | 54,780 |
| 2021-12-29 | $14.24 | $14.24 | $13.95 | $13.97 | $13.68 | 33,136 |
| 2021-12-28 | $14.00 | $14.23 | $13.94 | $14.15 | $13.85 | 59,046 |
| 2021-12-27 | $13.88 | $13.97 | $13.73 | $13.92 | $13.63 | 84,073 |
| 2021-12-23 | $13.80 | $14.00 | $13.80 | $13.96 | $13.67 | 76,249 |
| 2021-12-22 | $13.65 | $13.85 | $13.61 | $13.80 | $13.51 | 36,109 |
| 2021-12-21 | $13.60 | $13.78 | $13.60 | $13.67 | $13.38 | 88,512 |
| 2021-12-20 | $13.59 | $13.80 | $13.51 | $13.73 | $13.44 | 81,914 |
| 2021-12-17 | $13.77 | $13.77 | $13.41 | $13.65 | $13.36 | 86,490 |
| 2021-12-16 | $14.03 | $14.04 | $13.70 | $13.72 | $13.43 | 88,830 |
| 2021-12-15 | $14.13 | $14.15 | $13.86 | $14.04 | $13.75 | 70,259 |
| 2021-12-14 | $14.28 | $14.30 | $14.14 | $14.22 | $13.82 | 66,203 |
| 2021-12-13 | $14.35 | $14.45 | $14.11 | $14.27 | $13.87 | 107,892 |
| 2021-12-10 | $14.40 | $14.41 | $14.30 | $14.35 | $13.95 | 53,765 |
| 2021-12-09 | $14.59 | $14.59 | $14.25 | $14.38 | $13.98 | 142,102 |
| 2021-12-08 | $14.76 | $14.82 | $14.60 | $14.65 | $14.24 | 48,493 |
| 2021-12-07 | $14.95 | $14.95 | $14.72 | $14.79 | $14.38 | 62,934 |
| 2021-12-06 | $14.94 | $14.95 | $14.75 | $14.92 | $14.50 | 44,739 |
| 2021-12-03 | $15.38 | $15.38 | $14.73 | $14.95 | $14.53 | 47,926 |
| 2021-12-02 | $14.95 | $15.05 | $14.55 | $14.89 | $14.47 | 106,072 |
| 2021-12-01 | $15.26 | $15.34 | $14.90 | $14.96 | $14.54 | 45,415 |
| 2021-11-30 | $15.20 | $15.24 | $15.00 | $15.15 | $14.73 | 88,582 |
| 2021-11-29 | $15.41 | $15.48 | $15.22 | $15.22 | $14.80 | 29,296 |
| 2021-11-26 | $15.44 | $15.45 | $15.28 | $15.40 | $14.97 | 38,026 |
| 2021-11-24 | $15.40 | $15.58 | $15.40 | $15.44 | $15.01 | 15,682 |
| 2021-11-23 | $15.57 | $15.62 | $15.40 | $15.41 | $14.98 | 25,702 |
| 2021-11-22 | $15.61 | $15.64 | $15.51 | $15.56 | $15.13 | 27,762 |
| 2021-11-19 | $15.53 | $15.65 | $15.50 | $15.60 | $15.16 | 18,509 |
| 2021-11-18 | $15.59 | $15.63 | $15.50 | $15.56 | $15.13 | 25,688 |
| 2021-11-17 | $15.58 | $15.67 | $15.51 | $15.62 | $15.18 | 36,402 |
| 2021-11-16 | $15.64 | $15.75 | $15.58 | $15.67 | $15.14 | 38,683 |
| 2021-11-15 | $15.71 | $15.75 | $15.64 | $15.68 | $15.15 | 48,932 |
| 2021-11-12 | $15.65 | $15.70 | $15.58 | $15.64 | $15.11 | 46,023 |
| 2021-11-11 | $15.66 | $15.71 | $15.62 | $15.71 | $15.17 | 40,110 |
| 2021-11-10 | $15.70 | $15.70 | $15.59 | $15.62 | $15.09 | 22,234 |
| 2021-11-09 | $15.59 | $15.70 | $15.59 | $15.66 | $15.13 | 23,428 |
| 2021-11-08 | $15.66 | $15.80 | $15.53 | $15.68 | $15.15 | 55,886 |
| 2021-11-05 | $15.70 | $15.74 | $15.65 | $15.66 | $15.13 | 18,193 |
| 2021-11-04 | $15.46 | $15.82 | $15.46 | $15.65 | $15.12 | 24,938 |
| 2021-11-03 | $15.61 | $15.77 | $15.51 | $15.53 | $15.00 | 24,564 |
| 2021-11-02 | $15.68 | $15.68 | $15.50 | $15.61 | $15.08 | 37,805 |
| 2021-11-01 | $15.69 | $15.70 | $15.53 | $15.60 | $15.07 | 33,849 |
| 2021-10-29 | $15.73 | $15.86 | $15.55 | $15.64 | $15.11 | 17,469 |
| 2021-10-28 | $15.49 | $15.74 | $15.47 | $15.73 | $15.19 | 25,960 |
| 2021-10-27 | $15.55 | $15.60 | $15.45 | $15.49 | $14.96 | 33,829 |
| 2021-10-26 | $15.58 | $15.75 | $15.45 | $15.50 | $14.97 | 34,361 |
| 2021-10-25 | $15.69 | $15.87 | $15.53 | $15.53 | $15.00 | 34,672 |
| 2021-10-22 | $15.83 | $15.86 | $15.65 | $15.70 | $15.17 | 26,988 |
| 2021-10-21 | $15.86 | $15.99 | $15.70 | $15.79 | $15.25 | 54,194 |
| 2021-10-20 | $16.05 | $16.06 | $15.80 | $15.90 | $15.36 | 57,384 |
| 2021-10-19 | $16.10 | $16.15 | $16.07 | $16.11 | $15.46 | 53,412 |
| 2021-10-18 | $16.00 | $16.18 | $15.99 | $16.09 | $15.44 | 73,220 |
| 2021-10-15 | $16.00 | $16.05 | $15.96 | $15.97 | $15.33 | 30,140 |
| 2021-10-14 | $16.03 | $16.05 | $15.90 | $15.93 | $15.29 | 40,164 |
| 2021-10-13 | $15.99 | $16.05 | $15.91 | $16.00 | $15.36 | 38,101 |
| 2021-10-12 | $15.94 | $15.99 | $15.70 | $15.99 | $15.35 | 26,283 |
| 2021-10-11 | $15.74 | $15.95 | $15.59 | $15.95 | $15.31 | 26,365 |
| 2021-10-08 | $15.70 | $15.80 | $15.55 | $15.66 | $15.03 | 32,458 |
| 2021-10-07 | $15.50 | $15.70 | $15.50 | $15.65 | $15.02 | 26,062 |
| 2021-10-06 | $15.66 | $15.66 | $15.33 | $15.50 | $14.88 | 15,136 |
| 2021-10-05 | $15.65 | $15.70 | $15.45 | $15.45 | $14.83 | 28,591 |
| 2021-10-04 | $15.83 | $15.83 | $15.45 | $15.63 | $15.00 | 22,077 |
| 2021-10-01 | $15.51 | $15.63 | $15.43 | $15.59 | $14.96 | 25,954 |
| 2021-09-30 | $15.53 | $15.59 | $15.43 | $15.47 | $14.85 | 19,376 |
| 2021-09-29 | $15.35 | $15.58 | $15.35 | $15.53 | $14.91 | 26,612 |
| 2021-09-28 | $15.47 | $15.47 | $15.31 | $15.36 | $14.74 | 32,170 |
| 2021-09-27 | $15.41 | $15.64 | $15.41 | $15.46 | $14.84 | 31,691 |
| 2021-09-24 | $15.54 | $15.69 | $15.45 | $15.45 | $14.83 | 29,325 |
| 2021-09-23 | $15.58 | $15.70 | $15.52 | $15.52 | $14.90 | 41,372 |
| 2021-09-22 | $15.76 | $15.76 | $15.45 | $15.55 | $14.93 | 41,083 |
| 2021-09-21 | $15.85 | $15.97 | $15.72 | $15.78 | $15.05 | 42,269 |
| 2021-09-20 | $15.68 | $15.90 | $15.51 | $15.76 | $15.03 | 54,180 |
| 2021-09-17 | $15.77 | $15.99 | $15.63 | $15.99 | $15.25 | 27,307 |
| 2021-09-16 | $15.70 | $15.84 | $15.62 | $15.74 | $15.01 | 33,808 |
| 2021-09-15 | $15.55 | $15.70 | $15.51 | $15.66 | $14.94 | 21,475 |
| 2021-09-14 | $15.60 | $15.73 | $15.52 | $15.54 | $14.82 | 21,846 |
| 2021-09-13 | $15.56 | $15.74 | $15.50 | $15.64 | $14.92 | 45,247 |
| 2021-09-10 | $15.82 | $15.92 | $15.45 | $15.48 | $14.76 | 64,314 |
| 2021-09-09 | $15.75 | $15.91 | $15.70 | $15.77 | $15.04 | 18,671 |
| 2021-09-08 | $15.76 | $15.90 | $15.75 | $15.75 | $15.02 | 16,182 |
| 2021-09-07 | $15.88 | $15.99 | $15.66 | $15.79 | $15.06 | 56,458 |
| 2021-09-03 | $15.89 | $15.96 | $15.78 | $15.92 | $15.18 | 33,486 |
| 2021-09-02 | $15.84 | $15.90 | $15.78 | $15.85 | $15.12 | 21,000 |
| 2021-09-01 | $15.71 | $15.99 | $15.70 | $15.80 | $15.07 | 37,813 |
| 2021-08-31 | $15.82 | $15.92 | $15.66 | $15.70 | $14.97 | 21,635 |
| 2021-08-30 | $15.97 | $16.00 | $15.72 | $15.76 | $15.03 | 33,863 |
| 2021-08-27 | $15.90 | $16.05 | $15.87 | $16.01 | $15.27 | 25,613 |
| 2021-08-26 | $15.89 | $15.95 | $15.84 | $15.90 | $15.16 | 22,114 |
| 2021-08-25 | $15.93 | $15.96 | $15.84 | $15.88 | $15.15 | 17,465 |
| 2021-08-24 | $15.90 | $15.99 | $15.80 | $15.92 | $15.18 | 25,007 |
| 2021-08-23 | $15.85 | $16.00 | $15.74 | $15.87 | $15.14 | 17,495 |
| 2021-08-20 | $15.54 | $15.98 | $15.52 | $15.86 | $15.13 | 34,247 |
| 2021-08-19 | $16.05 | $16.05 | $15.55 | $15.55 | $14.83 | 42,644 |
| 2021-08-18 | $15.92 | $16.26 | $15.77 | $16.16 | $15.41 | 50,873 |
| 2021-08-17 | $16.05 | $16.11 | $15.85 | $16.02 | $15.19 | 52,455 |
| 2021-08-16 | $15.99 | $16.15 | $15.90 | $16.08 | $15.24 | 31,260 |
| 2021-08-13 | $15.84 | $15.99 | $15.83 | $15.99 | $15.16 | 23,022 |
| 2021-08-12 | $15.81 | $15.90 | $15.61 | $15.83 | $15.01 | 31,260 |
| 2021-08-11 | $15.71 | $15.84 | $15.59 | $15.77 | $14.95 | 37,371 |
| 2021-08-10 | $15.65 | $15.75 | $15.55 | $15.71 | $14.89 | 39,794 |
| 2021-08-09 | $15.60 | $15.74 | $15.46 | $15.66 | $14.84 | 41,797 |
| 2021-08-06 | $15.60 | $15.60 | $15.48 | $15.49 | $14.68 | 26,825 |
| 2021-08-05 | $15.57 | $15.60 | $15.45 | $15.57 | $14.76 | 33,066 |
| 2021-08-04 | $15.48 | $15.53 | $15.30 | $15.53 | $14.72 | 29,730 |
| 2021-08-03 | $15.50 | $15.50 | $15.39 | $15.46 | $14.65 | 37,407 |
| 2021-08-02 | $15.41 | $15.50 | $15.38 | $15.49 | $14.68 | 20,581 |
| 2021-07-30 | $15.40 | $15.57 | $15.31 | $15.34 | $14.54 | 32,197 |
| 2021-07-29 | $15.30 | $15.58 | $15.30 | $15.38 | $14.58 | 37,396 |
| 2021-07-28 | $15.32 | $15.45 | $15.31 | $15.31 | $14.51 | 19,387 |
| 2021-07-27 | $15.36 | $15.41 | $15.26 | $15.32 | $14.52 | 24,737 |
| 2021-07-26 | $15.49 | $15.49 | $15.36 | $15.36 | $14.56 | 46,493 |
| 2021-07-23 | $15.70 | $15.70 | $15.35 | $15.45 | $14.64 | 53,717 |
| 2021-07-22 | $15.69 | $15.69 | $15.49 | $15.63 | $14.82 | 32,596 |
| 2021-07-21 | $15.46 | $15.73 | $15.46 | $15.67 | $14.85 | 47,914 |
| 2021-07-20 | $15.49 | $15.67 | $15.43 | $15.59 | $14.68 | 40,441 |
| 2021-07-19 | $15.30 | $15.45 | $15.15 | $15.45 | $14.55 | 68,537 |
| 2021-07-16 | $15.36 | $15.44 | $15.25 | $15.38 | $14.49 | 36,518 |
| 2021-07-15 | $15.41 | $15.53 | $15.25 | $15.26 | $14.37 | 64,886 |
| 2021-07-14 | $15.62 | $15.66 | $15.43 | $15.49 | $14.59 | 24,696 |
| 2021-07-13 | $15.58 | $15.67 | $15.34 | $15.64 | $14.73 | 40,363 |
| 2021-07-12 | $15.51 | $15.66 | $15.40 | $15.60 | $14.69 | 33,437 |
| 2021-07-09 | $15.51 | $15.65 | $15.28 | $15.61 | $14.70 | 39,474 |
| 2021-07-08 | $15.46 | $15.53 | $15.17 | $15.45 | $14.55 | 34,048 |
| 2021-07-07 | $15.65 | $15.66 | $15.50 | $15.53 | $14.63 | 37,073 |
| 2021-07-06 | $15.45 | $15.65 | $15.43 | $15.65 | $14.74 | 55,875 |
| 2021-07-02 | $15.38 | $15.41 | $15.22 | $15.40 | $14.50 | 39,336 |
| 2021-07-01 | $15.24 | $15.36 | $15.20 | $15.30 | $14.41 | 18,538 |
| 2021-06-30 | $15.28 | $15.30 | $15.16 | $15.19 | $14.31 | 58,952 |
| 2021-06-29 | $15.41 | $15.41 | $15.20 | $15.28 | $14.39 | 27,112 |
| 2021-06-28 | $15.35 | $15.40 | $15.16 | $15.38 | $14.49 | 24,825 |
| 2021-06-25 | $15.38 | $15.39 | $15.26 | $15.29 | $14.40 | 26,629 |
| 2021-06-24 | $15.40 | $15.45 | $15.31 | $15.38 | $14.49 | 22,770 |
| 2021-06-23 | $15.60 | $15.60 | $15.35 | $15.40 | $14.50 | 34,678 |
| 2021-06-22 | $15.50 | $15.56 | $15.30 | $15.54 | $14.64 | 41,093 |
| 2021-06-21 | $15.24 | $15.60 | $15.24 | $15.54 | $14.54 | 69,651 |
| 2021-06-18 | $15.52 | $15.52 | $15.18 | $15.20 | $14.22 | 132,768 |
| 2021-06-17 | $15.65 | $15.65 | $15.50 | $15.53 | $14.53 | 42,287 |
| 2021-06-16 | $15.73 | $15.73 | $15.60 | $15.60 | $14.60 | 23,900 |
| 2021-06-15 | $15.62 | $15.66 | $15.50 | $15.58 | $14.58 | 27,892 |
| 2021-06-14 | $15.75 | $15.78 | $15.61 | $15.61 | $14.61 | 28,119 |
| 2021-06-11 | $15.61 | $15.71 | $15.61 | $15.65 | $14.65 | 24,305 |
| 2021-06-10 | $15.70 | $15.71 | $15.58 | $15.60 | $14.60 | 28,336 |
| 2021-06-09 | $15.60 | $15.70 | $15.60 | $15.66 | $14.66 | 43,915 |
| 2021-06-08 | $15.66 | $15.67 | $15.55 | $15.61 | $14.60 | 36,719 |
| 2021-06-07 | $15.77 | $15.88 | $15.69 | $15.69 | $14.68 | 36,856 |
| 2021-06-04 | $15.74 | $15.80 | $15.63 | $15.77 | $14.76 | 27,127 |
| 2021-06-03 | $15.61 | $15.80 | $15.60 | $15.68 | $14.67 | 57,941 |
| 2021-06-02 | $15.60 | $15.73 | $15.50 | $15.61 | $14.61 | 53,101 |
| 2021-06-01 | $15.47 | $15.58 | $15.42 | $15.52 | $14.52 | 48,759 |
| 2021-05-28 | $15.36 | $15.45 | $15.22 | $15.37 | $14.38 | 43,080 |
| 2021-05-27 | $15.22 | $15.34 | $15.10 | $15.31 | $14.33 | 46,769 |
| 2021-05-26 | $15.01 | $15.26 | $15.01 | $15.14 | $14.17 | 58,863 |
| 2021-05-25 | $15.20 | $15.25 | $15.00 | $15.02 | $14.06 | 60,495 |
| 2021-05-24 | $15.15 | $15.28 | $15.12 | $15.22 | $14.24 | 27,916 |
| 2021-05-21 | $15.25 | $15.33 | $15.12 | $15.12 | $14.15 | 43,380 |
| 2021-05-20 | $15.27 | $15.29 | $15.08 | $15.23 | $14.25 | 47,355 |
| 2021-05-19 | $15.16 | $15.28 | $14.99 | $15.21 | $14.23 | 34,821 |
| 2021-05-18 | $15.28 | $15.59 | $15.22 | $15.39 | $14.31 | 130,471 |
| 2021-05-17 | $15.10 | $15.31 | $15.00 | $15.28 | $14.21 | 64,531 |
| 2021-05-14 | $15.15 | $15.22 | $15.00 | $15.05 | $13.99 | 73,458 |
| 2021-05-13 | $14.86 | $15.23 | $14.77 | $15.08 | $14.02 | 55,277 |
| 2021-05-12 | $15.23 | $15.28 | $14.65 | $14.74 | $13.70 | 104,019 |
| 2021-05-11 | $15.67 | $15.67 | $15.00 | $15.23 | $14.16 | 93,966 |
| 2021-05-10 | $15.46 | $15.57 | $15.34 | $15.36 | $14.28 | 53,762 |
| 2021-05-07 | $15.44 | $15.61 | $15.40 | $15.49 | $14.40 | 53,521 |
| 2021-05-06 | $15.58 | $15.63 | $15.35 | $15.54 | $14.45 | 62,271 |
| 2021-05-05 | $15.73 | $15.75 | $15.50 | $15.68 | $14.58 | 38,298 |
| 2021-05-04 | $15.65 | $15.73 | $15.51 | $15.57 | $14.48 | 45,259 |
| 2021-05-03 | $15.70 | $15.81 | $15.60 | $15.63 | $14.53 | 60,120 |
| 2021-04-30 | $15.70 | $15.80 | $15.60 | $15.66 | $14.56 | 39,113 |
| 2021-04-29 | $15.66 | $15.80 | $15.58 | $15.70 | $14.60 | 28,331 |
| 2021-04-28 | $15.55 | $15.78 | $15.55 | $15.59 | $14.49 | 31,063 |
| 2021-04-27 | $15.66 | $15.78 | $15.56 | $15.62 | $14.52 | 53,241 |
| 2021-04-26 | $15.90 | $15.97 | $15.60 | $15.63 | $14.53 | 56,208 |
| 2021-04-23 | $15.81 | $15.93 | $15.74 | $15.89 | $14.77 | 37,025 |
| 2021-04-22 | $15.79 | $15.85 | $15.66 | $15.67 | $14.57 | 38,042 |
| 2021-04-21 | $15.83 | $15.94 | $15.70 | $15.78 | $14.67 | 47,529 |
| 2021-04-20 | $16.17 | $16.18 | $15.91 | $15.94 | $14.82 | 54,629 |
| 2021-04-19 | $16.25 | $16.41 | $16.16 | $16.30 | $15.06 | 144,352 |
| 2021-04-16 | $16.20 | $16.25 | $16.04 | $16.18 | $14.95 | 49,728 |
| 2021-04-15 | $16.00 | $16.17 | $15.97 | $16.17 | $14.94 | 41,628 |
| 2021-04-14 | $16.04 | $16.17 | $15.95 | $16.01 | $14.79 | 41,491 |
| 2021-04-13 | $16.03 | $16.09 | $15.91 | $16.00 | $14.78 | 36,516 |
| 2021-04-12 | $15.97 | $16.24 | $15.84 | $16.04 | $14.82 | 61,281 |
| 2021-04-09 | $15.71 | $15.99 | $15.65 | $15.88 | $14.67 | 89,458 |
| 2021-04-08 | $15.53 | $15.70 | $15.45 | $15.67 | $14.48 | 55,585 |
| 2021-04-07 | $15.35 | $15.53 | $15.31 | $15.47 | $14.29 | 46,293 |
| 2021-04-06 | $15.20 | $15.36 | $15.10 | $15.30 | $14.14 | 37,055 |
| 2021-04-05 | $15.10 | $15.25 | $14.98 | $15.15 | $14.00 | 47,967 |
| 2021-04-01 | $14.80 | $14.98 | $14.73 | $14.98 | $13.84 | 29,641 |
| 2021-03-31 | $14.80 | $14.88 | $14.70 | $14.70 | $13.58 | 74,417 |
| 2021-03-30 | $14.79 | $14.93 | $14.75 | $14.76 | $13.64 | 48,838 |
| 2021-03-29 | $14.84 | $14.95 | $14.75 | $14.79 | $13.67 | 55,331 |
| 2021-03-26 | $14.93 | $15.03 | $14.85 | $14.92 | $13.79 | 57,943 |
| 2021-03-25 | $14.92 | $15.00 | $14.70 | $14.85 | $13.72 | 127,935 |
| 2021-03-24 | $15.04 | $15.19 | $14.88 | $14.91 | $13.78 | 70,874 |
| 2021-03-23 | $15.06 | $15.06 | $14.82 | $14.97 | $13.83 | 48,987 |
| 2021-03-22 | $15.25 | $15.25 | $15.00 | $15.07 | $13.92 | 84,654 |
| 2021-03-19 | $15.00 | $15.29 | $15.00 | $15.20 | $14.04 | 94,800 |
