Invesco Bond Fund (VBF) Exchange: NYSE
Data as of July 26, 2024
$16.38 ($0.09) 0.55%
Invesco Bond Fund - Daily Information
Click for more stock information on Invesco Bond Fund.| Daily Information | Data |
|---|---|
| Date | July 26, 2024 |
| Open | $16.36 |
| Previous Close | $16.38 |
| High | $16.67 |
| Low | $16.27 |
| Adjusted Open | $16.36 |
| Previous Adjusted Close | $16.38 |
| Adjusted High | $16.67 |
| Adjusted Low | $16.27 |
About Invesco Bond Fund (VBF)
Invesco Bond Fund (the Fund), formerly Invesco Van Kampen Bond Fund, is a diversified, closed-end management investment company. The Fund's investment objective is to seek interest income while conserving capital. The Fund invests primarily in fixed-rate United States investment grade corporate bonds with flexibility to incorporate up to 20% in non-investment grade and non-dollar securities, as well as foreign sovereign and corporate securities (both developed and emerging markets). It also may invest in government securities, asset-backed securities (ABS), commercial mortgage backed securities (CMBS) and residential mortgage backed securities (MBS). The Fund also may invest in derivative instruments such as futures contracts and swap agreements, including but not limited to, interest rate futures and credit default swaps. Invesco Advisers, Inc. is the investment adviser for the Fund.
Invest in Invesco Bond Fund (VBF)
Historical Stock Data for Invesco Bond Fund (VBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | $16.36 | $16.67 | $16.27 | $16.38 | $16.38 | 47,159 |
| 2024-07-11 | $16.24 | $16.33 | $16.15 | $16.29 | $16.29 | 33,518 |
| 2024-07-10 | $16.19 | $16.19 | $16.06 | $16.13 | $16.13 | 51,358 |
| 2024-07-09 | $16.23 | $16.28 | $15.96 | $16.15 | $16.15 | 31,506 |
| 2024-07-08 | $16.26 | $16.26 | $16.10 | $16.19 | $16.19 | 16,097 |
| 2024-07-05 | $15.98 | $16.22 | $15.98 | $16.22 | $16.22 | 224,663 |
| 2024-07-03 | $15.92 | $16.00 | $15.82 | $15.97 | $15.97 | 16,664 |
| 2024-07-02 | $16.08 | $16.15 | $15.86 | $15.93 | $15.93 | 34,598 |
| 2024-07-01 | $16.11 | $16.16 | $15.71 | $16.08 | $16.08 | 184,252 |
| 2024-06-28 | $16.19 | $16.25 | $16.04 | $16.04 | $16.04 | 38,249 |
| 2024-06-27 | $16.24 | $16.28 | $16.03 | $16.07 | $16.07 | 58,706 |
| 2024-06-26 | $16.18 | $16.18 | $16.03 | $16.14 | $16.14 | 26,343 |
| 2024-06-25 | $16.22 | $16.23 | $16.04 | $16.18 | $16.18 | 38,077 |
| 2024-06-24 | $16.19 | $16.19 | $16.02 | $16.11 | $16.11 | 17,463 |
| 2024-06-21 | $16.27 | $16.29 | $16.04 | $16.23 | $16.23 | 21,587 |
| 2024-06-20 | $16.25 | $16.29 | $15.79 | $16.23 | $16.23 | 25,370 |
| 2024-06-18 | $16.16 | $16.29 | $16.13 | $16.21 | $16.21 | 13,763 |
| 2024-06-17 | $16.10 | $16.21 | $16.08 | $16.15 | $16.08 | 25,974 |
| 2024-06-14 | $16.23 | $16.23 | $16.09 | $16.09 | $16.02 | 9,835 |
| 2024-06-13 | $16.19 | $16.23 | $16.16 | $16.21 | $16.14 | 24,183 |
| 2024-06-12 | $16.17 | $16.28 | $15.90 | $16.18 | $16.11 | 47,454 |
| 2024-06-11 | $15.85 | $16.05 | $15.84 | $15.98 | $15.91 | 15,826 |
| 2024-06-10 | $16.00 | $16.04 | $15.71 | $15.83 | $15.76 | 26,505 |
| 2024-06-07 | $15.96 | $16.00 | $15.90 | $16.00 | $15.93 | 21,958 |
| 2024-06-06 | $15.90 | $15.97 | $15.90 | $15.92 | $15.85 | 18,739 |
| 2024-06-05 | $15.84 | $15.91 | $15.77 | $15.88 | $15.81 | 24,433 |
| 2024-06-04 | $15.88 | $15.99 | $15.65 | $15.82 | $15.75 | 33,016 |
| 2024-06-03 | $15.74 | $15.87 | $15.74 | $15.84 | $15.77 | 15,142 |
| 2024-05-31 | $15.66 | $15.90 | $15.58 | $15.73 | $15.66 | 22,498 |
| 2024-05-30 | $15.62 | $15.75 | $15.55 | $15.64 | $15.57 | 32,976 |
| 2024-05-29 | $15.69 | $15.70 | $15.53 | $15.59 | $15.52 | 21,730 |
| 2024-05-28 | $15.77 | $15.77 | $15.64 | $15.71 | $15.64 | 30,729 |
| 2024-05-24 | $15.73 | $15.81 | $15.50 | $15.73 | $15.73 | 45,129 |
| 2024-05-23 | $15.80 | $15.85 | $15.65 | $15.67 | $15.67 | 17,153 |
| 2024-05-22 | $15.72 | $15.78 | $15.71 | $15.76 | $15.76 | 44,171 |
| 2024-05-21 | $15.56 | $15.69 | $15.55 | $15.69 | $15.69 | 24,209 |
| 2024-05-20 | $15.54 | $15.54 | $15.50 | $15.52 | $15.52 | 40,060 |
| 2024-05-17 | $15.56 | $15.58 | $15.49 | $15.50 | $15.50 | 18,580 |
| 2024-05-16 | $15.57 | $15.58 | $15.47 | $15.53 | $15.53 | 30,091 |
| 2024-05-15 | $15.48 | $15.54 | $15.48 | $15.52 | $15.52 | 27,714 |
| 2024-05-14 | $15.49 | $15.50 | $15.46 | $15.49 | $15.42 | 25,004 |
| 2024-05-13 | $15.48 | $15.48 | $15.41 | $15.47 | $15.40 | 23,757 |
| 2024-05-10 | $15.48 | $15.48 | $15.41 | $15.42 | $15.35 | 28,399 |
| 2024-05-09 | $15.47 | $15.47 | $15.41 | $15.41 | $15.34 | 20,866 |
| 2024-05-08 | $15.48 | $15.48 | $15.38 | $15.43 | $15.36 | 24,277 |
| 2024-05-07 | $15.44 | $15.46 | $15.41 | $15.45 | $15.38 | 36,463 |
| 2024-05-06 | $15.35 | $15.39 | $15.33 | $15.39 | $15.32 | 19,317 |
| 2024-05-03 | $15.31 | $15.35 | $15.27 | $15.33 | $15.26 | 21,562 |
| 2024-05-02 | $15.27 | $15.29 | $15.19 | $15.21 | $15.14 | 44,009 |
| 2024-05-01 | $15.27 | $15.30 | $15.23 | $15.29 | $15.22 | 41,389 |
| 2024-04-30 | $15.24 | $15.24 | $15.16 | $15.20 | $15.13 | 20,855 |
| 2024-04-29 | $15.24 | $15.28 | $15.16 | $15.21 | $15.14 | 23,604 |
| 2024-04-26 | $15.27 | $15.30 | $15.17 | $15.20 | $15.13 | 61,669 |
| 2024-04-25 | $15.24 | $15.26 | $15.13 | $15.18 | $15.11 | 18,684 |
| 2024-04-24 | $15.49 | $15.50 | $15.21 | $15.24 | $15.17 | 50,773 |
| 2024-04-23 | $15.49 | $15.49 | $15.40 | $15.43 | $15.36 | 21,042 |
| 2024-04-22 | $15.39 | $15.45 | $15.37 | $15.45 | $15.38 | 23,854 |
| 2024-04-19 | $15.39 | $15.39 | $15.30 | $15.33 | $15.26 | 24,069 |
| 2024-04-18 | $15.23 | $15.30 | $15.22 | $15.29 | $15.22 | 15,877 |
| 2024-04-17 | $15.17 | $15.18 | $15.12 | $15.18 | $15.11 | 24,653 |
| 2024-04-16 | $15.14 | $15.14 | $15.03 | $15.08 | $15.01 | 41,757 |
| 2024-04-15 | $15.28 | $15.30 | $15.05 | $15.10 | $15.03 | 34,844 |
| 2024-04-12 | $15.41 | $15.41 | $15.27 | $15.30 | $15.17 | 27,326 |
| 2024-04-11 | $15.42 | $15.42 | $15.28 | $15.33 | $15.20 | 31,687 |
| 2024-04-10 | $15.50 | $15.53 | $15.35 | $15.36 | $15.23 | 30,529 |
| 2024-04-09 | $15.53 | $15.56 | $15.48 | $15.54 | $15.40 | 38,657 |
| 2024-04-08 | $15.62 | $15.65 | $15.41 | $15.49 | $15.35 | 42,603 |
| 2024-04-05 | $15.59 | $15.63 | $15.52 | $15.54 | $15.54 | 39,441 |
| 2024-04-04 | $15.76 | $15.84 | $15.57 | $15.59 | $15.59 | 44,425 |
| 2024-04-03 | $15.60 | $15.63 | $15.58 | $15.62 | $15.62 | 21,494 |
| 2024-04-02 | $15.75 | $15.75 | $15.56 | $15.59 | $15.59 | 30,276 |
| 2024-04-01 | $15.70 | $15.72 | $15.65 | $15.67 | $15.67 | 35,371 |
| 2024-03-28 | $15.75 | $15.76 | $15.65 | $15.65 | $15.65 | 51,202 |
| 2024-03-27 | $15.71 | $15.71 | $15.67 | $15.67 | $15.67 | 22,762 |
| 2024-03-26 | $15.73 | $15.73 | $15.61 | $15.64 | $15.64 | 31,649 |
| 2024-03-25 | $15.69 | $15.72 | $15.61 | $15.65 | $15.65 | 24,716 |
| 2024-03-22 | $15.78 | $15.80 | $15.69 | $15.69 | $15.69 | 20,044 |
| 2024-03-21 | $15.80 | $15.80 | $15.63 | $15.67 | $15.67 | 26,791 |
| 2024-03-20 | $15.73 | $15.73 | $15.69 | $15.71 | $15.71 | 27,775 |
| 2024-03-19 | $15.70 | $15.70 | $15.67 | $15.68 | $15.68 | 17,649 |
| 2024-03-18 | $15.71 | $15.71 | $15.65 | $15.70 | $15.70 | 32,537 |
| 2024-03-15 | $15.64 | $15.68 | $15.58 | $15.65 | $15.65 | 34,000 |
| 2024-03-14 | $15.57 | $15.59 | $15.45 | $15.58 | $15.58 | 56,564 |
| 2024-03-13 | $15.51 | $15.56 | $15.49 | $15.56 | $15.50 | 63,829 |
| 2024-03-12 | $15.40 | $15.45 | $15.38 | $15.45 | $15.45 | 24,592 |
| 2024-03-11 | $15.40 | $15.47 | $15.33 | $15.38 | $15.38 | 25,461 |
| 2024-03-08 | $15.31 | $15.42 | $15.31 | $15.41 | $15.41 | 69,395 |
| 2024-03-07 | $15.34 | $15.44 | $15.29 | $15.32 | $15.32 | 85,578 |
| 2024-03-06 | $15.40 | $15.46 | $15.28 | $15.38 | $15.38 | 164,342 |
| 2024-03-05 | $15.41 | $15.49 | $15.33 | $15.37 | $15.37 | 75,973 |
| 2024-03-04 | $15.44 | $15.52 | $15.36 | $15.38 | $15.38 | 79,993 |
| 2024-03-01 | $15.64 | $15.76 | $15.58 | $15.59 | $15.59 | 41,386 |
| 2024-02-29 | $15.68 | $15.79 | $15.62 | $15.76 | $15.76 | 64,224 |
| 2024-02-28 | $15.61 | $15.69 | $15.55 | $15.69 | $15.69 | 22,141 |
| 2024-02-27 | $15.76 | $15.78 | $15.51 | $15.61 | $15.61 | 35,297 |
| 2024-02-26 | $15.86 | $15.86 | $15.62 | $15.71 | $15.71 | 72,792 |
| 2024-02-23 | $15.91 | $15.91 | $15.76 | $15.80 | $15.80 | 34,235 |
| 2024-02-22 | $16.03 | $16.04 | $15.76 | $15.78 | $15.78 | 21,367 |
| 2024-02-21 | $16.04 | $16.11 | $15.80 | $15.96 | $15.96 | 26,304 |
| 2024-02-20 | $15.95 | $15.99 | $15.80 | $15.95 | $15.95 | 22,873 |
| 2024-02-16 | $16.00 | $16.00 | $15.87 | $15.94 | $15.94 | 25,029 |
| 2024-02-15 | $15.82 | $15.96 | $15.82 | $15.96 | $15.96 | 26,502 |
| 2024-02-14 | $15.88 | $15.90 | $15.80 | $15.85 | $15.79 | 30,034 |
| 2024-02-13 | $15.83 | $15.83 | $15.67 | $15.79 | $15.73 | 26,083 |
| 2024-02-12 | $15.90 | $15.91 | $15.77 | $15.85 | $15.79 | 31,060 |
| 2024-02-09 | $15.90 | $15.95 | $15.63 | $15.77 | $15.77 | 29,565 |
| 2024-02-08 | $16.11 | $16.11 | $15.84 | $15.95 | $15.95 | 23,743 |
| 2024-02-07 | $16.17 | $16.17 | $15.89 | $16.06 | $16.06 | 106,242 |
| 2024-02-06 | $15.78 | $16.11 | $15.78 | $16.06 | $16.06 | 44,991 |
| 2024-02-05 | $15.60 | $15.79 | $15.39 | $15.73 | $15.73 | 34,015 |
| 2024-02-02 | $15.74 | $15.74 | $15.55 | $15.65 | $15.65 | 44,143 |
| 2024-02-01 | $15.73 | $15.86 | $15.61 | $15.74 | $15.74 | 41,802 |
| 2024-01-31 | $15.60 | $15.65 | $15.47 | $15.61 | $15.61 | 36,253 |
| 2024-01-30 | $15.51 | $15.60 | $15.48 | $15.58 | $15.58 | 33,694 |
| 2024-01-29 | $15.37 | $15.47 | $15.34 | $15.47 | $15.47 | 42,709 |
| 2024-01-26 | $15.40 | $15.51 | $15.32 | $15.34 | $15.34 | 58,269 |
| 2024-01-25 | $15.63 | $15.67 | $15.30 | $15.42 | $15.42 | 65,894 |
| 2024-01-24 | $15.58 | $15.59 | $15.50 | $15.51 | $15.51 | 27,906 |
| 2024-01-23 | $15.53 | $15.56 | $15.47 | $15.50 | $15.50 | 37,254 |
| 2024-01-22 | $15.33 | $15.51 | $15.33 | $15.46 | $15.46 | 31,583 |
| 2024-01-19 | $15.44 | $15.44 | $15.17 | $15.18 | $15.18 | 94,089 |
| 2024-01-18 | $15.64 | $15.64 | $15.34 | $15.38 | $15.38 | 26,706 |
| 2024-01-17 | $15.72 | $15.84 | $15.51 | $15.60 | $15.60 | 46,582 |
| 2024-01-16 | $15.92 | $16.19 | $15.68 | $15.75 | $15.75 | 29,874 |
| 2024-01-12 | $16.15 | $16.23 | $15.77 | $15.98 | $15.91 | 43,180 |
| 2024-01-11 | $16.19 | $16.20 | $16.07 | $16.13 | $16.06 | 37,900 |
| 2024-01-10 | $15.95 | $16.27 | $15.83 | $16.19 | $16.12 | 47,497 |
| 2024-01-09 | $15.93 | $16.03 | $15.80 | $15.88 | $15.81 | 42,238 |
| 2024-01-08 | $15.50 | $15.99 | $15.45 | $15.96 | $15.89 | 83,735 |
| 2024-01-05 | $15.39 | $15.48 | $15.30 | $15.48 | $15.42 | 46,145 |
| 2024-01-04 | $15.38 | $15.38 | $15.27 | $15.35 | $15.29 | 41,011 |
| 2024-01-03 | $15.27 | $15.40 | $15.25 | $15.40 | $15.34 | 30,161 |
| 2024-01-02 | $15.26 | $15.38 | $15.21 | $15.29 | $15.23 | 63,977 |
| 2023-12-29 | $15.35 | $15.37 | $15.21 | $15.21 | $15.15 | 59,022 |
| 2023-12-28 | $15.32 | $15.40 | $15.30 | $15.33 | $15.27 | 54,863 |
| 2023-12-27 | $15.49 | $15.49 | $15.36 | $15.36 | $15.36 | 60,816 |
| 2023-12-26 | $15.42 | $15.53 | $15.38 | $15.43 | $15.43 | 34,661 |
| 2023-12-22 | $15.53 | $15.73 | $15.35 | $15.42 | $15.42 | 45,595 |
| 2023-12-21 | $15.47 | $15.49 | $15.36 | $15.42 | $15.42 | 37,877 |
| 2023-12-20 | $15.52 | $15.52 | $15.31 | $15.35 | $15.35 | 27,444 |
| 2023-12-19 | $15.48 | $15.48 | $15.34 | $15.42 | $15.42 | 84,003 |
| 2023-12-18 | $15.50 | $15.68 | $15.42 | $15.46 | $15.46 | 23,295 |
| 2023-12-15 | $15.51 | $15.58 | $15.39 | $15.48 | $15.48 | 18,251 |
| 2023-12-14 | $15.39 | $15.75 | $15.37 | $15.47 | $15.47 | 69,710 |
| 2023-12-13 | $15.35 | $15.45 | $15.30 | $15.40 | $15.30 | 74,341 |
| 2023-12-12 | $15.48 | $15.48 | $15.12 | $15.18 | $15.08 | 37,691 |
| 2023-12-11 | $15.35 | $15.50 | $15.29 | $15.38 | $15.28 | 38,448 |
| 2023-12-08 | $15.77 | $15.96 | $15.26 | $15.46 | $15.36 | 40,106 |
| 2023-12-07 | $15.94 | $16.02 | $15.80 | $15.91 | $15.81 | 21,364 |
| 2023-12-06 | $15.90 | $16.07 | $15.56 | $15.91 | $15.80 | 66,466 |
| 2023-12-05 | $15.72 | $16.15 | $15.72 | $15.93 | $15.83 | 56,468 |
| 2023-12-04 | $15.49 | $15.83 | $15.47 | $15.72 | $15.62 | 22,629 |
| 2023-12-01 | $15.11 | $15.68 | $15.08 | $15.46 | $15.46 | 37,814 |
| 2023-11-30 | $15.25 | $15.25 | $15.11 | $15.21 | $15.21 | 19,474 |
| 2023-11-29 | $15.19 | $15.29 | $15.14 | $15.18 | $15.18 | 29,351 |
| 2023-11-28 | $15.27 | $15.35 | $15.13 | $15.19 | $15.19 | 17,866 |
| 2023-11-27 | $15.10 | $15.24 | $15.10 | $15.22 | $15.22 | 13,140 |
| 2023-11-24 | $15.13 | $15.13 | $15.04 | $15.10 | $15.10 | 6,972 |
| 2023-11-22 | $15.33 | $15.50 | $15.03 | $15.06 | $15.06 | 22,990 |
| 2023-11-21 | $15.21 | $15.52 | $15.09 | $15.22 | $15.22 | 29,302 |
| 2023-11-20 | $14.92 | $15.41 | $14.92 | $15.18 | $15.18 | 25,851 |
| 2023-11-17 | $15.15 | $15.25 | $14.96 | $14.99 | $14.99 | 21,073 |
| 2023-11-16 | $15.21 | $15.29 | $14.96 | $15.04 | $15.04 | 33,658 |
| 2023-11-15 | $15.00 | $15.39 | $14.93 | $15.25 | $15.25 | 28,898 |
| 2023-11-14 | $14.92 | $15.17 | $14.81 | $14.90 | $14.90 | 27,913 |
| 2023-11-13 | $15.01 | $15.01 | $14.63 | $14.88 | $14.81 | 15,871 |
| 2023-11-10 | $15.19 | $15.22 | $14.89 | $14.97 | $14.90 | 26,244 |
| 2023-11-09 | $15.50 | $15.78 | $14.99 | $15.15 | $15.08 | 53,821 |
| 2023-11-08 | $15.00 | $15.40 | $14.98 | $15.37 | $15.30 | 52,264 |
| 2023-11-07 | $14.54 | $14.99 | $14.49 | $14.97 | $14.90 | 42,131 |
| 2023-11-06 | $14.61 | $14.61 | $14.42 | $14.45 | $14.38 | 13,093 |
| 2023-11-03 | $14.49 | $14.67 | $14.49 | $14.59 | $14.59 | 37,239 |
| 2023-11-02 | $14.14 | $14.37 | $14.14 | $14.32 | $14.32 | 21,429 |
| 2023-11-01 | $13.85 | $14.18 | $13.85 | $14.03 | $14.03 | 38,911 |
| 2023-10-31 | $13.89 | $13.89 | $13.80 | $13.85 | $13.85 | 32,632 |
| 2023-10-30 | $13.88 | $13.88 | $13.71 | $13.80 | $13.80 | 30,694 |
| 2023-10-27 | $13.86 | $13.95 | $13.73 | $13.82 | $13.82 | 40,325 |
| 2023-10-26 | $13.73 | $13.85 | $13.70 | $13.78 | $13.78 | 18,855 |
| 2023-10-25 | $13.82 | $13.83 | $13.70 | $13.73 | $13.73 | 17,793 |
| 2023-10-24 | $13.86 | $13.98 | $13.78 | $13.91 | $13.91 | 25,275 |
| 2023-10-23 | $13.75 | $13.91 | $13.75 | $13.83 | $13.83 | 18,856 |
| 2023-10-20 | $14.07 | $14.08 | $13.68 | $13.75 | $13.75 | 40,640 |
| 2023-10-19 | $14.02 | $14.11 | $13.91 | $14.03 | $14.03 | 16,690 |
| 2023-10-18 | $14.11 | $14.21 | $13.93 | $14.01 | $14.01 | 25,579 |
| 2023-10-17 | $14.22 | $14.22 | $14.02 | $14.14 | $14.14 | 30,657 |
| 2023-10-16 | $14.24 | $14.24 | $14.16 | $14.22 | $14.22 | 18,735 |
| 2023-10-13 | $14.23 | $14.29 | $14.12 | $14.25 | $14.25 | 18,983 |
| 2023-10-12 | $14.41 | $14.41 | $14.05 | $14.14 | $14.07 | 26,444 |
| 2023-10-11 | $14.29 | $14.41 | $14.27 | $14.41 | $14.34 | 14,322 |
| 2023-10-10 | $14.17 | $14.29 | $14.15 | $14.19 | $14.12 | 16,720 |
| 2023-10-09 | $14.08 | $14.24 | $14.08 | $14.24 | $14.17 | 3,703 |
| 2023-10-06 | $14.04 | $14.17 | $13.94 | $14.17 | $14.10 | 21,880 |
| 2023-10-05 | $14.14 | $14.30 | $14.01 | $14.04 | $13.98 | 22,515 |
| 2023-10-04 | $14.05 | $14.16 | $14.03 | $14.12 | $14.05 | 42,552 |
| 2023-10-03 | $14.29 | $14.41 | $14.03 | $14.06 | $14.00 | 26,018 |
| 2023-10-02 | $14.53 | $14.53 | $14.25 | $14.35 | $14.28 | 28,770 |
| 2023-09-29 | $14.45 | $14.53 | $14.27 | $14.47 | $14.40 | 58,194 |
| 2023-09-28 | $14.30 | $14.34 | $14.19 | $14.34 | $14.27 | 21,797 |
| 2023-09-27 | $14.50 | $14.50 | $14.16 | $14.27 | $14.20 | 31,301 |
| 2023-09-26 | $14.50 | $14.50 | $14.29 | $14.40 | $14.33 | 21,523 |
| 2023-09-25 | $14.60 | $14.60 | $14.36 | $14.47 | $14.40 | 32,096 |
| 2023-09-22 | $14.68 | $14.68 | $14.55 | $14.61 | $14.54 | 29,958 |
| 2023-09-21 | $14.81 | $14.81 | $14.58 | $14.61 | $14.61 | 34,954 |
| 2023-09-20 | $14.85 | $14.87 | $14.79 | $14.83 | $14.83 | 37,971 |
| 2023-09-19 | $14.82 | $14.83 | $14.75 | $14.82 | $14.82 | 24,505 |
| 2023-09-18 | $14.78 | $14.82 | $14.69 | $14.79 | $14.79 | 35,171 |
| 2023-09-15 | $14.70 | $14.85 | $14.64 | $14.85 | $14.85 | 29,931 |
| 2023-09-14 | $14.72 | $14.72 | $14.57 | $14.67 | $14.67 | 38,525 |
| 2023-09-13 | $14.63 | $14.74 | $14.59 | $14.71 | $14.64 | 41,771 |
| 2023-09-12 | $14.63 | $14.64 | $14.55 | $14.61 | $14.54 | 20,961 |
| 2023-09-11 | $14.69 | $14.71 | $14.57 | $14.62 | $14.55 | 22,520 |
| 2023-09-08 | $14.65 | $14.82 | $14.63 | $14.68 | $14.61 | 19,893 |
| 2023-09-07 | $14.73 | $14.79 | $14.70 | $14.72 | $14.65 | 25,124 |
| 2023-09-06 | $14.68 | $14.81 | $14.62 | $14.78 | $14.71 | 31,849 |
| 2023-09-05 | $14.63 | $14.72 | $14.62 | $14.69 | $14.62 | 30,298 |
| 2023-09-01 | $14.78 | $14.86 | $14.62 | $14.67 | $14.60 | 21,707 |
| 2023-08-31 | $14.76 | $14.83 | $14.73 | $14.78 | $14.71 | 32,364 |
| 2023-08-30 | $14.75 | $14.79 | $14.66 | $14.73 | $14.66 | 23,517 |
| 2023-08-29 | $14.64 | $14.81 | $14.64 | $14.80 | $14.73 | 38,526 |
| 2023-08-28 | $14.67 | $14.73 | $14.64 | $14.66 | $14.59 | 42,841 |
| 2023-08-25 | $14.69 | $14.77 | $14.62 | $14.62 | $14.55 | 17,178 |
| 2023-08-24 | $14.67 | $14.70 | $14.64 | $14.65 | $14.58 | 17,650 |
| 2023-08-23 | $14.61 | $14.72 | $14.61 | $14.66 | $14.59 | 22,863 |
| 2023-08-22 | $14.61 | $14.67 | $14.53 | $14.54 | $14.47 | 30,764 |
| 2023-08-21 | $14.71 | $14.73 | $14.60 | $14.66 | $14.59 | 20,392 |
| 2023-08-18 | $14.68 | $14.79 | $14.68 | $14.69 | $14.62 | 12,482 |
| 2023-08-17 | $14.76 | $14.80 | $14.65 | $14.74 | $14.67 | 28,549 |
| 2023-08-16 | $14.84 | $14.84 | $14.70 | $14.72 | $14.65 | 15,646 |
| 2023-08-15 | $14.94 | $14.94 | $14.80 | $14.86 | $14.79 | 19,511 |
| 2023-08-14 | $14.88 | $14.93 | $14.85 | $14.91 | $14.84 | 16,324 |
| 2023-08-11 | $15.00 | $15.00 | $14.82 | $14.93 | $14.93 | 19,090 |
| 2023-08-10 | $15.10 | $15.10 | $14.96 | $15.00 | $15.00 | 23,898 |
| 2023-08-09 | $15.00 | $15.06 | $14.98 | $15.05 | $15.05 | 28,258 |
| 2023-08-08 | $14.97 | $15.07 | $14.89 | $14.96 | $14.96 | 27,797 |
| 2023-08-07 | $14.96 | $14.97 | $14.84 | $14.94 | $14.94 | 32,306 |
| 2023-08-04 | $14.75 | $14.91 | $14.75 | $14.91 | $14.91 | 32,903 |
| 2023-08-03 | $14.77 | $14.77 | $14.67 | $14.73 | $14.73 | 25,645 |
| 2023-08-02 | $14.84 | $14.91 | $14.80 | $14.83 | $14.83 | 31,674 |
| 2023-08-01 | $14.94 | $14.94 | $14.83 | $14.88 | $14.88 | 40,275 |
| 2023-07-31 | $15.03 | $15.06 | $14.93 | $14.98 | $14.98 | 53,378 |
| 2023-07-28 | $14.91 | $15.03 | $14.88 | $14.99 | $14.99 | 26,727 |
| 2023-07-27 | $14.93 | $14.99 | $14.77 | $14.87 | $14.87 | 28,643 |
| 2023-07-26 | $15.05 | $15.10 | $14.96 | $14.96 | $14.96 | 30,667 |
| 2023-07-25 | $15.07 | $15.09 | $14.99 | $15.02 | $15.02 | 28,384 |
| 2023-07-24 | $15.23 | $15.23 | $15.03 | $15.10 | $15.10 | 35,343 |
| 2023-07-21 | $15.12 | $15.13 | $15.03 | $15.12 | $15.12 | 19,866 |
| 2023-07-20 | $15.07 | $15.07 | $14.99 | $15.06 | $15.06 | 10,608 |
| 2023-07-19 | $15.08 | $15.14 | $15.06 | $15.12 | $15.12 | 22,066 |
| 2023-07-18 | $15.04 | $15.15 | $15.02 | $15.06 | $15.06 | 24,520 |
| 2023-07-17 | $15.04 | $15.04 | $15.00 | $15.01 | $15.01 | 17,482 |
| 2023-07-14 | $14.97 | $15.08 | $14.97 | $15.00 | $15.00 | 28,408 |
| 2023-07-13 | $15.32 | $15.37 | $15.04 | $15.05 | $14.99 | 74,349 |
| 2023-07-12 | $15.12 | $15.20 | $15.12 | $15.18 | $15.12 | 8,801 |
| 2023-07-11 | $15.10 | $15.13 | $14.97 | $15.09 | $15.03 | 81,162 |
| 2023-07-10 | $14.89 | $15.16 | $14.89 | $15.10 | $15.04 | 38,708 |
| 2023-07-07 | $14.83 | $14.89 | $14.70 | $14.89 | $14.83 | 22,357 |
| 2023-07-06 | $14.90 | $14.90 | $14.63 | $14.77 | $14.71 | 86,077 |
| 2023-07-05 | $14.95 | $14.98 | $14.93 | $14.98 | $14.92 | 36,628 |
| 2023-07-03 | $14.92 | $14.94 | $14.85 | $14.94 | $14.88 | 23,152 |
| 2023-06-30 | $14.96 | $14.98 | $14.84 | $14.88 | $14.88 | 68,001 |
| 2023-06-29 | $14.87 | $14.95 | $14.79 | $14.83 | $14.83 | 36,090 |