| 2021-03-18 | $15.53 | $15.53 | $15.00 | $15.03 | $13.89 | 70,778 |
| 2021-03-17 | $15.38 | $15.65 | $15.38 | $15.50 | $14.32 | 55,566 |
| 2021-03-16 | $15.69 | $15.70 | $15.43 | $15.65 | $14.37 | 74,654 |
| 2021-03-15 | $15.46 | $15.70 | $15.40 | $15.61 | $14.33 | 69,405 |
| 2021-03-12 | $15.30 | $15.46 | $15.25 | $15.38 | $14.12 | 33,015 |
| 2021-03-11 | $15.22 | $15.32 | $15.17 | $15.28 | $14.03 | 40,498 |
| 2021-03-10 | $15.18 | $15.25 | $15.12 | $15.19 | $13.94 | 29,867 |
| 2021-03-09 | $15.16 | $15.25 | $15.01 | $15.15 | $13.91 | 67,627 |
| 2021-03-08 | $14.60 | $15.24 | $14.58 | $15.15 | $13.91 | 97,964 |
| 2021-03-05 | $15.07 | $15.13 | $14.60 | $15.00 | $13.77 | 138,633 |
| 2021-03-04 | $15.30 | $15.39 | $14.84 | $15.19 | $13.94 | 91,607 |
| 2021-03-03 | $15.40 | $15.52 | $15.25 | $15.33 | $14.07 | 78,573 |
| 2021-03-02 | $15.36 | $15.40 | $15.21 | $15.34 | $14.08 | 66,075 |
| 2021-03-01 | $15.37 | $15.55 | $15.24 | $15.34 | $14.08 | 55,729 |
| 2021-02-26 | $14.95 | $15.38 | $14.92 | $15.24 | $13.99 | 74,327 |
| 2021-02-25 | $15.45 | $15.57 | $15.12 | $15.23 | $13.98 | 87,182 |
| 2021-02-24 | $15.12 | $15.45 | $15.01 | $15.35 | $14.09 | 92,242 |
| 2021-02-23 | $14.89 | $15.04 | $14.75 | $14.98 | $13.75 | 66,705 |
| 2021-02-22 | $14.81 | $14.95 | $14.73 | $14.89 | $13.67 | 50,915 |
| 2021-02-19 | $14.99 | $15.01 | $14.75 | $14.75 | $13.54 | 41,345 |
| 2021-02-18 | $14.99 | $15.08 | $14.88 | $14.93 | $13.71 | 45,702 |
| 2021-02-17 | $15.16 | $15.23 | $14.90 | $15.09 | $13.85 | 47,642 |
| 2021-02-16 | $15.21 | $15.28 | $15.00 | $15.12 | $13.79 | 105,157 |
| 2021-02-12 | $14.90 | $15.15 | $14.90 | $15.06 | $13.73 | 53,651 |
| 2021-02-11 | $14.96 | $15.00 | $14.81 | $14.86 | $13.55 | 78,589 |
| 2021-02-10 | $15.00 | $15.16 | $14.70 | $14.86 | $13.55 | 136,820 |
| 2021-02-09 | $14.71 | $15.05 | $14.71 | $14.91 | $13.60 | 75,892 |
| 2021-02-08 | $14.76 | $14.96 | $14.75 | $14.84 | $13.53 | 51,994 |
| 2021-02-05 | $14.75 | $14.97 | $14.73 | $14.78 | $13.48 | 42,113 |
| 2021-02-04 | $14.75 | $14.76 | $14.66 | $14.66 | $13.37 | 64,391 |
| 2021-02-03 | $14.77 | $14.84 | $14.52 | $14.73 | $13.43 | 83,790 |
| 2021-02-02 | $14.75 | $14.99 | $14.46 | $14.89 | $13.58 | 77,545 |
| 2021-02-01 | $14.07 | $14.50 | $14.01 | $14.48 | $13.21 | 92,567 |
| 2021-01-29 | $14.28 | $14.59 | $14.03 | $14.14 | $12.90 | 84,529 |
| 2021-01-28 | $14.24 | $14.53 | $14.02 | $14.28 | $13.02 | 112,414 |
| 2021-01-27 | $14.54 | $14.64 | $14.17 | $14.24 | $12.99 | 100,295 |
| 2021-01-26 | $14.87 | $15.00 | $14.58 | $14.58 | $13.30 | 78,427 |
| 2021-01-25 | $15.11 | $15.19 | $14.86 | $14.86 | $13.55 | 54,748 |
| 2021-01-22 | $15.33 | $15.33 | $15.07 | $15.09 | $13.76 | 57,056 |
| 2021-01-21 | $15.35 | $15.51 | $15.34 | $15.38 | $13.93 | 36,141 |
| 2021-01-20 | $15.42 | $15.50 | $15.20 | $15.39 | $13.94 | 58,689 |
| 2021-01-19 | $15.64 | $15.64 | $15.18 | $15.30 | $13.86 | 83,974 |
| 2021-01-15 | $15.42 | $15.59 | $15.33 | $15.54 | $14.08 | 33,257 |
| 2021-01-14 | $15.50 | $15.60 | $15.35 | $15.42 | $13.97 | 48,252 |
| 2021-01-13 | $15.19 | $15.35 | $15.19 | $15.35 | $13.91 | 26,553 |
| 2021-01-12 | $15.04 | $15.30 | $15.02 | $15.16 | $13.73 | 33,978 |
| 2021-01-11 | $15.10 | $15.23 | $14.97 | $14.98 | $13.57 | 53,436 |
| 2021-01-08 | $15.19 | $15.22 | $14.95 | $15.16 | $13.73 | 35,419 |
| 2021-01-07 | $14.84 | $15.22 | $14.80 | $15.12 | $13.70 | 70,340 |
| 2021-01-06 | $14.48 | $14.94 | $14.48 | $14.75 | $13.36 | 62,602 |
| 2021-01-05 | $14.25 | $14.45 | $14.22 | $14.42 | $13.06 | 36,095 |
| 2021-01-04 | $14.65 | $14.86 | $14.02 | $14.20 | $12.86 | 64,624 |
| 2020-12-31 | $14.28 | $14.52 | $14.20 | $14.46 | $13.10 | 63,877 |
| 2020-12-30 | $14.08 | $14.25 | $14.08 | $14.18 | $12.85 | 58,982 |
| 2020-12-29 | $14.05 | $14.16 | $13.96 | $14.11 | $12.78 | 72,131 |
| 2020-12-28 | $14.44 | $14.62 | $13.94 | $14.01 | $12.69 | 94,830 |
| 2020-12-24 | $14.29 | $14.48 | $14.27 | $14.34 | $12.99 | 20,576 |
| 2020-12-23 | $14.38 | $14.54 | $14.26 | $14.32 | $12.97 | 81,266 |
| 2020-12-22 | $14.76 | $14.86 | $14.33 | $14.38 | $13.03 | 76,988 |
| 2020-12-21 | $14.89 | $14.89 | $14.69 | $14.76 | $13.37 | 54,273 |
| 2020-12-18 | $14.96 | $15.04 | $14.76 | $14.98 | $13.48 | 72,728 |
| 2020-12-17 | $14.30 | $14.92 | $14.30 | $14.86 | $13.37 | 59,562 |
| 2020-12-16 | $14.57 | $14.65 | $14.25 | $14.31 | $12.87 | 74,619 |
| 2020-12-15 | $14.68 | $14.68 | $14.40 | $14.48 | $13.03 | 66,393 |
| 2020-12-14 | $14.69 | $14.79 | $14.50 | $14.50 | $13.05 | 26,838 |
| 2020-12-11 | $14.40 | $14.60 | $14.31 | $14.60 | $13.14 | 42,007 |
| 2020-12-10 | $14.34 | $14.49 | $14.17 | $14.44 | $12.99 | 35,621 |
| 2020-12-09 | $14.64 | $14.77 | $14.17 | $14.30 | $12.87 | 51,030 |
| 2020-12-08 | $14.50 | $14.68 | $14.50 | $14.55 | $13.09 | 19,702 |
| 2020-12-07 | $14.75 | $14.84 | $14.50 | $14.53 | $13.08 | 48,136 |
| 2020-12-04 | $14.84 | $14.99 | $14.68 | $14.70 | $13.23 | 35,928 |
| 2020-12-03 | $14.75 | $14.93 | $14.73 | $14.77 | $13.29 | 37,521 |
| 2020-12-02 | $14.68 | $14.85 | $14.61 | $14.65 | $13.18 | 51,833 |
| 2020-12-01 | $14.80 | $14.95 | $14.67 | $14.75 | $13.27 | 28,791 |
| 2020-11-30 | $15.19 | $15.19 | $14.62 | $14.75 | $13.27 | 57,400 |
| 2020-11-27 | $14.98 | $14.98 | $14.85 | $14.98 | $13.48 | 13,647 |
| 2020-11-25 | $14.70 | $14.97 | $14.53 | $14.92 | $13.43 | 41,534 |
| 2020-11-24 | $14.89 | $15.12 | $14.62 | $14.71 | $13.24 | 74,133 |
| 2020-11-23 | $14.50 | $14.99 | $14.50 | $14.72 | $13.25 | 53,836 |
| 2020-11-20 | $14.64 | $14.64 | $14.41 | $14.44 | $12.99 | 33,331 |
| 2020-11-19 | $14.29 | $14.61 | $14.12 | $14.56 | $13.10 | 29,032 |
| 2020-11-18 | $14.53 | $14.66 | $14.39 | $14.39 | $12.95 | 36,751 |
| 2020-11-17 | $14.48 | $14.66 | $14.41 | $14.52 | $12.98 | 72,560 |
| 2020-11-16 | $14.28 | $14.60 | $14.26 | $14.36 | $12.83 | 89,839 |
| 2020-11-13 | $13.99 | $14.27 | $13.81 | $14.14 | $12.64 | 83,102 |
| 2020-11-12 | $13.81 | $13.89 | $13.61 | $13.72 | $12.26 | 43,383 |
| 2020-11-11 | $13.90 | $13.90 | $13.72 | $13.83 | $12.36 | 46,907 |
| 2020-11-10 | $13.24 | $13.90 | $13.24 | $13.78 | $12.31 | 64,519 |
| 2020-11-09 | $13.60 | $13.76 | $13.09 | $13.21 | $11.81 | 78,561 |
| 2020-11-06 | $13.16 | $13.46 | $13.10 | $13.19 | $11.79 | 44,364 |
| 2020-11-05 | $12.80 | $13.06 | $12.68 | $12.95 | $11.57 | 37,944 |
| 2020-11-04 | $12.44 | $12.84 | $12.36 | $12.77 | $11.41 | 46,117 |
| 2020-11-03 | $12.48 | $12.73 | $12.32 | $12.55 | $11.21 | 77,822 |
| 2020-11-02 | $12.67 | $12.80 | $12.30 | $12.30 | $10.99 | 86,639 |
| 2020-10-30 | $12.52 | $12.68 | $12.40 | $12.43 | $11.11 | 28,871 |
| 2020-10-29 | $12.64 | $12.73 | $12.40 | $12.53 | $11.20 | 39,812 |
| 2020-10-28 | $12.90 | $13.12 | $12.41 | $12.61 | $11.27 | 85,900 |
| 2020-10-27 | $12.96 | $13.26 | $12.90 | $12.95 | $11.57 | 48,129 |
| 2020-10-26 | $13.47 | $13.47 | $12.96 | $12.99 | $11.61 | 80,827 |
| 2020-10-23 | $13.67 | $13.67 | $13.46 | $13.49 | $12.06 | 44,010 |
| 2020-10-22 | $13.62 | $13.70 | $13.55 | $13.60 | $12.15 | 48,080 |
| 2020-10-21 | $13.53 | $13.83 | $13.53 | $13.62 | $12.17 | 59,612 |
| 2020-10-20 | $13.69 | $13.79 | $13.58 | $13.78 | $12.22 | 87,887 |
| 2020-10-19 | $13.50 | $13.70 | $13.45 | $13.69 | $12.15 | 136,240 |
| 2020-10-16 | $13.28 | $13.52 | $13.28 | $13.37 | $11.86 | 37,129 |
| 2020-10-15 | $13.35 | $13.37 | $13.29 | $13.29 | $11.79 | 28,928 |
| 2020-10-14 | $13.34 | $13.46 | $13.29 | $13.35 | $11.84 | 33,078 |
| 2020-10-13 | $13.39 | $13.48 | $13.29 | $13.35 | $11.84 | 28,202 |
| 2020-10-12 | $13.36 | $13.49 | $13.27 | $13.30 | $11.80 | 48,109 |
| 2020-10-09 | $13.48 | $13.48 | $13.37 | $13.41 | $11.90 | 31,270 |
| 2020-10-08 | $13.47 | $13.70 | $13.43 | $13.50 | $11.98 | 24,640 |
| 2020-10-07 | $13.45 | $13.55 | $13.35 | $13.41 | $11.90 | 41,547 |
| 2020-10-06 | $13.60 | $13.61 | $13.31 | $13.40 | $11.89 | 35,486 |
| 2020-10-05 | $13.56 | $13.70 | $13.45 | $13.50 | $11.98 | 78,052 |
| 2020-10-02 | $13.11 | $13.59 | $13.05 | $13.54 | $12.01 | 134,931 |
| 2020-10-01 | $12.95 | $13.11 | $12.75 | $13.11 | $11.63 | 124,969 |
| 2020-09-30 | $12.69 | $12.78 | $12.60 | $12.60 | $11.18 | 55,601 |
| 2020-09-29 | $13.10 | $13.20 | $12.63 | $12.67 | $11.24 | 38,713 |
| 2020-09-28 | $12.81 | $13.39 | $12.81 | $13.03 | $11.56 | 72,005 |
| 2020-09-25 | $12.75 | $12.78 | $12.34 | $12.69 | $11.26 | 60,646 |
| 2020-09-24 | $12.91 | $12.91 | $12.47 | $12.80 | $11.36 | 65,178 |
| 2020-09-23 | $13.23 | $13.23 | $12.68 | $12.84 | $11.39 | 87,384 |
| 2020-09-22 | $13.28 | $13.30 | $13.10 | $13.21 | $11.63 | 65,901 |
| 2020-09-21 | $13.37 | $13.50 | $13.08 | $13.13 | $11.56 | 46,248 |
| 2020-09-18 | $13.44 | $13.77 | $13.40 | $13.43 | $11.82 | 65,524 |
| 2020-09-17 | $13.31 | $13.51 | $13.31 | $13.38 | $11.78 | 28,358 |
| 2020-09-16 | $13.57 | $13.60 | $13.33 | $13.37 | $11.77 | 45,618 |
| 2020-09-15 | $13.69 | $13.77 | $13.48 | $13.48 | $11.87 | 43,548 |
| 2020-09-14 | $13.61 | $13.66 | $13.52 | $13.62 | $11.99 | 36,704 |
| 2020-09-11 | $13.57 | $13.61 | $13.50 | $13.60 | $11.97 | 21,307 |
| 2020-09-10 | $13.54 | $13.58 | $13.43 | $13.52 | $11.90 | 29,101 |
| 2020-09-09 | $13.35 | $13.53 | $13.23 | $13.44 | $11.83 | 39,461 |
| 2020-09-08 | $13.36 | $13.37 | $13.13 | $13.35 | $11.75 | 35,186 |
| 2020-09-04 | $13.35 | $13.42 | $13.02 | $13.32 | $11.73 | 50,473 |
| 2020-09-03 | $13.42 | $13.45 | $13.07 | $13.22 | $11.64 | 65,944 |
| 2020-09-02 | $13.41 | $13.46 | $13.13 | $13.32 | $11.73 | 42,819 |
| 2020-09-01 | $13.45 | $13.66 | $13.10 | $13.35 | $11.75 | 128,339 |
| 2020-08-31 | $13.24 | $13.50 | $13.10 | $13.34 | $11.74 | 57,114 |
| 2020-08-28 | $13.22 | $13.29 | $13.10 | $13.19 | $11.61 | 28,062 |
| 2020-08-27 | $13.16 | $13.28 | $13.10 | $13.12 | $11.55 | 40,443 |
| 2020-08-26 | $13.27 | $13.42 | $13.00 | $13.18 | $11.60 | 43,432 |
| 2020-08-25 | $13.37 | $13.53 | $13.16 | $13.22 | $11.64 | 25,426 |
| 2020-08-24 | $13.37 | $13.44 | $13.23 | $13.30 | $11.71 | 34,344 |
| 2020-08-21 | $13.37 | $13.37 | $13.05 | $13.17 | $11.59 | 56,729 |
| 2020-08-20 | $13.41 | $13.46 | $13.24 | $13.45 | $11.84 | 47,091 |
| 2020-08-19 | $13.68 | $13.71 | $13.19 | $13.37 | $11.77 | 63,843 |
| 2020-08-18 | $13.75 | $13.90 | $13.53 | $13.78 | $12.04 | 93,187 |
| 2020-08-17 | $13.74 | $13.75 | $13.60 | $13.73 | $12.00 | 40,507 |
| 2020-08-14 | $13.36 | $13.71 | $13.36 | $13.63 | $11.91 | 30,734 |
| 2020-08-13 | $13.70 | $13.73 | $13.39 | $13.52 | $11.81 | 45,788 |
| 2020-08-12 | $13.86 | $13.86 | $13.70 | $13.70 | $11.97 | 22,678 |
| 2020-08-11 | $13.86 | $13.90 | $13.71 | $13.73 | $12.00 | 48,577 |
| 2020-08-10 | $13.65 | $13.90 | $13.53 | $13.75 | $12.01 | 104,757 |
| 2020-08-07 | $13.38 | $13.44 | $13.20 | $13.37 | $11.68 | 37,753 |
| 2020-08-06 | $13.16 | $13.44 | $13.02 | $13.15 | $11.49 | 30,355 |
| 2020-08-05 | $12.90 | $13.29 | $12.89 | $13.29 | $11.61 | 28,511 |
| 2020-08-04 | $12.80 | $12.88 | $12.61 | $12.88 | $11.25 | 32,986 |
| 2020-08-03 | $12.56 | $13.05 | $12.50 | $12.97 | $11.33 | 63,095 |
| 2020-07-31 | $12.69 | $12.80 | $12.50 | $12.55 | $10.97 | 30,633 |
| 2020-07-30 | $12.63 | $12.84 | $12.51 | $12.65 | $11.05 | 27,878 |
| 2020-07-29 | $12.66 | $12.85 | $12.58 | $12.85 | $11.23 | 19,220 |
| 2020-07-28 | $12.57 | $12.70 | $12.51 | $12.61 | $11.02 | 24,406 |
| 2020-07-27 | $12.56 | $12.68 | $12.45 | $12.55 | $10.97 | 24,816 |
| 2020-07-24 | $12.89 | $13.00 | $12.58 | $12.64 | $11.04 | 35,065 |
| 2020-07-23 | $12.88 | $12.99 | $12.79 | $12.82 | $11.20 | 26,638 |
| 2020-07-22 | $12.88 | $12.95 | $12.82 | $12.88 | $11.25 | 35,469 |
| 2020-07-21 | $12.87 | $13.00 | $12.80 | $12.87 | $11.25 | 49,477 |
| 2020-07-20 | $12.74 | $13.04 | $12.72 | $13.01 | $11.28 | 69,161 |
| 2020-07-17 | $12.69 | $12.99 | $12.68 | $12.78 | $11.08 | 34,085 |
| 2020-07-16 | $12.50 | $12.75 | $12.50 | $12.67 | $10.99 | 33,334 |
| 2020-07-15 | $12.49 | $12.59 | $12.29 | $12.55 | $10.88 | 48,177 |
| 2020-07-14 | $12.16 | $12.44 | $12.16 | $12.32 | $10.68 | 14,913 |
| 2020-07-13 | $12.24 | $12.45 | $12.20 | $12.20 | $10.58 | 16,030 |
| 2020-07-10 | $12.02 | $12.24 | $11.98 | $12.18 | $10.56 | 21,723 |
| 2020-07-09 | $12.47 | $12.47 | $11.90 | $12.03 | $10.43 | 38,114 |
| 2020-07-08 | $12.29 | $12.46 | $12.26 | $12.41 | $10.76 | 24,893 |
| 2020-07-07 | $12.46 | $12.48 | $12.22 | $12.27 | $10.64 | 31,597 |
| 2020-07-06 | $12.57 | $12.74 | $12.41 | $12.53 | $10.86 | 26,579 |
| 2020-07-02 | $12.58 | $12.61 | $12.28 | $12.47 | $10.81 | 39,502 |
| 2020-07-01 | $12.96 | $12.98 | $12.28 | $12.40 | $10.75 | 58,569 |
| 2020-06-30 | $12.71 | $12.96 | $12.53 | $12.83 | $11.12 | 67,740 |
| 2020-06-29 | $13.00 | $13.06 | $12.67 | $12.76 | $11.06 | 86,267 |
| 2020-06-26 | $12.78 | $12.94 | $12.63 | $12.89 | $11.18 | 18,147 |
| 2020-06-25 | $12.83 | $13.10 | $12.65 | $12.85 | $11.14 | 29,330 |
| 2020-06-24 | $12.84 | $12.94 | $12.40 | $12.89 | $11.18 | 69,138 |
| 2020-06-23 | $13.26 | $13.44 | $12.84 | $12.95 | $11.23 | 42,577 |
| 2020-06-22 | $13.11 | $13.24 | $12.82 | $13.12 | $11.38 | 33,947 |
| 2020-06-19 | $13.43 | $13.43 | $13.00 | $13.06 | $11.32 | 37,863 |
| 2020-06-18 | $13.52 | $13.59 | $13.08 | $13.13 | $11.38 | 39,499 |
| 2020-06-17 | $13.81 | $13.81 | $13.50 | $13.65 | $11.83 | 32,317 |
| 2020-06-16 | $14.26 | $14.37 | $13.70 | $13.86 | $11.93 | 57,379 |
| 2020-06-15 | $13.22 | $13.98 | $13.12 | $13.80 | $11.88 | 45,129 |
| 2020-06-12 | $13.12 | $13.59 | $12.92 | $13.58 | $11.69 | 63,811 |
| 2020-06-11 | $12.46 | $12.92 | $12.00 | $12.71 | $10.94 | 122,680 |
| 2020-06-10 | $13.37 | $13.62 | $12.76 | $13.15 | $11.32 | 37,352 |
| 2020-06-09 | $13.55 | $13.72 | $13.25 | $13.38 | $11.52 | 50,721 |
| 2020-06-08 | $13.50 | $13.87 | $13.50 | $13.73 | $11.82 | 64,370 |
| 2020-06-05 | $13.39 | $13.48 | $13.16 | $13.45 | $11.58 | 75,900 |
| 2020-06-04 | $13.15 | $13.35 | $12.93 | $13.06 | $11.24 | 36,651 |
| 2020-06-03 | $13.14 | $13.37 | $13.03 | $13.10 | $11.28 | 60,218 |
| 2020-06-02 | $13.19 | $13.20 | $12.92 | $13.04 | $11.22 | 36,272 |
| 2020-06-01 | $12.64 | $13.23 | $12.60 | $13.04 | $11.22 | 28,186 |
| 2020-05-29 | $12.80 | $13.17 | $12.55 | $12.79 | $11.01 | 76,174 |
| 2020-05-28 | $13.18 | $13.23 | $12.73 | $12.91 | $11.11 | 31,578 |
| 2020-05-27 | $12.82 | $13.19 | $12.75 | $13.08 | $11.26 | 39,573 |
| 2020-05-26 | $13.10 | $13.28 | $12.82 | $12.83 | $11.04 | 63,821 |
| 2020-05-22 | $13.27 | $13.27 | $12.81 | $12.95 | $11.15 | 31,105 |
| 2020-05-21 | $13.10 | $13.38 | $12.90 | $13.17 | $11.34 | 42,042 |
| 2020-05-20 | $13.02 | $13.46 | $12.86 | $13.05 | $11.15 | 55,148 |
| 2020-05-19 | $12.35 | $12.87 | $12.35 | $12.72 | $10.87 | 71,492 |
| 2020-05-18 | $11.98 | $12.39 | $11.88 | $12.28 | $10.49 | 36,406 |
| 2020-05-15 | $11.57 | $11.76 | $11.00 | $11.57 | $9.88 | 46,140 |
| 2020-05-14 | $11.50 | $11.81 | $10.95 | $11.70 | $9.99 | 42,923 |
| 2020-05-13 | $12.07 | $12.15 | $11.50 | $11.65 | $9.95 | 44,379 |
| 2020-05-12 | $12.15 | $12.20 | $11.86 | $12.08 | $10.32 | 33,893 |
| 2020-05-11 | $12.05 | $12.20 | $11.79 | $12.15 | $10.38 | 52,707 |
| 2020-05-08 | $11.35 | $12.51 | $11.01 | $12.13 | $10.36 | 44,120 |
| 2020-05-07 | $11.70 | $11.94 | $11.04 | $11.33 | $9.68 | 88,209 |
| 2020-05-06 | $11.72 | $12.00 | $11.35 | $11.60 | $9.91 | 56,389 |
| 2020-05-05 | $12.58 | $12.80 | $11.15 | $11.74 | $10.03 | 120,203 |
| 2020-05-04 | $12.58 | $12.58 | $11.79 | $12.40 | $10.59 | 37,023 |
| 2020-05-01 | $12.98 | $12.98 | $12.58 | $12.73 | $10.87 | 27,970 |
| 2020-04-30 | $12.57 | $13.15 | $12.31 | $13.12 | $11.21 | 57,367 |
| 2020-04-29 | $12.35 | $13.02 | $12.26 | $12.67 | $10.82 | 54,759 |
| 2020-04-28 | $12.70 | $12.70 | $12.20 | $12.23 | $10.45 | 36,101 |
| 2020-04-27 | $12.54 | $12.69 | $12.07 | $12.51 | $10.69 | 94,554 |
| 2020-04-24 | $11.82 | $12.25 | $11.75 | $12.25 | $10.46 | 52,595 |
| 2020-04-23 | $11.89 | $12.00 | $11.47 | $11.72 | $10.01 | 28,614 |
| 2020-04-22 | $12.00 | $12.05 | $11.75 | $11.75 | $10.04 | 49,147 |
| 2020-04-21 | $11.64 | $11.98 | $11.44 | $11.90 | $10.06 | 57,699 |
| 2020-04-20 | $11.90 | $12.30 | $11.54 | $11.75 | $9.94 | 71,839 |
| 2020-04-17 | $11.73 | $12.28 | $11.58 | $11.94 | $10.10 | 49,193 |
| 2020-04-16 | $11.71 | $11.92 | $11.19 | $11.40 | $9.64 | 49,534 |
| 2020-04-15 | $11.92 | $11.97 | $11.58 | $11.71 | $9.90 | 45,957 |
| 2020-04-14 | $11.93 | $12.85 | $11.93 | $12.19 | $10.31 | 65,668 |
| 2020-04-13 | $11.61 | $12.77 | $11.45 | $12.02 | $10.17 | 79,951 |
| 2020-04-09 | $12.17 | $13.20 | $11.60 | $11.60 | $9.81 | 107,298 |
| 2020-04-08 | $11.10 | $12.34 | $11.03 | $11.95 | $10.11 | 67,488 |
| 2020-04-07 | $10.61 | $11.32 | $10.61 | $10.83 | $9.16 | 53,515 |
| 2020-04-06 | $9.94 | $10.50 | $9.66 | $10.25 | $8.67 | 75,384 |
| 2020-04-03 | $9.53 | $10.48 | $9.32 | $9.54 | $8.07 | 88,711 |
| 2020-04-02 | $9.50 | $9.74 | $9.32 | $9.48 | $8.02 | 90,668 |
| 2020-04-01 | $9.43 | $9.70 | $9.00 | $9.49 | $8.03 | 111,827 |
| 2020-03-31 | $9.74 | $10.71 | $9.50 | $9.71 | $8.21 | 82,839 |
| 2020-03-30 | $9.80 | $10.50 | $9.02 | $9.65 | $8.16 | 137,768 |
| 2020-03-27 | $10.86 | $11.37 | $9.80 | $9.81 | $8.30 | 125,880 |
| 2020-03-26 | $9.95 | $12.50 | $9.95 | $10.91 | $9.23 | 141,307 |
| 2020-03-25 | $9.00 | $11.41 | $8.50 | $9.78 | $8.27 | 152,313 |
| 2020-03-24 | $7.43 | $9.51 | $7.43 | $8.93 | $7.55 | 122,758 |
| 2020-03-23 | $9.08 | $9.15 | $6.51 | $6.95 | $5.88 | 200,407 |
| 2020-03-20 | $10.22 | $11.57 | $9.06 | $9.18 | $7.76 | 103,047 |
| 2020-03-19 | $7.18 | $10.50 | $6.30 | $10.40 | $8.80 | 178,827 |
| 2020-03-18 | $9.95 | $10.00 | $7.20 | $7.20 | $6.09 | 226,593 |
| 2020-03-17 | $11.75 | $11.99 | $10.36 | $10.36 | $8.62 | 189,858 |
| 2020-03-16 | $11.95 | $11.95 | $11.00 | $11.71 | $9.75 | 132,789 |
| 2020-03-13 | $13.83 | $13.92 | $12.89 | $13.29 | $11.06 | 86,159 |
| 2020-03-12 | $14.54 | $14.54 | $12.92 | $13.19 | $10.98 | 148,412 |
| 2020-03-11 | $15.80 | $16.00 | $15.31 | $15.46 | $12.87 | 49,542 |
| 2020-03-10 | $16.26 | $16.52 | $15.56 | $16.08 | $13.38 | 42,281 |
| 2020-03-09 | $16.60 | $16.60 | $15.80 | $15.88 | $13.22 | 123,010 |
| 2020-03-06 | $17.05 | $17.36 | $16.90 | $17.17 | $14.29 | 38,665 |
| 2020-03-05 | $17.33 | $17.56 | $17.27 | $17.36 | $14.45 | 37,748 |
| 2020-03-04 | $17.33 | $17.65 | $17.30 | $17.53 | $14.59 | 63,339 |
| 2020-03-03 | $16.91 | $17.24 | $16.91 | $17.12 | $14.25 | 68,656 |
| 2020-03-02 | $16.03 | $16.94 | $16.03 | $16.90 | $14.06 | 100,665 |
| 2020-02-28 | $16.20 | $16.34 | $15.56 | $15.97 | $13.29 | 185,514 |
| 2020-02-27 | $17.23 | $17.30 | $16.06 | $16.54 | $13.76 | 165,024 |
| 2020-02-26 | $17.05 | $17.56 | $17.03 | $17.40 | $14.48 | 48,462 |
| 2020-02-25 | $17.63 | $17.69 | $17.04 | $17.10 | $14.23 | 89,308 |
| 2020-02-24 | $17.60 | $17.70 | $17.50 | $17.69 | $14.72 | 58,277 |
| 2020-02-21 | $17.94 | $18.07 | $17.67 | $17.72 | $14.75 | 73,234 |
| 2020-02-20 | $18.12 | $18.24 | $18.09 | $18.16 | $15.11 | 17,058 |
| 2020-02-19 | $18.17 | $18.25 | $18.03 | $18.12 | $15.08 | 46,649 |
| 2020-02-18 | $18.21 | $18.29 | $18.13 | $18.29 | $15.12 | 41,777 |
| 2020-02-14 | $18.20 | $18.20 | $17.98 | $18.20 | $15.05 | 27,513 |
| 2020-02-13 | $17.97 | $18.20 | $17.96 | $18.20 | $15.05 | 37,156 |
| 2020-02-12 | $17.96 | $18.07 | $17.94 | $17.94 | $14.83 | 30,532 |
| 2020-02-11 | $17.91 | $18.04 | $17.91 | $17.94 | $14.83 | 30,988 |
| 2020-02-10 | $18.01 | $18.15 | $17.95 | $17.98 | $14.87 | 55,182 |
| 2020-02-07 | $17.97 | $18.01 | $17.97 | $18.01 | $14.89 | 11,428 |
| 2020-02-06 | $17.98 | $18.09 | $17.84 | $18.00 | $14.88 | 46,540 |
| 2020-02-05 | $17.83 | $17.89 | $17.78 | $17.89 | $14.79 | 25,535 |
| 2020-02-04 | $17.71 | $17.82 | $17.69 | $17.75 | $14.68 | 12,754 |
| 2020-02-03 | $17.69 | $17.78 | $17.59 | $17.70 | $14.63 | 35,695 |
| 2020-01-31 | $17.81 | $17.81 | $17.65 | $17.68 | $14.62 | 16,551 |
| 2020-01-30 | $17.64 | $17.83 | $17.60 | $17.77 | $14.69 | 33,786 |
| 2020-01-29 | $17.69 | $17.87 | $17.69 | $17.84 | $14.75 | 19,106 |
| 2020-01-28 | $17.75 | $17.78 | $17.62 | $17.68 | $14.62 | 23,587 |
| 2020-01-27 | $17.87 | $17.87 | $17.69 | $17.73 | $14.66 | 31,451 |
| 2020-01-24 | $18.05 | $18.23 | $17.85 | $17.88 | $14.78 | 36,910 |
| 2020-01-23 | $17.97 | $18.09 | $17.95 | $18.05 | $14.92 | 30,130 |
| 2020-01-22 | $18.04 | $18.08 | $17.85 | $17.99 | $14.87 | 32,553 |
| 2020-01-21 | $18.04 | $18.15 | $17.93 | $18.11 | $14.88 | 83,609 |
| 2020-01-17 | $17.95 | $18.01 | $17.84 | $17.91 | $14.71 | 45,156 |
| 2020-01-16 | $17.87 | $17.93 | $17.85 | $17.90 | $14.70 | 28,469 |
| 2020-01-15 | $17.75 | $17.81 | $17.70 | $17.81 | $14.63 | 20,030 |
| 2020-01-14 | $17.69 | $17.78 | $17.66 | $17.74 | $14.57 | 27,229 |
| 2020-01-13 | $17.70 | $17.74 | $17.65 | $17.69 | $14.53 | 44,817 |
| 2020-01-10 | $17.72 | $17.77 | $17.60 | $17.70 | $14.54 | 29,363 |
| 2020-01-09 | $17.68 | $17.81 | $17.66 | $17.71 | $14.55 | 46,553 |
| 2020-01-08 | $17.70 | $17.75 | $17.56 | $17.68 | $14.52 | 58,801 |
| 2020-01-07 | $17.71 | $17.77 | $17.65 | $17.76 | $14.59 | 22,257 |
| 2020-01-06 | $17.70 | $17.76 | $17.65 | $17.74 | $14.57 | 20,277 |
| 2020-01-03 | $17.64 | $17.79 | $17.50 | $17.71 | $14.55 | 31,393 |
| 2020-01-02 | $17.64 | $17.70 | $17.50 | $17.65 | $14.50 | 25,839 |
| 2019-12-31 | $17.67 | $17.76 | $17.57 | $17.60 | $14.46 | 32,378 |
| 2019-12-30 | $17.67 | $17.68 | $17.50 | $17.60 | $14.46 | 23,454 |
| 2019-12-27 | $17.61 | $17.70 | $17.57 | $17.64 | $14.49 | 30,426 |
| 2019-12-26 | $17.73 | $17.78 | $17.38 | $17.61 | $14.47 | 78,355 |
| 2019-12-24 | $17.77 | $17.80 | $17.73 | $17.74 | $14.57 | 17,998 |
| 2019-12-23 | $17.73 | $17.97 | $17.73 | $17.78 | $14.61 | 32,811 |
| 2019-12-20 | $17.95 | $18.05 | $17.75 | $17.77 | $14.60 | 53,158 |
| 2019-12-19 | $18.05 | $18.08 | $17.95 | $17.95 | $14.75 | 17,777 |
| 2019-12-18 | $18.16 | $18.18 | $18.05 | $18.13 | $14.89 | 19,812 |
| 2019-12-17 | $18.23 | $18.29 | $18.11 | $18.24 | $14.89 | 41,502 |
| 2019-12-16 | $18.12 | $18.29 | $18.09 | $18.18 | $14.84 | 40,924 |
| 2019-12-13 | $18.01 | $18.16 | $17.92 | $18.11 | $14.78 | 41,401 |
| 2019-12-12 | $18.05 | $18.11 | $17.90 | $18.04 | $14.72 | 26,917 |
| 2019-12-11 | $18.10 | $18.15 | $18.00 | $18.03 | $14.72 | 24,034 |
| 2019-12-10 | $18.03 | $18.22 | $18.03 | $18.08 | $14.76 | 17,931 |
| 2019-12-09 | $18.05 | $18.29 | $18.03 | $18.11 | $14.78 | 38,281 |
| 2019-12-06 | $18.03 | $18.23 | $18.01 | $18.14 | $14.81 | 38,608 |
| 2019-12-05 | $17.97 | $18.10 | $17.97 | $18.01 | $14.70 | 19,523 |
| 2019-12-04 | $17.96 | $18.10 | $17.94 | $18.00 | $14.69 | 30,193 |
| 2019-12-03 | $17.95 | $18.03 | $17.93 | $17.98 | $14.67 | 30,332 |
| 2019-12-02 | $17.99 | $18.05 | $17.88 | $18.00 | $14.69 | 52,527 |
| 2019-11-29 | $17.88 | $17.98 | $17.79 | $17.96 | $14.66 | 21,756 |
| 2019-11-27 | $17.96 | $17.96 | $17.83 | $17.84 | $14.56 | 20,861 |
| 2019-11-26 | $17.79 | $17.96 | $17.77 | $17.91 | $14.62 | 31,862 |
| 2019-11-25 | $17.61 | $17.81 | $17.61 | $17.80 | $14.53 | 26,865 |
| 2019-11-22 | $17.66 | $17.72 | $17.60 | $17.68 | $14.43 | 25,031 |
| 2019-11-21 | $17.80 | $17.80 | $17.65 | $17.65 | $14.41 | 16,854 |
| 2019-11-20 | $17.85 | $17.89 | $17.75 | $17.82 | $14.54 | 23,385 |
| 2019-11-19 | $17.84 | $17.96 | $17.77 | $17.96 | $14.56 | 44,604 |
| 2019-11-18 | $17.84 | $17.98 | $17.72 | $17.77 | $14.41 | 60,485 |
| 2019-11-15 | $17.90 | $17.90 | $17.77 | $17.83 | $14.46 | 22,372 |
| 2019-11-14 | $17.74 | $17.85 | $17.74 | $17.77 | $14.41 | 16,526 |
| 2019-11-13 | $17.67 | $17.82 | $17.64 | $17.72 | $14.37 | 22,361 |
| 2019-11-12 | $17.72 | $17.74 | $17.65 | $17.68 | $14.34 | 70,042 |
| 2019-11-11 | $17.75 | $17.83 | $17.58 | $17.74 | $14.38 | 46,341 |
| 2019-11-08 | $17.69 | $17.85 | $17.68 | $17.77 | $14.41 | 35,468 |
| 2019-11-07 | $17.71 | $17.82 | $17.68 | $17.73 | $14.38 | 26,010 |
| 2019-11-06 | $17.68 | $17.76 | $17.61 | $17.67 | $14.33 | 15,923 |
| 2019-11-05 | $17.74 | $17.78 | $17.52 | $17.68 | $14.34 | 37,494 |
| 2019-11-04 | $17.73 | $17.75 | $17.56 | $17.65 | $14.31 | 43,580 |
| 2019-11-01 | $17.62 | $17.75 | $17.54 | $17.68 | $14.34 | 38,442 |
| 2019-10-31 | $17.52 | $17.62 | $17.45 | $17.59 | $14.26 | 22,208 |
| 2019-10-30 | $17.44 | $17.58 | $17.40 | $17.53 | $14.21 | 48,140 |
| 2019-10-29 | $17.51 | $17.51 | $17.40 | $17.44 | $14.14 | 36,415 |
| 2019-10-28 | $17.47 | $17.52 | $17.43 | $17.50 | $14.19 | 23,174 |
| 2019-10-25 | $17.38 | $17.47 | $17.36 | $17.43 | $14.13 | 20,726 |
| 2019-10-24 | $17.48 | $17.50 | $17.36 | $17.37 | $14.08 | 18,151 |
| 2019-10-23 | $17.38 | $17.49 | $17.33 | $17.46 | $14.16 | 19,518 |
| 2019-10-22 | $17.45 | $17.48 | $17.34 | $17.35 | $14.07 | 14,597 |
| 2019-10-21 | $17.31 | $17.50 | $17.31 | $17.45 | $14.15 | 24,340 |
| 2019-10-18 | $17.34 | $17.41 | $17.21 | $17.31 | $14.04 | 33,948 |
| 2019-10-17 | $17.59 | $17.59 | $17.25 | $17.39 | $14.10 | 53,353 |
| 2019-10-16 | $17.41 | $17.60 | $17.32 | $17.58 | $14.25 | 65,825 |
| 2019-10-15 | $17.19 | $17.45 | $17.19 | $17.44 | $14.05 | 43,021 |
| 2019-10-14 | $17.23 | $17.29 | $17.11 | $17.18 | $13.84 | 43,978 |
| 2019-10-11 | $17.26 | $17.30 | $17.19 | $17.21 | $13.86 | 37,136 |
| 2019-10-10 | $17.09 | $17.17 | $17.08 | $17.14 | $13.81 | 29,443 |
| 2019-10-09 | $17.13 | $17.13 | $16.98 | $17.05 | $13.73 | 23,070 |
| 2019-10-08 | $17.05 | $17.13 | $16.95 | $17.03 | $13.72 | 41,634 |
| 2019-10-07 | $17.25 | $17.30 | $17.01 | $17.12 | $13.79 | 88,137 |
| 2019-10-04 | $17.09 | $17.37 | $17.09 | $17.35 | $13.97 | 39,064 |
| 2019-10-03 | $17.35 | $17.47 | $17.12 | $17.25 | $13.89 | 35,650 |
| 2019-10-02 | $17.61 | $17.61 | $17.26 | $17.37 | $13.99 | 44,075 |
| 2019-10-01 | $17.65 | $17.91 | $17.51 | $17.61 | $14.18 | 53,887 |
| 2019-09-30 | $17.43 | $18.00 | $17.43 | $17.76 | $14.30 | 98,650 |
| 2019-09-27 | $17.43 | $17.70 | $17.32 | $17.37 | $13.99 | 160,046 |
| 2019-09-26 | $17.67 | $17.80 | $17.67 | $17.80 | $14.34 | 42,082 |
| 2019-09-25 | $17.66 | $17.69 | $17.50 | $17.63 | $14.20 | 34,829 |
| 2019-09-24 | $17.50 | $17.72 | $17.50 | $17.65 | $14.22 | 39,237 |
| 2019-09-23 | $17.37 | $17.68 | $17.37 | $17.52 | $14.11 | 33,675 |
| 2019-09-20 | $17.44 | $17.54 | $17.36 | $17.45 | $14.06 | 33,743 |
| 2019-09-19 | $17.47 | $17.51 | $17.35 | $17.46 | $14.06 | 43,894 |
| 2019-09-18 | $17.43 | $17.58 | $17.39 | $17.57 | $14.06 | 38,839 |
| 2019-09-17 | $17.47 | $17.50 | $17.22 | $17.42 | $13.94 | 32,542 |
| 2019-09-16 | $17.33 | $17.50 | $17.30 | $17.45 | $13.96 | 42,062 |
| 2019-09-13 | $17.35 | $17.38 | $17.24 | $17.35 | $13.88 | 21,504 |
| 2019-09-12 | $17.39 | $17.40 | $17.21 | $17.32 | $13.86 | 33,796 |
| 2019-09-11 | $17.31 | $17.40 | $17.10 | $17.39 | $13.91 | 37,776 |
| 2019-09-10 | $17.13 | $17.32 | $17.07 | $17.25 | $13.80 | 36,925 |
| 2019-09-09 | $16.98 | $17.17 | $16.88 | $17.15 | $13.72 | 28,836 |
| 2019-09-06 | $17.07 | $17.07 | $16.89 | $16.95 | $13.56 | 31,466 |
| 2019-09-05 | $17.23 | $17.24 | $17.04 | $17.04 | $13.63 | 35,987 |
| 2019-09-04 | $17.00 | $17.18 | $16.96 | $17.16 | $13.73 | 18,829 |
| 2019-09-03 | $16.74 | $17.05 | $16.74 | $16.95 | $13.56 | 26,494 |
| 2019-08-30 | $17.03 | $17.11 | $16.89 | $16.92 | $13.54 | 46,584 |
| 2019-08-29 | $17.06 | $17.17 | $16.95 | $17.03 | $13.63 | 19,243 |
| 2019-08-28 | $17.08 | $17.18 | $16.93 | $17.06 | $13.65 | 27,528 |
| 2019-08-27 | $17.11 | $17.13 | $16.95 | $17.07 | $13.66 | 38,548 |
| 2019-08-26 | $17.03 | $17.21 | $17.00 | $17.06 | $13.65 | 19,468 |
| 2019-08-23 | $17.30 | $17.30 | $16.96 | $17.07 | $13.66 | 30,424 |
| 2019-08-22 | $17.33 | $17.39 | $17.23 | $17.29 | $13.83 | 27,233 |
| 2019-08-21 | $17.37 | $17.37 | $17.20 | $17.32 | $13.86 | 17,866 |