| 2023-06-28 | $14.90 | $15.06 | $14.89 | $14.94 | $14.94 | 23,877 |
| 2023-06-27 | $14.91 | $14.96 | $14.89 | $14.91 | $14.91 | 27,664 |
| 2023-06-26 | $14.95 | $14.96 | $14.85 | $14.88 | $14.88 | 34,686 |
| 2023-06-23 | $14.93 | $14.98 | $14.83 | $14.90 | $14.90 | 32,624 |
| 2023-06-22 | $14.87 | $14.91 | $14.82 | $14.86 | $14.86 | 24,799 |
| 2023-06-21 | $14.93 | $14.95 | $14.82 | $14.89 | $14.89 | 21,241 |
| 2023-06-20 | $14.96 | $15.02 | $14.90 | $14.95 | $14.95 | 14,161 |
| 2023-06-16 | $15.02 | $15.02 | $14.84 | $14.84 | $14.84 | 19,618 |
| 2023-06-15 | $15.07 | $15.12 | $15.05 | $15.09 | $15.09 | 15,122 |
| 2023-06-14 | $14.96 | $15.09 | $14.96 | $15.09 | $15.09 | 20,901 |
| 2023-06-13 | $15.09 | $15.25 | $14.97 | $14.99 | $14.99 | 30,585 |
| 2023-06-12 | $15.05 | $15.13 | $14.99 | $15.06 | $15.06 | 24,410 |
| 2023-06-09 | $15.04 | $15.11 | $14.98 | $14.98 | $14.98 | 15,638 |
| 2023-06-08 | $15.11 | $15.11 | $15.05 | $15.08 | $15.08 | 14,737 |
| 2023-06-07 | $15.12 | $15.23 | $15.02 | $15.11 | $15.11 | 18,613 |
| 2023-06-06 | $14.90 | $15.21 | $14.87 | $15.16 | $15.16 | 37,974 |
| 2023-06-05 | $14.91 | $14.96 | $14.88 | $14.92 | $14.92 | 23,988 |
| 2023-06-02 | $14.94 | $15.04 | $14.92 | $14.93 | $14.93 | 91,117 |
| 2023-06-01 | $14.95 | $15.05 | $14.91 | $14.97 | $14.97 | 27,076 |
| 2023-05-31 | $14.91 | $15.10 | $14.89 | $14.95 | $14.95 | 25,149 |
| 2023-05-30 | $14.85 | $14.99 | $14.83 | $14.90 | $14.90 | 36,190 |
| 2023-05-26 | $14.77 | $14.88 | $14.77 | $14.85 | $14.85 | 33,615 |
| 2023-05-25 | $14.82 | $14.84 | $14.75 | $14.81 | $14.81 | 26,425 |
| 2023-05-24 | $14.84 | $14.90 | $14.83 | $14.84 | $14.84 | 27,702 |
| 2023-05-23 | $14.88 | $14.95 | $14.85 | $14.87 | $14.87 | 27,264 |
| 2023-05-22 | $14.93 | $14.97 | $14.86 | $14.88 | $14.88 | 23,472 |
| 2023-05-19 | $14.90 | $14.98 | $14.86 | $14.93 | $14.93 | 14,891 |
| 2023-05-18 | $14.96 | $14.99 | $14.88 | $14.94 | $14.94 | 18,719 |
| 2023-05-17 | $14.99 | $15.08 | $14.94 | $14.97 | $14.97 | 20,828 |
| 2023-05-16 | $15.10 | $15.15 | $14.92 | $14.92 | $14.92 | 33,093 |
| 2023-05-15 | $15.03 | $15.19 | $14.98 | $15.14 | $15.14 | 51,967 |
| 2023-05-12 | $15.35 | $15.35 | $15.05 | $15.10 | $15.10 | 47,616 |
| 2023-05-11 | $15.43 | $15.46 | $15.34 | $15.35 | $15.29 | 15,602 |
| 2023-05-10 | $15.46 | $15.47 | $15.36 | $15.40 | $15.34 | 17,395 |
| 2023-05-09 | $15.50 | $15.50 | $15.36 | $15.37 | $15.31 | 21,174 |
| 2023-05-08 | $15.88 | $15.88 | $15.44 | $15.51 | $15.45 | 16,297 |
| 2023-05-05 | $15.83 | $15.91 | $15.64 | $15.77 | $15.70 | 10,574 |
| 2023-05-04 | $15.90 | $15.92 | $15.79 | $15.85 | $15.78 | 15,958 |
| 2023-05-03 | $15.71 | $15.85 | $15.64 | $15.82 | $15.75 | 10,975 |
| 2023-05-02 | $15.75 | $15.87 | $15.72 | $15.79 | $15.72 | 12,195 |
| 2023-05-01 | $15.84 | $15.84 | $15.61 | $15.64 | $15.57 | 12,550 |
| 2023-04-28 | $15.83 | $15.92 | $15.72 | $15.72 | $15.65 | 16,734 |
| 2023-04-27 | $15.73 | $15.73 | $15.51 | $15.66 | $15.59 | 12,111 |
| 2023-04-26 | $15.56 | $15.77 | $15.45 | $15.65 | $15.65 | 31,585 |
| 2023-04-25 | $15.46 | $15.68 | $15.46 | $15.51 | $15.51 | 11,720 |
| 2023-04-24 | $15.62 | $15.80 | $15.38 | $15.40 | $15.40 | 24,174 |
| 2023-04-21 | $15.87 | $15.87 | $15.51 | $15.62 | $15.62 | 19,096 |
| 2023-04-20 | $15.85 | $15.98 | $15.77 | $15.85 | $15.85 | 10,327 |
| 2023-04-19 | $15.87 | $15.93 | $15.68 | $15.79 | $15.79 | 14,433 |
| 2023-04-18 | $15.75 | $15.87 | $15.75 | $15.83 | $15.83 | 16,405 |
| 2023-04-17 | $15.86 | $15.98 | $15.65 | $15.71 | $15.71 | 10,894 |
| 2023-04-14 | $15.85 | $15.85 | $15.68 | $15.77 | $15.77 | 15,908 |
| 2023-04-13 | $15.78 | $15.94 | $15.63 | $15.87 | $15.81 | 23,887 |
| 2023-04-12 | $15.69 | $15.77 | $15.55 | $15.77 | $15.71 | 25,796 |
| 2023-04-11 | $15.71 | $15.76 | $15.53 | $15.53 | $15.47 | 23,163 |
| 2023-04-10 | $15.66 | $15.71 | $15.51 | $15.65 | $15.59 | 12,383 |
| 2023-04-06 | $15.55 | $15.70 | $15.53 | $15.60 | $15.54 | 12,630 |
| 2023-04-05 | $15.62 | $15.70 | $15.48 | $15.48 | $15.42 | 14,522 |
| 2023-04-04 | $15.62 | $15.70 | $15.44 | $15.61 | $15.55 | 30,694 |
| 2023-04-03 | $15.45 | $15.71 | $15.45 | $15.66 | $15.60 | 22,459 |
| 2023-03-31 | $15.55 | $15.69 | $15.40 | $15.41 | $15.35 | 69,244 |
| 2023-03-30 | $15.74 | $15.74 | $15.40 | $15.54 | $15.48 | 33,601 |
| 2023-03-29 | $15.66 | $15.71 | $15.52 | $15.64 | $15.58 | 20,346 |
| 2023-03-28 | $15.62 | $15.66 | $15.48 | $15.57 | $15.51 | 17,461 |
| 2023-03-27 | $15.63 | $15.63 | $15.47 | $15.59 | $15.53 | 33,692 |
| 2023-03-24 | $15.70 | $15.76 | $15.50 | $15.61 | $15.55 | 27,869 |
| 2023-03-23 | $15.88 | $15.95 | $15.56 | $15.59 | $15.53 | 31,811 |
| 2023-03-22 | $15.88 | $16.06 | $15.64 | $15.93 | $15.87 | 40,327 |
| 2023-03-21 | $15.91 | $16.03 | $15.64 | $15.80 | $15.74 | 20,711 |
| 2023-03-20 | $15.86 | $16.00 | $15.58 | $15.83 | $15.77 | 56,072 |
| 2023-03-17 | $16.04 | $16.14 | $15.76 | $15.76 | $15.70 | 14,909 |
| 2023-03-16 | $16.22 | $16.25 | $15.95 | $16.04 | $15.98 | 15,351 |
| 2023-03-15 | $16.33 | $16.33 | $16.09 | $16.15 | $16.09 | 25,750 |
| 2023-03-14 | $15.97 | $16.27 | $15.97 | $16.22 | $16.15 | 30,736 |
| 2023-03-13 | $15.72 | $16.21 | $15.69 | $16.03 | $15.90 | 28,525 |
| 2023-03-10 | $15.67 | $15.85 | $15.60 | $15.64 | $15.64 | 23,972 |
| 2023-03-09 | $15.93 | $15.95 | $15.64 | $15.75 | $15.75 | 21,335 |
| 2023-03-08 | $15.97 | $16.15 | $15.91 | $15.98 | $15.98 | 19,048 |
| 2023-03-07 | $15.98 | $16.07 | $15.88 | $15.97 | $15.97 | 31,762 |
| 2023-03-06 | $16.05 | $16.21 | $15.85 | $16.05 | $16.05 | 57,415 |
| 2023-03-03 | $16.05 | $16.19 | $15.86 | $16.08 | $16.08 | 14,756 |
| 2023-03-02 | $16.12 | $16.12 | $15.85 | $16.00 | $16.00 | 22,832 |
| 2023-03-01 | $16.22 | $16.32 | $16.12 | $16.15 | $16.15 | 22,048 |
| 2023-02-28 | $16.31 | $16.44 | $16.14 | $16.23 | $16.23 | 44,862 |
| 2023-02-27 | $16.27 | $16.40 | $16.04 | $16.26 | $16.26 | 15,241 |
| 2023-02-24 | $16.23 | $16.68 | $15.96 | $16.27 | $16.27 | 22,894 |
| 2023-02-23 | $16.16 | $16.24 | $16.07 | $16.24 | $16.24 | 21,311 |
| 2023-02-22 | $16.24 | $16.24 | $15.96 | $16.05 | $16.05 | 26,258 |
| 2023-02-21 | $16.19 | $16.38 | $15.90 | $16.13 | $16.13 | 42,123 |
| 2023-02-17 | $16.05 | $16.38 | $16.01 | $16.15 | $16.15 | 52,951 |
| 2023-02-16 | $16.00 | $16.08 | $15.83 | $16.03 | $16.03 | 19,398 |
| 2023-02-15 | $15.93 | $16.01 | $15.79 | $16.01 | $16.01 | 40,454 |
| 2023-02-14 | $15.93 | $15.98 | $15.78 | $15.86 | $15.86 | 29,466 |
| 2023-02-13 | $15.91 | $15.98 | $15.80 | $15.92 | $15.86 | 24,967 |
| 2023-02-10 | $15.97 | $16.06 | $15.75 | $15.91 | $15.85 | 21,371 |
| 2023-02-09 | $16.07 | $16.26 | $15.86 | $15.86 | $15.80 | 19,889 |
| 2023-02-08 | $16.11 | $16.15 | $15.93 | $16.03 | $15.97 | 15,829 |
| 2023-02-07 | $16.07 | $16.17 | $16.00 | $16.07 | $16.01 | 29,705 |
| 2023-02-06 | $16.37 | $16.37 | $15.70 | $16.06 | $16.00 | 80,317 |
| 2023-02-03 | $16.73 | $16.73 | $16.36 | $16.50 | $16.43 | 47,708 |
| 2023-02-02 | $16.85 | $16.89 | $16.62 | $16.68 | $16.61 | 33,645 |
| 2023-02-01 | $16.74 | $16.90 | $16.65 | $16.82 | $16.75 | 34,112 |
| 2023-01-31 | $16.72 | $16.82 | $16.57 | $16.72 | $16.65 | 28,029 |
| 2023-01-30 | $16.53 | $16.80 | $16.46 | $16.65 | $16.58 | 21,510 |
| 2023-01-27 | $16.73 | $16.94 | $16.52 | $16.62 | $16.55 | 17,028 |
| 2023-01-26 | $16.78 | $16.78 | $16.34 | $16.77 | $16.70 | 31,975 |
| 2023-01-25 | $16.75 | $16.86 | $16.41 | $16.52 | $16.45 | 16,643 |
| 2023-01-24 | $16.56 | $16.80 | $16.20 | $16.67 | $16.60 | 45,242 |
| 2023-01-23 | $16.37 | $16.86 | $16.18 | $16.70 | $16.63 | 31,733 |
| 2023-01-20 | $16.56 | $16.83 | $16.33 | $16.38 | $16.31 | 21,229 |
| 2023-01-19 | $16.47 | $16.56 | $16.40 | $16.53 | $16.46 | 36,035 |
| 2023-01-18 | $16.49 | $16.75 | $16.43 | $16.44 | $16.37 | 28,705 |
| 2023-01-17 | $16.24 | $16.52 | $16.24 | $16.30 | $16.23 | 42,455 |
| 2023-01-13 | $16.41 | $16.96 | $16.30 | $16.37 | $16.30 | 42,850 |
| 2023-01-12 | $16.41 | $16.67 | $16.33 | $16.51 | $16.38 | 34,241 |
| 2023-01-11 | $16.46 | $16.61 | $16.31 | $16.31 | $16.18 | 28,596 |
| 2023-01-10 | $16.36 | $16.59 | $16.30 | $16.30 | $16.17 | 25,527 |
| 2023-01-09 | $16.43 | $16.65 | $16.29 | $16.36 | $16.23 | 21,067 |
| 2023-01-06 | $16.28 | $16.84 | $16.12 | $16.28 | $16.15 | 121,808 |
| 2023-01-05 | $16.26 | $16.29 | $15.75 | $16.25 | $16.12 | 43,156 |
| 2023-01-04 | $16.08 | $16.31 | $16.07 | $16.31 | $16.18 | 29,268 |
| 2023-01-03 | $15.78 | $16.04 | $15.70 | $16.00 | $15.87 | 71,781 |
| 2022-12-30 | $16.12 | $16.12 | $15.61 | $15.68 | $15.56 | 76,920 |
| 2022-12-29 | $15.88 | $16.27 | $15.54 | $16.19 | $16.06 | 66,149 |
| 2022-12-28 | $15.69 | $16.08 | $15.51 | $15.68 | $15.56 | 49,084 |
| 2022-12-27 | $15.74 | $15.98 | $15.50 | $15.65 | $15.53 | 22,099 |
| 2022-12-23 | $15.69 | $15.82 | $15.55 | $15.76 | $15.63 | 32,016 |
| 2022-12-22 | $15.82 | $15.85 | $15.73 | $15.77 | $15.64 | 30,752 |
| 2022-12-21 | $16.05 | $16.09 | $15.84 | $15.89 | $15.77 | 24,795 |
| 2022-12-20 | $15.95 | $16.05 | $15.80 | $15.94 | $15.82 | 22,759 |
| 2022-12-19 | $16.18 | $16.21 | $15.94 | $15.96 | $15.83 | 23,512 |
| 2022-12-16 | $16.29 | $16.44 | $16.11 | $16.20 | $16.07 | 42,555 |
| 2022-12-15 | $16.37 | $16.37 | $16.21 | $16.34 | $16.21 | 39,189 |
| 2022-12-14 | $16.30 | $16.38 | $16.20 | $16.33 | $16.20 | 72,364 |
| 2022-12-13 | $16.14 | $16.38 | $15.98 | $16.29 | $16.06 | 61,060 |
| 2022-12-12 | $15.84 | $16.14 | $15.77 | $15.86 | $15.64 | 35,008 |
| 2022-12-09 | $15.92 | $16.02 | $15.73 | $15.80 | $15.58 | 39,161 |
| 2022-12-08 | $15.98 | $16.09 | $15.93 | $15.96 | $15.74 | 34,400 |
| 2022-12-07 | $15.99 | $16.21 | $15.99 | $16.04 | $15.81 | 47,588 |
| 2022-12-06 | $15.64 | $16.14 | $15.64 | $15.95 | $15.73 | 61,308 |
| 2022-12-05 | $15.45 | $15.75 | $15.45 | $15.60 | $15.38 | 52,435 |
| 2022-12-02 | $15.37 | $15.52 | $15.37 | $15.45 | $15.23 | 31,934 |
| 2022-12-01 | $15.42 | $15.58 | $15.31 | $15.47 | $15.25 | 43,064 |
| 2022-11-30 | $15.27 | $15.39 | $15.15 | $15.28 | $15.07 | 37,706 |
| 2022-11-29 | $15.22 | $15.27 | $15.14 | $15.23 | $15.02 | 33,354 |
| 2022-11-28 | $15.31 | $15.36 | $15.17 | $15.27 | $15.06 | 26,995 |
| 2022-11-25 | $15.20 | $15.29 | $15.07 | $15.29 | $15.08 | 12,555 |
| 2022-11-23 | $15.13 | $15.27 | $15.09 | $15.23 | $15.02 | 45,085 |
| 2022-11-22 | $15.00 | $15.15 | $14.89 | $15.14 | $14.93 | 128,960 |
| 2022-11-21 | $15.15 | $15.20 | $14.85 | $14.90 | $14.69 | 47,265 |
| 2022-11-18 | $15.01 | $15.12 | $14.86 | $15.08 | $14.87 | 44,254 |
| 2022-11-17 | $14.95 | $14.95 | $14.78 | $14.86 | $14.65 | 38,394 |
| 2022-11-16 | $14.89 | $15.07 | $14.82 | $15.05 | $14.84 | 43,104 |
| 2022-11-15 | $14.73 | $14.91 | $14.73 | $14.85 | $14.64 | 24,526 |
| 2022-11-14 | $14.99 | $14.99 | $14.62 | $14.68 | $14.47 | 29,786 |
| 2022-11-11 | $15.12 | $15.15 | $14.88 | $14.95 | $14.67 | 21,462 |
| 2022-11-10 | $14.77 | $15.11 | $14.71 | $15.11 | $14.83 | 20,897 |
| 2022-11-09 | $14.55 | $14.77 | $14.46 | $14.66 | $14.39 | 34,443 |
| 2022-11-08 | $14.48 | $14.62 | $14.46 | $14.58 | $14.31 | 29,738 |
| 2022-11-07 | $14.92 | $15.09 | $14.43 | $14.45 | $14.18 | 51,096 |
| 2022-11-04 | $14.85 | $15.12 | $14.82 | $15.03 | $14.75 | 14,616 |
| 2022-11-03 | $14.67 | $15.03 | $14.52 | $14.78 | $14.51 | 24,802 |
| 2022-11-02 | $14.69 | $14.89 | $14.53 | $14.75 | $14.48 | 35,116 |
| 2022-11-01 | $14.57 | $14.98 | $14.46 | $14.63 | $14.36 | 23,793 |
| 2022-10-31 | $14.51 | $14.60 | $14.31 | $14.41 | $14.14 | 30,550 |
| 2022-10-28 | $14.49 | $15.00 | $14.38 | $14.65 | $14.38 | 34,808 |
| 2022-10-27 | $14.33 | $14.44 | $14.26 | $14.42 | $14.15 | 26,587 |
| 2022-10-26 | $14.17 | $14.34 | $14.17 | $14.22 | $13.96 | 22,790 |
| 2022-10-25 | $14.06 | $14.27 | $14.06 | $14.13 | $13.87 | 15,509 |
| 2022-10-24 | $14.01 | $14.05 | $13.84 | $14.03 | $13.77 | 31,231 |
| 2022-10-21 | $13.85 | $14.00 | $13.83 | $13.92 | $13.66 | 24,144 |
| 2022-10-20 | $14.04 | $14.13 | $13.87 | $13.91 | $13.65 | 34,707 |
| 2022-10-19 | $14.17 | $14.32 | $14.02 | $14.03 | $13.77 | 48,239 |
| 2022-10-18 | $14.20 | $14.34 | $14.12 | $14.17 | $13.91 | 31,811 |
| 2022-10-17 | $14.30 | $14.34 | $14.14 | $14.20 | $13.94 | 31,763 |
| 2022-10-14 | $14.40 | $14.40 | $14.05 | $14.09 | $13.83 | 35,225 |
| 2022-10-13 | $14.53 | $14.55 | $14.18 | $14.35 | $14.03 | 42,856 |
| 2022-10-12 | $14.60 | $14.75 | $14.30 | $14.52 | $14.19 | 45,582 |
| 2022-10-11 | $15.17 | $15.45 | $14.48 | $14.57 | $14.24 | 51,606 |
| 2022-10-10 | $15.16 | $15.28 | $14.95 | $15.03 | $14.69 | 7,493 |
| 2022-10-07 | $14.89 | $15.57 | $14.82 | $15.16 | $15.16 | 59,267 |
| 2022-10-06 | $14.89 | $15.00 | $14.82 | $14.93 | $14.93 | 22,018 |
| 2022-10-05 | $14.88 | $15.05 | $14.77 | $14.87 | $14.87 | 26,115 |
| 2022-10-04 | $14.89 | $15.31 | $14.77 | $15.00 | $15.00 | 40,602 |
| 2022-10-03 | $14.55 | $15.17 | $14.51 | $14.93 | $14.93 | 41,992 |
| 2022-09-30 | $14.45 | $14.51 | $14.34 | $14.41 | $14.41 | 33,857 |
| 2022-09-29 | $14.57 | $14.74 | $14.34 | $14.45 | $14.45 | 23,923 |
| 2022-09-28 | $14.51 | $14.78 | $14.51 | $14.64 | $14.64 | 19,985 |
| 2022-09-27 | $14.60 | $14.60 | $14.40 | $14.45 | $14.45 | 48,359 |
| 2022-09-26 | $14.82 | $14.82 | $14.54 | $14.60 | $14.60 | 25,149 |
| 2022-09-23 | $14.95 | $14.97 | $14.81 | $14.91 | $14.91 | 24,570 |
| 2022-09-22 | $15.19 | $15.19 | $14.82 | $14.85 | $14.85 | 31,078 |
| 2022-09-21 | $15.13 | $15.13 | $15.02 | $15.09 | $15.09 | 17,503 |
| 2022-09-20 | $15.51 | $15.55 | $14.93 | $14.99 | $14.99 | 64,319 |
| 2022-09-19 | $15.56 | $15.64 | $15.51 | $15.58 | $15.58 | 17,253 |
| 2022-09-16 | $15.45 | $15.49 | $15.45 | $15.48 | $15.48 | 18,104 |
| 2022-09-15 | $15.45 | $15.50 | $15.45 | $15.45 | $15.45 | 9,423 |
| 2022-09-14 | $15.52 | $15.62 | $15.45 | $15.46 | $15.46 | 20,932 |
| 2022-09-13 | $15.55 | $15.67 | $15.47 | $15.59 | $15.53 | 18,981 |
| 2022-09-12 | $15.60 | $15.68 | $15.56 | $15.63 | $15.57 | 13,879 |
| 2022-09-09 | $15.56 | $15.65 | $15.53 | $15.55 | $15.55 | 17,557 |
| 2022-09-08 | $15.59 | $15.69 | $15.51 | $15.56 | $15.56 | 13,046 |
| 2022-09-07 | $15.54 | $15.75 | $15.48 | $15.58 | $15.58 | 13,895 |
| 2022-09-06 | $15.59 | $15.73 | $15.46 | $15.58 | $15.58 | 48,414 |
| 2022-09-02 | $15.45 | $15.64 | $15.45 | $15.59 | $15.59 | 14,814 |
| 2022-09-01 | $15.54 | $15.59 | $15.45 | $15.45 | $15.45 | 25,135 |
| 2022-08-31 | $15.63 | $15.65 | $15.58 | $15.60 | $15.60 | 22,863 |
| 2022-08-30 | $15.61 | $15.66 | $15.56 | $15.65 | $15.65 | 29,550 |
| 2022-08-29 | $15.68 | $15.69 | $15.55 | $15.65 | $15.65 | 22,417 |
| 2022-08-26 | $15.67 | $15.76 | $15.65 | $15.65 | $15.65 | 20,196 |
| 2022-08-25 | $15.68 | $15.78 | $15.68 | $15.69 | $15.69 | 30,794 |
| 2022-08-24 | $15.79 | $15.79 | $15.68 | $15.68 | $15.68 | 24,625 |
| 2022-08-23 | $15.68 | $15.79 | $15.60 | $15.74 | $15.74 | 33,583 |
| 2022-08-22 | $15.79 | $15.81 | $15.65 | $15.68 | $15.68 | 20,514 |
| 2022-08-19 | $15.70 | $15.82 | $15.70 | $15.80 | $15.80 | 50,207 |
| 2022-08-18 | $15.94 | $16.02 | $15.82 | $15.83 | $15.83 | 31,064 |
| 2022-08-17 | $16.04 | $16.05 | $15.85 | $15.90 | $15.90 | 39,398 |
| 2022-08-16 | $16.15 | $16.19 | $16.01 | $16.05 | $16.05 | 30,932 |
| 2022-08-15 | $16.12 | $16.23 | $16.12 | $16.16 | $16.16 | 48,957 |
| 2022-08-12 | $16.19 | $16.25 | $16.11 | $16.18 | $16.18 | 21,103 |
| 2022-08-11 | $16.50 | $16.62 | $16.15 | $16.16 | $16.10 | 27,419 |
| 2022-08-10 | $16.36 | $16.60 | $16.30 | $16.60 | $16.54 | 27,950 |
| 2022-08-09 | $16.45 | $16.53 | $16.21 | $16.31 | $16.25 | 24,889 |
| 2022-08-08 | $16.42 | $16.53 | $16.20 | $16.46 | $16.40 | 23,028 |
| 2022-08-05 | $16.65 | $16.68 | $16.20 | $16.31 | $16.25 | 5,517 |
| 2022-08-04 | $16.60 | $16.82 | $16.60 | $16.78 | $16.72 | 13,373 |
| 2022-08-03 | $16.55 | $16.73 | $16.55 | $16.65 | $16.59 | 28,538 |
| 2022-08-02 | $16.51 | $16.56 | $16.46 | $16.53 | $16.47 | 11,354 |
| 2022-08-01 | $16.35 | $16.54 | $16.35 | $16.51 | $16.45 | 18,171 |
| 2022-07-29 | $16.36 | $16.46 | $16.20 | $16.41 | $16.35 | 19,039 |
| 2022-07-28 | $16.25 | $16.37 | $16.09 | $16.37 | $16.31 | 7,397 |
| 2022-07-27 | $16.21 | $16.41 | $16.16 | $16.24 | $16.18 | 20,438 |
| 2022-07-26 | $16.24 | $16.24 | $16.17 | $16.19 | $16.13 | 39,029 |
| 2022-07-25 | $16.20 | $16.21 | $16.15 | $16.21 | $16.15 | 15,893 |
| 2022-07-22 | $16.14 | $16.25 | $16.10 | $16.18 | $16.12 | 11,507 |
| 2022-07-21 | $16.11 | $16.17 | $15.96 | $16.12 | $16.06 | 17,323 |
| 2022-07-20 | $15.71 | $16.10 | $15.68 | $16.10 | $16.04 | 23,592 |
| 2022-07-19 | $15.74 | $15.79 | $15.66 | $15.70 | $15.64 | 40,083 |
| 2022-07-18 | $15.67 | $15.81 | $15.65 | $15.65 | $15.59 | 20,143 |
| 2022-07-15 | $15.62 | $15.73 | $15.62 | $15.68 | $15.62 | 3,922 |
| 2022-07-14 | $15.44 | $15.64 | $15.44 | $15.64 | $15.58 | 20,773 |
| 2022-07-13 | $15.58 | $15.74 | $15.54 | $15.73 | $15.61 | 29,054 |
| 2022-07-12 | $15.65 | $15.76 | $15.65 | $15.73 | $15.61 | 19,551 |
| 2022-07-11 | $15.61 | $15.75 | $15.61 | $15.67 | $15.55 | 20,037 |
| 2022-07-08 | $15.91 | $15.97 | $15.55 | $15.56 | $15.45 | 13,986 |
| 2022-07-07 | $16.03 | $16.09 | $15.94 | $15.98 | $15.86 | 9,382 |
| 2022-07-06 | $16.01 | $16.10 | $16.00 | $16.02 | $15.90 | 27,037 |
| 2022-07-05 | $16.09 | $16.13 | $15.92 | $16.02 | $15.90 | 29,162 |
| 2022-07-01 | $16.23 | $16.25 | $15.95 | $16.16 | $16.04 | 16,231 |
| 2022-06-30 | $15.96 | $16.27 | $15.72 | $16.27 | $16.15 | 17,185 |
| 2022-06-29 | $15.70 | $16.48 | $15.66 | $16.00 | $15.88 | 37,494 |
| 2022-06-28 | $15.48 | $15.56 | $15.35 | $15.56 | $15.45 | 12,598 |
| 2022-06-27 | $15.54 | $15.54 | $15.43 | $15.48 | $15.37 | 16,830 |
| 2022-06-24 | $15.49 | $15.55 | $15.45 | $15.54 | $15.43 | 11,270 |
| 2022-06-23 | $15.21 | $15.48 | $15.17 | $15.45 | $15.34 | 16,838 |
| 2022-06-22 | $15.06 | $15.20 | $15.06 | $15.18 | $15.07 | 23,255 |
| 2022-06-21 | $15.04 | $15.12 | $14.98 | $15.04 | $14.93 | 25,519 |
| 2022-06-17 | $15.04 | $15.12 | $15.01 | $15.06 | $14.95 | 25,391 |
| 2022-06-16 | $15.15 | $15.15 | $14.98 | $15.01 | $14.90 | 28,960 |
| 2022-06-15 | $15.36 | $15.46 | $15.20 | $15.24 | $15.13 | 31,111 |
| 2022-06-14 | $15.44 | $15.48 | $15.29 | $15.30 | $15.19 | 28,867 |
| 2022-06-13 | $15.61 | $15.71 | $15.52 | $15.52 | $15.35 | 35,161 |
| 2022-06-10 | $15.94 | $16.00 | $15.75 | $15.75 | $15.58 | 34,670 |
| 2022-06-09 | $15.91 | $15.99 | $15.91 | $15.94 | $15.76 | 33,883 |
| 2022-06-08 | $15.98 | $16.01 | $15.94 | $15.96 | $15.78 | 28,877 |
| 2022-06-07 | $16.05 | $16.11 | $16.05 | $16.07 | $15.89 | 22,476 |
| 2022-06-06 | $16.10 | $16.17 | $16.07 | $16.07 | $15.89 | 27,335 |
| 2022-06-03 | $16.11 | $16.22 | $16.11 | $16.17 | $15.99 | 32,733 |
| 2022-06-02 | $16.01 | $16.50 | $16.01 | $16.28 | $16.10 | 66,769 |
| 2022-06-01 | $16.11 | $16.22 | $16.06 | $16.10 | $15.92 | 40,577 |
| 2022-05-31 | $16.14 | $16.15 | $16.08 | $16.11 | $15.93 | 77,066 |
| 2022-05-27 | $16.10 | $16.34 | $16.10 | $16.24 | $16.06 | 49,770 |
| 2022-05-26 | $16.04 | $16.18 | $16.04 | $16.10 | $15.92 | 33,895 |
| 2022-05-25 | $16.04 | $16.17 | $16.04 | $16.14 | $15.96 | 36,726 |
| 2022-05-24 | $16.04 | $16.14 | $16.04 | $16.10 | $15.92 | 18,720 |
| 2022-05-23 | $15.95 | $16.22 | $15.95 | $16.08 | $15.90 | 23,719 |
| 2022-05-20 | $16.00 | $16.05 | $15.87 | $16.00 | $15.82 | 19,400 |
| 2022-05-19 | $15.93 | $16.08 | $15.93 | $16.00 | $15.82 | 14,654 |
| 2022-05-18 | $15.88 | $16.04 | $15.77 | $15.93 | $15.75 | 37,274 |
| 2022-05-17 | $15.97 | $16.10 | $15.87 | $16.08 | $15.90 | 62,808 |
| 2022-05-16 | $15.88 | $16.01 | $15.87 | $15.88 | $15.70 | 62,142 |
| 2022-05-13 | $15.86 | $16.07 | $15.80 | $15.82 | $15.64 | 27,150 |