| 2019-08-20 | $17.45 | $17.49 | $17.35 | $17.42 | $13.84 | 42,528 |
| 2019-08-19 | $17.39 | $17.45 | $17.35 | $17.42 | $13.84 | 38,428 |
| 2019-08-16 | $17.25 | $17.36 | $17.24 | $17.30 | $13.75 | 48,805 |
| 2019-08-15 | $17.05 | $17.25 | $17.01 | $17.16 | $13.64 | 43,140 |
| 2019-08-14 | $16.91 | $17.05 | $16.90 | $17.01 | $13.52 | 33,774 |
| 2019-08-13 | $16.99 | $17.01 | $16.79 | $17.01 | $13.52 | 70,920 |
| 2019-08-12 | $16.67 | $17.00 | $16.67 | $17.00 | $13.51 | 40,047 |
| 2019-08-09 | $16.84 | $16.88 | $16.75 | $16.81 | $13.36 | 9,253 |
| 2019-08-08 | $16.66 | $16.89 | $16.66 | $16.85 | $13.39 | 20,361 |
| 2019-08-07 | $16.46 | $16.69 | $16.31 | $16.65 | $13.23 | 25,226 |
| 2019-08-06 | $16.20 | $16.54 | $16.20 | $16.51 | $13.12 | 28,226 |
| 2019-08-05 | $16.41 | $16.50 | $16.14 | $16.23 | $12.90 | 34,812 |
| 2019-08-02 | $16.63 | $16.68 | $16.44 | $16.61 | $13.20 | 24,496 |
| 2019-08-01 | $16.80 | $16.80 | $16.60 | $16.61 | $13.20 | 22,977 |
| 2019-07-31 | $16.79 | $16.85 | $16.62 | $16.77 | $13.33 | 29,567 |
| 2019-07-30 | $16.71 | $16.84 | $16.69 | $16.84 | $13.38 | 19,859 |
| 2019-07-29 | $16.71 | $16.75 | $16.68 | $16.71 | $13.28 | 10,965 |
| 2019-07-26 | $16.68 | $16.78 | $16.64 | $16.71 | $13.28 | 37,522 |
| 2019-07-25 | $16.74 | $16.79 | $16.62 | $16.62 | $13.21 | 43,273 |
| 2019-07-24 | $16.62 | $16.77 | $16.45 | $16.74 | $13.30 | 32,343 |
| 2019-07-23 | $16.54 | $16.80 | $16.45 | $16.72 | $13.19 | 83,116 |
| 2019-07-22 | $16.38 | $16.47 | $16.32 | $16.42 | $12.96 | 20,949 |
| 2019-07-19 | $16.38 | $16.51 | $16.37 | $16.37 | $12.92 | 38,266 |
| 2019-07-18 | $16.43 | $16.45 | $16.30 | $16.37 | $12.92 | 19,489 |
| 2019-07-17 | $16.43 | $16.48 | $16.32 | $16.33 | $12.89 | 25,973 |
| 2019-07-16 | $16.49 | $16.50 | $16.41 | $16.42 | $12.96 | 23,420 |
| 2019-07-15 | $16.46 | $16.50 | $16.38 | $16.46 | $12.99 | 21,356 |
| 2019-07-12 | $16.42 | $16.50 | $16.35 | $16.39 | $12.93 | 39,283 |
| 2019-07-11 | $16.38 | $16.42 | $16.27 | $16.36 | $12.91 | 24,062 |
| 2019-07-10 | $16.30 | $16.41 | $16.27 | $16.39 | $12.93 | 26,494 |
| 2019-07-09 | $16.21 | $16.29 | $16.15 | $16.29 | $12.86 | 21,104 |
| 2019-07-08 | $16.24 | $16.24 | $16.12 | $16.21 | $12.79 | 20,608 |
| 2019-07-05 | $16.25 | $16.25 | $16.04 | $16.24 | $12.82 | 19,770 |
| 2019-07-03 | $16.11 | $16.24 | $16.10 | $16.21 | $12.79 | 7,451 |
| 2019-07-02 | $16.20 | $16.20 | $16.05 | $16.10 | $12.71 | 28,038 |
| 2019-07-01 | $16.01 | $16.29 | $16.01 | $16.15 | $12.74 | 55,236 |
| 2019-06-28 | $16.00 | $16.25 | $15.91 | $15.91 | $12.56 | 65,641 |
| 2019-06-27 | $15.97 | $16.08 | $15.94 | $15.99 | $12.62 | 33,271 |
| 2019-06-26 | $15.94 | $16.03 | $15.90 | $15.97 | $12.60 | 21,222 |
| 2019-06-25 | $16.05 | $16.05 | $15.90 | $15.94 | $12.58 | 24,840 |
| 2019-06-24 | $15.91 | $16.12 | $15.82 | $16.01 | $12.63 | 45,705 |
| 2019-06-21 | $16.01 | $16.04 | $15.95 | $15.95 | $12.59 | 31,021 |
| 2019-06-20 | $16.10 | $16.16 | $15.95 | $16.06 | $12.67 | 62,875 |
| 2019-06-19 | $16.25 | $16.29 | $16.16 | $16.20 | $12.78 | 16,753 |
| 2019-06-18 | $16.24 | $16.29 | $16.20 | $16.29 | $12.76 | 36,429 |
| 2019-06-17 | $16.24 | $16.26 | $16.12 | $16.16 | $12.66 | 27,603 |
| 2019-06-14 | $16.25 | $16.28 | $16.17 | $16.26 | $12.74 | 25,168 |
| 2019-06-13 | $16.22 | $16.29 | $16.12 | $16.23 | $12.72 | 27,523 |
| 2019-06-12 | $16.16 | $16.25 | $16.12 | $16.21 | $12.70 | 37,768 |
| 2019-06-11 | $16.25 | $16.29 | $16.11 | $16.19 | $12.68 | 31,400 |
| 2019-06-10 | $16.17 | $16.29 | $16.13 | $16.25 | $12.73 | 36,938 |
| 2019-06-07 | $16.15 | $16.25 | $16.09 | $16.20 | $12.69 | 33,843 |
| 2019-06-06 | $16.13 | $16.25 | $15.99 | $16.19 | $12.68 | 39,510 |
| 2019-06-05 | $16.21 | $16.23 | $16.06 | $16.13 | $12.64 | 37,049 |
| 2019-06-04 | $16.11 | $16.24 | $16.02 | $16.18 | $12.68 | 39,034 |
| 2019-06-03 | $16.05 | $16.15 | $16.00 | $16.07 | $12.59 | 22,060 |
| 2019-05-31 | $16.17 | $16.19 | $16.00 | $16.05 | $12.57 | 40,960 |
| 2019-05-30 | $16.19 | $16.37 | $16.16 | $16.24 | $12.72 | 39,559 |
| 2019-05-29 | $16.18 | $16.25 | $16.00 | $16.25 | $12.73 | 44,420 |
| 2019-05-28 | $16.54 | $16.68 | $16.21 | $16.21 | $12.70 | 57,153 |
| 2019-05-24 | $16.69 | $16.69 | $16.56 | $16.61 | $13.01 | 25,997 |
| 2019-05-23 | $16.83 | $16.83 | $16.61 | $16.61 | $13.01 | 35,342 |
| 2019-05-22 | $16.88 | $16.94 | $16.80 | $16.92 | $13.26 | 11,926 |
| 2019-05-21 | $17.05 | $17.05 | $16.88 | $17.01 | $13.23 | 42,784 |
| 2019-05-20 | $16.92 | $17.05 | $16.88 | $16.99 | $13.22 | 54,552 |
| 2019-05-17 | $16.92 | $17.03 | $16.90 | $16.94 | $13.18 | 13,562 |
| 2019-05-16 | $16.93 | $17.03 | $16.88 | $16.98 | $13.21 | 30,052 |
| 2019-05-15 | $17.00 | $17.00 | $16.88 | $16.93 | $13.17 | 27,504 |
| 2019-05-14 | $16.96 | $17.09 | $16.94 | $16.96 | $13.20 | 23,985 |
| 2019-05-13 | $17.01 | $17.05 | $16.89 | $16.98 | $13.21 | 28,540 |
| 2019-05-10 | $17.10 | $17.27 | $17.00 | $17.13 | $13.33 | 26,935 |
| 2019-05-09 | $17.03 | $17.12 | $16.94 | $17.12 | $13.32 | 62,278 |
| 2019-05-08 | $17.17 | $17.30 | $17.10 | $17.10 | $13.30 | 25,199 |
| 2019-05-07 | $17.36 | $17.36 | $17.10 | $17.17 | $13.36 | 26,029 |
| 2019-05-06 | $17.15 | $17.25 | $17.11 | $17.19 | $13.37 | 28,724 |
| 2019-05-03 | $17.24 | $17.35 | $17.15 | $17.20 | $13.38 | 25,274 |
| 2019-05-02 | $17.27 | $17.27 | $17.12 | $17.19 | $13.37 | 27,833 |
| 2019-05-01 | $17.27 | $17.32 | $17.16 | $17.21 | $13.39 | 33,373 |
| 2019-04-30 | $17.30 | $17.30 | $17.10 | $17.26 | $13.43 | 42,717 |
| 2019-04-29 | $17.26 | $17.33 | $17.26 | $17.31 | $13.47 | 17,199 |
| 2019-04-26 | $17.23 | $17.40 | $17.22 | $17.26 | $13.43 | 24,751 |
| 2019-04-25 | $17.28 | $17.31 | $17.20 | $17.21 | $13.39 | 22,220 |
| 2019-04-24 | $17.30 | $17.42 | $17.25 | $17.25 | $13.42 | 22,722 |
| 2019-04-23 | $17.35 | $17.40 | $17.25 | $17.32 | $13.48 | 20,061 |
| 2019-04-22 | $17.31 | $17.38 | $17.25 | $17.25 | $13.42 | 19,387 |
| 2019-04-18 | $17.36 | $17.41 | $17.31 | $17.31 | $13.47 | 8,081 |
| 2019-04-17 | $17.49 | $17.56 | $17.32 | $17.36 | $13.51 | 15,627 |
| 2019-04-16 | $17.46 | $17.55 | $17.40 | $17.53 | $13.55 | 31,995 |
| 2019-04-15 | $17.44 | $17.47 | $17.33 | $17.39 | $13.44 | 31,446 |
| 2019-04-12 | $17.36 | $17.45 | $17.23 | $17.43 | $13.47 | 28,043 |
| 2019-04-11 | $17.21 | $17.29 | $17.16 | $17.29 | $13.36 | 13,593 |
| 2019-04-10 | $17.20 | $17.27 | $17.16 | $17.18 | $13.28 | 10,988 |
| 2019-04-09 | $17.28 | $17.40 | $17.16 | $17.18 | $13.28 | 28,740 |
| 2019-04-08 | $17.23 | $17.40 | $17.23 | $17.33 | $13.39 | 23,443 |
| 2019-04-05 | $17.43 | $17.44 | $17.22 | $17.23 | $13.32 | 35,416 |
| 2019-04-04 | $17.20 | $17.43 | $17.19 | $17.40 | $13.45 | 35,152 |
| 2019-04-03 | $17.15 | $17.20 | $17.15 | $17.20 | $13.29 | 20,604 |
| 2019-04-02 | $17.20 | $17.28 | $17.13 | $17.13 | $13.24 | 20,996 |
| 2019-04-01 | $17.26 | $17.30 | $17.16 | $17.19 | $13.28 | 21,972 |
| 2019-03-29 | $17.40 | $17.42 | $17.15 | $17.16 | $13.26 | 63,232 |
| 2019-03-28 | $17.35 | $17.39 | $17.28 | $17.35 | $13.41 | 33,904 |
| 2019-03-27 | $17.35 | $17.38 | $17.25 | $17.31 | $13.38 | 67,492 |
| 2019-03-26 | $17.28 | $17.37 | $17.19 | $17.36 | $13.42 | 64,773 |
| 2019-03-25 | $17.11 | $17.18 | $17.08 | $17.11 | $13.22 | 48,315 |
| 2019-03-22 | $17.07 | $17.10 | $17.00 | $17.09 | $13.21 | 31,846 |
| 2019-03-21 | $16.96 | $17.10 | $16.89 | $17.07 | $13.19 | 30,011 |
| 2019-03-20 | $17.12 | $17.12 | $16.95 | $16.97 | $13.11 | 37,962 |
| 2019-03-19 | $17.15 | $17.25 | $17.11 | $17.19 | $13.19 | 35,078 |
| 2019-03-18 | $17.13 | $17.14 | $17.02 | $17.14 | $13.16 | 57,865 |
| 2019-03-15 | $17.07 | $17.10 | $16.92 | $17.10 | $13.12 | 46,600 |
| 2019-03-14 | $17.10 | $17.16 | $17.01 | $17.05 | $13.09 | 40,293 |
| 2019-03-13 | $17.19 | $17.19 | $16.96 | $17.08 | $13.11 | 31,779 |
| 2019-03-12 | $17.25 | $17.25 | $17.02 | $17.11 | $13.13 | 35,541 |
| 2019-03-11 | $17.04 | $17.15 | $16.91 | $17.13 | $13.15 | 60,446 |
| 2019-03-08 | $16.92 | $17.00 | $16.81 | $16.99 | $13.04 | 38,331 |
| 2019-03-07 | $16.90 | $17.01 | $16.80 | $16.96 | $13.02 | 40,164 |
| 2019-03-06 | $16.96 | $16.98 | $16.85 | $16.90 | $12.97 | 31,342 |
| 2019-03-05 | $16.96 | $17.06 | $16.80 | $16.95 | $13.01 | 54,491 |
| 2019-03-04 | $16.81 | $17.14 | $16.73 | $16.98 | $13.03 | 82,275 |
| 2019-03-01 | $16.75 | $16.94 | $16.61 | $16.70 | $12.82 | 43,226 |
| 2019-02-28 | $17.00 | $17.03 | $16.68 | $16.68 | $12.80 | 38,834 |
| 2019-02-27 | $17.12 | $17.15 | $16.84 | $17.00 | $13.05 | 41,626 |
| 2019-02-26 | $17.30 | $17.31 | $16.96 | $17.15 | $13.16 | 96,478 |
| 2019-02-25 | $17.34 | $17.35 | $16.94 | $17.35 | $13.32 | 74,004 |
| 2019-02-22 | $16.81 | $17.40 | $16.75 | $17.35 | $13.32 | 226,362 |
| 2019-02-21 | $16.98 | $16.98 | $16.73 | $16.96 | $13.02 | 48,938 |
| 2019-02-20 | $16.98 | $16.98 | $16.64 | $16.75 | $12.86 | 43,535 |
| 2019-02-19 | $16.83 | $16.94 | $16.66 | $16.93 | $12.90 | 63,206 |
| 2019-02-15 | $16.77 | $16.83 | $16.65 | $16.79 | $12.80 | 37,440 |
| 2019-02-14 | $16.72 | $16.80 | $16.65 | $16.77 | $12.78 | 23,905 |
| 2019-02-13 | $16.75 | $16.80 | $16.69 | $16.75 | $12.77 | 11,705 |
| 2019-02-12 | $16.75 | $16.80 | $16.59 | $16.68 | $12.71 | 33,348 |
| 2019-02-11 | $16.44 | $16.75 | $16.44 | $16.75 | $12.77 | 25,407 |
| 2019-02-08 | $16.42 | $16.54 | $16.40 | $16.42 | $12.51 | 20,633 |
| 2019-02-07 | $16.60 | $16.65 | $16.40 | $16.46 | $12.55 | 48,934 |
| 2019-02-06 | $16.54 | $16.68 | $16.54 | $16.56 | $12.62 | 32,612 |
| 2019-02-05 | $16.64 | $16.74 | $16.55 | $16.66 | $12.70 | 61,612 |
| 2019-02-04 | $16.66 | $16.68 | $16.44 | $16.57 | $12.63 | 38,843 |
| 2019-02-01 | $16.62 | $16.64 | $16.54 | $16.63 | $12.67 | 32,515 |
| 2019-01-31 | $16.33 | $16.64 | $16.25 | $16.62 | $12.67 | 65,234 |
| 2019-01-30 | $16.22 | $16.45 | $16.22 | $16.36 | $12.47 | 43,321 |
| 2019-01-29 | $16.27 | $16.27 | $16.15 | $16.21 | $12.35 | 25,810 |
| 2019-01-28 | $16.25 | $16.28 | $16.10 | $16.27 | $12.40 | 17,303 |
| 2019-01-25 | $16.28 | $16.28 | $16.18 | $16.26 | $12.39 | 6,630 |
| 2019-01-24 | $16.08 | $16.33 | $16.08 | $16.20 | $12.35 | 27,482 |
| 2019-01-23 | $16.17 | $16.26 | $16.01 | $16.08 | $12.26 | 22,467 |
| 2019-01-22 | $16.29 | $16.34 | $16.22 | $16.29 | $12.33 | 30,262 |
| 2019-01-18 | $16.45 | $16.53 | $16.23 | $16.29 | $12.33 | 49,317 |
| 2019-01-17 | $16.27 | $16.45 | $16.24 | $16.44 | $12.44 | 35,753 |
| 2019-01-16 | $16.20 | $16.32 | $16.20 | $16.26 | $12.30 | 14,432 |
| 2019-01-15 | $16.16 | $16.26 | $16.04 | $16.21 | $12.26 | 21,202 |
| 2019-01-14 | $16.06 | $16.25 | $16.06 | $16.17 | $12.23 | 17,467 |
| 2019-01-11 | $15.93 | $16.17 | $15.93 | $16.15 | $12.22 | 22,517 |
| 2019-01-10 | $15.81 | $16.20 | $15.77 | $16.00 | $12.11 | 60,836 |
| 2019-01-09 | $16.09 | $16.15 | $15.81 | $15.84 | $11.99 | 49,393 |
| 2019-01-08 | $15.95 | $16.04 | $15.74 | $15.94 | $12.06 | 26,165 |
| 2019-01-07 | $15.80 | $16.09 | $15.69 | $15.90 | $12.03 | 27,282 |
| 2019-01-04 | $15.49 | $15.79 | $15.45 | $15.79 | $11.95 | 31,529 |
| 2019-01-03 | $15.25 | $15.53 | $15.25 | $15.32 | $11.59 | 36,970 |
| 2019-01-02 | $15.05 | $15.48 | $14.99 | $15.33 | $11.60 | 31,396 |
| 2018-12-31 | $15.65 | $15.71 | $15.12 | $15.12 | $11.44 | 62,289 |
| 2018-12-28 | $15.30 | $15.70 | $15.30 | $15.51 | $11.74 | 52,948 |
| 2018-12-27 | $15.13 | $15.40 | $15.05 | $15.32 | $11.59 | 36,992 |
| 2018-12-26 | $15.04 | $15.28 | $14.87 | $15.23 | $11.52 | 80,120 |
| 2018-12-24 | $14.60 | $14.85 | $14.57 | $14.84 | $11.23 | 48,895 |
| 2018-12-21 | $14.70 | $15.06 | $14.55 | $14.56 | $11.02 | 59,912 |
| 2018-12-20 | $15.36 | $15.41 | $14.50 | $14.65 | $11.08 | 136,073 |
| 2018-12-19 | $15.40 | $15.72 | $15.26 | $15.37 | $11.63 | 28,595 |
| 2018-12-18 | $15.10 | $15.82 | $15.10 | $15.45 | $11.60 | 56,031 |
| 2018-12-17 | $15.77 | $15.81 | $15.10 | $15.11 | $11.35 | 73,276 |
| 2018-12-14 | $15.90 | $16.00 | $15.75 | $15.81 | $11.87 | 38,838 |
| 2018-12-13 | $15.86 | $16.06 | $15.75 | $15.90 | $11.94 | 78,495 |
| 2018-12-12 | $15.60 | $15.94 | $15.57 | $15.79 | $11.86 | 66,773 |
| 2018-12-11 | $15.73 | $15.94 | $15.40 | $15.57 | $11.69 | 85,864 |
| 2018-12-10 | $15.57 | $15.71 | $15.48 | $15.64 | $11.74 | 34,380 |
| 2018-12-07 | $15.16 | $15.63 | $15.15 | $15.56 | $11.68 | 67,904 |
| 2018-12-06 | $15.41 | $15.73 | $14.90 | $15.17 | $11.39 | 99,004 |
| 2018-12-04 | $15.65 | $15.67 | $15.16 | $15.41 | $11.57 | 66,800 |
| 2018-12-03 | $15.76 | $15.85 | $15.59 | $15.65 | $11.75 | 63,547 |
| 2018-11-30 | $15.65 | $15.67 | $15.54 | $15.60 | $11.71 | 53,581 |
| 2018-11-29 | $15.66 | $15.75 | $15.62 | $15.68 | $11.77 | 28,850 |
| 2018-11-28 | $15.56 | $15.69 | $15.51 | $15.66 | $11.76 | 52,578 |
| 2018-11-27 | $15.69 | $15.71 | $15.49 | $15.53 | $11.66 | 69,499 |
| 2018-11-26 | $15.92 | $16.00 | $15.71 | $15.71 | $11.80 | 40,776 |
| 2018-11-23 | $15.75 | $15.91 | $15.75 | $15.91 | $11.95 | 20,868 |
| 2018-11-21 | $15.75 | $15.89 | $15.60 | $15.76 | $11.83 | 33,524 |
| 2018-11-20 | $15.85 | $15.86 | $15.65 | $15.66 | $11.76 | 42,245 |
| 2018-11-19 | $15.88 | $16.00 | $15.82 | $15.87 | $11.83 | 32,372 |
| 2018-11-16 | $15.95 | $16.01 | $15.88 | $15.91 | $11.86 | 27,057 |
| 2018-11-15 | $15.91 | $16.06 | $15.91 | $15.95 | $11.89 | 20,427 |
| 2018-11-14 | $16.05 | $16.15 | $15.91 | $15.95 | $11.89 | 30,136 |
| 2018-11-13 | $16.24 | $16.33 | $16.03 | $16.03 | $11.95 | 40,668 |
| 2018-11-12 | $16.55 | $16.55 | $16.17 | $16.24 | $12.10 | 23,344 |
| 2018-11-09 | $16.50 | $16.55 | $16.42 | $16.52 | $12.31 | 28,892 |
| 2018-11-08 | $16.49 | $16.67 | $16.40 | $16.51 | $12.30 | 22,637 |
| 2018-11-07 | $16.60 | $16.73 | $16.39 | $16.49 | $12.29 | 26,485 |
| 2018-11-06 | $16.13 | $16.54 | $16.05 | $16.45 | $12.26 | 61,852 |
| 2018-11-05 | $16.06 | $16.22 | $16.05 | $16.06 | $11.97 | 30,183 |
| 2018-11-02 | $16.13 | $16.28 | $16.00 | $16.00 | $11.92 | 44,442 |
| 2018-11-01 | $16.05 | $16.39 | $16.05 | $16.13 | $12.02 | 42,009 |
| 2018-10-31 | $16.08 | $16.32 | $16.07 | $16.07 | $11.98 | 42,634 |
| 2018-10-30 | $15.90 | $16.09 | $15.90 | $15.99 | $11.92 | 41,875 |
| 2018-10-29 | $15.93 | $16.04 | $15.90 | $15.90 | $11.85 | 23,990 |
| 2018-10-26 | $15.80 | $15.95 | $15.71 | $15.90 | $11.85 | 70,703 |
| 2018-10-25 | $15.86 | $16.01 | $15.86 | $15.95 | $11.89 | 54,788 |
| 2018-10-24 | $15.92 | $15.95 | $15.81 | $15.86 | $11.82 | 30,513 |
| 2018-10-23 | $16.04 | $16.05 | $15.71 | $15.91 | $11.86 | 54,154 |
| 2018-10-22 | $16.27 | $16.29 | $16.13 | $16.21 | $11.99 | 30,447 |
| 2018-10-19 | $16.30 | $16.35 | $16.18 | $16.23 | $12.01 | 27,675 |
| 2018-10-18 | $16.34 | $16.40 | $16.23 | $16.33 | $12.08 | 25,852 |
| 2018-10-17 | $16.37 | $16.37 | $16.28 | $16.32 | $12.07 | 24,239 |
| 2018-10-16 | $16.34 | $16.40 | $16.27 | $16.36 | $12.10 | 29,056 |
| 2018-10-15 | $16.35 | $16.38 | $16.28 | $16.34 | $12.09 | 24,498 |
| 2018-10-12 | $16.50 | $16.60 | $16.31 | $16.38 | $12.12 | 21,994 |
| 2018-10-11 | $16.47 | $16.50 | $16.35 | $16.38 | $12.12 | 46,584 |
| 2018-10-10 | $16.68 | $16.73 | $16.48 | $16.55 | $12.24 | 42,062 |
| 2018-10-09 | $16.54 | $16.72 | $16.49 | $16.72 | $12.37 | 36,154 |
| 2018-10-08 | $16.58 | $16.61 | $16.50 | $16.54 | $12.24 | 29,500 |
| 2018-10-05 | $16.58 | $16.68 | $16.58 | $16.58 | $12.27 | 16,426 |
| 2018-10-04 | $16.65 | $16.71 | $16.58 | $16.61 | $12.29 | 34,272 |
| 2018-10-03 | $16.63 | $16.74 | $16.63 | $16.64 | $12.31 | 27,122 |
| 2018-10-02 | $16.65 | $16.74 | $16.61 | $16.63 | $12.30 | 36,440 |
| 2018-10-01 | $16.70 | $16.77 | $16.61 | $16.70 | $12.36 | 23,210 |
| 2018-09-28 | $16.64 | $16.77 | $16.64 | $16.71 | $12.36 | 49,067 |
| 2018-09-27 | $16.62 | $16.70 | $16.58 | $16.59 | $12.27 | 40,996 |
| 2018-09-26 | $16.77 | $16.87 | $16.61 | $16.65 | $12.32 | 26,611 |
| 2018-09-25 | $16.90 | $16.90 | $16.70 | $16.76 | $12.40 | 30,163 |
| 2018-09-24 | $16.82 | $16.85 | $16.80 | $16.84 | $12.46 | 30,228 |
| 2018-09-21 | $17.00 | $17.00 | $16.88 | $16.90 | $12.42 | 47,600 |
| 2018-09-20 | $16.91 | $17.02 | $16.80 | $17.00 | $12.49 | 39,820 |
| 2018-09-19 | $16.77 | $16.92 | $16.77 | $16.85 | $12.38 | 31,229 |
| 2018-09-18 | $16.92 | $16.93 | $16.66 | $16.73 | $12.29 | 50,994 |
| 2018-09-17 | $16.86 | $16.92 | $16.75 | $16.88 | $12.40 | 30,079 |
| 2018-09-14 | $16.85 | $16.95 | $16.72 | $16.82 | $12.36 | 24,425 |
| 2018-09-13 | $16.82 | $17.01 | $16.80 | $16.89 | $12.41 | 38,047 |
| 2018-09-12 | $16.92 | $16.94 | $16.77 | $16.87 | $12.39 | 21,097 |
| 2018-09-11 | $16.97 | $16.97 | $16.81 | $16.90 | $12.42 | 34,369 |
| 2018-09-10 | $16.80 | $16.97 | $16.75 | $16.94 | $12.45 | 65,519 |
| 2018-09-07 | $16.80 | $16.80 | $16.51 | $16.71 | $12.28 | 46,748 |
| 2018-09-06 | $16.66 | $16.75 | $16.65 | $16.75 | $12.31 | 30,771 |
| 2018-09-05 | $16.73 | $16.73 | $16.61 | $16.64 | $12.23 | 28,762 |
| 2018-09-04 | $16.65 | $16.77 | $16.60 | $16.77 | $12.32 | 31,977 |
| 2018-08-31 | $16.60 | $16.65 | $16.58 | $16.65 | $12.23 | 24,726 |
| 2018-08-30 | $16.55 | $16.70 | $16.55 | $16.59 | $12.19 | 29,208 |
| 2018-08-29 | $16.63 | $16.70 | $16.55 | $16.64 | $12.23 | 33,308 |
| 2018-08-28 | $16.63 | $16.70 | $16.60 | $16.61 | $12.20 | 39,555 |
| 2018-08-27 | $16.70 | $16.76 | $16.60 | $16.64 | $12.23 | 34,177 |
| 2018-08-24 | $16.71 | $16.82 | $16.61 | $16.63 | $12.22 | 29,670 |
| 2018-08-23 | $16.75 | $16.75 | $16.65 | $16.67 | $12.25 | 31,563 |
| 2018-08-22 | $16.93 | $16.93 | $16.71 | $16.75 | $12.31 | 40,148 |
| 2018-08-21 | $16.99 | $17.08 | $16.94 | $17.01 | $12.41 | 29,283 |
| 2018-08-20 | $16.88 | $17.00 | $16.88 | $16.98 | $12.39 | 29,049 |
| 2018-08-17 | $16.83 | $16.91 | $16.83 | $16.89 | $12.32 | 16,148 |
| 2018-08-16 | $16.89 | $17.00 | $16.83 | $16.88 | $12.32 | 19,458 |
| 2018-08-15 | $16.89 | $16.92 | $16.80 | $16.87 | $12.31 | 18,584 |
| 2018-08-14 | $16.87 | $16.93 | $16.77 | $16.90 | $12.33 | 25,980 |
| 2018-08-13 | $16.95 | $16.95 | $16.85 | $16.88 | $12.32 | 16,064 |
| 2018-08-10 | $16.94 | $16.97 | $16.89 | $16.92 | $12.34 | 15,566 |
| 2018-08-09 | $16.95 | $16.95 | $16.86 | $16.93 | $12.35 | 12,863 |
| 2018-08-08 | $16.88 | $16.96 | $16.87 | $16.96 | $12.37 | 15,869 |
| 2018-08-07 | $16.90 | $16.94 | $16.86 | $16.91 | $12.34 | 15,532 |
| 2018-08-06 | $16.90 | $16.90 | $16.76 | $16.90 | $12.33 | 19,875 |
| 2018-08-03 | $16.85 | $16.90 | $16.75 | $16.86 | $12.30 | 25,092 |
| 2018-08-02 | $16.75 | $16.85 | $16.68 | $16.84 | $12.29 | 21,889 |
| 2018-08-01 | $16.72 | $16.79 | $16.64 | $16.72 | $12.20 | 22,035 |
| 2018-07-31 | $16.71 | $16.83 | $16.70 | $16.75 | $12.22 | 50,864 |
| 2018-07-30 | $16.72 | $16.82 | $16.57 | $16.71 | $12.19 | 32,123 |
| 2018-07-27 | $16.70 | $16.76 | $16.62 | $16.71 | $12.19 | 63,292 |
| 2018-07-26 | $16.71 | $16.78 | $16.67 | $16.73 | $12.21 | 22,685 |
| 2018-07-25 | $16.80 | $16.82 | $16.70 | $16.71 | $12.19 | 23,327 |
| 2018-07-24 | $16.83 | $16.96 | $16.71 | $16.81 | $12.26 | 18,825 |
| 2018-07-23 | $16.86 | $16.90 | $16.70 | $16.76 | $12.23 | 29,462 |
| 2018-07-20 | $16.96 | $17.00 | $16.77 | $16.84 | $12.29 | 8,098 |
| 2018-07-19 | $16.98 | $16.99 | $16.80 | $16.95 | $12.37 | 32,282 |
| 2018-07-18 | $16.84 | $17.02 | $16.83 | $16.99 | $12.40 | 47,589 |
| 2018-07-17 | $16.79 | $17.00 | $16.79 | $16.99 | $12.31 | 55,731 |
| 2018-07-16 | $16.84 | $16.87 | $16.74 | $16.80 | $12.17 | 26,412 |
| 2018-07-13 | $16.82 | $16.85 | $16.73 | $16.77 | $12.15 | 33,165 |
| 2018-07-12 | $16.85 | $16.85 | $16.77 | $16.81 | $12.18 | 25,340 |
| 2018-07-11 | $16.75 | $16.84 | $16.75 | $16.79 | $12.17 | 21,597 |
| 2018-07-10 | $16.70 | $16.82 | $16.70 | $16.79 | $12.17 | 23,095 |
| 2018-07-09 | $16.86 | $16.86 | $16.69 | $16.70 | $12.10 | 39,662 |
| 2018-07-06 | $16.60 | $16.93 | $16.60 | $16.82 | $12.19 | 41,017 |
| 2018-07-05 | $16.61 | $16.73 | $16.55 | $16.68 | $12.09 | 24,818 |
| 2018-07-03 | $16.51 | $16.74 | $16.51 | $16.61 | $12.04 | 18,142 |
| 2018-07-02 | $16.33 | $16.47 | $16.33 | $16.47 | $11.93 | 15,852 |
| 2018-06-29 | $16.37 | $16.41 | $16.31 | $16.31 | $11.82 | 54,804 |
| 2018-06-28 | $16.39 | $16.43 | $16.32 | $16.33 | $11.83 | 27,116 |
| 2018-06-27 | $16.45 | $16.57 | $16.40 | $16.40 | $11.88 | 39,680 |
| 2018-06-26 | $16.49 | $16.55 | $16.43 | $16.45 | $11.92 | 28,280 |
| 2018-06-25 | $16.65 | $16.67 | $16.50 | $16.50 | $11.96 | 56,126 |
| 2018-06-22 | $16.74 | $16.77 | $16.65 | $16.65 | $12.06 | 30,819 |
| 2018-06-21 | $16.85 | $17.03 | $16.68 | $16.70 | $12.10 | 19,812 |
| 2018-06-20 | $16.99 | $17.02 | $16.80 | $16.83 | $12.19 | 22,710 |
| 2018-06-19 | $16.99 | $17.37 | $16.97 | $17.08 | $12.29 | 58,762 |
| 2018-06-18 | $16.72 | $17.05 | $16.68 | $16.99 | $12.23 | 62,142 |
| 2018-06-15 | $16.75 | $16.78 | $16.62 | $16.68 | $12.00 | 27,938 |
| 2018-06-14 | $16.65 | $16.82 | $16.63 | $16.81 | $12.10 | 54,738 |
| 2018-06-13 | $16.70 | $16.81 | $16.59 | $16.68 | $12.00 | 48,975 |
| 2018-06-12 | $16.61 | $16.76 | $16.60 | $16.72 | $12.03 | 40,435 |
| 2018-06-11 | $16.69 | $16.72 | $16.51 | $16.65 | $11.98 | 31,844 |
| 2018-06-08 | $16.65 | $16.76 | $16.63 | $16.70 | $12.02 | 64,213 |
| 2018-06-07 | $16.67 | $16.76 | $16.61 | $16.66 | $11.99 | 48,998 |
| 2018-06-06 | $16.62 | $16.67 | $16.43 | $16.67 | $11.99 | 48,360 |
| 2018-06-05 | $16.66 | $16.72 | $16.61 | $16.65 | $11.98 | 48,661 |
| 2018-06-04 | $16.78 | $16.78 | $16.60 | $16.70 | $12.02 | 48,479 |
| 2018-06-01 | $16.69 | $16.85 | $16.65 | $16.72 | $12.03 | 27,669 |
| 2018-05-31 | $16.71 | $16.73 | $16.51 | $16.63 | $11.97 | 46,789 |
| 2018-05-30 | $16.75 | $16.76 | $16.62 | $16.67 | $11.99 | 23,652 |
| 2018-05-29 | $16.77 | $16.77 | $16.68 | $16.72 | $12.03 | 29,669 |
| 2018-05-25 | $16.77 | $16.85 | $16.70 | $16.74 | $12.05 | 22,098 |
| 2018-05-24 | $16.85 | $16.85 | $16.77 | $16.79 | $12.08 | 37,973 |
| 2018-05-23 | $16.97 | $16.97 | $16.79 | $16.87 | $12.14 | 25,005 |
| 2018-05-22 | $17.07 | $17.07 | $16.84 | $17.01 | $12.24 | 25,345 |
| 2018-05-21 | $16.96 | $17.20 | $16.95 | $17.09 | $12.21 | 23,297 |
| 2018-05-18 | $17.16 | $17.16 | $16.90 | $16.96 | $12.12 | 35,121 |
| 2018-05-17 | $16.87 | $17.28 | $16.83 | $17.06 | $12.19 | 114,179 |
| 2018-05-16 | $17.15 | $17.20 | $16.85 | $16.93 | $12.10 | 28,912 |
| 2018-05-15 | $17.10 | $17.24 | $17.05 | $17.12 | $12.23 | 18,725 |
| 2018-05-14 | $17.14 | $17.37 | $17.10 | $17.12 | $12.23 | 20,192 |
| 2018-05-11 | $17.25 | $17.32 | $17.11 | $17.14 | $12.25 | 22,650 |
| 2018-05-10 | $17.09 | $17.26 | $17.06 | $17.23 | $12.31 | 27,706 |
| 2018-05-09 | $16.90 | $17.26 | $16.87 | $17.00 | $12.15 | 39,424 |
| 2018-05-08 | $16.94 | $16.99 | $16.85 | $16.98 | $12.13 | 41,926 |
| 2018-05-07 | $16.88 | $17.05 | $16.85 | $16.92 | $12.09 | 60,378 |
| 2018-05-04 | $16.88 | $17.05 | $16.88 | $16.90 | $12.08 | 16,579 |
| 2018-05-03 | $16.64 | $17.03 | $16.59 | $16.90 | $12.08 | 48,281 |
| 2018-05-02 | $16.60 | $16.78 | $16.57 | $16.67 | $11.91 | 70,810 |
| 2018-05-01 | $16.60 | $16.73 | $16.60 | $16.62 | $11.88 | 32,632 |
| 2018-04-30 | $16.71 | $16.84 | $16.69 | $16.73 | $11.96 | 33,250 |
| 2018-04-27 | $16.81 | $16.85 | $16.67 | $16.69 | $11.93 | 22,262 |
| 2018-04-26 | $16.99 | $17.03 | $16.79 | $16.80 | $12.01 | 27,357 |
| 2018-04-25 | $17.00 | $17.03 | $16.91 | $16.95 | $12.11 | 8,275 |
| 2018-04-24 | $16.99 | $17.13 | $16.95 | $17.01 | $12.16 | 23,044 |
| 2018-04-23 | $17.00 | $17.13 | $16.80 | $16.91 | $12.08 | 29,718 |
| 2018-04-20 | $16.93 | $17.01 | $16.79 | $16.94 | $12.11 | 30,988 |
| 2018-04-19 | $17.07 | $17.23 | $16.91 | $16.95 | $12.11 | 15,545 |
| 2018-04-18 | $17.30 | $17.30 | $17.05 | $17.10 | $12.22 | 14,512 |
| 2018-04-17 | $17.09 | $17.25 | $17.02 | $17.22 | $12.22 | 25,253 |
| 2018-04-16 | $17.07 | $17.12 | $16.92 | $17.04 | $12.09 | 17,056 |
| 2018-04-13 | $17.02 | $17.07 | $16.93 | $16.94 | $12.02 | 36,183 |
| 2018-04-12 | $17.06 | $17.17 | $16.97 | $17.04 | $12.09 | 27,432 |
| 2018-04-11 | $17.09 | $17.16 | $17.03 | $17.06 | $12.11 | 18,078 |
| 2018-04-10 | $17.18 | $17.24 | $17.01 | $17.11 | $12.14 | 26,650 |
| 2018-04-09 | $17.13 | $17.16 | $17.02 | $17.07 | $12.12 | 23,988 |
| 2018-04-06 | $17.12 | $17.21 | $17.01 | $17.05 | $12.10 | 17,798 |
| 2018-04-05 | $17.04 | $17.28 | $17.00 | $17.18 | $12.19 | 26,133 |
| 2018-04-04 | $16.71 | $17.18 | $16.71 | $17.04 | $12.09 | 34,621 |
| 2018-04-03 | $16.70 | $16.78 | $16.70 | $16.75 | $11.89 | 27,215 |
| 2018-04-02 | $16.87 | $16.87 | $16.69 | $16.76 | $11.90 | 18,468 |
| 2018-03-29 | $16.74 | $17.15 | $16.74 | $16.80 | $11.92 | 53,476 |
| 2018-03-28 | $16.76 | $17.25 | $16.65 | $16.68 | $11.84 | 42,295 |
| 2018-03-27 | $16.76 | $17.14 | $16.68 | $16.74 | $11.88 | 32,324 |
| 2018-03-26 | $16.87 | $17.07 | $16.69 | $16.74 | $11.88 | 36,896 |
| 2018-03-23 | $16.97 | $17.06 | $16.70 | $16.71 | $11.86 | 34,175 |
| 2018-03-22 | $17.00 | $17.24 | $16.91 | $16.97 | $12.04 | 31,317 |
| 2018-03-21 | $17.02 | $17.16 | $16.96 | $17.01 | $12.07 | 41,182 |
| 2018-03-20 | $16.97 | $17.22 | $16.97 | $17.10 | $12.05 | 54,878 |
| 2018-03-19 | $16.83 | $17.00 | $16.77 | $16.96 | $11.95 | 34,481 |
| 2018-03-16 | $16.60 | $16.90 | $16.60 | $16.77 | $11.82 | 33,317 |
| 2018-03-15 | $16.82 | $16.88 | $16.50 | $16.60 | $11.70 | 45,288 |
| 2018-03-14 | $16.89 | $16.91 | $16.70 | $16.79 | $11.83 | 49,672 |
| 2018-03-13 | $16.77 | $16.98 | $16.75 | $16.90 | $11.91 | 33,000 |
| 2018-03-12 | $16.77 | $16.98 | $16.75 | $16.92 | $11.93 | 47,005 |
| 2018-03-09 | $16.83 | $16.94 | $16.69 | $16.78 | $11.83 | 20,435 |
| 2018-03-08 | $16.74 | $16.90 | $16.61 | $16.75 | $11.81 | 18,557 |
| 2018-03-07 | $16.55 | $16.79 | $16.50 | $16.76 | $11.81 | 46,233 |
| 2018-03-06 | $16.79 | $16.83 | $16.55 | $16.67 | $11.75 | 43,980 |
| 2018-03-05 | $16.90 | $16.90 | $16.68 | $16.79 | $11.83 | 39,350 |
| 2018-03-02 | $16.70 | $16.97 | $16.70 | $16.90 | $11.91 | 22,100 |
| 2018-03-01 | $16.71 | $16.89 | $16.57 | $16.74 | $11.80 | 53,111 |
| 2018-02-28 | $16.67 | $16.87 | $16.54 | $16.54 | $11.66 | 51,643 |
| 2018-02-27 | $16.73 | $16.75 | $16.58 | $16.63 | $11.72 | 24,893 |
| 2018-02-26 | $16.61 | $16.78 | $16.51 | $16.71 | $11.78 | 39,632 |
| 2018-02-23 | $16.72 | $16.80 | $16.42 | $16.57 | $11.68 | 83,013 |
| 2018-02-22 | $16.74 | $16.79 | $16.38 | $16.72 | $11.79 | 52,759 |
| 2018-02-21 | $16.68 | $16.92 | $16.68 | $16.75 | $11.81 | 51,422 |
| 2018-02-20 | $16.87 | $17.04 | $16.63 | $16.80 | $11.76 | 71,693 |
| 2018-02-16 | $16.65 | $17.18 | $16.65 | $16.86 | $11.80 | 36,469 |
| 2018-02-15 | $17.05 | $17.09 | $16.61 | $16.69 | $11.68 | 35,243 |
| 2018-02-14 | $16.93 | $17.00 | $16.69 | $16.92 | $11.84 | 50,465 |
| 2018-02-13 | $16.70 | $16.91 | $16.70 | $16.91 | $11.84 | 33,248 |
| 2018-02-12 | $16.92 | $16.92 | $16.62 | $16.75 | $11.72 | 92,379 |
| 2018-02-09 | $16.94 | $17.27 | $16.56 | $16.68 | $11.68 | 57,694 |
| 2018-02-08 | $16.83 | $16.97 | $16.67 | $16.86 | $11.80 | 74,582 |
| 2018-02-07 | $16.60 | $17.04 | $16.58 | $16.76 | $11.73 | 86,554 |
| 2018-02-06 | $16.10 | $17.00 | $16.10 | $16.55 | $11.58 | 125,009 |
| 2018-02-05 | $16.81 | $16.92 | $16.12 | $16.38 | $11.47 | 85,419 |
| 2018-02-02 | $16.99 | $17.24 | $16.78 | $16.90 | $11.83 | 76,031 |
| 2018-02-01 | $17.22 | $17.40 | $16.97 | $17.04 | $11.93 | 73,322 |
| 2018-01-31 | $17.67 | $17.94 | $17.20 | $17.32 | $12.12 | 71,067 |
| 2018-01-30 | $17.33 | $17.87 | $17.00 | $17.53 | $12.27 | 72,520 |
| 2018-01-29 | $17.32 | $17.82 | $16.88 | $17.51 | $12.26 | 107,184 |
| 2018-01-26 | $17.71 | $17.97 | $17.63 | $17.94 | $12.56 | 25,120 |
| 2018-01-25 | $18.00 | $18.05 | $17.67 | $17.70 | $12.39 | 36,532 |
| 2018-01-24 | $18.00 | $18.04 | $17.90 | $17.98 | $12.59 | 30,327 |
| 2018-01-23 | $17.93 | $17.99 | $17.89 | $17.92 | $12.54 | 21,865 |