| 2022-05-12 | $16.01 | $16.10 | $16.01 | $16.01 | $15.78 | 22,148 |
| 2022-05-11 | $15.94 | $16.09 | $15.94 | $16.03 | $15.80 | 33,471 |
| 2022-05-10 | $16.02 | $16.10 | $16.02 | $16.07 | $15.84 | 34,755 |
| 2022-05-09 | $16.23 | $16.25 | $15.78 | $16.05 | $15.82 | 47,706 |
| 2022-05-06 | $16.34 | $16.45 | $16.23 | $16.34 | $16.11 | 13,276 |
| 2022-05-05 | $16.34 | $16.50 | $16.20 | $16.23 | $16.00 | 13,153 |
| 2022-05-04 | $16.72 | $16.76 | $16.43 | $16.43 | $16.19 | 14,056 |
| 2022-05-03 | $16.56 | $16.85 | $16.53 | $16.76 | $16.52 | 10,117 |
| 2022-05-02 | $16.52 | $16.68 | $16.39 | $16.56 | $16.32 | 16,955 |
| 2022-04-29 | $16.59 | $16.60 | $16.44 | $16.45 | $16.21 | 15,598 |
| 2022-04-28 | $16.57 | $16.65 | $16.42 | $16.65 | $16.41 | 22,364 |
| 2022-04-27 | $16.63 | $16.75 | $16.50 | $16.52 | $16.28 | 32,030 |
| 2022-04-26 | $16.52 | $16.61 | $16.47 | $16.59 | $16.35 | 16,736 |
| 2022-04-25 | $16.66 | $16.77 | $16.47 | $16.52 | $16.28 | 21,438 |
| 2022-04-22 | $16.63 | $16.68 | $16.55 | $16.62 | $16.38 | 14,952 |
| 2022-04-21 | $16.83 | $16.85 | $16.56 | $16.61 | $16.37 | 24,854 |
| 2022-04-20 | $16.67 | $16.84 | $16.63 | $16.79 | $16.55 | 34,267 |
| 2022-04-19 | $16.66 | $16.69 | $16.57 | $16.60 | $16.36 | 40,211 |
| 2022-04-18 | $16.70 | $16.74 | $16.60 | $16.68 | $16.44 | 23,302 |
| 2022-04-14 | $16.86 | $16.92 | $16.69 | $16.69 | $16.45 | 34,632 |
| 2022-04-13 | $16.83 | $16.88 | $16.79 | $16.88 | $16.59 | 33,992 |
| 2022-04-12 | $16.81 | $16.98 | $16.76 | $16.83 | $16.54 | 37,604 |
| 2022-04-11 | $16.90 | $17.01 | $16.77 | $16.82 | $16.53 | 50,354 |
| 2022-04-08 | $17.36 | $17.36 | $16.98 | $17.01 | $16.71 | 18,181 |
| 2022-04-07 | $17.40 | $17.52 | $17.24 | $17.45 | $17.15 | 22,952 |
| 2022-04-06 | $17.65 | $17.65 | $17.38 | $17.40 | $17.10 | 19,401 |
| 2022-04-05 | $17.66 | $17.95 | $17.66 | $17.75 | $17.44 | 29,479 |
| 2022-04-04 | $17.69 | $17.75 | $17.60 | $17.67 | $17.37 | 26,520 |
| 2022-04-01 | $17.48 | $17.81 | $17.47 | $17.71 | $17.40 | 39,575 |
| 2022-03-31 | $17.43 | $17.61 | $17.40 | $17.52 | $17.22 | 22,714 |
| 2022-03-30 | $17.26 | $17.49 | $17.22 | $17.49 | $17.19 | 18,582 |
| 2022-03-29 | $17.13 | $17.24 | $17.05 | $17.20 | $16.90 | 24,549 |
| 2022-03-28 | $16.88 | $17.08 | $16.88 | $17.04 | $16.74 | 27,852 |
| 2022-03-25 | $17.16 | $17.16 | $16.95 | $16.96 | $16.66 | 35,758 |
| 2022-03-24 | $17.09 | $17.13 | $17.01 | $17.13 | $16.83 | 32,731 |
| 2022-03-23 | $17.13 | $17.30 | $17.07 | $17.07 | $16.77 | 31,511 |
| 2022-03-22 | $17.16 | $17.17 | $17.08 | $17.14 | $16.84 | 31,952 |
| 2022-03-21 | $17.22 | $17.22 | $17.10 | $17.13 | $16.83 | 37,750 |
| 2022-03-18 | $17.22 | $17.26 | $17.16 | $17.17 | $16.87 | 20,608 |
| 2022-03-17 | $17.24 | $17.39 | $17.14 | $17.16 | $16.86 | 23,397 |
| 2022-03-16 | $17.57 | $17.61 | $17.17 | $17.22 | $16.92 | 26,841 |
| 2022-03-15 | $17.26 | $17.62 | $17.24 | $17.47 | $17.17 | 22,743 |
| 2022-03-14 | $17.23 | $17.31 | $17.11 | $17.19 | $16.89 | 43,257 |
| 2022-03-11 | $17.54 | $17.63 | $17.28 | $17.37 | $17.02 | 47,783 |
| 2022-03-10 | $17.33 | $17.61 | $17.23 | $17.49 | $17.13 | 48,456 |
| 2022-03-09 | $17.43 | $17.43 | $17.39 | $17.39 | $17.04 | 47,186 |
| 2022-03-08 | $17.50 | $17.55 | $17.44 | $17.54 | $17.18 | 27,427 |
| 2022-03-07 | $17.66 | $17.66 | $17.50 | $17.50 | $17.14 | 32,065 |
| 2022-03-04 | $17.67 | $17.72 | $17.64 | $17.66 | $17.30 | 44,839 |
| 2022-03-03 | $17.63 | $17.79 | $17.63 | $17.68 | $17.32 | 23,504 |
| 2022-03-02 | $17.71 | $17.76 | $17.65 | $17.68 | $17.32 | 45,408 |
| 2022-03-01 | $17.61 | $17.80 | $17.61 | $17.74 | $17.38 | 26,922 |
| 2022-02-28 | $17.50 | $17.73 | $17.50 | $17.70 | $17.34 | 40,426 |
| 2022-02-25 | $17.50 | $17.63 | $17.50 | $17.59 | $17.23 | 27,815 |
| 2022-02-24 | $17.65 | $17.82 | $17.50 | $17.57 | $17.21 | 34,225 |
| 2022-02-23 | $17.69 | $17.75 | $17.57 | $17.57 | $17.21 | 45,363 |
| 2022-02-22 | $17.73 | $17.75 | $17.69 | $17.75 | $17.39 | 18,801 |
| 2022-02-18 | $17.72 | $17.87 | $17.72 | $17.77 | $17.41 | 24,474 |
| 2022-02-17 | $17.72 | $17.91 | $17.72 | $17.75 | $17.39 | 28,971 |
| 2022-02-16 | $17.78 | $17.84 | $17.75 | $17.79 | $17.43 | 38,689 |
| 2022-02-15 | $17.83 | $17.88 | $17.70 | $17.84 | $17.48 | 56,964 |
| 2022-02-14 | $17.76 | $17.80 | $17.63 | $17.77 | $17.41 | 48,286 |
| 2022-02-11 | $17.88 | $17.93 | $17.82 | $17.85 | $17.44 | 46,237 |
| 2022-02-10 | $18.01 | $18.08 | $17.86 | $17.87 | $17.46 | 39,486 |
| 2022-02-09 | $18.16 | $18.28 | $18.07 | $18.07 | $17.65 | 72,576 |
| 2022-02-08 | $18.29 | $18.30 | $18.16 | $18.21 | $17.79 | 48,921 |
| 2022-02-07 | $18.25 | $18.40 | $18.23 | $18.31 | $17.88 | 47,136 |
| 2022-02-04 | $18.36 | $18.46 | $18.24 | $18.24 | $17.82 | 32,597 |
| 2022-02-03 | $18.59 | $18.59 | $18.40 | $18.42 | $17.99 | 38,301 |
| 2022-02-02 | $18.60 | $18.76 | $18.57 | $18.62 | $18.19 | 108,046 |
| 2022-02-01 | $18.62 | $18.77 | $18.62 | $18.64 | $18.21 | 25,704 |
| 2022-01-31 | $18.68 | $18.78 | $18.61 | $18.62 | $18.19 | 36,048 |
| 2022-01-28 | $18.67 | $18.78 | $18.66 | $18.73 | $18.30 | 40,698 |
| 2022-01-27 | $18.75 | $18.89 | $18.66 | $18.71 | $18.28 | 30,170 |
| 2022-01-26 | $18.85 | $18.89 | $18.59 | $18.73 | $18.30 | 23,056 |
| 2022-01-25 | $18.66 | $18.86 | $18.66 | $18.82 | $18.38 | 30,193 |
| 2022-01-24 | $18.73 | $18.79 | $18.62 | $18.73 | $18.30 | 28,900 |
| 2022-01-21 | $18.79 | $18.96 | $18.71 | $18.72 | $18.29 | 22,959 |
| 2022-01-20 | $18.81 | $18.85 | $18.74 | $18.79 | $18.35 | 20,671 |
| 2022-01-19 | $18.80 | $18.87 | $18.74 | $18.82 | $18.38 | 28,540 |
| 2022-01-18 | $18.88 | $18.88 | $18.74 | $18.79 | $18.35 | 38,166 |
| 2022-01-14 | $18.96 | $19.05 | $18.91 | $18.92 | $18.48 | 30,048 |
| 2022-01-13 | $19.11 | $19.19 | $19.11 | $19.15 | $18.65 | 36,484 |
| 2022-01-12 | $19.13 | $19.17 | $19.10 | $19.11 | $18.62 | 26,923 |
| 2022-01-11 | $19.02 | $19.20 | $19.02 | $19.08 | $18.59 | 26,408 |
| 2022-01-10 | $19.11 | $19.14 | $19.04 | $19.05 | $18.56 | 20,373 |
| 2022-01-07 | $19.08 | $19.23 | $19.08 | $19.08 | $18.59 | 27,922 |
| 2022-01-06 | $19.25 | $19.25 | $19.11 | $19.16 | $18.66 | 29,108 |
| 2022-01-05 | $19.42 | $19.46 | $19.23 | $19.24 | $18.74 | 60,306 |
| 2022-01-04 | $19.67 | $19.73 | $19.31 | $19.38 | $18.88 | 55,404 |
| 2022-01-03 | $19.95 | $20.38 | $19.55 | $19.65 | $19.14 | 23,197 |
| 2021-12-31 | $19.78 | $19.98 | $19.64 | $19.94 | $19.42 | 20,666 |
| 2021-12-30 | $19.63 | $19.70 | $19.60 | $19.64 | $19.13 | 37,479 |
| 2021-12-29 | $19.49 | $19.64 | $19.49 | $19.54 | $19.03 | 30,372 |
| 2021-12-28 | $19.54 | $19.56 | $19.43 | $19.49 | $18.99 | 51,772 |
| 2021-12-27 | $19.54 | $19.64 | $19.46 | $19.55 | $19.04 | 16,141 |
| 2021-12-23 | $19.50 | $19.61 | $19.46 | $19.60 | $19.09 | 9,668 |
| 2021-12-22 | $19.34 | $19.49 | $19.34 | $19.45 | $18.95 | 17,061 |
| 2021-12-21 | $19.42 | $19.42 | $19.35 | $19.41 | $18.91 | 9,859 |
| 2021-12-20 | $19.37 | $19.46 | $19.37 | $19.43 | $18.93 | 11,641 |
| 2021-12-17 | $19.39 | $19.55 | $19.38 | $19.46 | $18.96 | 11,530 |
| 2021-12-16 | $19.44 | $19.47 | $19.37 | $19.41 | $18.91 | 29,045 |
| 2021-12-15 | $19.44 | $19.51 | $19.44 | $19.51 | $19.00 | 11,235 |
| 2021-12-14 | $19.32 | $19.51 | $19.30 | $19.51 | $19.00 | 22,111 |
| 2021-12-13 | $19.35 | $19.43 | $19.27 | $19.35 | $18.85 | 27,927 |
| 2021-12-10 | $19.85 | $19.93 | $19.85 | $19.88 | $19.31 | 35,559 |
| 2021-12-09 | $19.80 | $19.98 | $19.80 | $19.89 | $19.32 | 22,152 |
| 2021-12-08 | $19.99 | $19.99 | $19.84 | $19.90 | $19.33 | 33,029 |
| 2021-12-07 | $19.92 | $20.08 | $19.92 | $19.99 | $19.42 | 19,740 |
| 2021-12-06 | $19.88 | $20.11 | $19.88 | $20.00 | $19.43 | 43,574 |
| 2021-12-03 | $20.03 | $20.25 | $19.91 | $19.93 | $19.36 | 26,399 |
| 2021-12-02 | $20.07 | $20.08 | $20.02 | $20.05 | $19.48 | 19,064 |
| 2021-12-01 | $20.15 | $20.20 | $20.03 | $20.08 | $19.51 | 32,521 |
| 2021-11-30 | $20.45 | $20.54 | $20.03 | $20.15 | $19.58 | 30,596 |
| 2021-11-29 | $20.52 | $20.52 | $20.26 | $20.41 | $19.83 | 11,124 |
| 2021-11-26 | $20.42 | $20.64 | $20.35 | $20.60 | $20.01 | 4,306 |
| 2021-11-24 | $20.37 | $20.38 | $20.31 | $20.38 | $19.80 | 8,153 |
| 2021-11-23 | $20.26 | $20.40 | $20.23 | $20.32 | $19.74 | 19,329 |
| 2021-11-22 | $20.40 | $20.43 | $20.28 | $20.28 | $19.70 | 12,540 |
| 2021-11-19 | $20.28 | $20.36 | $20.28 | $20.33 | $19.75 | 10,443 |
| 2021-11-18 | $20.32 | $20.40 | $20.24 | $20.30 | $19.72 | 9,361 |
| 2021-11-17 | $20.30 | $20.30 | $20.25 | $20.25 | $19.67 | 11,917 |
| 2021-11-16 | $20.39 | $20.39 | $20.31 | $20.35 | $19.77 | 6,324 |
| 2021-11-15 | $20.47 | $20.50 | $20.38 | $20.40 | $19.82 | 20,064 |
| 2021-11-12 | $20.44 | $20.49 | $20.37 | $20.39 | $19.81 | 13,936 |
| 2021-11-11 | $20.58 | $20.58 | $20.36 | $20.47 | $19.84 | 10,349 |
| 2021-11-10 | $20.53 | $20.53 | $20.44 | $20.50 | $19.86 | 6,539 |
| 2021-11-09 | $20.60 | $20.60 | $20.49 | $20.54 | $19.90 | 9,001 |
| 2021-11-08 | $20.45 | $20.64 | $20.41 | $20.60 | $19.96 | 24,012 |
| 2021-11-05 | $20.46 | $20.58 | $20.41 | $20.51 | $19.87 | 10,815 |
| 2021-11-04 | $20.45 | $20.49 | $20.38 | $20.41 | $19.78 | 27,747 |
| 2021-11-03 | $20.40 | $20.48 | $20.33 | $20.33 | $19.70 | 19,711 |
| 2021-11-02 | $20.50 | $20.59 | $20.31 | $20.40 | $19.77 | 21,695 |
| 2021-11-01 | $20.46 | $20.58 | $20.40 | $20.40 | $19.77 | 18,826 |
| 2021-10-29 | $20.40 | $20.52 | $20.40 | $20.46 | $19.83 | 24,358 |
| 2021-10-28 | $20.88 | $20.92 | $20.44 | $20.58 | $19.94 | 25,957 |
| 2021-10-27 | $21.14 | $21.25 | $20.55 | $20.92 | $20.27 | 51,541 |
| 2021-10-26 | $20.80 | $21.17 | $20.60 | $21.14 | $20.49 | 26,968 |
| 2021-10-25 | $21.07 | $21.07 | $20.50 | $20.70 | $20.06 | 15,162 |
| 2021-10-22 | $20.85 | $21.00 | $20.70 | $20.99 | $20.34 | 12,375 |
| 2021-10-21 | $20.80 | $20.87 | $20.66 | $20.75 | $20.11 | 21,021 |
| 2021-10-20 | $20.63 | $20.76 | $20.59 | $20.75 | $20.11 | 23,678 |
| 2021-10-19 | $20.49 | $20.67 | $20.42 | $20.50 | $19.86 | 17,468 |
| 2021-10-18 | $20.30 | $20.45 | $20.30 | $20.40 | $19.77 | 24,065 |
| 2021-10-15 | $20.46 | $20.49 | $20.38 | $20.40 | $19.77 | 17,634 |
| 2021-10-14 | $20.50 | $20.61 | $20.30 | $20.44 | $19.81 | 26,926 |
| 2021-10-13 | $20.52 | $20.52 | $20.40 | $20.40 | $19.77 | 9,437 |
| 2021-10-12 | $20.81 | $20.81 | $20.42 | $20.42 | $19.73 | 13,569 |
| 2021-10-11 | $20.89 | $20.89 | $20.70 | $20.87 | $20.17 | 17,157 |
| 2021-10-08 | $20.67 | $20.80 | $20.67 | $20.73 | $20.03 | 10,694 |
| 2021-10-07 | $20.65 | $20.80 | $20.59 | $20.66 | $19.96 | 29,093 |
| 2021-10-06 | $20.76 | $20.80 | $20.60 | $20.66 | $19.96 | 12,996 |
| 2021-10-05 | $20.65 | $20.86 | $20.60 | $20.86 | $20.16 | 10,988 |
| 2021-10-04 | $20.61 | $20.65 | $20.51 | $20.61 | $19.92 | 21,206 |
| 2021-10-01 | $20.39 | $20.54 | $20.34 | $20.53 | $19.84 | 8,874 |
| 2021-09-30 | $20.31 | $20.40 | $20.31 | $20.34 | $19.66 | 13,997 |
| 2021-09-29 | $20.30 | $20.38 | $20.22 | $20.24 | $19.56 | 38,047 |
| 2021-09-28 | $20.63 | $20.63 | $20.30 | $20.32 | $19.64 | 17,754 |
| 2021-09-27 | $20.80 | $20.85 | $20.65 | $20.80 | $20.10 | 32,126 |
| 2021-09-24 | $21.25 | $21.25 | $20.71 | $20.72 | $20.02 | 24,337 |
| 2021-09-23 | $21.29 | $21.29 | $21.10 | $21.25 | $20.53 | 15,786 |
| 2021-09-22 | $21.18 | $21.27 | $21.03 | $21.24 | $20.53 | 29,298 |
| 2021-09-21 | $21.07 | $21.25 | $20.99 | $21.07 | $20.36 | 26,423 |
| 2021-09-20 | $21.20 | $21.20 | $21.04 | $21.07 | $20.36 | 14,073 |
| 2021-09-17 | $21.22 | $21.29 | $21.20 | $21.29 | $20.57 | 28,052 |
| 2021-09-16 | $21.39 | $21.40 | $21.27 | $21.27 | $20.55 | 14,915 |
| 2021-09-15 | $21.21 | $21.40 | $21.20 | $21.40 | $20.68 | 15,575 |
| 2021-09-14 | $21.20 | $21.25 | $21.09 | $21.21 | $20.50 | 19,534 |
| 2021-09-13 | $20.99 | $21.15 | $20.76 | $21.15 | $20.44 | 25,494 |
| 2021-09-10 | $20.82 | $20.87 | $20.80 | $20.85 | $20.09 | 35,631 |
| 2021-09-09 | $20.63 | $20.76 | $20.60 | $20.73 | $19.98 | 17,055 |
| 2021-09-08 | $20.52 | $20.66 | $20.40 | $20.62 | $19.87 | 47,750 |
| 2021-09-07 | $20.38 | $20.47 | $20.32 | $20.47 | $19.73 | 56,673 |
| 2021-09-03 | $20.38 | $20.40 | $20.25 | $20.40 | $19.66 | 50,439 |
| 2021-09-02 | $20.41 | $20.48 | $20.29 | $20.30 | $19.56 | 33,612 |
| 2021-09-01 | $20.38 | $20.46 | $20.38 | $20.43 | $19.69 | 33,222 |
| 2021-08-31 | $20.39 | $20.40 | $20.35 | $20.35 | $19.61 | 31,025 |
| 2021-08-30 | $20.36 | $20.38 | $20.35 | $20.36 | $19.62 | 31,193 |
| 2021-08-27 | $20.37 | $20.40 | $20.30 | $20.40 | $19.66 | 31,451 |
| 2021-08-26 | $20.43 | $20.43 | $20.27 | $20.31 | $19.57 | 33,850 |
| 2021-08-25 | $20.58 | $20.58 | $20.36 | $20.40 | $19.66 | 45,274 |
| 2021-08-24 | $20.71 | $20.89 | $20.56 | $20.58 | $19.83 | 38,577 |
| 2021-08-23 | $20.94 | $20.94 | $20.65 | $20.65 | $19.90 | 30,232 |
| 2021-08-20 | $20.93 | $21.00 | $20.84 | $20.94 | $20.18 | 13,938 |
| 2021-08-19 | $20.94 | $21.05 | $20.87 | $20.97 | $20.21 | 14,655 |
| 2021-08-18 | $21.00 | $21.00 | $20.88 | $20.89 | $20.13 | 19,516 |
| 2021-08-17 | $21.14 | $21.19 | $20.89 | $20.90 | $20.14 | 18,436 |
| 2021-08-16 | $21.31 | $21.31 | $20.97 | $21.17 | $20.40 | 33,794 |
| 2021-08-13 | $21.12 | $21.32 | $20.85 | $21.23 | $20.46 | 12,674 |
| 2021-08-12 | $21.25 | $21.35 | $20.97 | $20.97 | $20.16 | 35,589 |
| 2021-08-11 | $21.09 | $21.20 | $20.94 | $21.20 | $20.38 | 23,687 |
| 2021-08-10 | $20.91 | $21.06 | $20.85 | $21.06 | $20.24 | 24,011 |
| 2021-08-09 | $20.95 | $21.05 | $20.83 | $20.87 | $20.06 | 17,588 |
| 2021-08-06 | $20.98 | $21.06 | $20.94 | $20.94 | $20.13 | 23,846 |
| 2021-08-05 | $21.02 | $21.06 | $20.96 | $21.01 | $20.20 | 14,377 |
| 2021-08-04 | $20.88 | $21.04 | $20.88 | $21.02 | $20.20 | 14,828 |
| 2021-08-03 | $21.05 | $21.15 | $20.88 | $20.93 | $20.12 | 26,713 |
| 2021-08-02 | $21.03 | $21.25 | $21.03 | $21.10 | $20.28 | 16,657 |
| 2021-07-30 | $21.09 | $21.33 | $20.86 | $20.99 | $20.18 | 19,085 |
| 2021-07-29 | $20.90 | $21.10 | $20.80 | $20.98 | $20.17 | 16,924 |
| 2021-07-28 | $21.00 | $21.10 | $20.82 | $20.86 | $20.05 | 19,895 |
| 2021-07-27 | $21.03 | $21.20 | $20.96 | $20.98 | $20.17 | 19,293 |
| 2021-07-26 | $21.35 | $21.42 | $21.02 | $21.03 | $20.21 | 42,904 |
| 2021-07-23 | $20.94 | $21.39 | $20.86 | $21.22 | $20.40 | 9,956 |
| 2021-07-22 | $20.80 | $20.94 | $20.69 | $20.90 | $20.09 | 43,413 |
| 2021-07-21 | $20.82 | $20.82 | $20.69 | $20.75 | $19.95 | 29,101 |
| 2021-07-20 | $20.63 | $20.77 | $20.58 | $20.76 | $19.95 | 18,305 |
| 2021-07-19 | $20.57 | $20.62 | $20.54 | $20.57 | $19.77 | 17,600 |
| 2021-07-16 | $20.65 | $20.66 | $20.49 | $20.57 | $19.77 | 15,619 |
| 2021-07-15 | $20.58 | $20.75 | $20.58 | $20.59 | $19.79 | 21,772 |
| 2021-07-14 | $20.70 | $20.70 | $20.60 | $20.67 | $19.87 | 20,892 |
| 2021-07-13 | $20.57 | $20.64 | $20.44 | $20.59 | $19.79 | 19,554 |
| 2021-07-12 | $20.58 | $20.79 | $20.52 | $20.52 | $19.67 | 15,707 |
| 2021-07-09 | $20.68 | $20.71 | $20.56 | $20.57 | $19.72 | 23,308 |
| 2021-07-08 | $20.77 | $20.84 | $20.63 | $20.72 | $19.86 | 24,794 |
| 2021-07-07 | $20.75 | $20.83 | $20.75 | $20.76 | $19.90 | 16,057 |
| 2021-07-06 | $20.88 | $20.88 | $20.60 | $20.65 | $19.79 | 13,804 |
| 2021-07-02 | $20.86 | $20.86 | $20.63 | $20.83 | $19.97 | 20,457 |
| 2021-07-01 | $20.75 | $20.92 | $20.73 | $20.79 | $19.93 | 25,424 |
| 2021-06-30 | $20.42 | $20.76 | $20.38 | $20.76 | $19.90 | 48,779 |
| 2021-06-29 | $20.45 | $20.54 | $20.29 | $20.38 | $19.54 | 29,790 |
| 2021-06-28 | $20.34 | $20.59 | $20.34 | $20.40 | $19.56 | 19,872 |
| 2021-06-25 | $20.42 | $20.73 | $20.28 | $20.29 | $19.45 | 32,701 |
| 2021-06-24 | $20.75 | $20.87 | $20.45 | $20.48 | $19.63 | 31,317 |
| 2021-06-23 | $20.63 | $20.97 | $20.54 | $20.76 | $19.90 | 47,590 |
| 2021-06-22 | $20.47 | $20.63 | $20.37 | $20.63 | $19.78 | 55,546 |
| 2021-06-21 | $20.30 | $20.45 | $20.28 | $20.38 | $19.54 | 27,005 |
| 2021-06-18 | $20.27 | $20.40 | $20.10 | $20.30 | $19.46 | 15,717 |
| 2021-06-17 | $20.43 | $20.48 | $20.26 | $20.27 | $19.43 | 26,463 |
| 2021-06-16 | $20.47 | $20.67 | $20.32 | $20.43 | $19.58 | 60,197 |
| 2021-06-15 | $20.18 | $20.30 | $20.13 | $20.30 | $19.46 | 19,147 |
| 2021-06-14 | $20.30 | $20.36 | $20.05 | $20.15 | $19.32 | 33,829 |
| 2021-06-11 | $20.32 | $20.41 | $20.19 | $20.24 | $19.40 | 22,990 |
| 2021-06-10 | $20.05 | $20.31 | $20.05 | $20.27 | $19.38 | 36,041 |
| 2021-06-09 | $19.97 | $20.03 | $19.96 | $20.01 | $19.13 | 24,225 |
| 2021-06-08 | $20.00 | $20.00 | $19.81 | $19.96 | $19.08 | 15,999 |
| 2021-06-07 | $19.99 | $19.99 | $19.85 | $19.96 | $19.08 | 21,695 |
| 2021-06-04 | $19.93 | $19.98 | $19.86 | $19.96 | $19.08 | 16,690 |
| 2021-06-03 | $20.10 | $20.10 | $19.84 | $19.88 | $19.00 | 13,638 |
| 2021-06-02 | $20.10 | $20.14 | $19.94 | $20.08 | $19.19 | 19,526 |
| 2021-06-01 | $20.07 | $20.10 | $20.00 | $20.00 | $19.12 | 15,304 |
| 2021-05-28 | $19.96 | $20.01 | $19.91 | $19.99 | $19.11 | 20,018 |
| 2021-05-27 | $19.91 | $19.91 | $19.85 | $19.88 | $19.00 | 26,817 |
| 2021-05-26 | $19.82 | $19.91 | $19.82 | $19.86 | $18.98 | 19,165 |
| 2021-05-25 | $19.84 | $19.95 | $19.81 | $19.87 | $18.99 | 45,332 |
| 2021-05-24 | $19.71 | $19.80 | $19.66 | $19.80 | $18.93 | 29,515 |
| 2021-05-21 | $19.65 | $19.67 | $19.60 | $19.61 | $18.75 | 24,113 |
| 2021-05-20 | $19.57 | $19.64 | $19.53 | $19.60 | $18.74 | 43,711 |
| 2021-05-19 | $19.69 | $19.69 | $19.52 | $19.53 | $18.67 | 23,481 |
| 2021-05-18 | $19.64 | $19.64 | $19.54 | $19.60 | $18.74 | 23,474 |
| 2021-05-17 | $19.62 | $19.69 | $19.57 | $19.57 | $18.71 | 21,737 |
| 2021-05-14 | $19.58 | $19.73 | $19.56 | $19.58 | $18.72 | 34,121 |
| 2021-05-13 | $19.62 | $19.69 | $19.55 | $19.61 | $18.69 | 54,410 |
| 2021-05-12 | $19.89 | $19.89 | $19.57 | $19.57 | $18.65 | 25,610 |
| 2021-05-11 | $19.96 | $19.96 | $19.76 | $19.89 | $18.96 | 12,654 |
| 2021-05-10 | $19.99 | $20.05 | $19.90 | $19.90 | $18.97 | 28,324 |
| 2021-05-07 | $20.00 | $20.04 | $19.92 | $19.95 | $19.02 | 23,928 |
| 2021-05-06 | $19.97 | $19.99 | $19.91 | $19.96 | $19.03 | 22,788 |
| 2021-05-05 | $19.92 | $19.99 | $19.91 | $19.94 | $19.01 | 5,016 |
| 2021-05-04 | $19.86 | $19.91 | $19.78 | $19.89 | $18.96 | 19,465 |
| 2021-05-03 | $19.85 | $19.89 | $19.79 | $19.79 | $18.86 | 47,130 |
| 2021-04-30 | $19.50 | $19.85 | $19.50 | $19.80 | $18.87 | 76,336 |
| 2021-04-29 | $19.56 | $19.61 | $19.48 | $19.52 | $18.61 | 28,601 |
| 2021-04-28 | $19.49 | $19.70 | $19.44 | $19.56 | $18.64 | 48,708 |
| 2021-04-27 | $19.56 | $19.58 | $19.45 | $19.46 | $18.55 | 30,356 |
| 2021-04-26 | $19.60 | $19.68 | $19.58 | $19.59 | $18.67 | 29,414 |
| 2021-04-23 | $19.59 | $19.67 | $19.51 | $19.61 | $18.69 | 33,597 |
| 2021-04-22 | $19.52 | $19.57 | $19.43 | $19.53 | $18.62 | 33,636 |
| 2021-04-21 | $19.44 | $19.51 | $19.40 | $19.49 | $18.58 | 43,472 |
| 2021-04-20 | $19.34 | $19.42 | $19.31 | $19.41 | $18.50 | 34,675 |
| 2021-04-19 | $19.35 | $19.35 | $19.30 | $19.31 | $18.41 | 37,949 |
| 2021-04-16 | $19.43 | $19.46 | $19.34 | $19.36 | $18.45 | 41,312 |
| 2021-04-15 | $19.36 | $19.45 | $19.36 | $19.42 | $18.51 | 53,554 |
| 2021-04-14 | $19.39 | $19.39 | $19.24 | $19.28 | $18.38 | 47,653 |
| 2021-04-13 | $19.32 | $19.37 | $19.24 | $19.34 | $18.43 | 39,104 |
| 2021-04-12 | $19.44 | $19.49 | $19.27 | $19.34 | $18.38 | 59,195 |
| 2021-04-09 | $19.60 | $19.60 | $19.37 | $19.46 | $18.49 | 26,821 |
| 2021-04-08 | $19.63 | $19.63 | $19.51 | $19.56 | $18.59 | 29,813 |
| 2021-04-07 | $19.58 | $19.65 | $19.50 | $19.50 | $18.53 | 37,181 |
| 2021-04-06 | $19.66 | $19.66 | $19.52 | $19.62 | $18.65 | 33,619 |
| 2021-04-05 | $19.79 | $19.79 | $19.58 | $19.60 | $18.63 | 19,350 |
| 2021-04-01 | $20.00 | $20.00 | $19.83 | $19.83 | $18.85 | 25,372 |
| 2021-03-31 | $19.84 | $19.97 | $19.68 | $19.97 | $18.98 | 34,140 |
| 2021-03-30 | $19.55 | $19.82 | $19.49 | $19.80 | $18.82 | 30,297 |
| 2021-03-29 | $19.52 | $19.57 | $19.49 | $19.57 | $18.60 | 15,166 |
| 2021-03-26 | $19.45 | $19.54 | $19.43 | $19.47 | $18.50 | 17,493 |
| 2021-03-25 | $19.48 | $19.50 | $19.43 | $19.46 | $18.49 | 23,116 |
| 2021-03-24 | $19.41 | $19.52 | $19.37 | $19.49 | $18.52 | 23,895 |
| 2021-03-23 | $19.20 | $19.40 | $19.20 | $19.30 | $18.34 | 30,253 |
| 2021-03-22 | $19.38 | $19.46 | $19.30 | $19.30 | $18.34 | 19,914 |
| 2021-03-19 | $19.39 | $19.40 | $19.35 | $19.36 | $18.40 | 23,164 |
| 2021-03-18 | $19.42 | $19.44 | $19.30 | $19.31 | $18.35 | 21,488 |
| 2021-03-17 | $19.51 | $19.59 | $19.49 | $19.52 | $18.55 | 22,808 |
| 2021-03-16 | $19.28 | $19.77 | $19.20 | $19.63 | $18.66 | 63,825 |
| 2021-03-15 | $19.22 | $19.28 | $19.21 | $19.23 | $18.28 | 24,756 |
| 2021-03-12 | $19.40 | $19.40 | $19.15 | $19.22 | $18.27 | 44,311 |
| 2021-03-11 | $19.76 | $19.76 | $19.52 | $19.54 | $18.52 | 34,893 |
| 2021-03-10 | $19.72 | $19.80 | $19.51 | $19.62 | $18.59 | 122,566 |
| 2021-03-09 | $19.91 | $19.91 | $19.73 | $19.73 | $18.70 | 25,396 |
| 2021-03-08 | $20.04 | $20.05 | $19.70 | $19.75 | $18.72 | 27,113 |
| 2021-03-05 | $20.17 | $20.17 | $19.94 | $20.04 | $18.99 | 22,758 |
| 2021-03-04 | $20.11 | $20.27 | $19.82 | $20.18 | $19.12 | 30,665 |
| 2021-03-03 | $19.92 | $20.41 | $19.82 | $20.16 | $19.10 | 41,184 |
| 2021-03-02 | $20.00 | $20.03 | $19.80 | $20.02 | $18.97 | 35,832 |
| 2021-03-01 | $19.83 | $20.00 | $19.79 | $20.00 | $18.95 | 19,796 |
| 2021-02-26 | $19.82 | $19.90 | $19.78 | $19.78 | $18.74 | 21,404 |
| 2021-02-25 | $20.02 | $20.02 | $19.68 | $19.82 | $18.78 | 44,482 |
| 2021-02-24 | $20.04 | $20.06 | $19.87 | $19.98 | $18.93 | 14,985 |
| 2021-02-23 | $20.16 | $20.26 | $19.95 | $19.98 | $18.93 | 14,402 |
| 2021-02-22 | $20.20 | $20.20 | $20.12 | $20.14 | $19.08 | 10,330 |
| 2021-02-19 | $20.30 | $20.30 | $20.09 | $20.18 | $19.12 | 17,108 |
| 2021-02-18 | $20.24 | $20.30 | $20.07 | $20.20 | $19.14 | 14,896 |
| 2021-02-17 | $20.43 | $20.43 | $20.19 | $20.19 | $19.13 | 21,997 |
| 2021-02-16 | $20.46 | $20.54 | $20.38 | $20.43 | $19.36 | 25,628 |
| 2021-02-12 | $20.49 | $20.65 | $20.40 | $20.54 | $19.46 | 27,859 |
| 2021-02-11 | $20.38 | $20.53 | $20.38 | $20.51 | $19.44 | 15,077 |
| 2021-02-10 | $20.36 | $20.44 | $20.22 | $20.44 | $19.32 | 30,749 |
| 2021-02-09 | $20.22 | $20.30 | $20.04 | $20.30 | $19.18 | 29,809 |
| 2021-02-08 | $20.21 | $20.21 | $20.13 | $20.19 | $19.08 | 19,885 |
| 2021-02-05 | $20.15 | $20.19 | $20.12 | $20.14 | $19.03 | 13,866 |
| 2021-02-04 | $20.09 | $20.09 | $20.00 | $20.07 | $18.97 | 12,327 |
| 2021-02-03 | $20.03 | $20.10 | $20.03 | $20.03 | $18.93 | 12,028 |
| 2021-02-02 | $19.94 | $20.07 | $19.94 | $19.99 | $18.89 | 10,802 |
| 2021-02-01 | $20.01 | $20.10 | $19.91 | $19.96 | $18.86 | 13,279 |
| 2021-01-29 | $19.95 | $20.05 | $19.88 | $19.90 | $18.81 | 16,718 |
| 2021-01-28 | $20.01 | $20.07 | $19.91 | $19.98 | $18.88 | 14,633 |
| 2021-01-27 | $19.99 | $20.08 | $19.87 | $19.98 | $18.88 | 20,568 |
| 2021-01-26 | $20.08 | $20.18 | $19.99 | $20.02 | $18.92 | 29,677 |
| 2021-01-25 | $20.20 | $20.26 | $20.09 | $20.10 | $18.99 | 17,820 |
| 2021-01-22 | $20.17 | $20.23 | $20.10 | $20.17 | $19.06 | 15,171 |
| 2021-01-21 | $20.26 | $20.37 | $20.15 | $20.15 | $19.04 | 22,974 |
| 2021-01-20 | $20.29 | $20.39 | $20.14 | $20.28 | $19.16 | 23,411 |
| 2021-01-19 | $20.36 | $20.49 | $20.26 | $20.28 | $19.16 | 25,278 |
| 2021-01-15 | $20.62 | $20.62 | $20.25 | $20.31 | $19.19 | 33,491 |
| 2021-01-14 | $20.56 | $20.63 | $20.52 | $20.56 | $19.43 | 26,584 |
| 2021-01-13 | $20.49 | $20.68 | $20.49 | $20.59 | $19.40 | 16,152 |
| 2021-01-12 | $20.39 | $20.54 | $20.39 | $20.50 | $19.32 | 20,559 |
| 2021-01-11 | $20.65 | $20.70 | $20.32 | $20.39 | $19.22 | 30,438 |
| 2021-01-08 | $20.79 | $20.85 | $20.28 | $20.55 | $19.37 | 32,612 |
| 2021-01-07 | $20.96 | $20.96 | $20.53 | $20.56 | $19.38 | 24,058 |
| 2021-01-06 | $21.18 | $21.18 | $20.87 | $21.02 | $19.81 | 46,795 |
| 2021-01-05 | $21.23 | $21.23 | $21.10 | $21.18 | $19.96 | 17,375 |
| 2021-01-04 | $21.78 | $21.78 | $21.06 | $21.11 | $19.89 | 23,168 |
| 2020-12-31 | $21.48 | $21.78 | $21.26 | $21.78 | $20.53 | 53,580 |
| 2020-12-30 | $21.21 | $21.21 | $21.07 | $21.16 | $19.94 | 27,234 |
| 2020-12-29 | $21.09 | $21.22 | $21.04 | $21.20 | $19.98 | 37,598 |
| 2020-12-28 | $21.08 | $21.08 | $20.73 | $21.00 | $19.79 | 33,584 |
| 2020-12-24 | $20.99 | $21.10 | $20.86 | $21.10 | $19.88 | 11,390 |
| 2020-12-23 | $20.92 | $20.92 | $20.76 | $20.92 | $19.72 | 17,036 |
| 2020-12-22 | $20.76 | $21.10 | $20.61 | $20.82 | $19.62 | 23,522 |
| 2020-12-21 | $20.85 | $21.06 | $20.58 | $20.69 | $19.50 | 21,742 |
| 2020-12-18 | $21.14 | $21.14 | $20.55 | $20.85 | $19.65 | 34,071 |
| 2020-12-17 | $20.91 | $21.15 | $20.90 | $21.11 | $19.89 | 32,465 |
| 2020-12-16 | $20.36 | $20.99 | $20.36 | $20.99 | $19.78 | 35,883 |
| 2020-12-15 | $20.19 | $20.41 | $20.13 | $20.26 | $19.09 | 30,603 |
| 2020-12-14 | $20.21 | $20.21 | $20.07 | $20.14 | $18.98 | 42,993 |
| 2020-12-11 | $20.94 | $21.24 | $20.85 | $20.95 | $18.98 | 36,236 |
| 2020-12-10 | $21.00 | $21.00 | $20.86 | $20.90 | $18.94 | 21,519 |
| 2020-12-09 | $20.83 | $20.99 | $20.83 | $20.96 | $18.99 | 26,687 |
| 2020-12-08 | $20.74 | $20.91 | $20.71 | $20.83 | $18.87 | 26,317 |
| 2020-12-07 | $20.84 | $20.91 | $20.74 | $20.74 | $18.79 | 23,985 |
| 2020-12-04 | $20.80 | $20.92 | $20.75 | $20.86 | $18.90 | 33,286 |
| 2020-12-03 | $20.82 | $20.93 | $20.82 | $20.87 | $18.91 | 28,168 |
| 2020-12-02 | $20.69 | $20.97 | $20.69 | $20.91 | $18.94 | 31,917 |
| 2020-12-01 | $20.65 | $20.86 | $20.54 | $20.74 | $18.79 | 43,876 |
| 2020-11-30 | $20.52 | $20.65 | $20.52 | $20.65 | $18.71 | 20,907 |
| 2020-11-27 | $20.49 | $20.61 | $20.41 | $20.59 | $18.65 | 13,076 |
| 2020-11-25 | $20.61 | $20.63 | $20.43 | $20.43 | $18.51 | 19,448 |
| 2020-11-24 | $20.58 | $20.63 | $20.44 | $20.55 | $18.62 | 26,388 |
| 2020-11-23 | $20.64 | $20.64 | $20.44 | $20.50 | $18.57 | 38,174 |
| 2020-11-20 | $20.37 | $20.47 | $20.33 | $20.47 | $18.55 | 37,991 |
| 2020-11-19 | $20.40 | $20.40 | $20.33 | $20.34 | $18.43 | 26,758 |
| 2020-11-18 | $20.24 | $20.36 | $20.24 | $20.35 | $18.44 | 30,932 |
| 2020-11-17 | $19.98 | $20.30 | $19.98 | $20.27 | $18.36 | 35,171 |
| 2020-11-16 | $19.97 | $20.12 | $19.95 | $20.09 | $18.20 | 26,061 |
| 2020-11-13 | $19.88 | $19.97 | $19.83 | $19.97 | $18.09 | 33,608 |
| 2020-11-12 | $19.76 | $19.89 | $19.76 | $19.85 | $17.98 | 24,752 |
| 2020-11-11 | $19.73 | $19.92 | $19.73 | $19.87 | $17.95 | 30,086 |
| 2020-11-10 | $19.84 | $19.85 | $19.75 | $19.76 | $17.85 | 26,797 |
| 2020-11-09 | $20.00 | $20.05 | $19.75 | $19.79 | $17.88 | 34,190 |
| 2020-11-06 | $19.90 | $19.94 | $19.83 | $19.85 | $17.93 | 17,943 |
| 2020-11-05 | $19.91 | $19.99 | $19.86 | $19.91 | $17.99 | 47,639 |
| 2020-11-04 | $19.92 | $19.94 | $19.85 | $19.87 | $17.95 | 17,372 |
| 2020-11-03 | $19.79 | $19.88 | $19.75 | $19.76 | $17.85 | 18,164 |
| 2020-11-02 | $19.84 | $19.87 | $19.80 | $19.81 | $17.90 | 20,939 |
| 2020-10-30 | $19.98 | $19.98 | $19.75 | $19.76 | $17.85 | 21,653 |
| 2020-10-29 | $19.95 | $19.96 | $19.85 | $19.95 | $18.02 | 24,915 |
| 2020-10-28 | $19.87 | $19.92 | $19.81 | $19.81 | $17.90 | 18,499 |
| 2020-10-27 | $19.92 | $19.92 | $19.83 | $19.84 | $17.92 | 14,035 |
| 2020-10-26 | $19.99 | $19.99 | $19.91 | $19.92 | $18.00 | 8,892 |
| 2020-10-23 | $19.95 | $19.97 | $19.80 | $19.96 | $18.03 | 11,946 |
| 2020-10-22 | $19.85 | $19.87 | $19.85 | $19.87 | $17.95 | 19,029 |
| 2020-10-21 | $19.79 | $19.85 | $19.79 | $19.83 | $17.92 | 16,905 |
| 2020-10-20 | $19.71 | $19.85 | $19.69 | $19.85 | $17.93 | 15,106 |
| 2020-10-19 | $19.82 | $19.82 | $19.66 | $19.71 | $17.81 | 19,506 |
| 2020-10-16 | $19.91 | $19.91 | $19.76 | $19.76 | $17.85 | 24,991 |
| 2020-10-15 | $19.90 | $19.96 | $19.74 | $19.77 | $17.86 | 31,526 |
| 2020-10-14 | $20.00 | $20.00 | $19.84 | $19.91 | $17.99 | 47,358 |
| 2020-10-13 | $20.07 | $20.19 | $19.88 | $20.03 | $18.04 | 27,756 |
| 2020-10-12 | $20.10 | $20.23 | $19.99 | $19.99 | $18.01 | 17,893 |
| 2020-10-09 | $20.06 | $20.37 | $19.87 | $20.08 | $18.09 | 81,968 |
| 2020-10-08 | $19.98 | $20.00 | $19.90 | $19.90 | $17.93 | 29,354 |
| 2020-10-07 | $20.08 | $20.08 | $19.92 | $19.92 | $17.95 | 25,309 |
| 2020-10-06 | $20.09 | $20.13 | $19.89 | $19.97 | $17.99 | 21,823 |
| 2020-10-05 | $20.15 | $20.15 | $20.09 | $20.10 | $18.11 | 8,876 |
| 2020-10-02 | $20.02 | $20.40 | $20.00 | $20.15 | $18.15 | 15,101 |
| 2020-10-01 | $20.10 | $20.19 | $20.00 | $20.00 | $18.02 | 27,395 |
| 2020-09-30 | $20.20 | $20.29 | $19.99 | $20.01 | $18.03 | 36,957 |
| 2020-09-29 | $20.15 | $20.15 | $20.04 | $20.12 | $18.13 | 17,661 |
| 2020-09-28 | $20.08 | $20.17 | $20.01 | $20.09 | $18.10 | 31,728 |
| 2020-09-25 | $20.08 | $20.10 | $19.94 | $20.00 | $18.02 | 8,584 |
| 2020-09-24 | $20.04 | $20.11 | $20.01 | $20.04 | $18.05 | 39,114 |
| 2020-09-23 | $20.17 | $20.17 | $19.93 | $19.95 | $17.97 | 37,082 |
| 2020-09-22 | $20.07 | $20.16 | $20.05 | $20.16 | $18.16 | 15,100 |
| 2020-09-21 | $20.17 | $20.21 | $20.00 | $20.09 | $18.10 | 33,173 |
| 2020-09-18 | $20.12 | $20.20 | $20.07 | $20.07 | $18.08 | 26,728 |
| 2020-09-17 | $20.07 | $20.17 | $20.01 | $20.09 | $18.10 | 18,800 |
| 2020-09-16 | $20.25 | $20.25 | $20.03 | $20.12 | $18.13 | 30,891 |
| 2020-09-15 | $20.10 | $20.17 | $19.99 | $20.14 | $18.14 | 24,567 |
| 2020-09-14 | $20.00 | $20.08 | $20.00 | $20.02 | $18.04 | 19,718 |
| 2020-09-11 | $20.07 | $20.07 | $19.96 | $20.04 | $18.00 | 11,905 |
| 2020-09-10 | $20.03 | $20.07 | $19.97 | $19.97 | $17.93 | 29,489 |
| 2020-09-09 | $20.06 | $20.07 | $19.95 | $19.97 | $17.93 | 34,210 |
| 2020-09-08 | $19.98 | $20.06 | $19.84 | $20.00 | $17.96 | 36,635 |
| 2020-09-04 | $20.13 | $20.14 | $19.96 | $19.97 | $17.93 | 27,339 |
| 2020-09-03 | $20.25 | $20.25 | $20.08 | $20.08 | $18.03 | 37,685 |
| 2020-09-02 | $20.29 | $20.34 | $20.20 | $20.25 | $18.19 | 46,090 |
| 2020-09-01 | $20.21 | $20.66 | $20.09 | $20.26 | $18.19 | 47,619 |
| 2020-08-31 | $20.20 | $20.28 | $20.14 | $20.20 | $18.14 | 31,902 |
| 2020-08-28 | $20.32 | $20.38 | $20.02 | $20.23 | $18.17 | 38,258 |
| 2020-08-27 | $20.66 | $20.68 | $20.11 | $20.25 | $18.19 | 64,293 |
| 2020-08-26 | $20.75 | $20.85 | $20.55 | $20.56 | $18.46 | 19,985 |
| 2020-08-25 | $20.91 | $20.91 | $20.79 | $20.81 | $18.69 | 16,432 |
| 2020-08-24 | $20.53 | $20.91 | $20.52 | $20.91 | $18.78 | 20,865 |
| 2020-08-21 | $20.89 | $20.89 | $20.53 | $20.59 | $18.49 | 24,112 |
| 2020-08-20 | $20.86 | $20.86 | $20.72 | $20.74 | $18.63 | 13,334 |
| 2020-08-19 | $20.78 | $20.87 | $20.78 | $20.86 | $18.73 | 10,513 |
| 2020-08-18 | $20.82 | $20.84 | $20.69 | $20.73 | $18.62 | 8,293 |
| 2020-08-17 | $20.88 | $20.88 | $20.80 | $20.88 | $18.75 | 16,642 |
| 2020-08-14 | $20.80 | $20.87 | $20.68 | $20.86 | $18.73 | 31,618 |
| 2020-08-13 | $20.80 | $20.84 | $20.71 | $20.71 | $18.60 | 23,075 |
| 2020-08-12 | $20.93 | $20.96 | $20.80 | $20.82 | $18.64 | 23,963 |
| 2020-08-11 | $21.04 | $21.04 | $20.76 | $20.76 | $18.59 | 26,482 |
| 2020-08-10 | $21.07 | $21.17 | $21.01 | $21.04 | $18.84 | 22,217 |
| 2020-08-07 | $20.98 | $20.99 | $20.95 | $20.95 | $18.76 | 14,380 |
| 2020-08-06 | $21.00 | $21.02 | $20.93 | $20.96 | $18.77 | 52,413 |
| 2020-08-05 | $21.03 | $21.05 | $20.96 | $20.96 | $18.77 | 16,928 |
| 2020-08-04 | $21.00 | $21.04 | $20.98 | $21.02 | $18.82 | 26,517 |
| 2020-08-03 | $21.25 | $21.25 | $20.99 | $20.99 | $18.79 | 14,992 |
| 2020-07-31 | $21.46 | $21.46 | $21.14 | $21.24 | $19.02 | 14,767 |
| 2020-07-30 | $21.17 | $21.46 | $21.14 | $21.31 | $19.08 | 33,918 |
| 2020-07-29 | $21.04 | $21.20 | $21.04 | $21.12 | $18.91 | 31,372 |
| 2020-07-28 | $20.84 | $21.00 | $20.84 | $20.98 | $18.78 | 20,680 |
| 2020-07-27 | $20.73 | $20.90 | $20.69 | $20.86 | $18.68 | 28,201 |
| 2020-07-24 | $20.47 | $20.75 | $20.40 | $20.73 | $18.56 | 28,537 |
| 2020-07-23 | $20.24 | $20.45 | $20.21 | $20.43 | $18.29 | 22,892 |
| 2020-07-22 | $20.21 | $20.30 | $20.16 | $20.26 | $18.14 | 26,639 |
| 2020-07-21 | $20.17 | $20.17 | $20.08 | $20.10 | $18.00 | 55,804 |
| 2020-07-20 | $20.12 | $20.14 | $20.05 | $20.10 | $18.00 | 49,144 |
| 2020-07-17 | $20.11 | $20.18 | $20.08 | $20.09 | $17.99 | 13,936 |
| 2020-07-16 | $20.19 | $20.19 | $20.05 | $20.05 | $17.95 | 19,460 |
| 2020-07-15 | $20.08 | $20.22 | $20.04 | $20.18 | $18.07 | 21,748 |
| 2020-07-14 | $20.14 | $20.17 | $20.03 | $20.11 | $18.01 | 31,240 |
| 2020-07-13 | $20.50 | $20.55 | $20.16 | $20.18 | $18.01 | 77,497 |
| 2020-07-10 | $20.02 | $20.25 | $20.02 | $20.12 | $17.96 | 30,791 |
| 2020-07-09 | $20.27 | $20.39 | $20.01 | $20.15 | $17.98 | 36,399 |
| 2020-07-08 | $20.43 | $20.47 | $20.20 | $20.32 | $18.14 | 19,724 |
| 2020-07-07 | $20.34 | $20.44 | $20.31 | $20.41 | $18.22 | 34,791 |
| 2020-07-06 | $20.28 | $20.31 | $20.15 | $20.16 | $17.99 | 15,396 |
| 2020-07-02 | $20.21 | $20.22 | $20.10 | $20.10 | $17.94 | 13,104 |
| 2020-07-01 | $20.05 | $20.16 | $19.90 | $20.16 | $17.99 | 29,823 |
| 2020-06-30 | $19.90 | $20.03 | $19.82 | $20.03 | $17.88 | 37,403 |
| 2020-06-29 | $20.00 | $20.14 | $19.76 | $19.76 | $17.64 | 35,844 |
| 2020-06-26 | $20.15 | $20.15 | $19.90 | $19.96 | $17.81 | 22,259 |
| 2020-06-25 | $20.36 | $20.36 | $20.08 | $20.11 | $17.95 | 19,476 |
| 2020-06-24 | $20.24 | $20.38 | $20.24 | $20.38 | $18.19 | 21,714 |
| 2020-06-23 | $20.38 | $20.45 | $20.21 | $20.21 | $18.04 | 16,717 |
| 2020-06-22 | $20.45 | $20.45 | $20.18 | $20.23 | $18.06 | 30,097 |
| 2020-06-19 | $20.38 | $20.45 | $20.26 | $20.35 | $18.16 | 12,667 |
| 2020-06-18 | $20.33 | $20.38 | $20.27 | $20.28 | $18.10 | 16,931 |
| 2020-06-17 | $20.49 | $20.49 | $20.10 | $20.25 | $18.07 | 29,235 |
| 2020-06-16 | $20.35 | $20.46 | $20.26 | $20.36 | $18.17 | 22,786 |
| 2020-06-15 | $20.13 | $20.30 | $20.12 | $20.29 | $18.11 | 14,131 |
| 2020-06-12 | $20.27 | $20.35 | $20.12 | $20.31 | $18.07 | 21,325 |
| 2020-06-11 | $20.42 | $20.55 | $19.94 | $20.02 | $17.81 | 22,495 |
| 2020-06-10 | $20.56 | $20.56 | $20.39 | $20.56 | $18.29 | 23,798 |
| 2020-06-09 | $20.33 | $20.54 | $20.33 | $20.54 | $18.28 | 35,003 |
| 2020-06-08 | $20.27 | $20.38 | $20.24 | $20.36 | $18.12 | 25,982 |
| 2020-06-05 | $20.21 | $20.32 | $20.06 | $20.32 | $18.08 | 29,304 |
| 2020-06-04 | $20.12 | $20.31 | $20.10 | $20.10 | $17.88 | 30,324 |
| 2020-06-03 | $20.37 | $20.45 | $20.17 | $20.18 | $17.96 | 24,268 |
| 2020-06-02 | $20.08 | $20.47 | $20.08 | $20.45 | $18.20 | 35,716 |
| 2020-06-01 | $19.87 | $20.14 | $19.84 | $20.10 | $17.88 | 28,779 |
| 2020-05-29 | $19.72 | $19.94 | $19.56 | $19.94 | $17.74 | 61,241 |
| 2020-05-28 | $19.70 | $19.70 | $19.51 | $19.64 | $17.48 | 39,929 |
| 2020-05-27 | $19.46 | $19.60 | $19.43 | $19.60 | $17.44 | 45,026 |
| 2020-05-26 | $19.60 | $19.60 | $19.34 | $19.53 | $17.38 | 22,363 |
| 2020-05-22 | $19.27 | $19.51 | $19.14 | $19.46 | $17.31 | 35,538 |
| 2020-05-21 | $19.10 | $19.24 | $19.10 | $19.15 | $17.04 | 29,425 |
| 2020-05-20 | $19.10 | $19.18 | $19.02 | $19.17 | $17.06 | 24,662 |
| 2020-05-19 | $18.95 | $19.08 | $18.74 | $18.86 | $16.78 | 29,528 |
| 2020-05-18 | $18.63 | $18.95 | $18.53 | $18.95 | $16.86 | 22,055 |
| 2020-05-15 | $18.53 | $18.56 | $18.41 | $18.51 | $16.47 | 29,864 |
| 2020-05-14 | $18.75 | $18.75 | $18.38 | $18.48 | $16.44 | 27,448 |
| 2020-05-13 | $18.79 | $18.96 | $18.76 | $18.81 | $16.68 | 33,689 |
| 2020-05-12 | $19.24 | $19.24 | $18.76 | $18.78 | $16.65 | 37,079 |
| 2020-05-11 | $18.82 | $19.23 | $18.79 | $19.10 | $16.94 | 51,054 |
| 2020-05-08 | $18.45 | $18.82 | $18.43 | $18.81 | $16.68 | 23,882 |
| 2020-05-07 | $18.50 | $18.61 | $18.40 | $18.40 | $16.32 | 18,294 |
| 2020-05-06 | $18.79 | $18.79 | $18.32 | $18.39 | $16.31 | 26,917 |
| 2020-05-05 | $18.64 | $18.73 | $18.64 | $18.72 | $16.60 | 27,163 |
| 2020-05-04 | $18.44 | $18.57 | $18.34 | $18.57 | $16.47 | 29,585 |
| 2020-05-01 | $18.45 | $18.48 | $18.34 | $18.34 | $16.26 | 39,241 |
| 2020-04-30 | $18.69 | $18.69 | $18.48 | $18.48 | $16.39 | 33,247 |
| 2020-04-29 | $18.71 | $18.71 | $18.46 | $18.58 | $16.48 | 45,053 |
| 2020-04-28 | $18.77 | $18.77 | $18.38 | $18.41 | $16.32 | 53,939 |
| 2020-04-27 | $18.73 | $18.73 | $18.43 | $18.47 | $16.38 | 22,677 |
| 2020-04-24 | $18.67 | $18.80 | $18.67 | $18.67 | $16.56 | 24,096 |
| 2020-04-23 | $18.70 | $18.90 | $18.65 | $18.67 | $16.56 | 15,173 |
| 2020-04-22 | $19.24 | $19.24 | $18.53 | $18.61 | $16.50 | 55,232 |
| 2020-04-21 | $19.21 | $19.24 | $19.13 | $19.14 | $16.97 | 10,391 |
| 2020-04-20 | $19.49 | $19.49 | $19.13 | $19.28 | $17.10 | 43,648 |
| 2020-04-17 | $19.61 | $19.61 | $19.35 | $19.51 | $17.30 | 30,925 |
| 2020-04-16 | $19.30 | $19.38 | $19.30 | $19.36 | $17.17 | 10,966 |
| 2020-04-15 | $18.71 | $19.32 | $18.71 | $19.28 | $17.10 | 31,212 |
| 2020-04-14 | $19.21 | $19.37 | $19.21 | $19.37 | $17.18 | 26,727 |
| 2020-04-13 | $19.16 | $19.23 | $18.85 | $19.05 | $16.84 | 63,913 |
| 2020-04-09 | $18.40 | $19.37 | $18.30 | $18.98 | $16.77 | 99,950 |
| 2020-04-08 | $18.25 | $18.30 | $18.01 | $18.26 | $16.14 | 32,042 |
| 2020-04-07 | $17.75 | $18.22 | $17.75 | $18.20 | $16.08 | 44,997 |
| 2020-04-06 | $17.49 | $17.83 | $17.44 | $17.75 | $15.69 | 17,197 |
| 2020-04-03 | $17.28 | $17.36 | $17.25 | $17.27 | $15.26 | 30,017 |
| 2020-04-02 | $17.32 | $17.48 | $17.25 | $17.48 | $15.45 | 47,574 |
| 2020-04-01 | $17.55 | $17.68 | $17.19 | $17.33 | $15.32 | 46,342 |
| 2020-03-31 | $17.86 | $17.89 | $17.55 | $17.70 | $15.64 | 34,543 |
| 2020-03-30 | $18.08 | $18.08 | $17.55 | $17.64 | $15.59 | 23,319 |
| 2020-03-27 | $17.66 | $17.97 | $17.63 | $17.92 | $15.84 | 19,313 |
| 2020-03-26 | $17.43 | $17.84 | $17.24 | $17.84 | $15.77 | 22,409 |
| 2020-03-25 | $16.62 | $17.44 | $16.62 | $17.35 | $15.33 | 46,386 |
| 2020-03-24 | $15.90 | $16.61 | $15.90 | $16.61 | $14.68 | 26,313 |
| 2020-03-23 | $15.69 | $16.04 | $15.61 | $15.80 | $13.96 | 53,204 |
| 2020-03-20 | $15.89 | $16.10 | $15.59 | $15.59 | $13.78 | 44,706 |
| 2020-03-19 | $15.74 | $16.33 | $15.24 | $16.02 | $14.16 | 80,959 |
| 2020-03-18 | $16.74 | $17.03 | $16.13 | $16.15 | $14.27 | 145,766 |
| 2020-03-17 | $16.84 | $17.13 | $16.83 | $17.07 | $15.09 | 40,230 |
| 2020-03-16 | $16.45 | $17.17 | $16.10 | $16.82 | $14.86 | 74,784 |
| 2020-03-13 | $18.27 | $18.50 | $18.17 | $18.25 | $16.07 | 37,816 |
| 2020-03-12 | $19.24 | $19.30 | $18.21 | $18.21 | $16.03 | 37,178 |
| 2020-03-11 | $19.35 | $19.48 | $19.26 | $19.46 | $17.13 | 37,955 |
| 2020-03-10 | $20.72 | $20.72 | $19.07 | $19.34 | $17.02 | 32,234 |
| 2020-03-09 | $20.73 | $20.73 | $20.31 | $20.45 | $18.00 | 58,759 |
| 2020-03-06 | $20.49 | $20.77 | $20.49 | $20.77 | $18.28 | 33,863 |
| 2020-03-05 | $20.36 | $20.48 | $20.36 | $20.48 | $18.03 | 29,045 |
| 2020-03-04 | $20.22 | $20.48 | $20.18 | $20.38 | $17.94 | 26,350 |
| 2020-03-03 | $19.96 | $20.18 | $19.96 | $20.14 | $17.73 | 39,203 |
| 2020-03-02 | $19.52 | $20.13 | $19.52 | $19.82 | $17.45 | 40,605 |
| 2020-02-28 | $19.95 | $20.00 | $19.51 | $19.51 | $17.17 | 45,310 |
| 2020-02-27 | $20.15 | $20.34 | $19.94 | $20.02 | $17.62 | 33,023 |
| 2020-02-26 | $20.50 | $20.52 | $20.14 | $20.21 | $17.79 | 33,602 |
| 2020-02-25 | $20.85 | $20.89 | $20.40 | $20.50 | $18.05 | 21,176 |
| 2020-02-24 | $20.87 | $20.87 | $20.73 | $20.75 | $18.27 | 17,503 |
| 2020-02-21 | $20.75 | $20.79 | $20.63 | $20.63 | $18.16 | 19,280 |
| 2020-02-20 | $20.76 | $20.76 | $20.64 | $20.66 | $18.19 | 23,664 |
| 2020-02-19 | $20.71 | $20.80 | $20.63 | $20.66 | $18.19 | 20,266 |
| 2020-02-18 | $20.70 | $20.86 | $20.63 | $20.63 | $18.16 | 34,204 |
| 2020-02-14 | $20.79 | $20.81 | $20.67 | $20.67 | $18.20 | 13,829 |