| 2018-01-22 | $17.76 | $18.02 | $17.73 | $17.93 | $12.55 | 38,608 |
| 2018-01-19 | $17.88 | $17.91 | $17.69 | $17.75 | $12.42 | 18,488 |
| 2018-01-18 | $17.90 | $18.00 | $17.78 | $17.88 | $12.52 | 25,657 |
| 2018-01-17 | $17.89 | $18.04 | $17.73 | $17.86 | $12.50 | 39,205 |
| 2018-01-16 | $17.98 | $18.05 | $17.87 | $17.94 | $12.48 | 35,640 |
| 2018-01-12 | $17.86 | $17.98 | $17.78 | $17.92 | $12.46 | 29,250 |
| 2018-01-11 | $17.76 | $17.88 | $17.73 | $17.81 | $12.38 | 35,633 |
| 2018-01-10 | $17.79 | $17.79 | $17.70 | $17.73 | $12.33 | 37,712 |
| 2018-01-09 | $17.68 | $17.75 | $17.62 | $17.73 | $12.33 | 27,998 |
| 2018-01-08 | $17.79 | $17.90 | $17.53 | $17.62 | $12.25 | 48,815 |
| 2018-01-05 | $17.61 | $18.07 | $17.60 | $17.76 | $12.35 | 33,286 |
| 2018-01-04 | $17.53 | $17.87 | $17.51 | $17.54 | $12.20 | 25,336 |
| 2018-01-03 | $17.64 | $17.75 | $17.50 | $17.53 | $12.19 | 37,413 |
| 2018-01-02 | $17.74 | $17.95 | $17.55 | $17.64 | $12.27 | 44,068 |
| 2017-12-29 | $17.86 | $17.98 | $17.72 | $17.76 | $12.35 | 68,900 |
| 2017-12-28 | $17.60 | $17.83 | $17.58 | $17.78 | $12.36 | 35,925 |
| 2017-12-27 | $17.69 | $17.73 | $17.57 | $17.60 | $12.24 | 24,164 |
| 2017-12-26 | $17.69 | $17.74 | $17.56 | $17.62 | $12.25 | 26,009 |
| 2017-12-22 | $17.70 | $17.83 | $17.70 | $17.76 | $12.35 | 22,982 |
| 2017-12-21 | $17.90 | $17.99 | $17.41 | $17.72 | $12.32 | 31,811 |
| 2017-12-20 | $17.86 | $17.94 | $17.66 | $17.81 | $12.38 | 54,644 |
| 2017-12-19 | $18.06 | $18.15 | $17.77 | $17.85 | $12.33 | 42,973 |
| 2017-12-18 | $18.11 | $18.22 | $17.90 | $18.02 | $12.45 | 57,219 |
| 2017-12-15 | $18.05 | $18.25 | $18.00 | $18.01 | $12.44 | 39,628 |
| 2017-12-14 | $18.20 | $18.20 | $17.97 | $18.08 | $12.49 | 36,581 |
| 2017-12-13 | $18.27 | $18.35 | $18.17 | $18.21 | $12.58 | 39,648 |
| 2017-12-12 | $18.26 | $18.35 | $18.18 | $18.31 | $12.65 | 78,023 |
| 2017-12-11 | $18.20 | $18.30 | $18.15 | $18.29 | $12.64 | 42,086 |
| 2017-12-08 | $18.19 | $18.20 | $18.14 | $18.20 | $12.57 | 34,180 |
| 2017-12-07 | $18.02 | $18.22 | $18.02 | $18.17 | $12.55 | 57,769 |
| 2017-12-06 | $17.92 | $18.07 | $17.82 | $18.07 | $12.48 | 25,834 |
| 2017-12-05 | $17.96 | $18.03 | $17.87 | $17.92 | $12.38 | 30,604 |
| 2017-12-04 | $17.84 | $17.98 | $17.84 | $17.95 | $12.40 | 57,546 |
| 2017-12-01 | $17.81 | $17.98 | $17.61 | $17.73 | $12.25 | 32,859 |
| 2017-11-30 | $18.17 | $18.17 | $17.76 | $17.80 | $12.30 | 43,401 |
| 2017-11-29 | $18.12 | $18.40 | $18.06 | $18.06 | $12.48 | 41,047 |
| 2017-11-28 | $18.20 | $18.20 | $18.05 | $18.09 | $12.50 | 112,251 |
| 2017-11-27 | $18.28 | $18.30 | $18.12 | $18.17 | $12.55 | 53,309 |
| 2017-11-24 | $18.25 | $18.30 | $18.16 | $18.24 | $12.60 | 15,065 |
| 2017-11-22 | $18.19 | $18.25 | $18.10 | $18.23 | $12.59 | 46,108 |
| 2017-11-21 | $18.07 | $18.19 | $17.94 | $18.17 | $12.55 | 40,527 |
| 2017-11-20 | $18.10 | $18.18 | $18.04 | $18.08 | $12.41 | 53,491 |
| 2017-11-17 | $18.02 | $18.09 | $17.97 | $18.02 | $12.37 | 30,332 |
| 2017-11-16 | $17.94 | $18.10 | $17.94 | $18.07 | $12.40 | 35,384 |
| 2017-11-15 | $18.02 | $18.12 | $17.90 | $17.93 | $12.31 | 47,654 |
| 2017-11-14 | $18.11 | $18.11 | $18.03 | $18.05 | $12.39 | 34,725 |
| 2017-11-13 | $18.09 | $18.22 | $18.05 | $18.15 | $12.46 | 69,276 |
| 2017-11-10 | $18.18 | $18.18 | $18.05 | $18.12 | $12.44 | 56,452 |
| 2017-11-09 | $18.11 | $18.22 | $18.09 | $18.20 | $12.49 | 41,678 |
| 2017-11-08 | $17.99 | $18.23 | $17.99 | $18.15 | $12.46 | 62,311 |
| 2017-11-07 | $17.92 | $18.05 | $17.92 | $17.97 | $12.33 | 43,750 |
| 2017-11-06 | $17.93 | $18.00 | $17.85 | $17.93 | $12.31 | 55,809 |
| 2017-11-03 | $17.69 | $18.02 | $17.56 | $17.93 | $12.31 | 57,604 |
| 2017-11-02 | $17.68 | $17.80 | $17.47 | $17.69 | $12.14 | 40,500 |
| 2017-11-01 | $17.72 | $17.74 | $17.55 | $17.66 | $12.12 | 24,724 |
| 2017-10-31 | $17.61 | $17.83 | $17.58 | $17.68 | $12.14 | 69,829 |
| 2017-10-30 | $17.58 | $17.67 | $17.56 | $17.60 | $12.08 | 47,907 |
| 2017-10-27 | $17.58 | $17.68 | $17.57 | $17.61 | $12.09 | 25,394 |
| 2017-10-26 | $17.50 | $17.63 | $17.47 | $17.55 | $12.05 | 26,646 |
| 2017-10-25 | $17.65 | $17.68 | $17.44 | $17.50 | $12.01 | 68,431 |
| 2017-10-24 | $17.65 | $17.69 | $17.57 | $17.65 | $12.11 | 48,402 |
| 2017-10-23 | $17.64 | $17.64 | $17.55 | $17.61 | $12.09 | 24,058 |
| 2017-10-20 | $17.54 | $17.70 | $17.47 | $17.61 | $12.09 | 33,994 |
| 2017-10-19 | $17.38 | $17.50 | $17.31 | $17.50 | $12.01 | 23,873 |
| 2017-10-18 | $17.61 | $17.61 | $17.31 | $17.35 | $11.91 | 34,988 |
| 2017-10-17 | $17.65 | $17.71 | $17.60 | $17.71 | $12.07 | 38,400 |
| 2017-10-16 | $17.70 | $17.73 | $17.59 | $17.62 | $12.01 | 32,521 |
| 2017-10-13 | $17.40 | $17.63 | $17.40 | $17.60 | $12.00 | 25,000 |
| 2017-10-12 | $17.53 | $17.54 | $17.31 | $17.36 | $11.84 | 35,363 |
| 2017-10-11 | $17.59 | $17.70 | $17.43 | $17.43 | $11.88 | 32,372 |
| 2017-10-10 | $17.55 | $17.65 | $17.52 | $17.65 | $12.03 | 34,362 |
| 2017-10-09 | $17.64 | $17.68 | $17.50 | $17.53 | $11.95 | 36,967 |
| 2017-10-06 | $17.65 | $17.65 | $17.50 | $17.59 | $11.99 | 38,347 |
| 2017-10-05 | $17.56 | $17.68 | $17.56 | $17.64 | $12.03 | 25,145 |
| 2017-10-04 | $17.64 | $17.64 | $17.46 | $17.59 | $11.99 | 34,008 |
| 2017-10-03 | $17.54 | $17.65 | $17.54 | $17.61 | $12.01 | 26,633 |
| 2017-10-02 | $17.27 | $17.50 | $17.19 | $17.49 | $11.92 | 55,006 |
| 2017-09-29 | $17.33 | $17.48 | $17.18 | $17.23 | $11.75 | 73,214 |
| 2017-09-28 | $17.23 | $17.43 | $17.22 | $17.41 | $11.87 | 45,162 |
| 2017-09-27 | $16.93 | $17.19 | $16.93 | $17.19 | $11.72 | 45,397 |
| 2017-09-26 | $16.90 | $17.00 | $16.89 | $16.99 | $11.58 | 36,407 |
| 2017-09-25 | $16.90 | $16.90 | $16.81 | $16.84 | $11.48 | 38,876 |
| 2017-09-22 | $16.85 | $16.90 | $16.67 | $16.88 | $11.51 | 51,049 |
| 2017-09-21 | $16.64 | $16.80 | $16.54 | $16.78 | $11.44 | 43,355 |
| 2017-09-20 | $16.64 | $16.85 | $16.45 | $16.70 | $11.31 | 56,142 |
| 2017-09-19 | $16.33 | $16.64 | $16.31 | $16.60 | $11.24 | 48,153 |
| 2017-09-18 | $16.28 | $16.34 | $16.25 | $16.31 | $11.04 | 32,294 |
| 2017-09-15 | $16.23 | $16.31 | $16.22 | $16.28 | $11.02 | 60,146 |
| 2017-09-14 | $16.23 | $16.28 | $16.10 | $16.24 | $11.00 | 33,270 |
| 2017-09-13 | $16.11 | $16.31 | $16.10 | $16.31 | $11.04 | 41,526 |
| 2017-09-12 | $16.17 | $16.19 | $16.10 | $16.10 | $10.90 | 29,568 |
| 2017-09-11 | $16.20 | $16.28 | $16.10 | $16.17 | $10.95 | 50,481 |
| 2017-09-08 | $16.16 | $16.28 | $16.10 | $16.20 | $10.97 | 32,966 |
| 2017-09-07 | $16.20 | $16.26 | $16.10 | $16.17 | $10.95 | 31,901 |
| 2017-09-06 | $16.17 | $16.29 | $16.10 | $16.23 | $10.99 | 29,594 |
| 2017-09-05 | $16.42 | $16.44 | $16.10 | $16.19 | $10.96 | 59,266 |
| 2017-09-01 | $16.33 | $16.58 | $16.27 | $16.42 | $11.12 | 52,678 |
| 2017-08-31 | $16.53 | $16.59 | $16.25 | $16.30 | $11.04 | 63,435 |
| 2017-08-30 | $16.36 | $16.58 | $16.32 | $16.54 | $11.20 | 23,037 |
| 2017-08-29 | $16.35 | $16.43 | $16.28 | $16.32 | $11.05 | 24,230 |
| 2017-08-28 | $16.54 | $16.54 | $16.36 | $16.41 | $11.11 | 34,205 |
| 2017-08-25 | $16.35 | $16.49 | $16.32 | $16.46 | $11.14 | 44,757 |
| 2017-08-24 | $16.32 | $16.38 | $16.20 | $16.28 | $11.02 | 26,105 |
| 2017-08-23 | $16.27 | $16.40 | $16.21 | $16.32 | $11.05 | 38,939 |
| 2017-08-22 | $16.38 | $16.44 | $16.18 | $16.23 | $10.99 | 62,010 |
| 2017-08-21 | $16.53 | $16.54 | $16.15 | $16.35 | $11.07 | 86,969 |
| 2017-08-18 | $16.47 | $16.60 | $16.47 | $16.52 | $11.18 | 23,907 |
| 2017-08-17 | $16.43 | $16.65 | $16.41 | $16.46 | $11.14 | 53,868 |
| 2017-08-16 | $16.48 | $16.55 | $16.45 | $16.45 | $11.14 | 33,817 |
| 2017-08-15 | $16.53 | $16.71 | $16.40 | $16.48 | $11.16 | 85,151 |
| 2017-08-14 | $16.75 | $16.75 | $16.61 | $16.68 | $11.21 | 57,870 |
| 2017-08-11 | $16.88 | $16.88 | $16.57 | $16.57 | $11.14 | 108,930 |
| 2017-08-10 | $17.20 | $17.20 | $16.94 | $16.96 | $11.40 | 28,467 |
| 2017-08-09 | $16.96 | $17.09 | $16.96 | $17.08 | $11.48 | 19,690 |
| 2017-08-08 | $16.95 | $17.10 | $16.94 | $17.02 | $11.44 | 45,524 |
| 2017-08-07 | $17.26 | $17.31 | $16.95 | $16.96 | $11.40 | 38,164 |
| 2017-08-04 | $17.18 | $17.19 | $17.06 | $17.13 | $11.52 | 34,071 |
| 2017-08-03 | $17.18 | $17.29 | $16.95 | $17.13 | $11.52 | 64,510 |
| 2017-08-02 | $17.45 | $17.50 | $17.18 | $17.19 | $11.56 | 28,578 |
| 2017-08-01 | $17.65 | $17.67 | $17.43 | $17.47 | $11.74 | 30,994 |
| 2017-07-31 | $17.65 | $17.68 | $17.58 | $17.63 | $11.85 | 41,709 |
| 2017-07-28 | $17.66 | $17.66 | $17.51 | $17.58 | $11.82 | 50,479 |
| 2017-07-27 | $17.60 | $17.67 | $17.53 | $17.63 | $11.85 | 58,260 |
| 2017-07-26 | $17.53 | $17.60 | $17.33 | $17.59 | $11.82 | 60,414 |
| 2017-07-25 | $17.32 | $17.59 | $17.32 | $17.53 | $11.78 | 51,018 |
| 2017-07-24 | $17.36 | $17.36 | $17.20 | $17.29 | $11.62 | 42,755 |
| 2017-07-21 | $17.20 | $17.50 | $17.17 | $17.39 | $11.69 | 36,581 |
| 2017-07-20 | $17.58 | $17.58 | $17.38 | $17.54 | $11.79 | 18,070 |
| 2017-07-19 | $17.45 | $17.58 | $17.45 | $17.56 | $11.80 | 24,293 |
| 2017-07-18 | $17.33 | $17.55 | $17.30 | $17.39 | $11.69 | 27,687 |
| 2017-07-17 | $17.40 | $17.55 | $17.34 | $17.49 | $11.68 | 39,529 |
| 2017-07-14 | $17.35 | $17.47 | $17.27 | $17.34 | $11.58 | 57,396 |
| 2017-07-13 | $17.24 | $17.37 | $17.18 | $17.27 | $11.53 | 54,094 |
| 2017-07-12 | $17.20 | $17.25 | $17.17 | $17.21 | $11.49 | 56,898 |
| 2017-07-11 | $17.20 | $17.24 | $17.12 | $17.20 | $11.48 | 55,708 |
| 2017-07-10 | $17.18 | $17.20 | $17.12 | $17.20 | $11.48 | 24,239 |
| 2017-07-07 | $16.99 | $17.20 | $16.81 | $17.17 | $11.46 | 29,784 |
| 2017-07-06 | $17.16 | $17.24 | $16.83 | $16.98 | $11.34 | 43,279 |
| 2017-07-05 | $16.98 | $17.22 | $16.86 | $17.21 | $11.49 | 51,853 |
| 2017-07-03 | $16.83 | $17.00 | $16.83 | $16.96 | $11.32 | 13,711 |
| 2017-06-30 | $16.80 | $16.88 | $16.65 | $16.74 | $11.18 | 45,103 |
| 2017-06-29 | $16.80 | $16.93 | $16.66 | $16.68 | $11.14 | 63,810 |
| 2017-06-28 | $16.80 | $16.89 | $16.71 | $16.73 | $11.17 | 56,016 |
| 2017-06-27 | $17.08 | $17.10 | $16.81 | $16.81 | $11.22 | 44,024 |
| 2017-06-26 | $17.18 | $17.21 | $17.08 | $17.10 | $11.42 | 23,304 |
| 2017-06-23 | $16.80 | $17.17 | $16.76 | $17.13 | $11.44 | 33,785 |
| 2017-06-22 | $16.76 | $16.80 | $16.68 | $16.79 | $11.21 | 34,967 |
| 2017-06-21 | $16.69 | $16.77 | $16.67 | $16.75 | $11.18 | 57,850 |
| 2017-06-20 | $16.72 | $16.85 | $16.64 | $16.65 | $11.12 | 31,711 |
| 2017-06-19 | $16.90 | $17.03 | $16.73 | $16.76 | $11.11 | 86,997 |
| 2017-06-16 | $17.02 | $17.02 | $16.75 | $16.76 | $11.11 | 99,715 |
| 2017-06-15 | $16.88 | $16.98 | $16.75 | $16.97 | $11.25 | 39,780 |
| 2017-06-14 | $17.12 | $17.17 | $16.91 | $17.01 | $11.28 | 39,876 |
| 2017-06-13 | $17.21 | $17.26 | $17.00 | $17.14 | $11.36 | 34,172 |
| 2017-06-12 | $17.15 | $17.23 | $17.15 | $17.21 | $11.41 | 24,396 |
| 2017-06-09 | $17.11 | $17.22 | $17.05 | $17.21 | $11.41 | 41,786 |
| 2017-06-08 | $17.12 | $17.21 | $17.08 | $17.10 | $11.34 | 44,779 |
| 2017-06-07 | $17.19 | $17.19 | $17.08 | $17.13 | $11.36 | 38,641 |
| 2017-06-06 | $17.02 | $17.19 | $16.75 | $17.19 | $11.40 | 53,933 |
| 2017-06-05 | $16.75 | $16.99 | $16.72 | $16.96 | $11.25 | 46,013 |
| 2017-06-02 | $17.10 | $17.15 | $16.78 | $16.89 | $11.20 | 79,760 |
| 2017-06-01 | $17.27 | $17.27 | $16.86 | $17.11 | $11.34 | 78,741 |
| 2017-05-31 | $17.33 | $17.56 | $17.21 | $17.22 | $11.42 | 81,463 |
| 2017-05-30 | $17.19 | $17.38 | $17.17 | $17.28 | $11.46 | 39,042 |
| 2017-05-26 | $17.24 | $17.35 | $17.17 | $17.21 | $11.41 | 53,062 |
| 2017-05-25 | $17.72 | $17.74 | $17.21 | $17.21 | $11.41 | 43,626 |
| 2017-05-24 | $17.27 | $17.72 | $17.27 | $17.68 | $11.72 | 24,130 |
| 2017-05-23 | $17.31 | $17.46 | $17.21 | $17.26 | $11.44 | 32,283 |
| 2017-05-22 | $17.23 | $17.39 | $17.19 | $17.31 | $11.48 | 48,649 |
| 2017-05-19 | $17.52 | $17.55 | $17.09 | $17.17 | $11.38 | 86,131 |
| 2017-05-18 | $17.40 | $17.66 | $17.40 | $17.57 | $11.65 | 38,771 |
| 2017-05-17 | $17.60 | $17.64 | $17.43 | $17.47 | $11.58 | 55,506 |
| 2017-05-16 | $17.65 | $17.82 | $17.60 | $17.63 | $11.69 | 34,485 |
| 2017-05-15 | $18.00 | $18.00 | $17.71 | $17.71 | $11.66 | 43,918 |
| 2017-05-12 | $17.65 | $18.10 | $17.57 | $18.00 | $11.86 | 35,628 |
| 2017-05-11 | $17.53 | $17.69 | $17.50 | $17.66 | $11.63 | 35,063 |
| 2017-05-10 | $17.95 | $18.05 | $17.54 | $17.55 | $11.56 | 53,256 |
| 2017-05-09 | $17.87 | $18.10 | $17.87 | $17.96 | $11.83 | 54,709 |
| 2017-05-08 | $17.81 | $17.97 | $17.74 | $17.85 | $11.76 | 34,058 |
| 2017-05-05 | $17.80 | $17.80 | $17.60 | $17.77 | $11.70 | 43,463 |
| 2017-05-04 | $17.98 | $18.00 | $17.50 | $17.80 | $11.72 | 64,397 |
| 2017-05-03 | $17.90 | $18.00 | $17.05 | $17.96 | $11.83 | 1,340 |
| 2017-05-02 | $18.05 | $18.10 | $18.01 | $18.09 | $11.92 | 64,861 |
| 2017-05-01 | $18.37 | $18.37 | $17.92 | $18.05 | $11.89 | 52,264 |
| 2017-04-28 | $18.23 | $18.36 | $18.18 | $18.31 | $12.06 | 33,080 |
| 2017-04-27 | $18.37 | $18.40 | $18.19 | $18.20 | $11.99 | 39,653 |
| 2017-04-26 | $18.26 | $18.35 | $18.19 | $18.34 | $12.08 | 40,570 |
| 2017-04-25 | $18.19 | $18.27 | $18.18 | $18.26 | $12.03 | 43,202 |
| 2017-04-24 | $18.19 | $18.22 | $18.15 | $18.18 | $11.97 | 32,080 |
| 2017-04-21 | $18.17 | $18.22 | $18.06 | $18.18 | $11.97 | 44,627 |
| 2017-04-20 | $18.13 | $18.17 | $18.08 | $18.17 | $11.97 | 42,273 |
| 2017-04-19 | $18.00 | $18.17 | $17.80 | $18.12 | $11.93 | 39,587 |
| 2017-04-18 | $17.97 | $18.08 | $17.85 | $17.99 | $11.85 | 73,565 |
| 2017-04-17 | $18.06 | $18.10 | $17.95 | $18.02 | $11.79 | 89,204 |
| 2017-04-13 | $18.06 | $18.09 | $17.97 | $18.00 | $11.78 | 30,767 |
| 2017-04-12 | $17.90 | $18.08 | $17.87 | $18.08 | $11.83 | 45,949 |
| 2017-04-11 | $17.85 | $17.94 | $17.80 | $17.84 | $11.67 | 37,521 |
| 2017-04-10 | $18.08 | $18.10 | $17.82 | $17.84 | $11.67 | 45,849 |
| 2017-04-07 | $17.81 | $18.10 | $17.75 | $18.04 | $11.81 | 80,594 |
| 2017-04-06 | $17.80 | $17.85 | $17.76 | $17.80 | $11.65 | 43,508 |
| 2017-04-05 | $17.91 | $17.98 | $17.74 | $17.80 | $11.65 | 58,255 |
| 2017-04-04 | $17.83 | $17.96 | $17.82 | $17.82 | $11.66 | 25,159 |
| 2017-04-03 | $17.98 | $17.98 | $17.79 | $17.87 | $11.69 | 45,427 |
| 2017-03-31 | $17.95 | $17.98 | $17.87 | $17.98 | $11.77 | 80,299 |
| 2017-03-30 | $17.69 | $17.93 | $17.66 | $17.90 | $11.71 | 51,644 |
| 2017-03-29 | $17.68 | $17.73 | $17.60 | $17.66 | $11.56 | 54,696 |
| 2017-03-28 | $17.67 | $17.75 | $17.63 | $17.64 | $11.54 | 50,300 |
| 2017-03-27 | $17.66 | $17.69 | $17.52 | $17.66 | $11.56 | 24,084 |
| 2017-03-24 | $17.67 | $17.80 | $17.60 | $17.70 | $11.58 | 38,193 |
| 2017-03-23 | $17.63 | $17.73 | $17.53 | $17.57 | $11.50 | 62,217 |
| 2017-03-22 | $17.69 | $17.75 | $17.52 | $17.52 | $11.46 | 54,199 |
| 2017-03-21 | $17.83 | $17.93 | $17.52 | $17.55 | $11.48 | 52,998 |
| 2017-03-20 | $18.19 | $18.25 | $17.76 | $17.80 | $11.57 | 97,038 |
| 2017-03-17 | $17.70 | $18.46 | $17.63 | $18.06 | $11.74 | 245,667 |
| 2017-03-16 | $17.65 | $17.75 | $17.61 | $17.67 | $11.49 | 94,144 |
| 2017-03-15 | $17.65 | $17.65 | $17.35 | $17.65 | $11.47 | 53,102 |
| 2017-03-14 | $17.50 | $17.63 | $17.42 | $17.63 | $11.46 | 35,127 |
| 2017-03-13 | $17.39 | $17.62 | $17.35 | $17.57 | $11.42 | 73,521 |
| 2017-03-10 | $17.46 | $17.52 | $17.20 | $17.39 | $11.30 | 99,748 |
| 2017-03-09 | $17.53 | $17.58 | $17.38 | $17.50 | $11.38 | 52,723 |
| 2017-03-08 | $17.64 | $17.69 | $17.56 | $17.58 | $11.43 | 33,594 |
| 2017-03-07 | $17.43 | $17.65 | $17.43 | $17.64 | $11.47 | 51,782 |
| 2017-03-06 | $17.46 | $17.59 | $17.38 | $17.45 | $11.34 | 54,609 |
| 2017-03-03 | $17.57 | $17.57 | $17.35 | $17.39 | $11.30 | 39,530 |
| 2017-03-02 | $17.54 | $17.65 | $17.47 | $17.57 | $11.42 | 70,416 |
| 2017-03-01 | $17.51 | $17.58 | $17.41 | $17.55 | $11.41 | 55,313 |
| 2017-02-28 | $17.42 | $17.58 | $17.32 | $17.47 | $11.35 | 92,515 |
| 2017-02-27 | $17.55 | $17.55 | $17.30 | $17.43 | $11.33 | 80,785 |
| 2017-02-24 | $17.36 | $17.55 | $17.26 | $17.55 | $11.41 | 61,980 |
| 2017-02-23 | $17.48 | $17.48 | $17.25 | $17.32 | $11.26 | 49,492 |
| 2017-02-22 | $17.46 | $17.46 | $17.33 | $17.46 | $11.35 | 56,321 |
| 2017-02-21 | $17.34 | $17.50 | $17.26 | $17.45 | $11.34 | 79,156 |
| 2017-02-17 | $17.25 | $17.34 | $17.18 | $17.34 | $11.20 | 48,074 |
| 2017-02-16 | $17.26 | $17.27 | $17.11 | $17.25 | $11.14 | 77,582 |
| 2017-02-15 | $17.22 | $17.27 | $17.15 | $17.26 | $11.14 | 38,390 |
| 2017-02-14 | $17.25 | $17.25 | $17.12 | $17.17 | $11.09 | 64,078 |
| 2017-02-13 | $17.01 | $17.24 | $17.01 | $17.20 | $11.11 | 38,419 |
| 2017-02-10 | $17.10 | $17.18 | $17.02 | $17.02 | $10.99 | 67,502 |
| 2017-02-09 | $17.08 | $17.09 | $17.00 | $17.06 | $11.02 | 73,221 |
| 2017-02-08 | $16.96 | $17.07 | $16.88 | $17.04 | $11.00 | 70,799 |
| 2017-02-07 | $16.85 | $16.98 | $16.81 | $16.93 | $10.93 | 94,340 |
| 2017-02-06 | $16.88 | $16.95 | $16.84 | $16.89 | $10.91 | 94,402 |
| 2017-02-03 | $16.84 | $16.90 | $16.78 | $16.90 | $10.91 | 44,885 |
| 2017-02-02 | $16.81 | $16.92 | $16.75 | $16.77 | $10.83 | 88,078 |
| 2017-02-01 | $16.82 | $16.90 | $16.71 | $16.88 | $10.90 | 106,522 |
| 2017-01-31 | $16.82 | $16.82 | $16.68 | $16.75 | $10.82 | 79,369 |
| 2017-01-30 | $16.84 | $16.89 | $16.78 | $16.85 | $10.88 | 59,746 |
| 2017-01-27 | $16.96 | $16.96 | $16.74 | $16.85 | $10.88 | 65,397 |
| 2017-01-26 | $16.88 | $16.90 | $16.73 | $16.90 | $10.91 | 56,173 |
| 2017-01-25 | $16.85 | $16.87 | $16.73 | $16.87 | $10.89 | 104,371 |
| 2017-01-24 | $16.77 | $16.85 | $16.60 | $16.79 | $10.84 | 49,107 |
| 2017-01-23 | $16.76 | $16.90 | $16.68 | $16.82 | $10.86 | 69,259 |
| 2017-01-20 | $16.72 | $16.81 | $16.67 | $16.76 | $10.82 | 67,934 |
| 2017-01-19 | $16.72 | $16.72 | $16.63 | $16.72 | $10.80 | 74,420 |
| 2017-01-18 | $16.73 | $16.84 | $16.65 | $16.70 | $10.78 | 100,229 |
| 2017-01-17 | $16.80 | $16.89 | $16.68 | $16.73 | $10.80 | 92,167 |
| 2017-01-13 | $16.84 | $16.85 | $16.79 | $16.82 | $10.78 | 52,846 |
| 2017-01-12 | $16.78 | $16.85 | $16.61 | $16.85 | $10.80 | 55,525 |
| 2017-01-11 | $16.90 | $16.90 | $16.61 | $16.79 | $10.77 | 61,236 |
| 2017-01-10 | $16.85 | $16.85 | $16.81 | $16.84 | $10.80 | 40,613 |
| 2017-01-09 | $16.71 | $16.85 | $16.70 | $16.85 | $10.80 | 31,633 |
| 2017-01-06 | $16.85 | $16.85 | $16.71 | $16.72 | $10.72 | 67,238 |
| 2017-01-05 | $16.83 | $16.85 | $16.69 | $16.85 | $10.80 | 79,817 |
| 2017-01-04 | $16.72 | $16.84 | $16.61 | $16.83 | $10.79 | 113,495 |
| 2017-01-03 | $16.49 | $16.74 | $16.49 | $16.72 | $10.72 | 81,971 |
| 2016-12-30 | $16.55 | $16.61 | $16.37 | $16.44 | $10.54 | 37,320 |
| 2016-12-29 | $16.31 | $16.48 | $16.31 | $16.47 | $10.56 | 27,971 |
| 2016-12-28 | $16.46 | $16.52 | $16.09 | $16.33 | $10.47 | 51,235 |
| 2016-12-27 | $16.59 | $16.70 | $16.41 | $16.47 | $10.56 | 27,282 |
| 2016-12-23 | $16.72 | $16.72 | $16.54 | $16.61 | $10.65 | 47,846 |
| 2016-12-22 | $16.66 | $16.70 | $16.51 | $16.63 | $10.66 | 43,693 |
| 2016-12-21 | $16.61 | $16.70 | $16.54 | $16.59 | $10.64 | 62,641 |
| 2016-12-20 | $16.50 | $16.70 | $16.49 | $16.61 | $10.65 | 66,609 |
| 2016-12-19 | $16.55 | $16.68 | $16.54 | $16.61 | $10.58 | 79,531 |
| 2016-12-16 | $16.32 | $16.53 | $16.29 | $16.51 | $10.51 | 75,766 |
| 2016-12-15 | $16.29 | $16.31 | $16.05 | $16.31 | $10.38 | 48,345 |
| 2016-12-14 | $16.40 | $16.65 | $16.19 | $16.24 | $10.34 | 102,957 |
| 2016-12-13 | $16.17 | $16.41 | $16.06 | $16.36 | $10.42 | 100,506 |
| 2016-12-12 | $16.10 | $16.18 | $15.89 | $16.12 | $10.26 | 113,949 |
| 2016-12-09 | $16.05 | $16.21 | $16.00 | $16.08 | $10.24 | 163,080 |
| 2016-12-08 | $16.35 | $16.40 | $16.10 | $16.11 | $10.26 | 154,640 |
| 2016-12-07 | $16.50 | $16.64 | $16.47 | $16.50 | $10.51 | 94,145 |
| 2016-12-06 | $16.67 | $16.72 | $16.55 | $16.61 | $10.58 | 87,973 |
| 2016-12-05 | $16.60 | $16.75 | $16.50 | $16.75 | $10.66 | 89,742 |
| 2016-12-02 | $16.75 | $16.76 | $16.53 | $16.59 | $10.56 | 68,785 |
| 2016-12-01 | $16.55 | $16.75 | $16.38 | $16.70 | $10.63 | 61,193 |
| 2016-11-30 | $16.79 | $16.79 | $16.25 | $16.53 | $10.52 | 69,727 |
| 2016-11-29 | $16.75 | $16.79 | $16.61 | $16.74 | $10.66 | 106,167 |
| 2016-11-28 | $16.75 | $16.83 | $16.63 | $16.75 | $10.66 | 109,626 |
| 2016-11-25 | $16.37 | $16.68 | $16.37 | $16.68 | $10.62 | 70,856 |
| 2016-11-23 | $16.37 | $16.40 | $16.26 | $16.31 | $10.38 | 63,131 |
| 2016-11-22 | $16.37 | $16.40 | $16.31 | $16.33 | $10.40 | 92,008 |
| 2016-11-21 | $16.31 | $16.41 | $16.20 | $16.29 | $10.37 | 70,392 |
| 2016-11-18 | $16.35 | $16.40 | $16.03 | $16.36 | $10.34 | 75,468 |
| 2016-11-17 | $16.40 | $16.40 | $16.22 | $16.35 | $10.34 | 45,965 |
| 2016-11-16 | $16.20 | $16.40 | $16.14 | $16.21 | $10.25 | 51,153 |
| 2016-11-15 | $16.27 | $16.38 | $16.10 | $16.17 | $10.22 | 61,421 |
| 2016-11-14 | $16.21 | $16.21 | $16.01 | $16.19 | $10.23 | 53,596 |
| 2016-11-11 | $16.18 | $16.21 | $16.00 | $16.20 | $10.24 | 48,161 |
| 2016-11-10 | $16.05 | $16.20 | $15.96 | $16.20 | $10.24 | 53,240 |
| 2016-11-09 | $15.60 | $16.00 | $15.54 | $15.98 | $10.10 | 94,685 |
| 2016-11-08 | $15.62 | $15.92 | $15.62 | $15.89 | $10.04 | 39,714 |
| 2016-11-07 | $15.58 | $15.71 | $15.54 | $15.71 | $9.93 | 30,435 |
| 2016-11-04 | $15.36 | $15.63 | $15.31 | $15.41 | $9.74 | 59,559 |
| 2016-11-03 | $15.32 | $15.50 | $15.27 | $15.41 | $9.74 | 49,902 |
| 2016-11-02 | $15.50 | $15.56 | $15.06 | $15.16 | $9.58 | 147,096 |
| 2016-11-01 | $15.59 | $15.61 | $15.38 | $15.46 | $9.77 | 67,020 |
| 2016-10-31 | $15.73 | $15.74 | $15.50 | $15.50 | $9.80 | 58,223 |
| 2016-10-28 | $15.67 | $15.75 | $15.55 | $15.66 | $9.90 | 35,275 |
| 2016-10-27 | $15.66 | $15.82 | $15.61 | $15.70 | $9.92 | 37,127 |
| 2016-10-26 | $15.82 | $15.87 | $15.60 | $15.65 | $9.89 | 69,172 |
| 2016-10-25 | $15.86 | $15.90 | $15.78 | $15.86 | $10.03 | 64,000 |
| 2016-10-24 | $16.05 | $16.05 | $15.85 | $15.94 | $10.08 | 41,259 |
| 2016-10-21 | $15.95 | $16.00 | $15.93 | $16.00 | $10.11 | 33,957 |
| 2016-10-20 | $15.95 | $15.99 | $15.89 | $15.95 | $10.08 | 25,210 |
| 2016-10-19 | $15.86 | $15.95 | $15.80 | $15.94 | $10.08 | 53,969 |
| 2016-10-18 | $15.73 | $15.80 | $15.65 | $15.80 | $9.99 | 196,705 |
| 2016-10-17 | $16.01 | $16.08 | $15.72 | $15.73 | $9.87 | 127,805 |
| 2016-10-14 | $16.15 | $16.17 | $16.02 | $16.02 | $10.05 | 47,583 |
| 2016-10-13 | $16.05 | $16.20 | $16.05 | $16.10 | $10.10 | 36,980 |
| 2016-10-12 | $16.13 | $16.20 | $16.05 | $16.11 | $10.11 | 29,443 |
| 2016-10-11 | $16.25 | $16.30 | $16.02 | $16.08 | $10.09 | 72,507 |
| 2016-10-10 | $16.38 | $16.41 | $16.30 | $16.39 | $10.28 | 85,992 |
| 2016-10-07 | $16.23 | $16.35 | $16.20 | $16.30 | $10.23 | 97,358 |
| 2016-10-06 | $16.11 | $16.21 | $16.05 | $16.19 | $10.16 | 62,775 |
| 2016-10-05 | $16.21 | $16.29 | $16.01 | $16.10 | $10.10 | 80,602 |
| 2016-10-04 | $16.34 | $16.34 | $16.21 | $16.24 | $10.19 | 62,759 |
| 2016-10-03 | $16.25 | $16.30 | $16.21 | $16.29 | $10.22 | 54,387 |
| 2016-09-30 | $16.25 | $16.34 | $16.15 | $16.21 | $10.17 | 139,439 |
| 2016-09-29 | $16.16 | $16.29 | $16.09 | $16.19 | $10.16 | 66,445 |
| 2016-09-28 | $16.08 | $16.26 | $16.05 | $16.19 | $10.16 | 55,619 |
| 2016-09-27 | $16.08 | $16.20 | $16.01 | $16.12 | $10.11 | 100,451 |
| 2016-09-26 | $16.16 | $16.23 | $16.15 | $16.18 | $10.15 | 38,999 |
| 2016-09-23 | $16.20 | $16.30 | $16.14 | $16.19 | $10.16 | 49,382 |
| 2016-09-22 | $16.20 | $16.28 | $16.04 | $16.14 | $10.13 | 78,726 |
| 2016-09-21 | $16.10 | $16.24 | $16.01 | $16.07 | $10.08 | 87,354 |
| 2016-09-20 | $16.29 | $16.41 | $16.14 | $16.23 | $10.18 | 134,883 |
| 2016-09-19 | $16.26 | $16.41 | $16.21 | $16.41 | $10.22 | 267,562 |
| 2016-09-16 | $16.12 | $16.40 | $16.07 | $16.31 | $10.16 | 186,128 |
| 2016-09-15 | $16.09 | $16.19 | $15.95 | $16.18 | $10.08 | 190,192 |
| 2016-09-14 | $16.09 | $16.12 | $15.92 | $16.01 | $9.97 | 174,615 |
| 2016-09-13 | $16.06 | $16.19 | $15.98 | $15.99 | $9.96 | 234,596 |
| 2016-09-12 | $16.01 | $16.15 | $15.95 | $16.12 | $10.04 | 173,679 |
| 2016-09-09 | $16.09 | $16.10 | $16.00 | $16.01 | $9.97 | 300,370 |
| 2016-09-08 | $15.95 | $16.30 | $15.91 | $16.10 | $10.03 | 3,151,749 |
| 2016-09-07 | $16.94 | $16.99 | $16.84 | $16.89 | $10.52 | 16,714 |
| 2016-09-06 | $17.00 | $17.00 | $16.83 | $16.92 | $10.54 | 12,856 |
| 2016-09-02 | $16.92 | $17.00 | $16.92 | $16.99 | $10.58 | 23,152 |
| 2016-09-01 | $16.89 | $16.99 | $16.86 | $16.95 | $10.56 | 16,724 |
| 2016-08-31 | $16.92 | $16.97 | $16.83 | $16.96 | $10.57 | 21,060 |
| 2016-08-30 | $17.00 | $17.00 | $16.87 | $16.98 | $10.58 | 13,765 |
| 2016-08-29 | $16.95 | $17.03 | $16.68 | $16.95 | $10.56 | 24,366 |
| 2016-08-26 | $16.75 | $17.09 | $16.73 | $16.90 | $10.53 | 41,118 |
| 2016-08-25 | $16.67 | $16.75 | $16.67 | $16.74 | $10.43 | 9,974 |
| 2016-08-24 | $16.70 | $16.70 | $16.65 | $16.69 | $10.40 | 20,536 |
| 2016-08-23 | $16.70 | $16.70 | $16.68 | $16.70 | $10.40 | 19,981 |
| 2016-08-22 | $16.70 | $16.70 | $16.65 | $16.69 | $10.40 | 20,194 |
| 2016-08-19 | $16.66 | $16.70 | $16.66 | $16.70 | $10.40 | 23,745 |
| 2016-08-18 | $16.70 | $16.71 | $16.67 | $16.68 | $10.39 | 44,976 |
| 2016-08-17 | $16.70 | $16.70 | $16.63 | $16.66 | $10.38 | 16,014 |
| 2016-08-16 | $16.64 | $16.70 | $16.64 | $16.70 | $10.40 | 12,452 |
| 2016-08-15 | $16.70 | $16.70 | $16.60 | $16.67 | $10.31 | 27,248 |
| 2016-08-12 | $16.70 | $16.83 | $16.65 | $16.68 | $10.32 | 34,922 |
| 2016-08-11 | $16.66 | $16.70 | $16.65 | $16.67 | $10.31 | 21,860 |
| 2016-08-10 | $16.74 | $16.77 | $16.67 | $16.71 | $10.34 | 28,944 |
| 2016-08-09 | $16.59 | $16.71 | $16.50 | $16.69 | $10.32 | 35,119 |
| 2016-08-08 | $16.70 | $16.75 | $16.62 | $16.64 | $10.29 | 60,173 |
| 2016-08-05 | $16.70 | $16.75 | $16.66 | $16.70 | $10.33 | 44,488 |
| 2016-08-04 | $16.70 | $16.75 | $16.66 | $16.70 | $10.33 | 49,802 |
| 2016-08-03 | $16.80 | $16.80 | $16.70 | $16.75 | $10.36 | 37,391 |
| 2016-08-02 | $16.84 | $16.84 | $16.70 | $16.78 | $10.38 | 37,147 |
| 2016-08-01 | $16.84 | $16.84 | $16.70 | $16.73 | $10.35 | 23,737 |
| 2016-07-29 | $16.78 | $16.80 | $16.70 | $16.76 | $10.37 | 37,493 |
| 2016-07-28 | $16.76 | $16.84 | $16.71 | $16.74 | $10.36 | 31,226 |
| 2016-07-27 | $16.75 | $16.77 | $16.71 | $16.75 | $10.36 | 34,833 |
| 2016-07-26 | $16.83 | $16.83 | $16.69 | $16.74 | $10.36 | 16,425 |
| 2016-07-25 | $16.83 | $16.83 | $16.69 | $16.79 | $10.39 | 24,273 |
| 2016-07-22 | $16.75 | $16.81 | $16.65 | $16.78 | $10.38 | 23,744 |
| 2016-07-21 | $16.79 | $16.81 | $16.68 | $16.74 | $10.36 | 35,135 |
| 2016-07-20 | $16.77 | $16.83 | $16.74 | $16.79 | $10.39 | 22,344 |
| 2016-07-19 | $16.75 | $16.84 | $16.73 | $16.83 | $10.41 | 86,611 |
| 2016-07-18 | $16.83 | $16.84 | $16.80 | $16.84 | $10.34 | 38,643 |
| 2016-07-15 | $16.84 | $16.85 | $16.72 | $16.77 | $10.30 | 45,549 |
| 2016-07-14 | $16.83 | $16.85 | $16.71 | $16.76 | $10.30 | 62,816 |
| 2016-07-13 | $16.81 | $16.81 | $16.75 | $16.80 | $10.32 | 20,532 |
| 2016-07-12 | $16.78 | $16.81 | $16.75 | $16.75 | $10.29 | 68,881 |
| 2016-07-11 | $16.65 | $16.78 | $16.65 | $16.78 | $10.31 | 160,200 |
| 2016-07-08 | $16.40 | $16.67 | $16.39 | $16.66 | $10.23 | 58,680 |
| 2016-07-07 | $16.38 | $16.40 | $16.35 | $16.40 | $10.07 | 29,459 |
| 2016-07-06 | $16.35 | $16.36 | $16.32 | $16.35 | $10.04 | 11,689 |
| 2016-07-05 | $16.27 | $16.38 | $16.27 | $16.37 | $10.06 | 30,416 |
| 2016-07-01 | $16.15 | $16.34 | $16.06 | $16.22 | $9.96 | 22,696 |
| 2016-06-30 | $16.14 | $16.15 | $15.93 | $16.11 | $9.90 | 23,930 |
| 2016-06-29 | $15.89 | $16.19 | $15.77 | $16.09 | $9.88 | 12,307 |
| 2016-06-28 | $15.69 | $16.15 | $15.68 | $15.71 | $9.65 | 18,461 |
| 2016-06-27 | $15.85 | $15.90 | $15.54 | $15.65 | $9.61 | 21,677 |