| 2020-02-13 | $20.74 | $20.80 | $20.63 | $20.76 | $18.27 | 21,027 |
| 2020-02-12 | $20.82 | $20.90 | $20.71 | $20.76 | $18.22 | 26,268 |
| 2020-02-11 | $20.88 | $20.88 | $20.70 | $20.72 | $18.18 | 14,562 |
| 2020-02-10 | $20.75 | $20.95 | $20.71 | $20.80 | $18.25 | 22,524 |
| 2020-02-07 | $20.77 | $21.06 | $20.62 | $20.73 | $18.19 | 25,856 |
| 2020-02-06 | $20.53 | $20.94 | $20.50 | $20.89 | $18.33 | 22,534 |
| 2020-02-05 | $20.41 | $20.59 | $20.41 | $20.49 | $17.98 | 12,387 |
| 2020-02-04 | $20.61 | $20.62 | $20.38 | $20.40 | $17.90 | 18,446 |
| 2020-02-03 | $20.38 | $20.61 | $20.24 | $20.61 | $18.09 | 17,257 |
| 2020-01-31 | $20.39 | $20.39 | $20.23 | $20.33 | $17.84 | 27,261 |
| 2020-01-30 | $20.31 | $20.38 | $20.27 | $20.37 | $17.87 | 16,822 |
| 2020-01-29 | $20.38 | $20.39 | $20.22 | $20.23 | $17.75 | 30,035 |
| 2020-01-28 | $20.24 | $20.30 | $20.24 | $20.30 | $17.81 | 19,687 |
| 2020-01-27 | $20.32 | $20.40 | $20.18 | $20.24 | $17.76 | 23,415 |
| 2020-01-24 | $20.33 | $20.33 | $20.14 | $20.32 | $17.83 | 24,985 |
| 2020-01-23 | $20.27 | $20.33 | $20.20 | $20.27 | $17.79 | 27,736 |
| 2020-01-22 | $20.03 | $20.23 | $20.02 | $20.23 | $17.75 | 20,366 |
| 2020-01-21 | $20.01 | $20.05 | $19.95 | $19.97 | $17.52 | 32,947 |
| 2020-01-17 | $19.96 | $20.04 | $19.90 | $20.00 | $17.55 | 31,663 |
| 2020-01-16 | $20.01 | $20.08 | $19.92 | $19.95 | $17.51 | 27,256 |
| 2020-01-15 | $19.97 | $20.16 | $19.89 | $20.03 | $17.58 | 24,351 |
| 2020-01-14 | $19.89 | $20.00 | $19.89 | $19.93 | $17.49 | 22,680 |
| 2020-01-13 | $20.01 | $20.03 | $19.93 | $19.96 | $17.46 | 33,026 |
| 2020-01-10 | $19.92 | $20.04 | $19.87 | $20.01 | $17.50 | 30,658 |
| 2020-01-09 | $19.82 | $19.97 | $19.82 | $19.89 | $17.40 | 20,518 |
| 2020-01-08 | $19.90 | $19.96 | $19.84 | $19.86 | $17.37 | 24,963 |
| 2020-01-07 | $19.79 | $19.94 | $19.79 | $19.91 | $17.41 | 21,419 |
| 2020-01-06 | $20.01 | $20.02 | $19.77 | $19.84 | $17.35 | 40,500 |
| 2020-01-03 | $20.10 | $20.11 | $19.87 | $20.00 | $17.49 | 50,575 |
| 2020-01-02 | $20.77 | $20.77 | $20.06 | $20.07 | $17.55 | 58,499 |
| 2019-12-31 | $20.74 | $20.82 | $20.55 | $20.80 | $18.19 | 44,585 |
| 2019-12-30 | $20.39 | $20.47 | $20.10 | $20.47 | $17.90 | 15,372 |
| 2019-12-27 | $20.09 | $20.45 | $20.05 | $20.45 | $17.89 | 16,383 |
| 2019-12-26 | $19.90 | $19.99 | $19.76 | $19.99 | $17.48 | 12,759 |
| 2019-12-24 | $19.77 | $19.88 | $19.75 | $19.84 | $17.35 | 5,468 |
| 2019-12-23 | $19.83 | $19.84 | $19.67 | $19.67 | $17.20 | 19,618 |
| 2019-12-20 | $19.89 | $19.89 | $19.67 | $19.87 | $17.38 | 29,842 |
| 2019-12-19 | $19.71 | $19.78 | $19.61 | $19.73 | $17.26 | 27,798 |
| 2019-12-18 | $19.78 | $19.79 | $19.61 | $19.70 | $17.23 | 20,144 |
| 2019-12-17 | $19.87 | $19.90 | $19.63 | $19.77 | $17.29 | 49,368 |
| 2019-12-16 | $19.85 | $19.94 | $19.82 | $19.91 | $17.41 | 26,390 |
| 2019-12-13 | $19.95 | $19.98 | $19.76 | $19.85 | $17.36 | 34,200 |
| 2019-12-12 | $19.88 | $20.03 | $19.84 | $19.91 | $17.41 | 40,062 |
| 2019-12-11 | $20.01 | $20.13 | $19.97 | $20.07 | $17.29 | 34,150 |
| 2019-12-10 | $20.31 | $20.38 | $19.97 | $20.00 | $17.23 | 39,647 |
| 2019-12-09 | $20.41 | $20.47 | $20.20 | $20.30 | $17.49 | 38,876 |
| 2019-12-06 | $20.25 | $20.49 | $20.25 | $20.45 | $17.62 | 13,711 |
| 2019-12-05 | $20.45 | $20.69 | $20.32 | $20.32 | $17.51 | 19,553 |
| 2019-12-04 | $20.20 | $20.72 | $20.18 | $20.56 | $17.71 | 31,429 |
| 2019-12-03 | $19.91 | $20.38 | $19.90 | $20.38 | $17.56 | 30,857 |
| 2019-12-02 | $20.01 | $20.04 | $19.90 | $19.90 | $17.15 | 30,174 |
| 2019-11-29 | $20.10 | $20.17 | $19.96 | $20.04 | $17.27 | 14,691 |
| 2019-11-27 | $20.25 | $20.25 | $20.11 | $20.11 | $17.33 | 19,228 |
| 2019-11-26 | $20.60 | $20.60 | $20.21 | $20.24 | $17.44 | 23,126 |
| 2019-11-25 | $20.52 | $21.01 | $20.47 | $20.50 | $17.66 | 28,037 |
| 2019-11-22 | $20.35 | $20.63 | $20.30 | $20.51 | $17.67 | 35,339 |
| 2019-11-21 | $20.31 | $20.55 | $20.22 | $20.28 | $17.47 | 22,283 |
| 2019-11-20 | $20.11 | $20.68 | $20.06 | $20.21 | $17.41 | 34,261 |
| 2019-11-19 | $20.16 | $20.16 | $20.04 | $20.14 | $17.35 | 22,544 |
| 2019-11-18 | $20.13 | $20.16 | $19.99 | $20.13 | $17.34 | 24,745 |
| 2019-11-15 | $20.05 | $20.25 | $20.05 | $20.09 | $17.31 | 17,743 |
| 2019-11-14 | $19.95 | $20.10 | $19.95 | $20.00 | $17.23 | 16,718 |
| 2019-11-13 | $20.10 | $20.12 | $19.83 | $19.87 | $17.12 | 18,018 |
| 2019-11-12 | $20.20 | $20.20 | $19.97 | $20.06 | $17.28 | 17,320 |
| 2019-11-11 | $20.44 | $20.47 | $20.16 | $20.16 | $17.31 | 18,465 |
| 2019-11-08 | $20.48 | $20.48 | $20.20 | $20.32 | $17.45 | 24,217 |
| 2019-11-07 | $20.17 | $20.38 | $20.17 | $20.38 | $17.50 | 21,119 |
| 2019-11-06 | $19.98 | $20.30 | $19.98 | $20.28 | $17.42 | 17,715 |
| 2019-11-05 | $19.98 | $20.05 | $19.90 | $20.00 | $17.17 | 24,694 |
| 2019-11-04 | $20.20 | $20.20 | $20.07 | $20.10 | $17.26 | 10,856 |
| 2019-11-01 | $20.12 | $20.35 | $20.11 | $20.18 | $17.33 | 21,257 |
| 2019-10-31 | $20.10 | $20.21 | $20.09 | $20.21 | $17.36 | 11,165 |
| 2019-10-30 | $19.93 | $20.11 | $19.93 | $20.05 | $17.22 | 16,094 |
| 2019-10-29 | $19.76 | $19.98 | $19.76 | $19.92 | $17.11 | 14,955 |
| 2019-10-28 | $20.02 | $20.04 | $19.64 | $19.77 | $16.98 | 15,670 |
| 2019-10-25 | $19.83 | $20.14 | $19.78 | $19.92 | $17.11 | 58,448 |
| 2019-10-24 | $19.87 | $19.87 | $19.75 | $19.84 | $17.04 | 41,733 |
| 2019-10-23 | $19.90 | $19.93 | $19.76 | $19.84 | $17.04 | 25,937 |
| 2019-10-22 | $19.88 | $19.95 | $19.83 | $19.87 | $17.06 | 43,322 |
| 2019-10-21 | $19.79 | $19.86 | $19.70 | $19.78 | $16.99 | 16,325 |
| 2019-10-18 | $19.85 | $19.94 | $19.81 | $19.83 | $17.03 | 24,519 |
| 2019-10-17 | $19.70 | $19.89 | $19.70 | $19.85 | $17.05 | 63,704 |
| 2019-10-16 | $19.80 | $19.83 | $19.64 | $19.66 | $16.88 | 26,287 |
| 2019-10-15 | $19.93 | $19.93 | $19.54 | $19.88 | $17.07 | 23,442 |
| 2019-10-14 | $19.99 | $19.99 | $19.77 | $19.99 | $17.11 | 30,925 |
| 2019-10-11 | $20.01 | $20.10 | $19.91 | $19.99 | $17.11 | 30,245 |
| 2019-10-10 | $20.06 | $20.08 | $19.95 | $20.07 | $17.18 | 21,851 |
| 2019-10-09 | $20.19 | $20.19 | $20.07 | $20.09 | $17.19 | 27,455 |
| 2019-10-08 | $20.16 | $20.19 | $20.10 | $20.17 | $17.26 | 59,245 |
| 2019-10-07 | $19.93 | $20.17 | $19.83 | $20.16 | $17.25 | 116,911 |
| 2019-10-04 | $19.79 | $19.94 | $19.78 | $19.93 | $17.06 | 17,855 |
| 2019-10-03 | $19.67 | $19.85 | $19.64 | $19.74 | $16.90 | 25,789 |
| 2019-10-02 | $19.73 | $19.78 | $19.58 | $19.61 | $16.78 | 26,285 |
| 2019-10-01 | $19.73 | $19.82 | $19.51 | $19.69 | $16.85 | 31,293 |
| 2019-09-30 | $19.71 | $19.89 | $19.61 | $19.76 | $16.91 | 25,470 |
| 2019-09-27 | $19.79 | $19.86 | $19.58 | $19.72 | $16.88 | 29,621 |
| 2019-09-26 | $19.73 | $19.77 | $19.67 | $19.77 | $16.92 | 34,232 |
| 2019-09-25 | $19.83 | $19.83 | $19.61 | $19.71 | $16.87 | 29,529 |
| 2019-09-24 | $19.80 | $19.86 | $19.73 | $19.78 | $16.93 | 36,173 |
| 2019-09-23 | $19.68 | $19.78 | $19.58 | $19.70 | $16.86 | 31,155 |
| 2019-09-20 | $19.79 | $19.79 | $19.63 | $19.68 | $16.84 | 25,914 |
| 2019-09-19 | $19.50 | $19.69 | $19.50 | $19.68 | $16.84 | 35,330 |
| 2019-09-18 | $19.54 | $19.59 | $19.34 | $19.45 | $16.65 | 27,203 |
| 2019-09-17 | $19.58 | $19.58 | $19.46 | $19.46 | $16.66 | 35,963 |
| 2019-09-16 | $19.68 | $19.68 | $19.56 | $19.61 | $16.73 | 33,842 |
| 2019-09-13 | $19.70 | $19.71 | $19.65 | $19.65 | $16.76 | 33,910 |
| 2019-09-12 | $19.81 | $19.81 | $19.69 | $19.69 | $16.80 | 25,196 |
| 2019-09-11 | $20.00 | $20.00 | $19.70 | $19.75 | $16.85 | 26,997 |
| 2019-09-10 | $19.80 | $19.93 | $19.78 | $19.85 | $16.93 | 41,084 |
| 2019-09-09 | $19.88 | $19.91 | $19.75 | $19.84 | $16.92 | 17,492 |
| 2019-09-06 | $20.00 | $20.15 | $19.84 | $19.94 | $17.01 | 25,247 |
| 2019-09-05 | $19.85 | $20.16 | $19.80 | $20.16 | $17.20 | 46,398 |
| 2019-09-04 | $19.88 | $19.95 | $19.81 | $19.90 | $16.97 | 26,793 |
| 2019-09-03 | $19.81 | $19.95 | $19.77 | $19.92 | $16.99 | 24,240 |
| 2019-08-30 | $19.83 | $19.90 | $19.73 | $19.81 | $16.90 | 17,168 |
| 2019-08-29 | $19.91 | $19.99 | $19.72 | $19.80 | $16.89 | 33,226 |
| 2019-08-28 | $19.98 | $19.99 | $19.83 | $19.92 | $16.99 | 39,682 |
| 2019-08-27 | $19.92 | $19.99 | $19.89 | $19.96 | $17.03 | 33,046 |
| 2019-08-26 | $20.00 | $20.00 | $19.87 | $19.92 | $16.99 | 48,128 |
| 2019-08-23 | $19.97 | $19.98 | $19.93 | $19.98 | $17.04 | 41,672 |
| 2019-08-22 | $19.85 | $19.98 | $19.85 | $19.92 | $16.99 | 33,458 |
| 2019-08-21 | $19.42 | $19.85 | $19.36 | $19.85 | $16.93 | 51,049 |
| 2019-08-20 | $19.29 | $19.39 | $19.28 | $19.39 | $16.54 | 28,002 |
| 2019-08-19 | $19.11 | $19.21 | $19.04 | $19.19 | $16.37 | 27,151 |
| 2019-08-16 | $19.18 | $19.23 | $19.11 | $19.16 | $16.34 | 28,590 |
| 2019-08-15 | $19.22 | $19.26 | $19.13 | $19.15 | $16.34 | 30,162 |
| 2019-08-14 | $19.07 | $19.23 | $19.04 | $19.10 | $16.29 | 56,356 |
| 2019-08-13 | $19.18 | $19.18 | $19.01 | $19.06 | $16.26 | 31,373 |
| 2019-08-12 | $19.32 | $19.34 | $19.11 | $19.11 | $16.24 | 36,300 |
| 2019-08-09 | $19.46 | $19.50 | $19.22 | $19.22 | $16.34 | 39,737 |
| 2019-08-08 | $19.42 | $19.45 | $19.31 | $19.37 | $16.47 | 24,720 |
| 2019-08-07 | $19.23 | $19.58 | $19.23 | $19.43 | $16.52 | 43,754 |
| 2019-08-06 | $19.60 | $19.63 | $19.14 | $19.27 | $16.38 | 36,657 |
| 2019-08-05 | $19.63 | $19.63 | $19.52 | $19.60 | $16.66 | 16,874 |
| 2019-08-02 | $19.57 | $19.67 | $19.47 | $19.55 | $16.62 | 28,540 |
| 2019-08-01 | $19.39 | $19.66 | $19.39 | $19.52 | $16.59 | 33,242 |
| 2019-07-31 | $19.52 | $19.55 | $19.24 | $19.40 | $16.49 | 34,372 |
| 2019-07-30 | $19.43 | $19.43 | $19.26 | $19.39 | $16.48 | 27,846 |
| 2019-07-29 | $19.42 | $19.49 | $19.35 | $19.43 | $16.52 | 32,645 |
| 2019-07-26 | $19.35 | $19.39 | $19.27 | $19.39 | $16.48 | 33,667 |
| 2019-07-25 | $19.35 | $19.35 | $19.13 | $19.34 | $16.44 | 22,943 |
| 2019-07-24 | $19.04 | $19.40 | $19.03 | $19.34 | $16.44 | 50,078 |
| 2019-07-23 | $18.97 | $19.07 | $18.88 | $19.04 | $16.19 | 34,097 |
| 2019-07-22 | $18.96 | $19.02 | $18.94 | $18.98 | $16.13 | 12,376 |
| 2019-07-19 | $18.87 | $19.00 | $18.87 | $18.89 | $16.06 | 17,333 |
| 2019-07-18 | $18.87 | $18.94 | $18.87 | $18.89 | $16.06 | 27,981 |
| 2019-07-17 | $18.76 | $18.97 | $18.76 | $18.91 | $16.07 | 37,676 |
| 2019-07-16 | $18.70 | $18.76 | $18.67 | $18.75 | $15.94 | 24,271 |
| 2019-07-15 | $18.68 | $18.87 | $18.68 | $18.79 | $15.91 | 51,068 |
| 2019-07-12 | $18.85 | $18.90 | $18.73 | $18.75 | $15.88 | 37,170 |
| 2019-07-11 | $18.93 | $18.96 | $18.78 | $18.81 | $15.93 | 32,025 |
| 2019-07-10 | $18.98 | $18.98 | $18.87 | $18.92 | $16.03 | 36,118 |
| 2019-07-09 | $19.37 | $19.37 | $18.97 | $18.97 | $16.07 | 32,287 |
| 2019-07-08 | $19.26 | $19.37 | $19.18 | $19.37 | $16.41 | 29,338 |
| 2019-07-05 | $19.21 | $19.33 | $19.20 | $19.23 | $16.29 | 15,118 |
| 2019-07-03 | $19.27 | $19.40 | $19.19 | $19.33 | $16.37 | 13,562 |
| 2019-07-02 | $19.03 | $19.30 | $19.03 | $19.17 | $16.24 | 34,402 |
| 2019-07-01 | $18.88 | $19.06 | $18.85 | $19.06 | $16.14 | 35,406 |
| 2019-06-28 | $19.03 | $19.15 | $18.62 | $18.62 | $15.77 | 56,576 |
| 2019-06-27 | $18.86 | $19.09 | $18.82 | $19.05 | $16.14 | 43,395 |
| 2019-06-26 | $18.91 | $19.12 | $18.90 | $18.95 | $16.05 | 46,918 |
| 2019-06-25 | $18.94 | $18.96 | $18.90 | $18.90 | $16.01 | 32,124 |
| 2019-06-24 | $18.86 | $18.97 | $18.82 | $18.94 | $16.04 | 19,650 |
| 2019-06-21 | $18.93 | $18.94 | $18.72 | $18.86 | $15.97 | 22,783 |
| 2019-06-20 | $18.85 | $18.97 | $18.85 | $18.92 | $16.03 | 33,360 |
| 2019-06-19 | $18.85 | $18.85 | $18.80 | $18.83 | $15.95 | 30,246 |
| 2019-06-18 | $18.84 | $18.84 | $18.73 | $18.74 | $15.87 | 26,248 |
| 2019-06-17 | $18.75 | $18.81 | $18.73 | $18.76 | $15.89 | 25,004 |
| 2019-06-14 | $18.72 | $18.79 | $18.69 | $18.69 | $15.83 | 11,844 |
| 2019-06-13 | $18.78 | $18.82 | $18.68 | $18.71 | $15.85 | 22,067 |
| 2019-06-12 | $18.85 | $18.85 | $18.76 | $18.83 | $15.89 | 11,920 |
| 2019-06-11 | $18.83 | $18.90 | $18.76 | $18.83 | $15.89 | 44,598 |
| 2019-06-10 | $18.83 | $18.85 | $18.82 | $18.82 | $15.88 | 28,185 |
| 2019-06-07 | $18.84 | $18.90 | $18.80 | $18.85 | $15.91 | 47,424 |
| 2019-06-06 | $18.80 | $18.84 | $18.75 | $18.84 | $15.90 | 22,535 |
| 2019-06-05 | $18.77 | $18.80 | $18.65 | $18.80 | $15.87 | 47,783 |
| 2019-06-04 | $18.76 | $18.83 | $18.68 | $18.74 | $15.82 | 30,027 |
| 2019-06-03 | $18.73 | $18.77 | $18.66 | $18.75 | $15.82 | 53,344 |
| 2019-05-31 | $18.51 | $18.73 | $18.51 | $18.70 | $15.78 | 26,294 |
| 2019-05-30 | $18.37 | $18.55 | $18.31 | $18.54 | $15.65 | 28,154 |
| 2019-05-29 | $18.74 | $18.74 | $18.42 | $18.42 | $15.55 | 44,800 |
| 2019-05-28 | $18.75 | $18.77 | $18.65 | $18.67 | $15.76 | 43,725 |
| 2019-05-24 | $18.57 | $18.77 | $18.54 | $18.77 | $15.84 | 51,877 |
| 2019-05-23 | $18.43 | $18.53 | $18.40 | $18.53 | $15.64 | 21,814 |
| 2019-05-22 | $18.27 | $18.43 | $18.27 | $18.37 | $15.50 | 23,872 |
| 2019-05-21 | $18.19 | $18.33 | $18.19 | $18.28 | $15.43 | 20,331 |
| 2019-05-20 | $18.21 | $18.33 | $18.16 | $18.22 | $15.38 | 33,237 |
| 2019-05-17 | $18.40 | $18.41 | $18.27 | $18.27 | $15.42 | 38,988 |
| 2019-05-16 | $18.39 | $18.44 | $18.35 | $18.39 | $15.52 | 32,040 |
| 2019-05-15 | $18.26 | $18.33 | $18.21 | $18.26 | $15.41 | 17,043 |
| 2019-05-14 | $18.25 | $18.26 | $18.19 | $18.22 | $15.38 | 13,969 |
| 2019-05-13 | $18.37 | $18.40 | $18.24 | $18.31 | $15.39 | 26,897 |
| 2019-05-10 | $18.47 | $18.47 | $18.37 | $18.37 | $15.45 | 13,073 |
| 2019-05-09 | $18.46 | $18.55 | $18.43 | $18.45 | $15.51 | 15,553 |
| 2019-05-08 | $18.48 | $18.50 | $18.45 | $18.46 | $15.52 | 17,829 |
| 2019-05-07 | $18.46 | $18.49 | $18.45 | $18.49 | $15.55 | 39,201 |
| 2019-05-06 | $18.37 | $18.60 | $18.37 | $18.51 | $15.56 | 22,272 |
| 2019-05-03 | $18.47 | $18.47 | $18.41 | $18.45 | $15.51 | 32,598 |
| 2019-05-02 | $18.55 | $18.55 | $18.37 | $18.38 | $15.45 | 29,821 |
| 2019-05-01 | $18.53 | $18.60 | $18.51 | $18.55 | $15.60 | 41,109 |
| 2019-04-30 | $18.47 | $18.53 | $18.45 | $18.53 | $15.58 | 42,536 |
| 2019-04-29 | $18.45 | $18.50 | $18.38 | $18.43 | $15.50 | 18,154 |
| 2019-04-26 | $18.45 | $18.53 | $18.40 | $18.49 | $15.55 | 19,408 |
| 2019-04-25 | $18.41 | $18.49 | $18.40 | $18.40 | $15.47 | 20,053 |
| 2019-04-24 | $18.47 | $18.47 | $18.40 | $18.41 | $15.48 | 39,557 |
| 2019-04-23 | $18.15 | $18.50 | $18.10 | $18.43 | $15.50 | 25,088 |
| 2019-04-22 | $18.07 | $18.15 | $18.06 | $18.15 | $15.26 | 27,377 |
| 2019-04-18 | $18.15 | $18.15 | $18.03 | $18.03 | $15.16 | 25,760 |
| 2019-04-17 | $18.13 | $18.19 | $18.05 | $18.05 | $15.18 | 25,458 |
| 2019-04-16 | $18.30 | $18.36 | $18.18 | $18.18 | $15.29 | 24,503 |
| 2019-04-15 | $18.34 | $18.36 | $18.18 | $18.26 | $15.35 | 21,745 |
| 2019-04-12 | $18.38 | $18.38 | $18.22 | $18.32 | $15.40 | 27,938 |
| 2019-04-11 | $18.20 | $18.38 | $18.13 | $18.38 | $15.45 | 42,987 |
| 2019-04-10 | $18.34 | $18.39 | $18.22 | $18.29 | $15.32 | 25,214 |
| 2019-04-09 | $18.34 | $18.35 | $18.21 | $18.34 | $15.36 | 18,566 |
| 2019-04-08 | $18.25 | $18.25 | $18.21 | $18.25 | $15.29 | 22,292 |
| 2019-04-05 | $18.18 | $18.30 | $18.18 | $18.25 | $15.29 | 36,277 |
| 2019-04-04 | $18.16 | $18.20 | $18.15 | $18.16 | $15.21 | 22,073 |
| 2019-04-03 | $18.25 | $18.26 | $18.15 | $18.20 | $15.24 | 28,793 |
| 2019-04-02 | $18.36 | $18.38 | $18.22 | $18.23 | $15.27 | 27,402 |
| 2019-04-01 | $18.41 | $18.41 | $18.31 | $18.31 | $15.34 | 26,618 |
| 2019-03-29 | $18.25 | $18.39 | $18.15 | $18.39 | $15.40 | 42,693 |
| 2019-03-28 | $18.10 | $18.22 | $18.06 | $18.22 | $15.26 | 31,128 |
| 2019-03-27 | $18.07 | $18.12 | $18.02 | $18.05 | $15.12 | 41,481 |
| 2019-03-26 | $18.13 | $18.13 | $17.98 | $18.01 | $15.09 | 33,717 |
| 2019-03-25 | $18.12 | $18.12 | $17.99 | $17.99 | $15.07 | 33,067 |
| 2019-03-22 | $18.14 | $18.14 | $18.06 | $18.08 | $15.14 | 23,896 |
| 2019-03-21 | $17.92 | $18.14 | $17.79 | $18.09 | $15.15 | 27,735 |
| 2019-03-20 | $17.89 | $17.91 | $17.76 | $17.81 | $14.92 | 30,268 |
| 2019-03-19 | $17.78 | $17.88 | $17.75 | $17.82 | $14.93 | 33,044 |
| 2019-03-18 | $17.66 | $17.70 | $17.60 | $17.67 | $14.80 | 63,724 |
| 2019-03-15 | $17.70 | $17.70 | $17.62 | $17.63 | $14.77 | 30,774 |
| 2019-03-14 | $17.68 | $17.75 | $17.60 | $17.60 | $14.74 | 16,369 |
| 2019-03-13 | $17.84 | $17.88 | $17.71 | $17.71 | $14.83 | 25,931 |
| 2019-03-12 | $17.80 | $17.85 | $17.73 | $17.73 | $14.85 | 19,935 |
| 2019-03-11 | $17.76 | $17.94 | $17.76 | $17.87 | $14.91 | 14,125 |
| 2019-03-08 | $17.71 | $17.83 | $17.71 | $17.78 | $14.83 | 24,917 |
| 2019-03-07 | $17.71 | $17.82 | $17.66 | $17.75 | $14.81 | 30,220 |
| 2019-03-06 | $17.80 | $17.84 | $17.69 | $17.69 | $14.76 | 19,677 |
| 2019-03-05 | $17.84 | $17.85 | $17.78 | $17.82 | $14.87 | 30,227 |
| 2019-03-04 | $17.85 | $17.85 | $17.79 | $17.80 | $14.85 | 38,644 |
| 2019-03-01 | $17.92 | $17.92 | $17.83 | $17.83 | $14.88 | 16,477 |
| 2019-02-28 | $17.90 | $17.91 | $17.81 | $17.86 | $14.90 | 23,346 |
| 2019-02-27 | $17.92 | $17.93 | $17.77 | $17.83 | $14.88 | 36,938 |
| 2019-02-26 | $17.97 | $17.99 | $17.87 | $17.92 | $14.95 | 32,819 |
| 2019-02-25 | $17.95 | $17.95 | $17.84 | $17.88 | $14.92 | 24,843 |
| 2019-02-22 | $17.93 | $17.94 | $17.89 | $17.92 | $14.95 | 36,978 |
| 2019-02-21 | $18.09 | $18.12 | $18.02 | $18.09 | $15.09 | 35,062 |
| 2019-02-20 | $18.07 | $18.10 | $18.05 | $18.09 | $15.09 | 27,433 |
| 2019-02-19 | $17.95 | $18.13 | $17.88 | $18.10 | $15.10 | 31,319 |
| 2019-02-15 | $17.77 | $17.92 | $17.74 | $17.92 | $14.95 | 26,224 |
| 2019-02-14 | $17.72 | $17.78 | $17.72 | $17.76 | $14.82 | 18,206 |
| 2019-02-13 | $17.70 | $17.75 | $17.70 | $17.70 | $14.77 | 14,576 |
| 2019-02-12 | $17.75 | $17.80 | $17.71 | $17.72 | $14.78 | 27,961 |
| 2019-02-11 | $17.82 | $17.84 | $17.76 | $17.76 | $14.76 | 15,287 |
| 2019-02-08 | $17.89 | $17.89 | $17.71 | $17.71 | $14.72 | 24,525 |
| 2019-02-07 | $17.89 | $17.91 | $17.82 | $17.89 | $14.87 | 15,146 |
| 2019-02-06 | $17.90 | $17.91 | $17.78 | $17.91 | $14.88 | 17,843 |
| 2019-02-05 | $17.70 | $17.92 | $17.70 | $17.92 | $14.89 | 25,484 |
| 2019-02-04 | $17.73 | $17.75 | $17.65 | $17.68 | $14.69 | 36,398 |
| 2019-02-01 | $17.75 | $17.75 | $17.66 | $17.73 | $14.73 | 32,252 |
| 2019-01-31 | $17.74 | $17.75 | $17.67 | $17.70 | $14.71 | 38,910 |
| 2019-01-30 | $17.63 | $17.68 | $17.54 | $17.67 | $14.68 | 35,632 |
| 2019-01-29 | $17.55 | $17.65 | $17.49 | $17.63 | $14.65 | 21,602 |
| 2019-01-28 | $17.33 | $17.55 | $17.32 | $17.49 | $14.53 | 32,677 |
| 2019-01-25 | $17.31 | $17.42 | $17.24 | $17.42 | $14.48 | 27,394 |
| 2019-01-24 | $17.28 | $17.30 | $17.20 | $17.30 | $14.38 | 29,442 |
| 2019-01-23 | $17.24 | $17.26 | $17.19 | $17.26 | $14.34 | 20,818 |
| 2019-01-22 | $17.17 | $17.26 | $17.17 | $17.23 | $14.32 | 22,813 |
| 2019-01-18 | $17.17 | $17.22 | $17.13 | $17.22 | $14.31 | 46,440 |
| 2019-01-17 | $17.13 | $17.18 | $17.08 | $17.16 | $14.26 | 30,487 |
| 2019-01-16 | $17.21 | $17.21 | $17.10 | $17.10 | $14.21 | 29,342 |
| 2019-01-15 | $17.41 | $17.42 | $17.20 | $17.22 | $14.31 | 18,764 |
| 2019-01-14 | $17.44 | $17.50 | $17.41 | $17.49 | $14.48 | 13,164 |
| 2019-01-11 | $17.37 | $17.44 | $17.33 | $17.44 | $14.44 | 14,977 |
| 2019-01-10 | $17.36 | $17.37 | $17.29 | $17.30 | $14.32 | 20,297 |
| 2019-01-09 | $17.40 | $17.40 | $17.29 | $17.35 | $14.36 | 42,370 |
| 2019-01-08 | $17.37 | $17.37 | $17.28 | $17.35 | $14.36 | 25,109 |
| 2019-01-07 | $17.13 | $17.31 | $17.13 | $17.27 | $14.29 | 13,462 |
| 2019-01-04 | $17.09 | $17.15 | $17.08 | $17.13 | $14.18 | 31,930 |
| 2019-01-03 | $17.01 | $17.15 | $16.96 | $17.15 | $14.20 | 22,909 |
| 2019-01-02 | $16.78 | $16.97 | $16.78 | $16.95 | $14.03 | 26,677 |