| 2016-06-24 | $15.82 | $16.16 | $15.82 | $15.94 | $9.79 | 16,287 |
| 2016-06-23 | $16.12 | $16.15 | $15.76 | $15.79 | $9.70 | 19,928 |
| 2016-06-22 | $15.76 | $16.21 | $15.76 | $15.96 | $9.80 | 17,350 |
| 2016-06-21 | $16.05 | $16.26 | $15.70 | $15.73 | $9.66 | 16,019 |
| 2016-06-20 | $16.11 | $16.47 | $16.11 | $16.15 | $9.85 | 53,252 |
| 2016-06-17 | $16.19 | $16.19 | $16.06 | $16.14 | $9.84 | 6,609 |
| 2016-06-16 | $16.25 | $16.25 | $16.06 | $16.19 | $9.87 | 33,027 |
| 2016-06-15 | $15.92 | $16.37 | $15.92 | $16.28 | $9.93 | 52,691 |
| 2016-06-14 | $15.87 | $15.99 | $15.71 | $15.98 | $9.74 | 13,451 |
| 2016-06-13 | $15.69 | $15.96 | $15.69 | $15.91 | $9.70 | 40,535 |
| 2016-06-10 | $15.60 | $15.75 | $15.60 | $15.67 | $9.55 | 33,710 |
| 2016-06-09 | $15.62 | $15.67 | $15.50 | $15.65 | $9.54 | 16,254 |
| 2016-06-08 | $15.55 | $15.68 | $15.53 | $15.64 | $9.54 | 9,117 |
| 2016-06-07 | $15.50 | $15.69 | $15.50 | $15.58 | $9.50 | 8,556 |
| 2016-06-06 | $15.62 | $15.73 | $15.50 | $15.54 | $9.48 | 19,435 |
| 2016-06-03 | $15.55 | $15.72 | $15.54 | $15.60 | $9.51 | 6,495 |
| 2016-06-02 | $15.64 | $15.72 | $15.55 | $15.56 | $9.49 | 10,930 |
| 2016-06-01 | $15.56 | $15.69 | $15.52 | $15.63 | $9.53 | 17,811 |
| 2016-05-31 | $15.58 | $15.70 | $15.50 | $15.56 | $9.49 | 8,803 |
| 2016-05-27 | $15.57 | $15.69 | $15.57 | $15.63 | $9.53 | 13,427 |
| 2016-05-26 | $15.47 | $15.69 | $15.45 | $15.59 | $9.51 | 14,027 |
| 2016-05-25 | $15.60 | $15.70 | $15.45 | $15.51 | $9.46 | 28,456 |
| 2016-05-24 | $15.54 | $15.70 | $15.52 | $15.52 | $9.46 | 13,859 |
| 2016-05-23 | $15.65 | $15.69 | $15.50 | $15.57 | $9.49 | 7,618 |
| 2016-05-20 | $15.60 | $15.72 | $15.48 | $15.60 | $9.51 | 23,920 |
| 2016-05-19 | $15.50 | $15.63 | $15.43 | $15.55 | $9.48 | 25,106 |
| 2016-05-18 | $15.50 | $15.55 | $15.38 | $15.49 | $9.44 | 31,128 |
| 2016-05-17 | $15.50 | $15.57 | $15.32 | $15.50 | $9.45 | 18,796 |
| 2016-05-16 | $15.49 | $15.67 | $15.49 | $15.59 | $9.43 | 20,456 |
| 2016-05-13 | $15.49 | $15.55 | $15.32 | $15.46 | $9.36 | 18,661 |
| 2016-05-12 | $15.43 | $15.52 | $15.29 | $15.47 | $9.36 | 25,264 |
| 2016-05-11 | $15.37 | $15.54 | $15.37 | $15.50 | $9.38 | 29,199 |
| 2016-05-10 | $15.50 | $15.50 | $15.28 | $15.28 | $9.25 | 12,931 |
| 2016-05-09 | $15.48 | $15.55 | $15.19 | $15.36 | $9.30 | 10,494 |
| 2016-05-06 | $15.27 | $15.47 | $15.15 | $15.37 | $9.30 | 16,317 |
| 2016-05-05 | $15.46 | $15.47 | $15.29 | $15.35 | $9.29 | 14,353 |
| 2016-05-04 | $15.15 | $15.41 | $15.15 | $15.41 | $9.33 | 25,002 |
| 2016-05-03 | $15.08 | $15.15 | $14.86 | $15.13 | $9.16 | 15,494 |
| 2016-05-02 | $15.06 | $15.14 | $14.90 | $15.03 | $9.10 | 15,449 |
| 2016-04-29 | $15.07 | $15.07 | $14.91 | $15.00 | $9.08 | 22,121 |
| 2016-04-28 | $14.90 | $15.14 | $14.81 | $15.06 | $9.11 | 17,141 |
| 2016-04-27 | $14.83 | $15.13 | $14.79 | $14.94 | $9.04 | 21,499 |
| 2016-04-26 | $14.90 | $14.90 | $14.85 | $14.89 | $9.01 | 20,331 |
| 2016-04-25 | $14.75 | $14.90 | $14.75 | $14.90 | $9.02 | 13,952 |
| 2016-04-22 | $14.84 | $14.89 | $14.75 | $14.75 | $8.93 | 38,928 |
| 2016-04-21 | $14.84 | $14.90 | $14.75 | $14.81 | $8.96 | 11,653 |
| 2016-04-20 | $14.84 | $14.90 | $14.77 | $14.89 | $9.01 | 21,372 |
| 2016-04-19 | $14.77 | $14.81 | $14.70 | $14.75 | $8.93 | 15,414 |
| 2016-04-18 | $14.90 | $14.90 | $14.78 | $14.78 | $8.87 | 27,551 |
| 2016-04-15 | $14.72 | $14.90 | $14.71 | $14.89 | $8.94 | 31,410 |
| 2016-04-14 | $14.79 | $14.79 | $14.70 | $14.72 | $8.84 | 10,221 |
| 2016-04-13 | $14.67 | $14.74 | $14.52 | $14.72 | $8.84 | 32,228 |
| 2016-04-12 | $14.44 | $14.65 | $14.38 | $14.54 | $8.73 | 17,509 |
| 2016-04-11 | $14.55 | $14.63 | $14.31 | $14.31 | $8.59 | 21,940 |
| 2016-04-08 | $14.63 | $14.63 | $14.41 | $14.47 | $8.69 | 10,817 |
| 2016-04-07 | $14.61 | $14.77 | $14.41 | $14.56 | $8.74 | 23,714 |
| 2016-04-06 | $14.57 | $14.80 | $14.57 | $14.60 | $8.77 | 32,215 |
| 2016-04-05 | $14.49 | $14.74 | $14.36 | $14.60 | $8.77 | 19,142 |
| 2016-04-04 | $14.70 | $14.76 | $14.40 | $14.54 | $8.73 | 28,330 |
| 2016-04-01 | $14.60 | $14.71 | $14.54 | $14.70 | $8.83 | 16,005 |
| 2016-03-31 | $14.37 | $14.68 | $14.37 | $14.58 | $8.75 | 25,961 |
| 2016-03-30 | $14.59 | $14.62 | $14.17 | $14.35 | $8.62 | 30,452 |
| 2016-03-29 | $14.10 | $14.72 | $14.10 | $14.58 | $8.75 | 20,267 |
| 2016-03-28 | $14.18 | $14.19 | $14.02 | $14.06 | $8.44 | 39,998 |
| 2016-03-24 | $14.19 | $14.39 | $14.02 | $14.11 | $8.47 | 35,356 |
| 2016-03-23 | $14.55 | $14.65 | $14.23 | $14.26 | $8.56 | 25,160 |
| 2016-03-22 | $14.21 | $14.50 | $14.18 | $14.50 | $8.71 | 20,744 |
| 2016-03-21 | $14.03 | $14.30 | $14.00 | $14.29 | $8.51 | 44,980 |
| 2016-03-18 | $14.17 | $14.21 | $13.85 | $13.97 | $8.32 | 121,165 |
| 2016-03-17 | $14.12 | $14.14 | $13.92 | $14.05 | $8.37 | 55,982 |
| 2016-03-16 | $14.04 | $14.07 | $13.97 | $14.02 | $8.35 | 26,015 |
| 2016-03-15 | $13.99 | $14.05 | $13.78 | $14.00 | $8.34 | 36,576 |
| 2016-03-14 | $13.94 | $14.05 | $13.85 | $14.03 | $8.36 | 14,257 |
| 2016-03-11 | $14.08 | $14.10 | $13.84 | $14.00 | $8.34 | 22,298 |
| 2016-03-10 | $14.03 | $14.14 | $13.90 | $14.05 | $8.37 | 18,756 |
| 2016-03-09 | $13.86 | $14.09 | $13.78 | $14.00 | $8.34 | 9,394 |
| 2016-03-08 | $14.01 | $14.05 | $13.77 | $13.79 | $8.21 | 28,682 |
| 2016-03-07 | $13.89 | $14.16 | $13.89 | $14.12 | $8.41 | 40,509 |
| 2016-03-04 | $14.03 | $14.15 | $14.01 | $14.01 | $8.34 | 24,654 |
| 2016-03-03 | $14.06 | $14.19 | $14.00 | $14.09 | $8.39 | 22,660 |
| 2016-03-02 | $14.07 | $14.19 | $13.93 | $14.12 | $8.41 | 8,565 |
| 2016-03-01 | $14.18 | $14.28 | $14.06 | $14.15 | $8.43 | 34,440 |
| 2016-02-29 | $13.72 | $14.16 | $13.69 | $14.10 | $8.40 | 29,740 |
| 2016-02-26 | $13.65 | $13.77 | $13.59 | $13.69 | $8.15 | 15,341 |
| 2016-02-25 | $13.49 | $13.81 | $13.40 | $13.70 | $8.16 | 11,660 |
| 2016-02-24 | $13.25 | $13.50 | $13.25 | $13.37 | $7.96 | 6,604 |
| 2016-02-23 | $13.48 | $13.53 | $13.31 | $13.40 | $7.98 | 12,127 |
| 2016-02-22 | $13.28 | $13.49 | $13.04 | $13.46 | $8.02 | 21,630 |
| 2016-02-19 | $13.32 | $13.37 | $13.06 | $13.24 | $7.89 | 15,532 |
| 2016-02-18 | $13.23 | $13.35 | $13.23 | $13.35 | $7.95 | 16,697 |
| 2016-02-17 | $13.16 | $13.45 | $13.06 | $13.22 | $7.87 | 29,003 |
| 2016-02-16 | $13.21 | $13.32 | $13.03 | $13.04 | $7.77 | 20,266 |
| 2016-02-12 | $13.42 | $13.56 | $13.03 | $13.15 | $7.76 | 48,836 |
| 2016-02-11 | $13.30 | $13.41 | $13.21 | $13.30 | $7.85 | 25,616 |
| 2016-02-10 | $13.41 | $13.58 | $13.40 | $13.44 | $7.93 | 10,144 |
| 2016-02-09 | $13.15 | $13.33 | $12.99 | $13.24 | $7.81 | 12,623 |
| 2016-02-08 | $13.23 | $13.37 | $12.80 | $13.26 | $7.83 | 40,013 |
| 2016-02-05 | $13.41 | $13.54 | $13.09 | $13.19 | $7.79 | 48,825 |
| 2016-02-04 | $13.55 | $13.61 | $13.29 | $13.34 | $7.87 | 36,116 |
| 2016-02-03 | $13.82 | $13.93 | $13.52 | $13.55 | $8.00 | 20,303 |
| 2016-02-02 | $13.90 | $14.11 | $13.50 | $13.68 | $8.07 | 55,538 |
| 2016-02-01 | $13.97 | $14.12 | $13.66 | $13.86 | $8.18 | 31,883 |
| 2016-01-29 | $13.73 | $14.10 | $13.73 | $13.98 | $8.25 | 20,504 |
| 2016-01-28 | $13.79 | $13.87 | $13.52 | $13.71 | $8.09 | 10,866 |
| 2016-01-27 | $13.85 | $13.92 | $13.23 | $13.65 | $8.06 | 24,279 |
| 2016-01-26 | $13.67 | $13.90 | $13.45 | $13.83 | $8.16 | 25,598 |
| 2016-01-25 | $14.08 | $14.23 | $13.43 | $13.66 | $8.06 | 52,315 |
| 2016-01-22 | $13.99 | $14.13 | $13.95 | $14.11 | $8.33 | 16,872 |
| 2016-01-21 | $13.71 | $13.92 | $13.62 | $13.78 | $8.13 | 28,822 |
| 2016-01-20 | $14.11 | $14.13 | $13.02 | $13.67 | $8.07 | 74,760 |
| 2016-01-19 | $14.00 | $14.38 | $13.87 | $14.19 | $8.38 | 21,333 |
| 2016-01-15 | $13.74 | $13.97 | $13.65 | $13.97 | $8.18 | 29,486 |
| 2016-01-14 | $14.22 | $14.50 | $13.75 | $13.78 | $8.07 | 51,227 |
| 2016-01-13 | $14.57 | $14.75 | $14.07 | $14.07 | $8.24 | 31,713 |
| 2016-01-12 | $14.77 | $14.93 | $14.50 | $14.50 | $8.49 | 32,145 |
| 2016-01-11 | $14.80 | $14.95 | $14.65 | $14.67 | $8.59 | 14,382 |
| 2016-01-08 | $14.69 | $15.11 | $14.69 | $14.84 | $8.69 | 13,416 |
| 2016-01-07 | $15.07 | $15.07 | $14.70 | $14.70 | $8.61 | 15,614 |
| 2016-01-06 | $15.06 | $15.36 | $14.95 | $15.16 | $8.87 | 15,684 |
| 2016-01-05 | $15.12 | $15.20 | $14.86 | $15.20 | $8.90 | 19,879 |
| 2016-01-04 | $14.88 | $15.14 | $14.88 | $15.01 | $8.79 | 11,258 |
| 2015-12-31 | $15.37 | $15.54 | $14.83 | $14.90 | $8.72 | 35,105 |
| 2015-12-30 | $15.45 | $15.57 | $15.29 | $15.40 | $9.01 | 24,429 |
| 2015-12-29 | $15.43 | $15.56 | $15.32 | $15.32 | $8.97 | 12,695 |
| 2015-12-28 | $15.22 | $15.50 | $15.21 | $15.33 | $8.97 | 14,322 |
| 2015-12-24 | $15.07 | $15.31 | $14.77 | $15.23 | $8.92 | 12,148 |
| 2015-12-23 | $14.89 | $15.16 | $14.89 | $15.01 | $8.79 | 17,625 |
| 2015-12-22 | $15.01 | $15.13 | $14.65 | $14.77 | $8.65 | 29,158 |
| 2015-12-21 | $15.06 | $15.13 | $14.89 | $14.93 | $8.74 | 20,792 |
| 2015-12-18 | $15.10 | $15.23 | $14.91 | $14.92 | $8.73 | 10,921 |
| 2015-12-17 | $15.10 | $15.33 | $15.10 | $15.17 | $8.88 | 14,478 |
| 2015-12-16 | $15.00 | $15.40 | $14.80 | $15.20 | $8.90 | 33,038 |
| 2015-12-15 | $14.69 | $14.99 | $14.61 | $14.93 | $8.74 | 26,251 |
| 2015-12-14 | $14.64 | $14.98 | $14.55 | $14.69 | $8.53 | 61,725 |
| 2015-12-11 | $14.89 | $14.94 | $14.56 | $14.62 | $8.49 | 32,516 |
| 2015-12-10 | $14.94 | $15.04 | $14.90 | $14.92 | $8.66 | 14,417 |
| 2015-12-09 | $15.28 | $15.45 | $14.90 | $14.91 | $8.66 | 25,488 |
| 2015-12-08 | $15.44 | $15.68 | $15.22 | $15.22 | $8.84 | 11,466 |
| 2015-12-07 | $16.00 | $16.01 | $15.46 | $15.50 | $9.00 | 33,907 |
| 2015-12-04 | $15.85 | $16.02 | $15.73 | $15.97 | $9.28 | 28,973 |
| 2015-12-03 | $15.88 | $15.95 | $15.82 | $15.88 | $9.22 | 33,401 |
| 2015-12-02 | $15.65 | $15.85 | $15.63 | $15.79 | $9.17 | 28,250 |
| 2015-12-01 | $15.76 | $15.76 | $15.46 | $15.65 | $9.09 | 29,833 |
| 2015-11-30 | $15.65 | $15.74 | $15.48 | $15.65 | $9.09 | 32,268 |
| 2015-11-27 | $15.64 | $15.70 | $15.55 | $15.59 | $9.05 | 10,448 |
| 2015-11-25 | $15.60 | $15.72 | $15.55 | $15.58 | $9.05 | 23,879 |
| 2015-11-24 | $15.63 | $15.65 | $15.49 | $15.56 | $9.04 | 12,605 |
| 2015-11-23 | $15.62 | $15.76 | $15.56 | $15.58 | $9.05 | 16,876 |
| 2015-11-20 | $15.66 | $15.93 | $15.47 | $15.56 | $9.04 | 14,855 |
| 2015-11-19 | $15.52 | $15.81 | $15.35 | $15.56 | $9.04 | 41,160 |
| 2015-11-18 | $15.28 | $15.69 | $15.22 | $15.37 | $8.93 | 37,331 |
| 2015-11-17 | $15.25 | $15.37 | $15.19 | $15.25 | $8.86 | 17,307 |
| 2015-11-16 | $15.27 | $15.38 | $15.22 | $15.31 | $8.82 | 21,960 |
| 2015-11-13 | $15.28 | $15.28 | $15.06 | $15.25 | $8.79 | 17,257 |
| 2015-11-12 | $14.85 | $15.20 | $14.85 | $15.16 | $8.74 | 17,793 |
| 2015-11-11 | $15.15 | $15.15 | $14.85 | $14.85 | $8.56 | 14,874 |
| 2015-11-10 | $15.20 | $15.28 | $15.01 | $15.15 | $8.73 | 10,317 |
| 2015-11-09 | $15.30 | $15.30 | $15.05 | $15.15 | $8.73 | 9,458 |
| 2015-11-06 | $15.17 | $15.34 | $15.17 | $15.32 | $8.83 | 8,601 |
| 2015-11-05 | $15.28 | $15.38 | $15.17 | $15.23 | $8.78 | 16,472 |
| 2015-11-04 | $15.24 | $15.35 | $15.13 | $15.28 | $8.81 | 6,385 |
| 2015-11-03 | $15.10 | $15.38 | $14.97 | $15.26 | $8.80 | 40,188 |
| 2015-11-02 | $14.76 | $14.97 | $14.57 | $14.93 | $8.61 | 24,035 |
| 2015-10-30 | $14.86 | $15.03 | $14.53 | $14.81 | $8.54 | 43,085 |
| 2015-10-29 | $14.86 | $14.97 | $14.75 | $14.86 | $8.56 | 26,310 |
| 2015-10-28 | $15.16 | $15.20 | $14.85 | $14.95 | $8.62 | 24,093 |
| 2015-10-27 | $15.18 | $15.36 | $14.99 | $15.09 | $8.70 | 34,445 |
| 2015-10-26 | $15.25 | $15.35 | $15.16 | $15.27 | $8.80 | 5,356 |
| 2015-10-23 | $15.26 | $15.38 | $15.11 | $15.29 | $8.81 | 20,152 |
| 2015-10-22 | $15.20 | $15.36 | $15.14 | $15.20 | $8.76 | 5,698 |
| 2015-10-21 | $15.15 | $15.37 | $15.07 | $15.14 | $8.73 | 17,562 |
| 2015-10-20 | $15.07 | $15.16 | $15.01 | $15.14 | $8.73 | 11,068 |
| 2015-10-19 | $15.02 | $15.21 | $15.02 | $15.13 | $8.65 | 15,216 |
| 2015-10-16 | $14.87 | $15.15 | $14.80 | $15.09 | $8.63 | 9,655 |
| 2015-10-15 | $15.00 | $15.16 | $14.77 | $14.86 | $8.50 | 30,734 |
| 2015-10-14 | $15.11 | $15.11 | $14.89 | $15.01 | $8.58 | 13,127 |
| 2015-10-13 | $15.20 | $15.36 | $15.01 | $15.12 | $8.65 | 26,651 |
| 2015-10-12 | $15.12 | $15.35 | $15.12 | $15.19 | $8.69 | 7,353 |
| 2015-10-09 | $15.22 | $15.22 | $15.05 | $15.06 | $8.61 | 5,968 |
| 2015-10-08 | $15.29 | $15.32 | $15.09 | $15.15 | $8.66 | 23,166 |
| 2015-10-07 | $14.90 | $15.38 | $14.90 | $15.32 | $8.76 | 21,352 |
| 2015-10-06 | $14.88 | $14.89 | $14.76 | $14.88 | $8.51 | 10,344 |
| 2015-10-05 | $14.68 | $14.85 | $14.52 | $14.78 | $8.45 | 16,125 |
| 2015-10-02 | $14.59 | $14.79 | $14.33 | $14.66 | $8.38 | 61,964 |
| 2015-10-01 | $14.30 | $14.70 | $14.20 | $14.65 | $8.38 | 44,747 |
| 2015-09-30 | $14.46 | $14.79 | $14.17 | $14.22 | $8.13 | 59,800 |
| 2015-09-29 | $14.78 | $14.89 | $14.30 | $14.43 | $8.25 | 42,039 |
| 2015-09-28 | $14.83 | $15.08 | $14.65 | $14.76 | $8.44 | 38,230 |
| 2015-09-25 | $15.00 | $15.14 | $14.90 | $15.01 | $8.58 | 10,451 |
| 2015-09-24 | $14.98 | $15.00 | $14.91 | $14.95 | $8.55 | 16,685 |
| 2015-09-23 | $15.09 | $15.17 | $15.00 | $15.03 | $8.59 | 14,297 |
| 2015-09-22 | $14.87 | $15.11 | $14.87 | $15.05 | $8.61 | 14,235 |
| 2015-09-21 | $15.02 | $15.14 | $14.87 | $15.14 | $8.59 | 19,758 |
| 2015-09-18 | $15.00 | $15.03 | $14.85 | $14.96 | $8.49 | 84,885 |
| 2015-09-17 | $14.93 | $15.15 | $14.86 | $15.10 | $8.57 | 41,853 |
| 2015-09-16 | $14.91 | $15.12 | $14.85 | $14.93 | $8.47 | 30,746 |
| 2015-09-15 | $15.06 | $15.06 | $14.89 | $14.93 | $8.47 | 11,143 |
| 2015-09-14 | $15.17 | $15.18 | $14.91 | $15.01 | $8.52 | 33,024 |
| 2015-09-11 | $14.87 | $15.24 | $14.86 | $15.17 | $8.61 | 30,937 |
| 2015-09-10 | $14.85 | $14.89 | $14.82 | $14.86 | $8.43 | 26,774 |
| 2015-09-09 | $15.14 | $15.14 | $14.80 | $14.87 | $8.44 | 18,151 |
| 2015-09-08 | $15.15 | $15.15 | $14.85 | $14.95 | $8.48 | 28,328 |