| 2018-12-31 | $16.91 | $16.93 | $16.79 | $16.79 | $13.90 | 52,482 |
| 2018-12-28 | $16.94 | $16.99 | $16.78 | $16.78 | $13.89 | 34,882 |
| 2018-12-27 | $16.80 | $16.97 | $16.78 | $16.97 | $14.05 | 26,314 |
| 2018-12-26 | $16.84 | $16.85 | $16.76 | $16.79 | $13.90 | 35,203 |
| 2018-12-24 | $16.75 | $16.81 | $16.75 | $16.79 | $13.90 | 17,480 |
| 2018-12-21 | $16.75 | $16.80 | $16.68 | $16.77 | $13.88 | 48,702 |
| 2018-12-20 | $16.80 | $16.88 | $16.74 | $16.78 | $13.89 | 29,120 |
| 2018-12-19 | $16.74 | $16.80 | $16.68 | $16.78 | $13.89 | 42,936 |
| 2018-12-18 | $17.03 | $17.06 | $16.68 | $16.77 | $13.88 | 31,620 |
| 2018-12-17 | $16.98 | $17.04 | $16.97 | $17.01 | $14.08 | 46,010 |
| 2018-12-14 | $16.98 | $17.08 | $16.98 | $17.02 | $14.09 | 22,307 |
| 2018-12-13 | $17.10 | $17.16 | $16.96 | $16.97 | $14.05 | 35,696 |
| 2018-12-12 | $17.20 | $17.23 | $17.14 | $17.20 | $14.11 | 15,611 |
| 2018-12-11 | $17.24 | $17.24 | $17.10 | $17.12 | $14.05 | 27,812 |
| 2018-12-10 | $17.23 | $17.30 | $17.08 | $17.10 | $14.03 | 34,725 |
| 2018-12-07 | $17.07 | $17.23 | $17.07 | $17.23 | $14.14 | 26,086 |
| 2018-12-06 | $17.00 | $17.20 | $17.00 | $17.07 | $14.01 | 34,584 |
| 2018-12-04 | $17.11 | $17.22 | $17.06 | $17.06 | $14.00 | 55,092 |
| 2018-12-03 | $17.16 | $17.23 | $17.08 | $17.08 | $14.02 | 36,603 |
| 2018-11-30 | $17.14 | $17.18 | $16.99 | $17.12 | $14.05 | 25,373 |
| 2018-11-29 | $17.06 | $17.25 | $17.05 | $17.05 | $13.99 | 15,546 |
| 2018-11-28 | $17.05 | $17.15 | $17.01 | $17.05 | $13.99 | 37,036 |
| 2018-11-27 | $17.32 | $17.32 | $17.05 | $17.05 | $13.99 | 27,541 |
| 2018-11-26 | $17.50 | $17.50 | $17.29 | $17.34 | $14.23 | 31,824 |
| 2018-11-23 | $17.40 | $17.49 | $17.40 | $17.49 | $14.35 | 14,033 |
| 2018-11-21 | $17.27 | $17.43 | $17.26 | $17.43 | $14.30 | 24,090 |
| 2018-11-20 | $17.22 | $17.24 | $17.16 | $17.24 | $14.15 | 23,917 |
| 2018-11-19 | $16.99 | $17.15 | $16.99 | $17.15 | $14.07 | 13,224 |
| 2018-11-16 | $17.07 | $17.14 | $17.00 | $17.00 | $13.95 | 32,493 |
| 2018-11-15 | $17.10 | $17.12 | $17.05 | $17.07 | $14.01 | 29,234 |
| 2018-11-14 | $17.10 | $17.19 | $17.10 | $17.10 | $14.03 | 43,554 |
| 2018-11-13 | $17.19 | $17.27 | $17.10 | $17.10 | $14.03 | 29,455 |
| 2018-11-12 | $17.10 | $17.25 | $17.10 | $17.22 | $14.13 | 20,434 |
| 2018-11-09 | $17.19 | $17.24 | $17.07 | $17.07 | $14.01 | 24,387 |
| 2018-11-08 | $17.71 | $17.71 | $17.32 | $17.32 | $14.16 | 15,650 |
| 2018-11-07 | $17.73 | $18.04 | $17.72 | $17.73 | $14.49 | 33,350 |
| 2018-11-06 | $17.68 | $17.74 | $17.66 | $17.73 | $14.49 | 23,017 |
| 2018-11-05 | $17.76 | $17.76 | $17.52 | $17.69 | $14.46 | 30,886 |
| 2018-11-02 | $17.63 | $17.75 | $17.60 | $17.67 | $14.44 | 36,036 |
| 2018-11-01 | $17.50 | $17.72 | $17.32 | $17.70 | $14.47 | 55,172 |
| 2018-10-31 | $17.24 | $17.69 | $17.16 | $17.52 | $14.32 | 24,151 |
| 2018-10-30 | $17.05 | $17.13 | $16.98 | $17.12 | $13.99 | 91,632 |
| 2018-10-29 | $17.06 | $17.11 | $17.05 | $17.05 | $13.93 | 29,595 |
| 2018-10-26 | $17.30 | $17.34 | $17.05 | $17.05 | $13.93 | 74,509 |
| 2018-10-25 | $17.33 | $17.33 | $17.25 | $17.30 | $14.14 | 28,087 |
| 2018-10-24 | $17.31 | $17.36 | $17.25 | $17.33 | $14.16 | 34,143 |
| 2018-10-23 | $17.26 | $17.29 | $17.18 | $17.28 | $14.12 | 37,668 |
| 2018-10-22 | $17.35 | $17.38 | $17.23 | $17.28 | $14.12 | 39,498 |
| 2018-10-19 | $17.26 | $17.32 | $17.14 | $17.32 | $14.16 | 30,441 |
| 2018-10-18 | $17.15 | $17.32 | $17.11 | $17.12 | $13.99 | 50,646 |
| 2018-10-17 | $17.18 | $17.35 | $17.16 | $17.16 | $14.02 | 56,374 |
| 2018-10-16 | $17.08 | $17.17 | $17.03 | $17.17 | $14.03 | 27,766 |
| 2018-10-15 | $16.97 | $17.06 | $16.97 | $16.98 | $13.88 | 43,804 |
| 2018-10-12 | $17.07 | $17.14 | $17.03 | $17.03 | $13.86 | 47,069 |
| 2018-10-11 | $17.13 | $17.24 | $17.10 | $17.11 | $13.93 | 30,446 |
| 2018-10-10 | $17.08 | $17.20 | $17.08 | $17.10 | $13.92 | 38,599 |
| 2018-10-09 | $17.15 | $17.24 | $17.12 | $17.19 | $13.99 | 37,881 |
| 2018-10-08 | $17.29 | $17.31 | $17.13 | $17.13 | $13.94 | 29,335 |
| 2018-10-05 | $17.28 | $17.41 | $17.28 | $17.28 | $14.07 | 34,552 |
| 2018-10-04 | $17.61 | $17.62 | $17.32 | $17.34 | $14.11 | 30,888 |
| 2018-10-03 | $17.74 | $17.74 | $17.62 | $17.65 | $14.37 | 18,391 |
| 2018-10-02 | $17.71 | $17.71 | $17.59 | $17.67 | $14.38 | 20,019 |
| 2018-10-01 | $17.67 | $17.71 | $17.59 | $17.71 | $14.42 | 21,216 |
| 2018-09-28 | $17.67 | $17.68 | $17.56 | $17.62 | $14.34 | 14,712 |
| 2018-09-27 | $17.81 | $17.81 | $17.61 | $17.66 | $14.37 | 19,625 |
| 2018-09-26 | $17.68 | $17.84 | $17.57 | $17.72 | $14.42 | 25,542 |
| 2018-09-25 | $17.54 | $17.58 | $17.52 | $17.58 | $14.31 | 39,084 |
| 2018-09-24 | $17.52 | $17.62 | $17.52 | $17.57 | $14.30 | 27,412 |
| 2018-09-21 | $17.66 | $17.68 | $17.50 | $17.52 | $14.26 | 39,167 |
| 2018-09-20 | $17.78 | $17.78 | $17.55 | $17.68 | $14.39 | 27,501 |
| 2018-09-19 | $17.74 | $17.77 | $17.65 | $17.73 | $14.43 | 28,719 |
| 2018-09-18 | $17.60 | $17.75 | $17.58 | $17.70 | $14.41 | 33,422 |
| 2018-09-17 | $17.63 | $17.63 | $17.56 | $17.62 | $14.34 | 24,468 |
| 2018-09-14 | $17.61 | $17.61 | $17.52 | $17.56 | $14.29 | 23,241 |
| 2018-09-13 | $17.57 | $17.61 | $17.55 | $17.57 | $14.30 | 22,531 |
| 2018-09-12 | $17.67 | $17.67 | $17.55 | $17.55 | $14.23 | 33,237 |
| 2018-09-11 | $17.59 | $17.64 | $17.57 | $17.58 | $14.25 | 19,762 |
| 2018-09-10 | $17.58 | $17.63 | $17.56 | $17.56 | $14.24 | 34,516 |
| 2018-09-07 | $17.57 | $17.65 | $17.57 | $17.61 | $14.28 | 35,139 |
| 2018-09-06 | $17.73 | $17.74 | $17.59 | $17.61 | $14.28 | 29,890 |
| 2018-09-05 | $17.71 | $17.75 | $17.66 | $17.66 | $14.32 | 32,177 |
| 2018-09-04 | $17.80 | $17.88 | $17.67 | $17.71 | $14.36 | 28,976 |
| 2018-08-31 | $17.89 | $17.98 | $17.78 | $17.78 | $14.42 | 27,400 |
| 2018-08-30 | $17.91 | $17.99 | $17.87 | $17.95 | $14.55 | 25,725 |
| 2018-08-29 | $17.92 | $17.98 | $17.84 | $17.84 | $14.46 | 18,192 |
| 2018-08-28 | $17.94 | $17.99 | $17.92 | $17.99 | $14.59 | 18,241 |
| 2018-08-27 | $17.99 | $17.99 | $17.90 | $17.92 | $14.53 | 18,435 |
| 2018-08-24 | $17.88 | $17.96 | $17.88 | $17.94 | $14.55 | 10,137 |
| 2018-08-23 | $17.97 | $17.97 | $17.81 | $17.83 | $14.46 | 16,800 |
| 2018-08-22 | $17.86 | $17.99 | $17.86 | $17.99 | $14.59 | 34,385 |
| 2018-08-21 | $17.93 | $17.93 | $17.75 | $17.84 | $14.46 | 20,592 |
| 2018-08-20 | $17.89 | $17.93 | $17.88 | $17.93 | $14.54 | 13,263 |
| 2018-08-17 | $17.86 | $17.90 | $17.85 | $17.85 | $14.47 | 23,325 |
| 2018-08-16 | $17.92 | $17.92 | $17.81 | $17.86 | $14.48 | 14,802 |
| 2018-08-15 | $17.98 | $17.98 | $17.82 | $17.89 | $14.50 | 14,303 |
| 2018-08-14 | $17.82 | $17.97 | $17.82 | $17.95 | $14.55 | 33,473 |
| 2018-08-13 | $17.81 | $17.84 | $17.81 | $17.84 | $14.46 | 19,865 |
| 2018-08-10 | $17.92 | $17.93 | $17.89 | $17.89 | $14.45 | 7,273 |
| 2018-08-09 | $17.94 | $17.95 | $17.88 | $17.92 | $14.47 | 16,288 |
| 2018-08-08 | $17.91 | $18.27 | $17.88 | $17.91 | $14.47 | 41,503 |
| 2018-08-07 | $17.59 | $17.97 | $17.59 | $17.97 | $14.51 | 33,693 |
| 2018-08-06 | $17.59 | $17.73 | $17.59 | $17.73 | $14.32 | 17,208 |
| 2018-08-03 | $17.71 | $17.75 | $17.60 | $17.64 | $14.25 | 20,501 |
| 2018-08-02 | $17.70 | $17.73 | $17.66 | $17.73 | $14.32 | 24,964 |
| 2018-08-01 | $17.66 | $17.71 | $17.61 | $17.71 | $14.30 | 29,121 |
| 2018-07-31 | $17.63 | $17.65 | $17.50 | $17.65 | $14.26 | 41,827 |
| 2018-07-30 | $17.50 | $17.61 | $17.50 | $17.54 | $14.17 | 25,968 |
| 2018-07-27 | $17.62 | $17.64 | $17.54 | $17.54 | $14.17 | 47,463 |
| 2018-07-26 | $17.57 | $17.65 | $17.56 | $17.62 | $14.23 | 26,598 |
| 2018-07-25 | $17.57 | $17.60 | $17.55 | $17.60 | $14.21 | 39,486 |
| 2018-07-24 | $17.52 | $17.66 | $17.52 | $17.59 | $14.21 | 33,057 |
| 2018-07-23 | $17.74 | $17.74 | $17.55 | $17.55 | $14.17 | 30,364 |
| 2018-07-20 | $17.74 | $17.74 | $17.64 | $17.72 | $14.31 | 16,002 |
| 2018-07-19 | $17.74 | $17.74 | $17.60 | $17.62 | $14.23 | 30,672 |
| 2018-07-18 | $17.61 | $17.64 | $17.60 | $17.60 | $14.21 | 32,253 |
| 2018-07-17 | $17.58 | $17.78 | $17.58 | $17.60 | $14.21 | 31,145 |
| 2018-07-16 | $17.62 | $17.64 | $17.58 | $17.62 | $14.23 | 25,885 |
| 2018-07-13 | $17.83 | $17.83 | $17.68 | $17.70 | $14.24 | 21,384 |
| 2018-07-12 | $17.71 | $17.71 | $17.66 | $17.67 | $14.22 | 22,463 |
| 2018-07-11 | $17.63 | $17.70 | $17.63 | $17.66 | $14.21 | 25,033 |
| 2018-07-10 | $17.73 | $17.73 | $17.62 | $17.64 | $14.19 | 23,543 |
| 2018-07-09 | $17.70 | $17.74 | $17.66 | $17.72 | $14.26 | 17,821 |
| 2018-07-06 | $17.77 | $17.80 | $17.67 | $17.67 | $14.22 | 16,898 |
| 2018-07-05 | $17.83 | $17.99 | $17.73 | $17.76 | $14.29 | 24,354 |
| 2018-07-03 | $17.85 | $17.85 | $17.77 | $17.77 | $14.30 | 9,752 |
| 2018-07-02 | $17.99 | $17.99 | $17.79 | $17.81 | $14.33 | 42,141 |
| 2018-06-29 | $17.82 | $17.92 | $17.81 | $17.92 | $14.42 | 56,631 |
| 2018-06-28 | $17.74 | $17.82 | $17.71 | $17.82 | $14.34 | 28,716 |
| 2018-06-27 | $17.63 | $17.72 | $17.63 | $17.72 | $14.26 | 35,315 |
| 2018-06-26 | $17.57 | $17.63 | $17.57 | $17.60 | $14.16 | 22,797 |
| 2018-06-25 | $17.57 | $17.57 | $17.52 | $17.57 | $14.14 | 49,835 |
| 2018-06-22 | $17.55 | $17.63 | $17.54 | $17.62 | $14.18 | 25,936 |
| 2018-06-21 | $17.58 | $17.65 | $17.50 | $17.50 | $14.08 | 46,485 |
| 2018-06-20 | $17.60 | $17.63 | $17.58 | $17.63 | $14.18 | 38,523 |
| 2018-06-19 | $17.65 | $17.70 | $17.54 | $17.60 | $14.16 | 55,378 |
| 2018-06-18 | $17.59 | $17.65 | $17.55 | $17.65 | $14.20 | 29,891 |
| 2018-06-15 | $17.47 | $17.59 | $17.47 | $17.58 | $14.14 | 43,821 |
| 2018-06-14 | $17.51 | $17.58 | $17.51 | $17.57 | $14.14 | 30,154 |
| 2018-06-13 | $17.56 | $17.58 | $17.50 | $17.50 | $14.08 | 22,976 |
| 2018-06-12 | $17.55 | $17.55 | $17.51 | $17.53 | $14.10 | 30,100 |
| 2018-06-11 | $17.60 | $17.62 | $17.57 | $17.58 | $14.09 | 16,335 |
| 2018-06-08 | $17.54 | $17.64 | $17.52 | $17.59 | $14.10 | 28,127 |
| 2018-06-07 | $17.51 | $17.59 | $17.51 | $17.53 | $14.05 | 44,656 |
| 2018-06-06 | $17.58 | $17.61 | $17.50 | $17.57 | $14.08 | 26,014 |
| 2018-06-05 | $17.54 | $17.66 | $17.54 | $17.58 | $14.09 | 50,053 |
| 2018-06-04 | $17.62 | $17.66 | $17.61 | $17.61 | $14.11 | 34,250 |
| 2018-06-01 | $17.65 | $17.67 | $17.62 | $17.62 | $14.12 | 20,168 |
| 2018-05-31 | $17.63 | $17.69 | $17.63 | $17.65 | $14.14 | 17,348 |
| 2018-05-30 | $17.66 | $17.70 | $17.60 | $17.61 | $14.11 | 31,089 |
| 2018-05-29 | $17.60 | $17.73 | $17.57 | $17.64 | $14.14 | 41,288 |
| 2018-05-25 | $17.58 | $17.64 | $17.58 | $17.59 | $14.10 | 20,933 |
| 2018-05-24 | $17.53 | $17.65 | $17.53 | $17.55 | $14.06 | 30,099 |
| 2018-05-23 | $17.52 | $17.59 | $17.50 | $17.51 | $14.03 | 33,630 |
| 2018-05-22 | $17.51 | $17.55 | $17.51 | $17.51 | $14.03 | 35,338 |
| 2018-05-21 | $17.57 | $17.61 | $17.51 | $17.52 | $14.04 | 30,572 |
| 2018-05-18 | $17.61 | $17.63 | $17.53 | $17.53 | $14.05 | 37,025 |
| 2018-05-17 | $17.59 | $17.59 | $17.52 | $17.59 | $14.10 | 38,900 |
| 2018-05-16 | $17.69 | $17.69 | $17.58 | $17.58 | $14.09 | 61,688 |
| 2018-05-15 | $17.67 | $17.70 | $17.60 | $17.64 | $14.14 | 58,479 |
| 2018-05-14 | $17.74 | $17.74 | $17.70 | $17.70 | $14.18 | 18,989 |
| 2018-05-11 | $17.82 | $17.90 | $17.74 | $17.76 | $14.18 | 26,227 |
| 2018-05-10 | $17.82 | $17.84 | $17.79 | $17.79 | $14.20 | 17,683 |
| 2018-05-09 | $17.75 | $17.83 | $17.75 | $17.79 | $14.20 | 14,274 |
| 2018-05-08 | $17.82 | $17.88 | $17.77 | $17.77 | $14.18 | 17,325 |
| 2018-05-07 | $17.87 | $17.87 | $17.78 | $17.79 | $14.20 | 19,292 |
| 2018-05-04 | $17.86 | $17.91 | $17.82 | $17.88 | $14.27 | 16,158 |
| 2018-05-03 | $17.97 | $17.97 | $17.82 | $17.85 | $14.25 | 16,138 |
| 2018-05-02 | $17.93 | $17.93 | $17.88 | $17.90 | $14.29 | 14,968 |
| 2018-05-01 | $17.88 | $17.95 | $17.88 | $17.93 | $14.31 | 21,354 |
| 2018-04-30 | $17.97 | $17.97 | $17.82 | $17.89 | $14.28 | 25,478 |
| 2018-04-27 | $17.92 | $17.97 | $17.91 | $17.93 | $14.31 | 20,639 |
| 2018-04-26 | $17.91 | $17.92 | $17.84 | $17.89 | $14.28 | 21,686 |
| 2018-04-25 | $17.86 | $17.88 | $17.82 | $17.88 | $14.27 | 38,633 |
| 2018-04-24 | $17.90 | $17.90 | $17.84 | $17.86 | $14.26 | 24,962 |
| 2018-04-23 | $17.82 | $17.89 | $17.81 | $17.84 | $14.24 | 53,264 |
| 2018-04-20 | $17.87 | $17.90 | $17.80 | $17.80 | $14.21 | 28,961 |
| 2018-04-19 | $17.94 | $17.94 | $17.86 | $17.87 | $14.26 | 34,826 |
| 2018-04-18 | $17.96 | $17.97 | $17.91 | $17.91 | $14.30 | 43,417 |
| 2018-04-17 | $17.94 | $18.00 | $17.90 | $17.92 | $14.30 | 46,237 |
| 2018-04-16 | $18.00 | $18.00 | $17.88 | $17.88 | $14.27 | 23,957 |
| 2018-04-13 | $18.01 | $18.06 | $17.97 | $17.97 | $14.29 | 30,992 |
| 2018-04-12 | $18.07 | $18.07 | $17.97 | $18.02 | $14.33 | 20,587 |
| 2018-04-11 | $18.13 | $18.13 | $18.01 | $18.01 | $14.32 | 32,649 |
| 2018-04-10 | $18.10 | $18.11 | $18.07 | $18.08 | $14.38 | 19,836 |
| 2018-04-09 | $18.07 | $18.10 | $18.07 | $18.09 | $14.38 | 47,044 |
| 2018-04-06 | $18.03 | $18.05 | $17.98 | $18.04 | $14.34 | 22,841 |
| 2018-04-05 | $18.08 | $18.09 | $17.98 | $18.00 | $14.31 | 27,155 |
| 2018-04-04 | $18.11 | $18.14 | $18.07 | $18.07 | $14.37 | 24,493 |
| 2018-04-03 | $18.13 | $18.16 | $18.05 | $18.05 | $14.35 | 15,500 |
| 2018-04-02 | $18.00 | $18.10 | $18.00 | $18.07 | $14.37 | 32,525 |
| 2018-03-29 | $17.91 | $18.02 | $17.91 | $17.98 | $14.30 | 47,178 |
| 2018-03-28 | $17.92 | $18.00 | $17.86 | $17.91 | $14.24 | 23,667 |
| 2018-03-27 | $17.81 | $17.94 | $17.81 | $17.87 | $14.21 | 37,223 |
| 2018-03-26 | $17.90 | $17.98 | $17.80 | $17.81 | $14.16 | 37,149 |
| 2018-03-23 | $17.86 | $18.00 | $17.85 | $17.87 | $14.21 | 40,988 |
| 2018-03-22 | $17.96 | $18.10 | $17.88 | $17.88 | $14.22 | 69,949 |
| 2018-03-21 | $18.02 | $18.02 | $17.88 | $17.93 | $14.26 | 38,560 |
| 2018-03-20 | $18.23 | $18.23 | $17.98 | $18.00 | $14.31 | 39,425 |
| 2018-03-19 | $18.15 | $18.16 | $18.08 | $18.08 | $14.38 | 20,229 |
| 2018-03-16 | $18.27 | $18.33 | $18.14 | $18.14 | $14.42 | 37,475 |
| 2018-03-15 | $18.30 | $18.35 | $18.24 | $18.27 | $14.53 | 16,240 |
| 2018-03-14 | $18.32 | $18.35 | $18.27 | $18.35 | $14.59 | 14,480 |
| 2018-03-13 | $18.39 | $18.39 | $18.30 | $18.35 | $14.54 | 23,966 |
| 2018-03-12 | $18.33 | $18.40 | $18.28 | $18.34 | $14.53 | 41,295 |
| 2018-03-09 | $18.20 | $18.38 | $18.20 | $18.28 | $14.48 | 25,968 |
| 2018-03-08 | $18.14 | $18.21 | $18.13 | $18.20 | $14.42 | 14,842 |
| 2018-03-07 | $18.06 | $18.19 | $18.05 | $18.08 | $14.32 | 37,051 |
| 2018-03-06 | $18.09 | $18.14 | $17.95 | $18.05 | $14.30 | 29,834 |
| 2018-03-05 | $18.11 | $18.20 | $18.06 | $18.06 | $14.31 | 30,275 |
| 2018-03-02 | $18.13 | $18.21 | $18.12 | $18.12 | $14.35 | 16,328 |
| 2018-03-01 | $18.25 | $18.30 | $18.08 | $18.20 | $14.42 | 54,411 |
| 2018-02-28 | $18.29 | $18.36 | $18.23 | $18.23 | $14.44 | 37,477 |
| 2018-02-27 | $18.42 | $18.45 | $18.24 | $18.28 | $14.48 | 34,840 |
| 2018-02-26 | $18.45 | $18.50 | $18.42 | $18.46 | $14.62 | 18,545 |
| 2018-02-23 | $18.39 | $18.45 | $18.35 | $18.44 | $14.61 | 21,708 |
| 2018-02-22 | $18.30 | $18.36 | $18.30 | $18.36 | $14.54 | 19,770 |
| 2018-02-21 | $18.30 | $18.41 | $18.30 | $18.31 | $14.51 | 16,012 |
| 2018-02-20 | $18.27 | $18.36 | $18.26 | $18.30 | $14.50 | 23,745 |
| 2018-02-16 | $18.36 | $18.46 | $18.19 | $18.30 | $14.50 | 52,823 |
| 2018-02-15 | $18.22 | $18.38 | $18.22 | $18.33 | $14.52 | 27,220 |
| 2018-02-14 | $18.39 | $18.45 | $18.17 | $18.19 | $14.41 | 35,346 |
| 2018-02-13 | $18.41 | $18.62 | $18.41 | $18.45 | $14.56 | 42,327 |
| 2018-02-12 | $18.56 | $18.63 | $18.40 | $18.40 | $14.52 | 48,463 |
| 2018-02-09 | $18.72 | $18.78 | $18.40 | $18.55 | $14.64 | 36,433 |
| 2018-02-08 | $18.84 | $18.84 | $18.68 | $18.71 | $14.77 | 25,744 |
| 2018-02-07 | $18.78 | $18.89 | $18.73 | $18.84 | $14.87 | 27,660 |
| 2018-02-06 | $18.74 | $18.94 | $18.69 | $18.77 | $14.81 | 41,214 |
| 2018-02-05 | $19.27 | $19.27 | $18.59 | $18.79 | $14.83 | 27,756 |
| 2018-02-02 | $19.27 | $19.27 | $19.15 | $19.16 | $15.12 | 20,780 |
| 2018-02-01 | $19.42 | $19.64 | $19.25 | $19.27 | $15.21 | 22,207 |
| 2018-01-31 | $19.44 | $19.44 | $19.32 | $19.32 | $15.25 | 25,491 |
| 2018-01-30 | $19.40 | $19.40 | $19.27 | $19.28 | $15.22 | 28,610 |
| 2018-01-29 | $19.31 | $19.38 | $19.28 | $19.34 | $15.26 | 36,869 |
| 2018-01-26 | $19.36 | $19.39 | $19.30 | $19.38 | $15.29 | 20,890 |
| 2018-01-25 | $19.36 | $19.36 | $19.30 | $19.33 | $15.26 | 16,385 |
| 2018-01-24 | $19.32 | $19.42 | $19.29 | $19.36 | $15.28 | 30,513 |
| 2018-01-23 | $19.40 | $19.51 | $19.30 | $19.32 | $15.25 | 39,001 |
| 2018-01-22 | $19.80 | $19.80 | $19.37 | $19.37 | $15.23 | 39,303 |
| 2018-01-19 | $19.92 | $19.92 | $19.73 | $19.79 | $15.56 | 19,021 |
| 2018-01-18 | $19.90 | $19.90 | $19.72 | $19.82 | $15.59 | 18,601 |
| 2018-01-17 | $19.72 | $19.80 | $19.69 | $19.74 | $15.52 | 25,018 |
| 2018-01-16 | $19.72 | $19.73 | $19.65 | $19.70 | $15.49 | 16,015 |
| 2018-01-12 | $19.64 | $19.78 | $19.63 | $19.64 | $15.44 | 28,354 |
| 2018-01-11 | $19.65 | $19.68 | $19.52 | $19.63 | $15.44 | 15,224 |
| 2018-01-10 | $19.62 | $19.71 | $19.62 | $19.65 | $15.45 | 9,827 |
| 2018-01-09 | $19.91 | $20.02 | $19.57 | $19.57 | $15.39 | 22,441 |
| 2018-01-08 | $20.03 | $20.16 | $19.78 | $19.83 | $15.59 | 60,287 |
| 2018-01-05 | $20.07 | $20.07 | $19.95 | $19.98 | $15.71 | 20,477 |
| 2018-01-04 | $19.93 | $20.05 | $19.93 | $20.01 | $15.74 | 18,466 |
| 2018-01-03 | $20.05 | $20.07 | $19.94 | $19.99 | $15.72 | 23,035 |
| 2018-01-02 | $19.89 | $20.05 | $19.88 | $20.05 | $15.77 | 30,246 |
| 2017-12-29 | $19.99 | $19.99 | $19.74 | $19.89 | $15.64 | 58,589 |
| 2017-12-28 | $19.77 | $19.85 | $19.67 | $19.85 | $15.61 | 22,735 |
| 2017-12-27 | $19.70 | $19.84 | $19.60 | $19.78 | $15.55 | 12,641 |
| 2017-12-26 | $19.49 | $19.65 | $19.49 | $19.65 | $15.45 | 21,614 |
| 2017-12-22 | $19.56 | $19.58 | $19.50 | $19.53 | $15.36 | 11,340 |
| 2017-12-21 | $19.65 | $19.67 | $19.56 | $19.56 | $15.38 | 17,536 |
| 2017-12-20 | $19.60 | $19.67 | $19.47 | $19.66 | $15.46 | 45,472 |
| 2017-12-19 | $19.64 | $19.64 | $19.52 | $19.63 | $15.44 | 17,581 |
| 2017-12-18 | $19.53 | $19.65 | $19.49 | $19.64 | $15.44 | 26,163 |
| 2017-12-15 | $19.22 | $19.55 | $19.21 | $19.55 | $15.37 | 26,002 |
| 2017-12-14 | $19.15 | $19.18 | $19.09 | $19.17 | $15.08 | 18,556 |
| 2017-12-13 | $19.33 | $19.35 | $19.07 | $19.09 | $15.01 | 21,873 |
| 2017-12-12 | $19.48 | $19.48 | $19.25 | $19.33 | $15.20 | 33,871 |
| 2017-12-11 | $19.70 | $19.95 | $19.66 | $19.70 | $15.29 | 27,410 |
| 2017-12-08 | $19.77 | $19.79 | $19.67 | $19.70 | $15.29 | 32,606 |
| 2017-12-07 | $19.84 | $19.88 | $19.77 | $19.77 | $15.35 | 35,402 |
| 2017-12-06 | $19.82 | $19.90 | $19.82 | $19.89 | $15.44 | 17,584 |
| 2017-12-05 | $19.93 | $19.93 | $19.80 | $19.80 | $15.37 | 21,239 |
| 2017-12-04 | $19.84 | $19.94 | $19.84 | $19.85 | $15.41 | 12,644 |
| 2017-12-01 | $19.90 | $19.90 | $19.81 | $19.84 | $15.40 | 13,956 |
| 2017-11-30 | $20.03 | $20.03 | $19.77 | $19.80 | $15.37 | 28,454 |
| 2017-11-29 | $19.83 | $19.97 | $19.78 | $19.78 | $15.36 | 23,428 |
| 2017-11-28 | $19.89 | $19.94 | $19.83 | $19.83 | $15.40 | 24,056 |
| 2017-11-27 | $19.92 | $19.92 | $19.82 | $19.89 | $15.44 | 12,670 |
| 2017-11-24 | $19.86 | $19.91 | $19.86 | $19.90 | $15.45 | 10,104 |
| 2017-11-22 | $19.81 | $19.91 | $19.79 | $19.87 | $15.43 | 23,893 |
| 2017-11-21 | $19.90 | $19.90 | $19.80 | $19.85 | $15.41 | 28,471 |
| 2017-11-20 | $19.81 | $19.94 | $19.77 | $19.84 | $15.40 | 24,822 |
| 2017-11-17 | $19.81 | $19.81 | $19.76 | $19.77 | $15.35 | 29,221 |
| 2017-11-16 | $19.89 | $19.89 | $19.73 | $19.81 | $15.38 | 21,470 |
| 2017-11-15 | $20.02 | $20.02 | $19.77 | $19.81 | $15.38 | 32,739 |
| 2017-11-14 | $19.78 | $19.78 | $19.66 | $19.75 | $15.33 | 41,760 |
| 2017-11-13 | $19.89 | $19.89 | $19.79 | $19.79 | $15.31 | 28,152 |
| 2017-11-10 | $20.02 | $20.18 | $19.81 | $19.81 | $15.33 | 24,866 |
| 2017-11-09 | $20.10 | $20.10 | $19.98 | $20.02 | $15.49 | 21,792 |
| 2017-11-08 | $20.12 | $20.13 | $20.04 | $20.06 | $15.52 | 16,381 |
| 2017-11-07 | $20.08 | $20.16 | $20.01 | $20.16 | $15.60 | 24,299 |
| 2017-11-06 | $20.05 | $20.05 | $19.99 | $20.00 | $15.47 | 18,078 |
| 2017-11-03 | $19.95 | $20.03 | $19.95 | $20.00 | $15.47 | 10,892 |
| 2017-11-02 | $20.06 | $20.16 | $19.93 | $19.95 | $15.43 | 26,807 |
| 2017-11-01 | $20.06 | $20.11 | $19.97 | $20.07 | $15.53 | 29,422 |
| 2017-10-31 | $19.97 | $20.09 | $19.92 | $20.09 | $15.54 | 20,519 |
| 2017-10-30 | $19.85 | $19.95 | $19.79 | $19.87 | $15.37 | 29,243 |
| 2017-10-27 | $19.84 | $19.84 | $19.75 | $19.82 | $15.33 | 18,620 |
| 2017-10-26 | $19.88 | $19.91 | $19.77 | $19.79 | $15.31 | 24,973 |
| 2017-10-25 | $20.07 | $20.08 | $19.84 | $19.88 | $15.38 | 32,839 |
| 2017-10-24 | $19.96 | $19.99 | $19.76 | $19.95 | $15.43 | 30,351 |
| 2017-10-23 | $19.88 | $19.90 | $19.71 | $19.90 | $15.40 | 32,899 |
| 2017-10-20 | $19.74 | $19.76 | $19.63 | $19.76 | $15.29 | 40,964 |
| 2017-10-19 | $19.65 | $19.70 | $19.58 | $19.60 | $15.16 | 25,305 |
| 2017-10-18 | $19.77 | $19.77 | $19.56 | $19.60 | $15.16 | 31,899 |
| 2017-10-17 | $19.65 | $19.98 | $19.51 | $19.79 | $15.31 | 28,032 |
| 2017-10-16 | $19.57 | $19.57 | $19.37 | $19.52 | $15.10 | 57,813 |
| 2017-10-13 | $19.72 | $19.74 | $19.54 | $19.55 | $15.12 | 17,187 |
| 2017-10-12 | $19.62 | $19.65 | $19.51 | $19.63 | $15.19 | 25,688 |
| 2017-10-11 | $19.75 | $19.75 | $19.60 | $19.71 | $15.20 | 25,238 |
| 2017-10-10 | $19.82 | $19.82 | $19.54 | $19.61 | $15.12 | 43,439 |
| 2017-10-09 | $19.72 | $19.75 | $19.57 | $19.59 | $15.10 | 20,297 |
| 2017-10-06 | $19.60 | $19.63 | $19.54 | $19.63 | $15.13 | 23,538 |
| 2017-10-05 | $19.93 | $19.93 | $19.45 | $19.61 | $15.12 | 39,067 |
| 2017-10-04 | $20.01 | $20.04 | $19.71 | $19.77 | $15.24 | 36,798 |
| 2017-10-03 | $20.16 | $20.16 | $20.00 | $20.01 | $15.43 | 34,161 |
| 2017-10-02 | $20.18 | $20.18 | $19.96 | $20.07 | $15.47 | 32,084 |
| 2017-09-29 | $20.06 | $20.08 | $19.96 | $20.01 | $15.43 | 45,835 |
| 2017-09-28 | $19.79 | $20.10 | $19.79 | $20.09 | $15.49 | 59,043 |
| 2017-09-27 | $19.77 | $19.77 | $19.65 | $19.69 | $15.18 | 53,231 |
| 2017-09-26 | $19.61 | $19.69 | $19.58 | $19.69 | $15.18 | 11,873 |
| 2017-09-25 | $19.66 | $19.67 | $19.50 | $19.58 | $15.10 | 30,633 |
| 2017-09-22 | $19.52 | $19.68 | $19.49 | $19.67 | $15.16 | 25,657 |
| 2017-09-21 | $19.48 | $19.51 | $19.45 | $19.51 | $15.04 | 18,617 |
| 2017-09-20 | $19.46 | $19.52 | $19.38 | $19.42 | $14.97 | 21,812 |
| 2017-09-19 | $19.36 | $19.47 | $19.36 | $19.39 | $14.95 | 34,389 |
| 2017-09-18 | $19.43 | $19.43 | $19.36 | $19.36 | $14.93 | 54,737 |
| 2017-09-15 | $19.22 | $19.41 | $19.22 | $19.41 | $14.96 | 15,241 |
| 2017-09-14 | $19.32 | $19.34 | $19.26 | $19.27 | $14.86 | 28,387 |
| 2017-09-13 | $19.33 | $19.34 | $19.28 | $19.31 | $14.89 | 25,731 |
| 2017-09-12 | $19.38 | $19.38 | $19.31 | $19.33 | $14.90 | 24,720 |
| 2017-09-11 | $19.42 | $19.45 | $19.39 | $19.39 | $14.90 | 29,247 |
| 2017-09-08 | $19.45 | $19.50 | $19.41 | $19.47 | $14.95 | 23,315 |
| 2017-09-07 | $19.42 | $19.52 | $19.34 | $19.47 | $14.96 | 30,557 |
| 2017-09-06 | $19.34 | $19.39 | $19.31 | $19.37 | $14.88 | 37,563 |
| 2017-09-05 | $19.45 | $19.46 | $19.33 | $19.35 | $14.86 | 37,313 |
| 2017-09-01 | $19.56 | $19.56 | $19.42 | $19.43 | $14.93 | 45,002 |
| 2017-08-31 | $19.49 | $19.54 | $19.44 | $19.45 | $14.94 | 35,614 |
| 2017-08-30 | $19.49 | $19.52 | $19.46 | $19.50 | $14.98 | 34,618 |
| 2017-08-29 | $19.53 | $19.53 | $19.42 | $19.48 | $14.96 | 25,396 |
| 2017-08-28 | $19.64 | $19.64 | $19.45 | $19.51 | $14.99 | 34,091 |
| 2017-08-25 | $19.54 | $19.57 | $19.36 | $19.52 | $15.00 | 18,911 |
| 2017-08-24 | $19.51 | $19.60 | $19.43 | $19.46 | $14.95 | 37,286 |
| 2017-08-23 | $19.36 | $19.52 | $19.34 | $19.51 | $14.99 | 31,397 |
| 2017-08-22 | $19.43 | $19.46 | $19.37 | $19.37 | $14.88 | 24,009 |
| 2017-08-21 | $19.48 | $19.48 | $19.33 | $19.35 | $14.86 | 31,563 |
| 2017-08-18 | $19.35 | $19.49 | $19.30 | $19.43 | $14.93 | 28,870 |
| 2017-08-17 | $19.35 | $19.39 | $19.26 | $19.28 | $14.81 | 26,083 |
| 2017-08-16 | $19.58 | $19.58 | $19.19 | $19.38 | $14.89 | 76,400 |
| 2017-08-15 | $19.42 | $19.46 | $19.33 | $19.37 | $14.88 | 39,545 |
| 2017-08-14 | $19.37 | $19.52 | $19.31 | $19.42 | $14.92 | 63,884 |
| 2017-08-11 | $19.12 | $19.47 | $19.09 | $19.36 | $14.87 | 81,701 |
| 2017-08-10 | $19.83 | $19.86 | $19.10 | $19.15 | $14.71 | 240,385 |
| 2017-08-09 | $20.03 | $20.09 | $19.86 | $19.97 | $15.34 | 21,269 |
| 2017-08-08 | $20.23 | $20.23 | $19.94 | $20.08 | $15.37 | 17,748 |
| 2017-08-07 | $20.28 | $20.28 | $20.04 | $20.23 | $15.49 | 17,530 |
| 2017-08-04 | $20.02 | $20.29 | $20.02 | $20.29 | $15.53 | 18,478 |
| 2017-08-03 | $20.00 | $20.00 | $19.92 | $20.00 | $15.31 | 19,476 |
| 2017-08-02 | $20.00 | $20.00 | $19.89 | $20.00 | $15.31 | 21,427 |
| 2017-08-01 | $20.04 | $20.10 | $19.85 | $20.00 | $15.31 | 31,100 |
| 2017-07-31 | $20.10 | $20.10 | $19.93 | $20.03 | $15.33 | 28,085 |
| 2017-07-28 | $20.07 | $20.08 | $19.85 | $19.95 | $15.27 | 14,692 |
| 2017-07-27 | $20.08 | $20.08 | $19.92 | $20.00 | $15.31 | 26,179 |
| 2017-07-26 | $19.87 | $20.10 | $19.78 | $20.05 | $15.35 | 36,356 |
| 2017-07-25 | $19.93 | $19.96 | $19.65 | $19.71 | $15.09 | 22,255 |
| 2017-07-24 | $20.05 | $20.07 | $19.94 | $19.94 | $15.27 | 47,001 |
| 2017-07-21 | $19.78 | $20.19 | $19.52 | $20.12 | $15.40 | 66,283 |
| 2017-07-20 | $19.59 | $19.80 | $19.49 | $19.78 | $15.14 | 20,093 |
| 2017-07-19 | $19.50 | $19.65 | $19.47 | $19.60 | $15.00 | 29,463 |
| 2017-07-18 | $19.43 | $19.51 | $19.36 | $19.50 | $14.93 | 42,932 |
| 2017-07-17 | $19.28 | $19.37 | $19.25 | $19.32 | $14.79 | 23,354 |
| 2017-07-14 | $19.17 | $19.29 | $19.17 | $19.26 | $14.74 | 23,476 |
| 2017-07-13 | $19.24 | $19.26 | $19.14 | $19.15 | $14.66 | 25,888 |
| 2017-07-12 | $19.22 | $19.30 | $19.17 | $19.17 | $14.68 | 32,040 |
| 2017-07-11 | $19.44 | $19.48 | $19.28 | $19.28 | $14.71 | 21,978 |
| 2017-07-10 | $19.35 | $19.51 | $19.35 | $19.43 | $14.82 | 25,885 |
| 2017-07-07 | $19.44 | $19.45 | $19.34 | $19.38 | $14.78 | 18,682 |
| 2017-07-06 | $19.37 | $19.66 | $19.37 | $19.37 | $14.78 | 33,555 |
| 2017-07-05 | $19.55 | $19.58 | $19.45 | $19.45 | $14.84 | 15,711 |
| 2017-07-03 | $19.58 | $19.66 | $19.55 | $19.58 | $14.94 | 6,514 |
| 2017-06-30 | $19.74 | $19.74 | $19.55 | $19.55 | $14.91 | 27,788 |
| 2017-06-29 | $19.60 | $19.63 | $19.54 | $19.60 | $14.95 | 25,270 |
| 2017-06-28 | $19.67 | $19.70 | $19.60 | $19.60 | $14.95 | 12,968 |
| 2017-06-27 | $19.58 | $19.68 | $19.58 | $19.61 | $14.96 | 22,042 |
| 2017-06-26 | $19.69 | $19.74 | $19.65 | $19.65 | $14.99 | 21,373 |
| 2017-06-23 | $19.64 | $19.68 | $19.60 | $19.65 | $14.99 | 11,501 |
| 2017-06-22 | $19.65 | $19.73 | $19.62 | $19.65 | $14.99 | 20,403 |
| 2017-06-21 | $19.50 | $19.66 | $19.50 | $19.66 | $15.00 | 27,036 |
| 2017-06-20 | $19.54 | $19.60 | $19.51 | $19.51 | $14.88 | 14,591 |
| 2017-06-19 | $19.49 | $19.55 | $19.46 | $19.52 | $14.89 | 26,156 |
| 2017-06-16 | $19.47 | $19.55 | $19.47 | $19.48 | $14.86 | 16,425 |
| 2017-06-15 | $19.64 | $19.66 | $19.51 | $19.52 | $14.89 | 19,093 |
| 2017-06-14 | $19.63 | $19.70 | $19.58 | $19.59 | $14.94 | 16,194 |
| 2017-06-13 | $19.61 | $19.62 | $19.48 | $19.61 | $14.96 | 24,903 |
| 2017-06-12 | $19.86 | $19.86 | $19.56 | $19.60 | $14.95 | 21,354 |
| 2017-06-09 | $19.70 | $19.95 | $19.60 | $19.94 | $15.16 | 17,975 |
| 2017-06-08 | $19.65 | $19.67 | $19.58 | $19.65 | $14.94 | 23,227 |
| 2017-06-07 | $19.53 | $19.61 | $19.53 | $19.59 | $14.89 | 34,909 |
| 2017-06-06 | $19.52 | $19.62 | $19.49 | $19.55 | $14.86 | 24,720 |
| 2017-06-05 | $19.29 | $19.50 | $19.29 | $19.47 | $14.80 | 29,938 |
| 2017-06-02 | $19.37 | $19.49 | $19.37 | $19.44 | $14.78 | 20,985 |
| 2017-06-01 | $19.36 | $19.44 | $19.27 | $19.34 | $14.70 | 38,362 |
| 2017-05-31 | $19.50 | $19.57 | $19.32 | $19.33 | $14.69 | 39,582 |
| 2017-05-30 | $19.51 | $19.51 | $19.30 | $19.30 | $14.67 | 20,370 |
| 2017-05-26 | $19.37 | $19.54 | $19.37 | $19.54 | $14.85 | 21,606 |
| 2017-05-25 | $19.51 | $19.56 | $19.38 | $19.38 | $14.73 | 28,392 |
| 2017-05-24 | $19.42 | $19.71 | $19.42 | $19.55 | $14.86 | 35,654 |
| 2017-05-23 | $19.38 | $19.40 | $19.33 | $19.39 | $14.74 | 22,350 |
| 2017-05-22 | $19.58 | $19.58 | $19.24 | $19.37 | $14.72 | 24,243 |
| 2017-05-19 | $19.47 | $19.60 | $19.42 | $19.58 | $14.88 | 34,963 |
| 2017-05-18 | $19.22 | $19.49 | $19.22 | $19.45 | $14.78 | 34,638 |
| 2017-05-17 | $19.26 | $19.27 | $19.18 | $19.26 | $14.64 | 24,175 |
| 2017-05-16 | $19.04 | $19.22 | $19.04 | $19.13 | $14.54 | 26,270 |
| 2017-05-15 | $19.09 | $19.09 | $19.04 | $19.07 | $14.50 | 16,568 |
| 2017-05-12 | $18.98 | $19.06 | $18.96 | $19.02 | $14.46 | 28,479 |
| 2017-05-11 | $19.00 | $19.00 | $18.95 | $18.98 | $14.43 | 15,679 |
| 2017-05-10 | $18.91 | $19.09 | $18.91 | $19.00 | $14.44 | 31,545 |
| 2017-05-09 | $19.03 | $19.03 | $18.94 | $18.95 | $14.35 | 28,800 |
| 2017-05-08 | $19.09 | $19.09 | $18.94 | $19.05 | $14.43 | 22,442 |
| 2017-05-05 | $19.03 | $19.10 | $19.02 | $19.09 | $14.46 | 27,664 |
| 2017-05-04 | $18.98 | $19.04 | $18.96 | $19.01 | $14.40 | 9,923 |
| 2017-05-03 | $19.01 | $19.04 | $18.99 | $19.04 | $14.42 | 33,201 |
| 2017-05-02 | $18.89 | $19.01 | $18.88 | $19.01 | $14.40 | 51,213 |
| 2017-05-01 | $18.90 | $18.96 | $18.85 | $18.85 | $14.28 | 39,969 |
| 2017-04-28 | $18.93 | $18.98 | $18.89 | $18.89 | $14.31 | 73,520 |
| 2017-04-27 | $18.90 | $18.99 | $18.86 | $18.98 | $14.38 | 34,878 |
| 2017-04-26 | $18.75 | $18.96 | $18.75 | $18.86 | $14.28 | 207,777 |
| 2017-04-25 | $18.84 | $18.86 | $18.76 | $18.76 | $14.21 | 50,300 |
| 2017-04-24 | $18.86 | $18.92 | $18.81 | $18.83 | $14.26 | 35,937 |
| 2017-04-21 | $18.75 | $18.93 | $18.75 | $18.88 | $14.30 | 42,050 |
| 2017-04-20 | $18.96 | $18.97 | $18.79 | $18.85 | $14.28 | 49,774 |
| 2017-04-19 | $18.91 | $19.04 | $18.91 | $18.93 | $14.34 | 25,720 |
| 2017-04-18 | $18.97 | $19.03 | $18.95 | $19.02 | $14.41 | 28,526 |
| 2017-04-17 | $18.99 | $19.04 | $18.90 | $18.90 | $14.31 | 22,313 |
| 2017-04-13 | $18.94 | $19.05 | $18.94 | $19.02 | $14.41 | 41,350 |
| 2017-04-12 | $18.91 | $19.01 | $18.91 | $18.91 | $14.32 | 22,510 |
| 2017-04-11 | $18.91 | $18.93 | $18.85 | $18.92 | $14.33 | 31,590 |
| 2017-04-10 | $18.87 | $18.96 | $18.85 | $18.93 | $14.29 | 8,492 |
| 2017-04-07 | $18.82 | $18.87 | $18.78 | $18.86 | $14.23 | 29,893 |
| 2017-04-06 | $18.74 | $18.85 | $18.74 | $18.81 | $14.19 | 37,019 |
| 2017-04-05 | $18.72 | $18.81 | $18.70 | $18.73 | $14.13 | 43,269 |
| 2017-04-04 | $18.96 | $18.97 | $18.84 | $18.85 | $14.22 | 30,963 |
| 2017-04-03 | $18.93 | $18.98 | $18.90 | $18.98 | $14.32 | 21,185 |
| 2017-03-31 | $18.89 | $18.94 | $18.77 | $18.93 | $14.29 | 73,329 |
| 2017-03-30 | $18.73 | $18.93 | $18.71 | $18.92 | $14.28 | 48,362 |
| 2017-03-29 | $18.68 | $18.75 | $18.68 | $18.68 | $14.10 | 28,606 |
| 2017-03-28 | $18.63 | $18.79 | $18.60 | $18.69 | $14.10 | 33,014 |
| 2017-03-27 | $18.65 | $18.70 | $18.61 | $18.65 | $14.07 | 19,336 |
| 2017-03-24 | $18.68 | $18.74 | $18.62 | $18.62 | $14.05 | 16,945 |
| 2017-03-23 | $18.63 | $18.79 | $18.62 | $18.68 | $14.10 | 31,686 |
| 2017-03-22 | $18.74 | $18.75 | $18.64 | $18.65 | $14.07 | 23,049 |
| 2017-03-21 | $18.64 | $18.78 | $18.59 | $18.74 | $14.14 | 24,257 |
| 2017-03-20 | $18.38 | $18.62 | $18.38 | $18.61 | $14.04 | 38,843 |
| 2017-03-17 | $18.46 | $18.51 | $18.44 | $18.51 | $13.97 | 32,347 |
| 2017-03-16 | $18.43 | $18.45 | $18.38 | $18.40 | $13.89 | 47,264 |
| 2017-03-15 | $18.17 | $18.47 | $18.17 | $18.45 | $13.92 | 29,287 |
| 2017-03-14 | $18.19 | $18.30 | $18.19 | $18.20 | $13.73 | 17,960 |
| 2017-03-13 | $18.28 | $18.31 | $18.22 | $18.22 | $13.75 | 23,076 |
| 2017-03-10 | $18.37 | $18.39 | $18.27 | $18.32 | $13.77 | 41,994 |
| 2017-03-09 | $18.54 | $18.55 | $18.28 | $18.33 | $13.78 | 32,484 |
| 2017-03-08 | $18.67 | $18.70 | $18.57 | $18.59 | $13.98 | 26,042 |
| 2017-03-07 | $18.73 | $18.75 | $18.64 | $18.73 | $14.08 | 27,288 |
| 2017-03-06 | $18.73 | $18.78 | $18.70 | $18.75 | $14.10 | 23,227 |
| 2017-03-03 | $18.74 | $18.84 | $18.72 | $18.77 | $14.11 | 23,822 |
| 2017-03-02 | $18.76 | $18.82 | $18.72 | $18.72 | $14.07 | 39,580 |
| 2017-03-01 | $18.98 | $18.98 | $18.75 | $18.78 | $14.12 | 33,640 |
| 2017-02-28 | $19.01 | $19.01 | $18.94 | $18.98 | $14.27 | 26,194 |
| 2017-02-27 | $18.99 | $19.02 | $18.94 | $19.01 | $14.29 | 35,521 |
| 2017-02-24 | $18.92 | $18.94 | $18.88 | $18.92 | $14.22 | 33,907 |
| 2017-02-23 | $18.81 | $18.88 | $18.80 | $18.86 | $14.18 | 76,717 |
| 2017-02-22 | $18.78 | $18.83 | $18.78 | $18.80 | $14.13 | 26,877 |
| 2017-02-21 | $18.71 | $18.84 | $18.71 | $18.78 | $14.12 | 40,762 |
| 2017-02-17 | $18.81 | $18.81 | $18.74 | $18.78 | $14.12 | 41,049 |
| 2017-02-16 | $18.76 | $18.78 | $18.65 | $18.78 | $14.12 | 40,060 |
| 2017-02-15 | $18.74 | $18.99 | $18.68 | $18.76 | $14.10 | 52,250 |
| 2017-02-14 | $18.77 | $18.77 | $18.64 | $18.65 | $14.02 | 19,700 |
| 2017-02-13 | $18.61 | $18.82 | $18.61 | $18.75 | $14.10 | 27,031 |
| 2017-02-10 | $18.69 | $18.70 | $18.61 | $18.65 | $13.97 | 21,704 |
| 2017-02-09 | $18.68 | $18.69 | $18.65 | $18.68 | $13.99 | 34,506 |
| 2017-02-08 | $18.58 | $18.74 | $18.58 | $18.68 | $13.99 | 41,442 |
| 2017-02-07 | $18.47 | $18.57 | $18.47 | $18.55 | $13.89 | 21,066 |
| 2017-02-06 | $18.45 | $18.54 | $18.45 | $18.52 | $13.87 | 20,488 |
| 2017-02-03 | $18.47 | $18.56 | $18.47 | $18.47 | $13.83 | 33,624 |
| 2017-02-02 | $18.47 | $18.54 | $18.46 | $18.49 | $13.85 | 29,624 |
| 2017-02-01 | $18.47 | $18.52 | $18.44 | $18.44 | $13.81 | 19,763 |
| 2017-01-31 | $18.43 | $18.56 | $18.43 | $18.50 | $13.86 | 25,927 |
| 2017-01-30 | $18.42 | $18.56 | $18.42 | $18.49 | $13.85 | 32,964 |
| 2017-01-27 | $18.56 | $18.57 | $18.49 | $18.50 | $13.86 | 28,748 |
| 2017-01-26 | $18.54 | $18.58 | $18.49 | $18.58 | $13.92 | 18,744 |
| 2017-01-25 | $18.69 | $18.69 | $18.48 | $18.50 | $13.86 | 36,400 |
| 2017-01-24 | $18.78 | $18.78 | $18.65 | $18.70 | $14.01 | 21,648 |
| 2017-01-23 | $18.55 | $18.75 | $18.53 | $18.74 | $14.04 | 29,533 |
| 2017-01-20 | $18.55 | $18.55 | $18.44 | $18.46 | $13.83 | 20,733 |
| 2017-01-19 | $18.40 | $18.57 | $18.40 | $18.57 | $13.91 | 21,111 |
| 2017-01-18 | $18.67 | $18.69 | $18.52 | $18.53 | $13.88 | 29,694 |
| 2017-01-17 | $18.64 | $18.74 | $18.62 | $18.72 | $14.02 | 31,481 |
| 2017-01-13 | $18.69 | $18.69 | $18.63 | $18.65 | $13.92 | 13,830 |
| 2017-01-12 | $18.88 | $18.88 | $18.67 | $18.67 | $13.93 | 23,069 |
| 2017-01-11 | $19.12 | $19.12 | $18.87 | $18.94 | $14.13 | 44,824 |
| 2017-01-10 | $18.60 | $19.33 | $18.60 | $19.21 | $14.34 | 73,891 |
| 2017-01-09 | $18.55 | $18.61 | $18.52 | $18.56 | $13.85 | 31,392 |
| 2017-01-06 | $18.56 | $18.56 | $18.47 | $18.55 | $13.84 | 33,744 |
| 2017-01-05 | $18.45 | $18.56 | $18.45 | $18.54 | $13.84 | 26,538 |
| 2017-01-04 | $18.56 | $18.56 | $18.47 | $18.47 | $13.78 | 19,562 |
| 2017-01-03 | $18.51 | $18.56 | $18.50 | $18.56 | $13.85 | 24,535 |
| 2016-12-30 | $18.46 | $18.51 | $18.42 | $18.49 | $13.80 | 85,301 |
| 2016-12-29 | $18.31 | $18.40 | $18.31 | $18.40 | $13.73 | 19,080 |
| 2016-12-28 | $18.43 | $18.45 | $18.31 | $18.31 | $13.66 | 13,392 |
| 2016-12-27 | $18.42 | $18.48 | $18.40 | $18.45 | $13.77 | 27,431 |
| 2016-12-23 | $18.34 | $18.45 | $18.34 | $18.40 | $13.73 | 39,816 |
| 2016-12-22 | $18.40 | $18.47 | $18.36 | $18.42 | $13.75 | 56,318 |
| 2016-12-21 | $18.34 | $18.38 | $18.33 | $18.38 | $13.72 | 18,684 |
| 2016-12-20 | $18.29 | $18.35 | $18.22 | $18.32 | $13.67 | 31,269 |
| 2016-12-19 | $18.56 | $18.57 | $18.34 | $18.34 | $13.69 | 40,324 |
| 2016-12-16 | $18.12 | $18.70 | $18.12 | $18.57 | $13.86 | 116,985 |
| 2016-12-15 | $18.21 | $18.25 | $18.16 | $18.17 | $13.56 | 28,727 |
| 2016-12-14 | $18.25 | $18.36 | $18.25 | $18.30 | $13.66 | 26,009 |
| 2016-12-13 | $18.20 | $18.25 | $18.11 | $18.21 | $13.59 | 31,555 |
| 2016-12-12 | $18.20 | $18.20 | $18.11 | $18.16 | $13.55 | 34,827 |
| 2016-12-09 | $18.30 | $18.30 | $18.22 | $18.23 | $13.54 | 46,949 |
| 2016-12-08 | $18.21 | $18.24 | $18.17 | $18.23 | $13.54 | 23,333 |
| 2016-12-07 | $18.14 | $18.27 | $18.14 | $18.25 | $13.56 | 36,589 |
| 2016-12-06 | $18.12 | $18.19 | $18.12 | $18.18 | $13.50 | 15,381 |
| 2016-12-05 | $18.05 | $18.19 | $18.05 | $18.18 | $13.50 | 35,035 |
| 2016-12-02 | $18.00 | $18.13 | $18.00 | $18.09 | $13.44 | 29,815 |
| 2016-12-01 | $17.92 | $18.01 | $17.85 | $17.90 | $13.30 | 44,157 |
| 2016-11-30 | $18.08 | $18.12 | $18.05 | $18.06 | $13.42 | 41,866 |
| 2016-11-29 | $18.02 | $18.16 | $18.02 | $18.09 | $13.44 | 47,057 |
| 2016-11-28 | $18.07 | $18.16 | $18.07 | $18.13 | $13.47 | 27,973 |
| 2016-11-25 | $18.08 | $18.15 | $18.07 | $18.10 | $13.45 | 27,476 |
| 2016-11-23 | $18.25 | $18.27 | $18.04 | $18.11 | $13.45 | 25,733 |
| 2016-11-22 | $18.05 | $18.34 | $18.05 | $18.29 | $13.59 | 39,273 |
| 2016-11-21 | $18.05 | $18.17 | $18.05 | $18.13 | $13.47 | 45,875 |
| 2016-11-18 | $18.45 | $18.47 | $18.03 | $18.10 | $13.45 | 47,477 |
| 2016-11-17 | $18.45 | $18.50 | $18.20 | $18.42 | $13.68 | 37,814 |
| 2016-11-16 | $18.18 | $18.42 | $18.11 | $18.37 | $13.65 | 36,988 |
| 2016-11-15 | $17.97 | $18.16 | $17.95 | $18.10 | $13.45 | 27,255 |
| 2016-11-14 | $18.20 | $18.20 | $17.93 | $18.03 | $13.39 | 18,683 |
| 2016-11-11 | $18.35 | $18.40 | $18.02 | $18.22 | $13.53 | 28,596 |
| 2016-11-10 | $18.87 | $18.87 | $18.24 | $18.25 | $13.56 | 26,630 |
| 2016-11-09 | $18.94 | $19.00 | $18.78 | $18.88 | $14.02 | 22,864 |
| 2016-11-08 | $19.11 | $19.12 | $18.88 | $19.05 | $14.10 | 12,428 |
| 2016-11-07 | $19.16 | $19.21 | $19.00 | $19.00 | $14.06 | 26,326 |
| 2016-11-04 | $19.30 | $19.30 | $19.14 | $19.15 | $14.17 | 13,790 |
| 2016-11-03 | $19.28 | $19.28 | $19.19 | $19.25 | $14.25 | 9,961 |
| 2016-11-02 | $19.16 | $19.40 | $19.16 | $19.27 | $14.26 | 45,643 |
| 2016-11-01 | $19.24 | $19.25 | $19.16 | $19.18 | $14.20 | 33,225 |
| 2016-10-31 | $19.25 | $19.25 | $19.17 | $19.23 | $14.24 | 27,851 |
| 2016-10-28 | $19.27 | $19.41 | $19.20 | $19.24 | $14.24 | 33,736 |
| 2016-10-27 | $19.39 | $19.39 | $19.26 | $19.27 | $14.26 | 43,640 |
| 2016-10-26 | $19.37 | $19.41 | $19.29 | $19.39 | $14.35 | 29,087 |
| 2016-10-25 | $19.32 | $19.47 | $19.25 | $19.41 | $14.37 | 35,305 |
| 2016-10-24 | $19.34 | $19.35 | $19.25 | $19.33 | $14.31 | 37,512 |
| 2016-10-21 | $19.29 | $19.37 | $19.15 | $19.32 | $14.30 | 51,499 |
| 2016-10-20 | $19.28 | $19.35 | $19.03 | $19.35 | $14.32 | 56,749 |
| 2016-10-19 | $19.19 | $19.28 | $19.00 | $19.28 | $14.27 | 37,712 |
| 2016-10-18 | $18.76 | $19.18 | $18.75 | $19.17 | $14.19 | 29,375 |
| 2016-10-17 | $19.19 | $19.19 | $18.66 | $18.77 | $13.89 | 60,732 |
| 2016-10-14 | $19.13 | $19.14 | $18.97 | $19.05 | $14.10 | 43,180 |
| 2016-10-13 | $19.00 | $19.17 | $19.00 | $19.06 | $14.11 | 42,147 |
| 2016-10-12 | $19.20 | $19.20 | $19.17 | $19.17 | $14.19 | 22,964 |
| 2016-10-11 | $19.31 | $19.32 | $19.23 | $19.27 | $14.21 | 62,307 |
| 2016-10-10 | $19.30 | $19.32 | $19.27 | $19.31 | $14.24 | 22,911 |
| 2016-10-07 | $19.32 | $19.32 | $19.25 | $19.28 | $14.22 | 10,737 |
| 2016-10-06 | $19.33 | $19.35 | $19.22 | $19.33 | $14.26 | 28,683 |
| 2016-10-05 | $19.36 | $19.36 | $19.27 | $19.35 | $14.27 | 15,760 |
| 2016-10-04 | $19.36 | $19.37 | $19.34 | $19.36 | $14.28 | 21,677 |
| 2016-10-03 | $19.36 | $19.36 | $19.31 | $19.36 | $14.28 | 31,088 |
| 2016-09-30 | $19.38 | $19.39 | $19.35 | $19.35 | $14.27 | 33,739 |
| 2016-09-29 | $19.37 | $19.37 | $19.32 | $19.37 | $14.28 | 43,048 |
| 2016-09-28 | $19.36 | $19.38 | $19.29 | $19.36 | $14.28 | 46,042 |
| 2016-09-27 | $19.32 | $19.37 | $19.31 | $19.35 | $14.27 | 36,297 |
| 2016-09-26 | $19.29 | $19.32 | $19.21 | $19.29 | $14.23 | 74,147 |
| 2016-09-23 | $19.30 | $19.32 | $19.25 | $19.30 | $14.23 | 105,667 |
| 2016-09-22 | $19.20 | $19.24 | $19.19 | $19.20 | $14.16 | 29,856 |
| 2016-09-21 | $19.18 | $19.18 | $19.11 | $19.17 | $14.14 | 28,221 |
| 2016-09-20 | $19.15 | $19.22 | $19.09 | $19.13 | $14.11 | 23,388 |
| 2016-09-19 | $19.08 | $19.13 | $19.05 | $19.13 | $14.11 | 18,741 |
| 2016-09-16 | $19.13 | $19.13 | $19.02 | $19.05 | $14.05 | 26,965 |
| 2016-09-15 | $19.08 | $19.15 | $19.02 | $19.09 | $14.08 | 38,144 |
| 2016-09-14 | $19.03 | $19.13 | $19.03 | $19.09 | $14.08 | 17,541 |
| 2016-09-13 | $19.21 | $19.21 | $19.06 | $19.09 | $14.08 | 73,795 |
| 2016-09-12 | $19.25 | $19.25 | $19.18 | $19.18 | $14.14 | 17,726 |
| 2016-09-09 | $19.43 | $19.43 | $19.27 | $19.32 | $14.20 | 43,518 |
| 2016-09-08 | $19.47 | $19.49 | $19.41 | $19.43 | $14.28 | 47,531 |
| 2016-09-07 | $19.47 | $19.48 | $19.46 | $19.47 | $14.31 | 32,368 |
| 2016-09-06 | $19.45 | $19.45 | $19.42 | $19.44 | $14.28 | 30,159 |
| 2016-09-02 | $19.50 | $19.50 | $19.45 | $19.45 | $14.29 | 37,986 |
| 2016-09-01 | $19.49 | $19.50 | $19.44 | $19.50 | $14.33 | 36,410 |
| 2016-08-31 | $19.46 | $19.54 | $19.41 | $19.49 | $14.32 | 48,663 |
| 2016-08-30 | $19.38 | $19.46 | $19.38 | $19.46 | $14.30 | 38,090 |
| 2016-08-29 | $19.34 | $19.40 | $19.34 | $19.39 | $14.25 | 41,596 |
| 2016-08-26 | $19.40 | $19.40 | $19.32 | $19.35 | $14.22 | 31,063 |
| 2016-08-25 | $19.41 | $19.42 | $19.35 | $19.35 | $14.22 | 24,548 |
| 2016-08-24 | $19.41 | $19.42 | $19.38 | $19.39 | $14.25 | 57,565 |
| 2016-08-23 | $19.32 | $19.39 | $19.32 | $19.38 | $14.24 | 31,074 |
| 2016-08-22 | $19.32 | $19.38 | $19.32 | $19.36 | $14.23 | 40,953 |
| 2016-08-19 | $19.35 | $19.38 | $19.31 | $19.37 | $14.23 | 41,875 |
| 2016-08-18 | $19.32 | $19.39 | $19.32 | $19.34 | $14.21 | 54,793 |
| 2016-08-17 | $19.39 | $19.39 | $19.33 | $19.33 | $14.20 | 28,104 |
| 2016-08-16 | $19.47 | $19.47 | $19.39 | $19.42 | $14.27 | 21,431 |
| 2016-08-15 | $19.45 | $19.51 | $19.42 | $19.47 | $14.31 | 28,471 |
| 2016-08-12 | $19.40 | $19.47 | $19.39 | $19.44 | $14.28 | 42,194 |
| 2016-08-11 | $19.35 | $19.41 | $19.34 | $19.40 | $14.26 | 31,641 |
| 2016-08-10 | $19.39 | $19.39 | $19.36 | $19.39 | $14.25 | 20,097 |
| 2016-08-09 | $19.45 | $19.45 | $19.38 | $19.44 | $14.23 | 35,441 |
| 2016-08-08 | $19.44 | $19.44 | $19.35 | $19.43 | $14.23 | 26,832 |
| 2016-08-05 | $19.44 | $19.48 | $19.39 | $19.41 | $14.21 | 21,220 |
| 2016-08-04 | $19.39 | $19.54 | $19.35 | $19.44 | $14.23 | 44,730 |
| 2016-08-03 | $19.42 | $19.43 | $19.27 | $19.37 | $14.18 | 59,360 |
| 2016-08-02 | $19.43 | $19.43 | $19.39 | $19.43 | $14.23 | 29,516 |
| 2016-08-01 | $19.43 | $19.44 | $19.41 | $19.43 | $14.23 | 22,729 |
| 2016-07-29 | $19.40 | $19.43 | $19.37 | $19.43 | $14.23 | 22,288 |
| 2016-07-28 | $19.34 | $19.41 | $19.34 | $19.38 | $14.19 | 18,784 |
| 2016-07-27 | $19.46 | $19.46 | $19.36 | $19.40 | $14.20 | 43,320 |
| 2016-07-26 | $19.39 | $19.39 | $19.35 | $19.36 | $14.18 | 24,407 |
| 2016-07-25 | $19.38 | $19.40 | $19.33 | $19.38 | $14.19 | 34,749 |
| 2016-07-22 | $19.26 | $19.31 | $19.24 | $19.31 | $14.14 | 26,932 |
| 2016-07-21 | $19.24 | $19.24 | $19.21 | $19.24 | $14.09 | 30,068 |
| 2016-07-20 | $19.27 | $19.29 | $19.24 | $19.24 | $14.09 | 19,821 |
| 2016-07-19 | $19.24 | $19.25 | $19.21 | $19.24 | $14.09 | 20,876 |
| 2016-07-18 | $19.25 | $19.25 | $19.20 | $19.24 | $14.09 | 30,566 |
| 2016-07-15 | $19.25 | $19.25 | $19.17 | $19.25 | $14.10 | 27,326 |
| 2016-07-14 | $19.30 | $19.30 | $19.17 | $19.25 | $14.10 | 30,108 |
| 2016-07-13 | $19.29 | $19.29 | $19.19 | $19.28 | $14.12 | 23,970 |
| 2016-07-12 | $19.25 | $19.25 | $19.13 | $19.22 | $14.07 | 18,099 |
| 2016-07-11 | $19.25 | $19.25 | $19.14 | $19.23 | $14.08 | 35,970 |
| 2016-07-08 | $19.22 | $19.30 | $19.17 | $19.29 | $14.07 | 76,946 |
| 2016-07-07 | $19.07 | $19.19 | $19.00 | $19.16 | $13.98 | 30,515 |
| 2016-07-06 | $18.88 | $19.05 | $18.88 | $19.03 | $13.88 | 19,457 |
| 2016-07-05 | $18.93 | $18.93 | $18.83 | $18.86 | $13.76 | 32,590 |
| 2016-07-01 | $18.97 | $18.97 | $18.84 | $18.91 | $13.80 | 30,626 |
| 2016-06-30 | $18.87 | $18.91 | $18.81 | $18.89 | $13.78 | 69,914 |
| 2016-06-29 | $18.71 | $18.85 | $18.69 | $18.85 | $13.75 | 37,067 |
| 2016-06-28 | $18.68 | $18.68 | $18.59 | $18.67 | $13.62 | 180,436 |
| 2016-06-27 | $18.66 | $18.68 | $18.64 | $18.68 | $13.63 | 48,873 |
| 2016-06-24 | $18.55 | $18.69 | $18.55 | $18.69 | $13.64 | 30,287 |
| 2016-06-23 | $18.70 | $18.72 | $18.67 | $18.68 | $13.63 | 42,756 |
| 2016-06-22 | $18.73 | $18.73 | $18.69 | $18.69 | $13.64 | 13,096 |
| 2016-06-21 | $18.72 | $18.73 | $18.71 | $18.73 | $13.66 | 22,350 |
| 2016-06-20 | $18.78 | $18.78 | $18.75 | $18.77 | $13.69 | 17,114 |
| 2016-06-17 | $18.80 | $18.80 | $18.76 | $18.78 | $13.70 | 25,505 |
| 2016-06-16 | $18.83 | $18.84 | $18.63 | $18.79 | $13.71 | 47,064 |
| 2016-06-15 | $18.88 | $18.88 | $18.85 | $18.88 | $13.77 | 25,381 |
| 2016-06-14 | $18.87 | $18.89 | $18.84 | $18.88 | $13.77 | 19,305 |
| 2016-06-13 | $18.88 | $18.91 | $18.82 | $18.87 | $13.77 | 11,140 |
| 2016-06-10 | $18.92 | $18.92 | $18.90 | $18.91 | $13.80 | 14,132 |
| 2016-06-09 | $18.90 | $18.90 | $18.84 | $18.90 | $13.79 | 19,954 |
| 2016-06-08 | $18.84 | $18.86 | $18.81 | $18.86 | $13.71 | 22,980 |
| 2016-06-07 | $18.84 | $18.89 | $18.84 | $18.85 | $13.70 | 43,168 |
| 2016-06-06 | $18.78 | $18.84 | $18.78 | $18.84 | $13.70 | 37,980 |
| 2016-06-03 | $18.63 | $18.79 | $18.63 | $18.79 | $13.66 | 40,614 |
| 2016-06-02 | $18.56 | $18.66 | $18.56 | $18.63 | $13.55 | 21,722 |
| 2016-06-01 | $18.41 | $18.66 | $18.41 | $18.58 | $13.51 | 57,955 |
| 2016-05-31 | $18.56 | $18.59 | $18.49 | $18.56 | $13.49 | 24,421 |
| 2016-05-27 | $18.57 | $18.57 | $18.52 | $18.56 | $13.49 | 23,830 |
| 2016-05-26 | $18.46 | $18.55 | $18.46 | $18.51 | $13.46 | 14,410 |
| 2016-05-25 | $18.58 | $18.58 | $18.52 | $18.54 | $13.48 | 29,363 |
| 2016-05-24 | $18.55 | $18.56 | $18.52 | $18.55 | $13.48 | 50,277 |
| 2016-05-23 | $18.53 | $18.55 | $18.51 | $18.55 | $13.48 | 20,772 |
| 2016-05-20 | $18.60 | $18.63 | $18.52 | $18.55 | $13.48 | 18,232 |
| 2016-05-19 | $18.68 | $18.71 | $18.58 | $18.60 | $13.52 | 28,096 |
| 2016-05-18 | $18.73 | $18.73 | $18.66 | $18.71 | $13.60 | 51,639 |
| 2016-05-17 | $18.74 | $18.74 | $18.67 | $18.73 | $13.62 | 45,198 |
| 2016-05-16 | $18.73 | $18.75 | $18.69 | $18.74 | $13.62 | 23,764 |
| 2016-05-13 | $18.74 | $18.83 | $18.74 | $18.76 | $13.63 | 26,696 |
| 2016-05-12 | $18.80 | $18.80 | $18.76 | $18.76 | $13.64 | 25,616 |
| 2016-05-11 | $18.77 | $18.83 | $18.75 | $18.80 | $13.67 | 39,802 |
| 2016-05-10 | $18.80 | $18.80 | $18.75 | $18.80 | $13.62 | 35,319 |
| 2016-05-09 | $18.80 | $18.80 | $18.65 | $18.80 | $13.62 | 20,701 |
| 2016-05-06 | $18.70 | $18.79 | $18.69 | $18.79 | $13.61 | 68,584 |
| 2016-05-05 | $18.70 | $18.74 | $18.63 | $18.72 | $13.56 | 24,296 |
| 2016-05-04 | $18.66 | $18.72 | $18.61 | $18.67 | $13.52 | 35,496 |
| 2016-05-03 | $18.63 | $18.65 | $18.60 | $18.61 | $13.48 | 17,405 |
| 2016-05-02 | $18.68 | $18.68 | $18.61 | $18.61 | $13.48 | 22,227 |
| 2016-04-29 | $18.50 | $18.65 | $18.50 | $18.64 | $13.50 | 56,515 |
| 2016-04-28 | $18.58 | $18.64 | $18.50 | $18.51 | $13.41 | 46,351 |
| 2016-04-27 | $18.48 | $18.51 | $18.46 | $18.51 | $13.41 | 19,781 |
| 2016-04-26 | $18.58 | $18.58 | $18.43 | $18.49 | $13.39 | 29,653 |
| 2016-04-25 | $18.52 | $18.53 | $18.41 | $18.53 | $13.42 | 13,598 |
| 2016-04-22 | $18.58 | $18.58 | $18.53 | $18.53 | $13.42 | 20,822 |
| 2016-04-21 | $18.44 | $18.55 | $18.43 | $18.50 | $13.40 | 21,704 |
| 2016-04-20 | $18.40 | $18.46 | $18.38 | $18.39 | $13.32 | 21,213 |
| 2016-04-19 | $18.31 | $18.40 | $18.27 | $18.29 | $13.25 | 11,283 |
| 2016-04-18 | $18.26 | $18.36 | $18.26 | $18.34 | $13.28 | 14,670 |
| 2016-04-15 | $18.23 | $18.40 | $18.23 | $18.29 | $13.25 | 26,664 |
| 2016-04-14 | $18.36 | $18.36 | $18.24 | $18.25 | $13.22 | 28,528 |
| 2016-04-13 | $18.22 | $18.36 | $18.22 | $18.30 | $13.25 | 25,653 |
| 2016-04-12 | $18.27 | $18.36 | $18.23 | $18.25 | $13.22 | 25,070 |
| 2016-04-11 | $18.29 | $18.42 | $18.29 | $18.31 | $13.26 | 28,277 |
| 2016-04-08 | $18.34 | $18.43 | $18.29 | $18.33 | $13.23 | 20,151 |
| 2016-04-07 | $18.44 | $18.48 | $18.30 | $18.31 | $13.21 | 21,007 |
| 2016-04-06 | $18.48 | $18.52 | $18.45 | $18.49 | $13.34 | 23,238 |
| 2016-04-05 | $18.45 | $18.45 | $18.41 | $18.45 | $13.31 | 25,210 |
| 2016-04-04 | $18.43 | $18.44 | $18.39 | $18.42 | $13.29 | 21,117 |
| 2016-04-01 | $18.42 | $18.45 | $18.40 | $18.44 | $13.31 | 27,679 |
| 2016-03-31 | $18.21 | $18.45 | $18.18 | $18.45 | $13.31 | 144,365 |
| 2016-03-30 | $18.35 | $18.39 | $18.03 | $18.17 | $13.11 | 60,876 |
| 2016-03-29 | $18.31 | $18.31 | $18.25 | $18.30 | $13.20 | 16,046 |
| 2016-03-28 | $18.26 | $18.33 | $18.26 | $18.30 | $13.20 | 22,744 |
| 2016-03-24 | $18.25 | $18.33 | $18.23 | $18.30 | $13.21 | 26,991 |
| 2016-03-23 | $18.25 | $18.27 | $18.20 | $18.26 | $13.18 | 32,003 |
| 2016-03-22 | $18.25 | $18.25 | $18.17 | $18.25 | $13.17 | 14,890 |
| 2016-03-21 | $18.24 | $18.27 | $18.20 | $18.25 | $13.16 | 31,169 |
| 2016-03-18 | $18.15 | $18.18 | $18.11 | $18.18 | $13.12 | 23,838 |
| 2016-03-17 | $18.00 | $18.14 | $17.96 | $18.11 | $13.07 | 52,959 |
| 2016-03-16 | $17.92 | $17.99 | $17.90 | $17.98 | $12.97 | 13,821 |
| 2016-03-15 | $17.78 | $17.96 | $17.78 | $17.93 | $12.94 | 19,900 |
| 2016-03-14 | $17.80 | $17.88 | $17.78 | $17.79 | $12.84 | 25,554 |
| 2016-03-11 | $17.96 | $17.96 | $17.80 | $17.83 | $12.87 | 56,393 |
| 2016-03-10 | $17.92 | $17.96 | $17.88 | $17.96 | $12.96 | 17,222 |
| 2016-03-09 | $17.95 | $17.95 | $17.92 | $17.92 | $12.88 | 23,388 |
| 2016-03-08 | $17.95 | $17.96 | $17.91 | $17.92 | $12.88 | 12,193 |
| 2016-03-07 | $17.95 | $17.95 | $17.86 | $17.89 | $12.86 | 40,064 |
| 2016-03-04 | $17.89 | $17.92 | $17.84 | $17.91 | $12.87 | 18,256 |
| 2016-03-03 | $17.89 | $17.91 | $17.88 | $17.90 | $12.87 | 23,000 |
| 2016-03-02 | $17.89 | $17.89 | $17.79 | $17.87 | $12.84 | 19,342 |
| 2016-03-01 | $17.86 | $17.90 | $17.85 | $17.89 | $12.86 | 22,913 |
| 2016-02-29 | $17.73 | $17.80 | $17.68 | $17.79 | $12.79 | 40,236 |
| 2016-02-26 | $17.70 | $17.76 | $17.69 | $17.69 | $12.72 | 24,374 |
| 2016-02-25 | $17.77 | $17.82 | $17.68 | $17.74 | $12.75 | 27,762 |
| 2016-02-24 | $17.79 | $17.82 | $17.77 | $17.82 | $12.81 | 17,730 |
| 2016-02-23 | $17.74 | $17.76 | $17.69 | $17.72 | $12.74 | 14,974 |
| 2016-02-22 | $17.62 | $17.71 | $17.58 | $17.65 | $12.69 | 19,899 |
| 2016-02-19 | $17.66 | $17.70 | $17.59 | $17.64 | $12.68 | 39,943 |
| 2016-02-18 | $17.68 | $17.68 | $17.65 | $17.65 | $12.69 | 21,132 |
| 2016-02-17 | $17.70 | $17.70 | $17.60 | $17.70 | $12.72 | 23,598 |
| 2016-02-16 | $17.80 | $17.80 | $17.64 | $17.69 | $12.72 | 20,443 |
| 2016-02-12 | $17.75 | $17.79 | $17.50 | $17.78 | $12.78 | 24,823 |
| 2016-02-11 | $17.57 | $17.86 | $17.57 | $17.72 | $12.74 | 53,743 |
| 2016-02-10 | $17.71 | $17.73 | $17.51 | $17.57 | $12.63 | 41,729 |
| 2016-02-09 | $17.86 | $17.86 | $17.65 | $17.73 | $12.69 | 32,243 |
| 2016-02-08 | $17.68 | $17.84 | $17.68 | $17.84 | $12.77 | 33,439 |
| 2016-02-05 | $17.81 | $17.82 | $17.66 | $17.82 | $12.76 | 30,033 |
| 2016-02-04 | $17.73 | $17.82 | $17.71 | $17.80 | $12.75 | 26,145 |
| 2016-02-03 | $17.72 | $17.83 | $17.70 | $17.75 | $12.71 | 23,814 |
| 2016-02-02 | $17.77 | $17.85 | $17.66 | $17.71 | $12.68 | 27,715 |
| 2016-02-01 | $17.77 | $17.90 | $17.77 | $17.87 | $12.79 | 19,238 |
| 2016-01-29 | $17.86 | $17.86 | $17.80 | $17.85 | $12.78 | 29,855 |
| 2016-01-28 | $17.73 | $17.82 | $17.73 | $17.80 | $12.74 | 14,538 |
| 2016-01-27 | $17.85 | $17.85 | $17.68 | $17.68 | $12.66 | 10,660 |
| 2016-01-26 | $17.61 | $17.86 | $17.61 | $17.83 | $12.77 | 26,012 |
| 2016-01-25 | $17.64 | $17.73 | $17.53 | $17.64 | $12.63 | 21,621 |
| 2016-01-22 | $17.61 | $17.70 | $17.60 | $17.60 | $12.60 | 15,787 |
| 2016-01-21 | $17.73 | $17.75 | $17.61 | $17.68 | $12.66 | 23,989 |
| 2016-01-20 | $17.68 | $17.95 | $17.61 | $17.64 | $12.63 | 27,647 |
| 2016-01-19 | $17.98 | $17.98 | $17.68 | $17.81 | $12.75 | 9,338 |
| 2016-01-15 | $17.86 | $17.94 | $17.71 | $17.94 | $12.84 | 50,928 |
| 2016-01-14 | $17.68 | $17.99 | $17.60 | $17.90 | $12.82 | 44,320 |
| 2016-01-13 | $17.61 | $17.70 | $17.53 | $17.68 | $12.66 | 22,123 |
| 2016-01-12 | $17.64 | $17.69 | $17.46 | $17.58 | $12.54 | 34,185 |
| 2016-01-11 | $17.71 | $17.71 | $17.56 | $17.56 | $12.52 | 12,755 |
| 2016-01-08 | $17.82 | $17.82 | $17.59 | $17.62 | $12.57 | 23,732 |
| 2016-01-07 | $17.82 | $17.82 | $17.67 | $17.67 | $12.60 | 27,273 |
| 2016-01-06 | $17.60 | $17.77 | $17.57 | $17.72 | $12.64 | 33,455 |
| 2016-01-05 | $17.60 | $17.74 | $17.60 | $17.72 | $12.64 | 21,618 |
| 2016-01-04 | $17.67 | $17.70 | $17.57 | $17.65 | $12.59 | 22,880 |
| 2015-12-31 | $17.66 | $17.68 | $17.57 | $17.57 | $12.53 | 30,658 |
| 2015-12-30 | $17.78 | $17.78 | $17.50 | $17.54 | $12.51 | 31,248 |
| 2015-12-29 | $17.92 | $17.92 | $17.72 | $17.74 | $12.65 | 15,938 |
| 2015-12-28 | $17.96 | $17.96 | $17.86 | $17.88 | $12.75 | 12,582 |
| 2015-12-24 | $17.98 | $17.98 | $17.90 | $17.91 | $12.77 | 9,967 |
| 2015-12-23 | $18.00 | $18.00 | $17.90 | $17.94 | $12.79 | 40,499 |
| 2015-12-22 | $17.96 | $17.98 | $17.90 | $17.94 | $12.79 | 29,297 |
| 2015-12-21 | $17.99 | $17.99 | $17.85 | $17.92 | $12.78 | 26,884 |
| 2015-12-18 | $17.89 | $17.92 | $17.85 | $17.92 | $12.78 | 13,266 |
| 2015-12-17 | $17.84 | $17.85 | $17.67 | $17.84 | $12.72 | 33,756 |
| 2015-12-16 | $17.77 | $17.83 | $17.77 | $17.81 | $12.70 | 21,657 |
| 2015-12-15 | $17.90 | $17.90 | $17.73 | $17.82 | $12.71 | 30,504 |
| 2015-12-14 | $17.98 | $17.98 | $17.89 | $17.90 | $12.77 | 8,902 |
| 2015-12-11 | $18.02 | $18.08 | $17.91 | $17.94 | $12.79 | 21,485 |
| 2015-12-10 | $18.13 | $18.24 | $18.01 | $18.01 | $12.84 | 14,314 |
| 2015-12-09 | $18.09 | $18.14 | $18.04 | $18.11 | $12.92 | 9,760 |
| 2015-12-08 | $18.15 | $18.25 | $18.10 | $18.23 | $12.88 | 22,620 |
| 2015-12-07 | $18.20 | $18.21 | $18.12 | $18.15 | $12.82 | 15,429 |
| 2015-12-04 | $18.27 | $18.27 | $18.12 | $18.20 | $12.86 | 23,247 |
| 2015-12-03 | $18.22 | $18.31 | $18.18 | $18.28 | $12.92 | 43,594 |
| 2015-12-02 | $18.29 | $18.37 | $18.29 | $18.34 | $12.96 | 20,071 |
| 2015-12-01 | $18.11 | $18.39 | $18.11 | $18.35 | $12.96 | 24,445 |
| 2015-11-30 | $18.06 | $18.21 | $18.02 | $18.12 | $12.80 | 37,425 |
| 2015-11-27 | $18.10 | $18.10 | $18.01 | $18.10 | $12.79 | 6,921 |
| 2015-11-25 | $17.77 | $18.14 | $17.70 | $18.14 | $12.82 | 35,410 |
| 2015-11-24 | $17.89 | $17.89 | $17.65 | $17.72 | $12.52 | 25,697 |
| 2015-11-23 | $17.79 | $17.87 | $17.70 | $17.81 | $12.58 | 23,932 |
| 2015-11-20 | $18.04 | $18.12 | $17.81 | $17.81 | $12.58 | 33,883 |
| 2015-11-19 | $18.03 | $18.08 | $18.01 | $18.01 | $12.72 | 16,914 |
| 2015-11-18 | $18.12 | $18.12 | $18.00 | $18.08 | $12.77 | 19,896 |
| 2015-11-17 | $18.07 | $18.11 | $18.01 | $18.11 | $12.79 | 35,653 |
| 2015-11-16 | $18.05 | $18.08 | $17.95 | $18.08 | $12.77 | 23,541 |
| 2015-11-13 | $17.96 | $18.05 | $17.93 | $18.00 | $12.72 | 17,185 |
| 2015-11-12 | $18.02 | $18.02 | $17.94 | $17.95 | $12.68 | 17,487 |
| 2015-11-11 | $18.14 | $18.14 | $18.06 | $18.08 | $12.73 | 19,641 |
| 2015-11-10 | $18.01 | $18.13 | $18.01 | $18.12 | $12.75 | 27,587 |
| 2015-11-09 | $18.07 | $18.10 | $18.00 | $18.04 | $12.70 | 22,401 |
| 2015-11-06 | $18.00 | $18.12 | $18.00 | $18.06 | $12.71 | 24,698 |
| 2015-11-05 | $18.20 | $18.20 | $18.10 | $18.10 | $12.74 | 18,478 |
| 2015-11-04 | $18.15 | $18.21 | $18.12 | $18.20 | $12.81 | 22,292 |
| 2015-11-03 | $18.26 | $18.26 | $18.19 | $18.21 | $12.82 | 27,028 |
| 2015-11-02 | $18.28 | $18.29 | $18.18 | $18.23 | $12.83 | 16,556 |
| 2015-10-30 | $18.26 | $18.26 | $18.16 | $18.23 | $12.83 | 29,190 |
| 2015-10-29 | $18.16 | $18.30 | $18.16 | $18.25 | $12.85 | 20,780 |
| 2015-10-28 | $18.15 | $18.32 | $18.15 | $18.26 | $12.85 | 35,377 |
| 2015-10-27 | $18.21 | $18.33 | $18.13 | $18.25 | $12.85 | 13,794 |
| 2015-10-26 | $18.18 | $18.20 | $18.05 | $18.18 | $12.80 | 38,075 |
| 2015-10-23 | $18.07 | $18.26 | $18.07 | $18.17 | $12.79 | 14,101 |
| 2015-10-22 | $17.98 | $18.11 | $17.98 | $18.10 | $12.74 | 14,901 |
| 2015-10-21 | $18.00 | $18.01 | $17.94 | $18.01 | $12.68 | 21,399 |
| 2015-10-20 | $17.86 | $18.00 | $17.86 | $17.99 | $12.66 | 19,932 |
| 2015-10-19 | $17.87 | $17.96 | $17.83 | $17.96 | $12.64 | 10,067 |
| 2015-10-16 | $17.84 | $17.91 | $17.80 | $17.86 | $12.57 | 24,135 |
| 2015-10-15 | $17.76 | $17.81 | $17.71 | $17.79 | $12.52 | 12,216 |
| 2015-10-14 | $17.94 | $17.99 | $17.82 | $17.82 | $12.54 | 17,140 |
| 2015-10-13 | $17.76 | $17.95 | $17.75 | $17.92 | $12.61 | 17,540 |
| 2015-10-12 | $17.73 | $17.91 | $17.71 | $17.83 | $12.50 | 11,511 |
| 2015-10-09 | $17.66 | $17.70 | $17.61 | $17.70 | $12.41 | 13,899 |
| 2015-10-08 | $17.59 | $17.67 | $17.54 | $17.65 | $12.37 | 18,547 |
| 2015-10-07 | $17.68 | $17.69 | $17.50 | $17.54 | $12.30 | 76,446 |
| 2015-10-06 | $17.64 | $17.71 | $17.62 | $17.64 | $12.37 | 16,647 |
| 2015-10-05 | $17.83 | $17.85 | $17.71 | $17.75 | $12.44 | 14,991 |
| 2015-10-02 | $17.84 | $17.94 | $17.83 | $17.83 | $12.50 | 6,941 |
| 2015-10-01 | $17.70 | $17.85 | $17.64 | $17.82 | $12.49 | 12,512 |
| 2015-09-30 | $17.67 | $17.81 | $17.63 | $17.63 | $12.36 | 32,586 |
| 2015-09-29 | $17.85 | $17.96 | $17.72 | $17.76 | $12.45 | 23,904 |
| 2015-09-28 | $17.98 | $17.98 | $17.83 | $17.94 | $12.58 | 23,246 |
| 2015-09-25 | $18.00 | $18.00 | $17.86 | $18.00 | $12.62 | 16,424 |
| 2015-09-24 | $17.77 | $18.01 | $17.77 | $18.00 | $12.62 | 20,322 |
| 2015-09-23 | $17.74 | $17.85 | $17.72 | $17.72 | $12.42 | 30,385 |
| 2015-09-22 | $17.82 | $17.91 | $17.71 | $17.76 | $12.45 | 24,376 |
| 2015-09-21 | $17.68 | $17.90 | $17.68 | $17.87 | $12.53 | 16,794 |
| 2015-09-18 | $17.61 | $17.80 | $17.61 | $17.77 | $12.46 | 15,645 |
| 2015-09-17 | $17.45 | $17.67 | $17.45 | $17.66 | $12.38 | 25,893 |
| 2015-09-16 | $17.51 | $17.56 | $17.51 | $17.56 | $12.31 | 16,620 |
| 2015-09-15 | $17.53 | $17.64 | $17.53 | $17.60 | $12.34 | 13,810 |
| 2015-09-14 | $17.62 | $17.69 | $17.62 | $17.63 | $12.36 | 9,416 |
| 2015-09-11 | $17.66 | $17.75 | $17.53 | $17.71 | $12.42 | 31,763 |
| 2015-09-10 | $17.55 | $17.78 | $17.55 | $17.78 | $12.47 | 40,800 |
| 2015-09-09 | $17.42 | $17.78 | $17.42 | $17.74 | $12.39 | 56,511 |
| 2015-09-08 | $17.48 | $17.54 | $17.46 | $17.49 | $12.21 | 18,350 |
| 2015-09-04 | $17.35 | $17.55 | $17.35 | $17.52 | $12.23 | 18,982 |
| 2015-09-03 | $17.30 | $17.42 | $17.30 | $17.39 | $12.14 | 38,775 |
| 2015-09-02 | $17.21 | $17.30 | $17.20 | $17.30 | $12.08 | 19,813 |
| 2015-09-01 | $17.10 | $17.21 | $17.02 | $17.21 | $12.02 | 24,696 |
| 2015-08-31 | $17.12 | $17.12 | $17.09 | $17.10 | $11.94 | 25,545 |
| 2015-08-28 | $17.08 | $17.11 | $17.04 | $17.07 | $11.92 | 48,783 |
| 2015-08-27 | $17.07 | $17.10 | $16.99 | $17.06 | $11.91 | 16,402 |
| 2015-08-26 | $17.01 | $17.20 | $16.99 | $16.99 | $11.86 | 27,199 |
| 2015-08-25 | $17.02 | $17.02 | $16.92 | $17.01 | $11.88 | 21,494 |
| 2015-08-24 | $17.07 | $17.59 | $16.50 | $16.90 | $11.80 | 155,518 |
Invesco Bond Fund (VBF) News Headlines
Recent Invesco Bond Fund (VBF) News
Similar Companies to Invesco Bond Fund (VBF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |