Abcam (ABCM) Exchange: NASDAQ
Data as of Aug. 22, 2025
$23.99 ($0.00) 0.00%
Abcam - Daily Information
Click for more stock information on Abcam.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $23.99 |
| Previous Close | $23.99 |
| High | $23.99 |
| Low | $23.99 |
| Adjusted Open | $23.99 |
| Previous Adjusted Close | $23.99 |
| Adjusted High | $23.99 |
| Adjusted Low | $23.99 |
About Abcam (ABCM)
As a global life sciences company, Abcam identifies, develops, and distributes high-quality biological reagents and tools that are crucial to research, drug discovery and diagnostics. Working across the industry, the Company supports life scientists to achieve their mission, faster. Abcam partners with life sciences organizations to co-create novel binders for use in drug discovery, in vitro diagnostics and therapeutics, driven by the Company's proprietary discovery platforms and world-leading antibody expertise. By constantly innovating its binders and assays, Abcam is helping advance the global understanding of biology and causes of disease, which enables new treatments and improved health. The Company's pioneering data-sharing approach gives scientists increased confidence in their results by providing validation, user comments and peer-reviewed citations for its 90,000 products. With 13 sites globally, many of Abcam's 1,600-strong team are located in the world's leading life sciences research hubs, complementing a global network of services and support. To find out more, please visit www.abcam.com and www.abcamplc.com. SOURCE Abcam Related Links http://www.abcam.com
Invest in Abcam (ABCM)
Historical Stock Data for Abcam (ABCM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 3,300 |
| 2023-12-06 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-12-05 | $23.99 | $24.00 | $23.98 | $23.99 | $23.99 | 7,430,229 |
| 2023-12-04 | $23.98 | $23.99 | $23.97 | $23.98 | $23.98 | 3,729,028 |
| 2023-12-01 | $23.98 | $23.98 | $23.96 | $23.97 | $23.97 | 8,518,192 |
| 2023-11-30 | $23.96 | $23.98 | $23.96 | $23.97 | $23.97 | 7,647,326 |
| 2023-11-29 | $23.96 | $23.98 | $23.95 | $23.97 | $23.97 | 8,341,561 |
| 2023-11-28 | $23.94 | $23.96 | $23.94 | $23.95 | $23.95 | 6,450,903 |
| 2023-11-27 | $23.94 | $23.95 | $23.93 | $23.94 | $23.94 | 1,254,034 |
| 2023-11-24 | $23.93 | $23.95 | $23.93 | $23.93 | $23.93 | 1,650,398 |
| 2023-11-22 | $23.92 | $23.94 | $23.92 | $23.94 | $23.94 | 1,947,495 |
| 2023-11-21 | $23.92 | $23.94 | $23.92 | $23.92 | $23.92 | 6,642,916 |
| 2023-11-20 | $23.93 | $23.94 | $23.92 | $23.92 | $23.92 | 7,852,873 |
| 2023-11-17 | $23.92 | $23.93 | $23.91 | $23.93 | $23.93 | 43,993,930 |
| 2023-11-16 | $23.20 | $23.25 | $23.04 | $23.07 | $23.07 | 7,484,135 |
| 2023-11-15 | $23.14 | $23.28 | $23.12 | $23.26 | $23.26 | 5,853,564 |
| 2023-11-14 | $23.13 | $23.25 | $23.09 | $23.23 | $23.23 | 2,826,281 |
| 2023-11-13 | $23.10 | $23.15 | $23.05 | $23.07 | $23.07 | 2,310,778 |
| 2023-11-10 | $23.10 | $23.13 | $23.05 | $23.12 | $23.12 | 3,566,671 |
| 2023-11-09 | $23.10 | $23.30 | $23.05 | $23.07 | $23.07 | 8,869,249 |
| 2023-11-08 | $23.20 | $23.24 | $23.08 | $23.11 | $23.11 | 5,117,225 |
| 2023-11-07 | $23.28 | $23.33 | $23.10 | $23.20 | $23.20 | 12,539,659 |
| 2023-11-06 | $23.22 | $23.29 | $23.17 | $23.28 | $23.28 | 2,261,139 |
| 2023-11-03 | $23.15 | $23.25 | $23.10 | $23.21 | $23.21 | 1,621,300 |
| 2023-11-02 | $23.15 | $23.20 | $23.12 | $23.13 | $23.13 | 1,339,280 |
| 2023-11-01 | $23.02 | $23.23 | $23.00 | $23.20 | $23.20 | 8,407,043 |
| 2023-10-31 | $22.92 | $22.98 | $22.79 | $22.92 | $22.92 | 3,253,351 |
| 2023-10-30 | $22.90 | $22.95 | $22.85 | $22.92 | $22.92 | 1,763,000 |
| 2023-10-27 | $22.92 | $22.97 | $22.73 | $22.90 | $22.90 | 3,101,352 |
| 2023-10-26 | $22.83 | $23.00 | $22.82 | $22.87 | $22.87 | 3,902,413 |
| 2023-10-25 | $22.93 | $22.97 | $22.86 | $22.87 | $22.87 | 4,928,592 |
| 2023-10-24 | $22.90 | $23.05 | $22.87 | $22.93 | $22.93 | 5,309,561 |
| 2023-10-23 | $22.75 | $23.00 | $22.73 | $22.91 | $22.91 | 9,976,559 |
| 2023-10-20 | $22.75 | $22.78 | $22.60 | $22.62 | $22.62 | 5,937,578 |
| 2023-10-19 | $22.90 | $22.92 | $22.71 | $22.75 | $22.75 | 8,509,109 |
| 2023-10-18 | $22.85 | $22.95 | $22.83 | $22.89 | $22.89 | 2,451,859 |
| 2023-10-17 | $22.82 | $22.91 | $22.72 | $22.87 | $22.87 | 3,766,132 |
| 2023-10-16 | $22.66 | $22.96 | $22.66 | $22.96 | $22.96 | 2,996,824 |
| 2023-10-13 | $22.67 | $22.77 | $22.60 | $22.61 | $22.61 | 11,602,331 |
| 2023-10-12 | $22.82 | $22.87 | $22.63 | $22.65 | $22.65 | 13,230,790 |
| 2023-10-11 | $22.84 | $22.99 | $22.80 | $22.85 | $22.85 | 3,741,648 |
| 2023-10-10 | $22.73 | $22.85 | $22.73 | $22.85 | $22.85 | 4,334,976 |
| 2023-10-09 | $22.67 | $22.79 | $22.65 | $22.76 | $22.76 | 2,780,897 |
| 2023-10-06 | $22.74 | $22.77 | $22.64 | $22.68 | $22.68 | 7,951,495 |
| 2023-10-05 | $22.75 | $22.90 | $22.74 | $22.74 | $22.74 | 8,658,783 |
| 2023-10-04 | $22.70 | $22.80 | $22.67 | $22.75 | $22.75 | 2,526,454 |
| 2023-10-03 | $22.63 | $22.69 | $22.62 | $22.69 | $22.69 | 3,018,152 |
| 2023-10-02 | $22.64 | $22.69 | $22.61 | $22.63 | $22.63 | 2,664,673 |
| 2023-09-29 | $22.67 | $22.76 | $22.62 | $22.63 | $22.63 | 4,791,834 |
| 2023-09-28 | $22.68 | $22.71 | $22.63 | $22.65 | $22.65 | 3,856,995 |
| 2023-09-27 | $22.67 | $22.77 | $22.65 | $22.73 | $22.73 | 2,352,943 |
| 2023-09-26 | $22.63 | $22.74 | $22.60 | $22.67 | $22.67 | 2,673,142 |
| 2023-09-25 | $22.56 | $22.75 | $22.51 | $22.71 | $22.71 | 2,128,305 |
| 2023-09-22 | $22.60 | $22.65 | $22.55 | $22.55 | $22.55 | 10,464,796 |
| 2023-09-21 | $22.68 | $22.69 | $22.56 | $22.59 | $22.59 | 8,471,372 |
| 2023-09-20 | $22.65 | $22.81 | $22.60 | $22.68 | $22.68 | 5,546,775 |
| 2023-09-19 | $22.65 | $22.70 | $22.58 | $22.65 | $22.65 | 4,043,577 |
| 2023-09-18 | $22.73 | $22.74 | $22.64 | $22.65 | $22.65 | 4,551,570 |
| 2023-09-15 | $22.82 | $22.82 | $22.61 | $22.64 | $22.64 | 6,947,925 |
| 2023-09-14 | $22.80 | $22.91 | $22.72 | $22.74 | $22.74 | 3,895,182 |
| 2023-09-13 | $22.81 | $22.89 | $22.66 | $22.79 | $22.79 | 3,315,693 |
| 2023-09-12 | $22.80 | $22.88 | $22.71 | $22.75 | $22.75 | 7,641,635 |
| 2023-09-11 | $22.89 | $22.98 | $22.74 | $22.76 | $22.76 | 3,882,815 |
| 2023-09-08 | $22.86 | $22.88 | $22.82 | $22.87 | $22.87 | 2,608,254 |
| 2023-09-07 | $22.88 | $22.94 | $22.81 | $22.84 | $22.84 | 5,154,219 |
| 2023-09-06 | $22.85 | $23.03 | $22.71 | $22.94 | $22.94 | 7,815,539 |
| 2023-09-05 | $22.80 | $22.92 | $22.78 | $22.89 | $22.89 | 4,895,700 |
| 2023-09-01 | $22.66 | $22.85 | $22.63 | $22.83 | $22.83 | 8,104,778 |
| 2023-08-31 | $22.62 | $22.74 | $22.57 | $22.62 | $22.62 | 7,700,809 |
| 2023-08-30 | $22.65 | $22.74 | $22.56 | $22.60 | $22.60 | 20,187,643 |
| 2023-08-29 | $22.37 | $22.75 | $22.37 | $22.67 | $22.67 | 24,782,694 |
| 2023-08-28 | $22.37 | $22.68 | $22.24 | $22.35 | $22.35 | 73,879,215 |
| 2023-08-25 | $22.50 | $24.52 | $22.22 | $23.36 | $23.36 | 7,630,087 |
| 2023-08-24 | $22.78 | $22.90 | $22.46 | $22.49 | $22.49 | 957,365 |
| 2023-08-23 | $22.19 | $22.71 | $22.18 | $22.54 | $22.54 | 2,478,765 |
| 2023-08-22 | $22.33 | $22.43 | $22.12 | $22.19 | $22.19 | 829,717 |
| 2023-08-21 | $21.73 | $22.82 | $21.54 | $22.23 | $22.23 | 1,588,439 |
| 2023-08-18 | $21.51 | $21.83 | $21.47 | $21.75 | $21.75 | 917,870 |
| 2023-08-17 | $21.66 | $22.08 | $21.51 | $21.60 | $21.60 | 1,376,534 |
| 2023-08-16 | $22.50 | $22.50 | $20.79 | $21.54 | $21.54 | 6,053,934 |
| 2023-08-15 | $22.71 | $23.06 | $22.56 | $22.62 | $22.62 | 1,526,737 |
| 2023-08-14 | $23.20 | $23.20 | $22.56 | $22.97 | $22.97 | 1,392,492 |
| 2023-08-11 | $22.38 | $23.35 | $22.34 | $23.30 | $23.30 | 1,894,000 |
| 2023-08-10 | $22.24 | $22.52 | $22.10 | $22.48 | $22.48 | 1,312,740 |
| 2023-08-09 | $22.54 | $22.61 | $21.98 | $22.18 | $22.18 | 747,730 |
| 2023-08-08 | $22.45 | $22.98 | $22.35 | $22.48 | $22.48 | 2,476,742 |
| 2023-08-07 | $22.90 | $22.96 | $22.31 | $22.45 | $22.45 | 909,071 |
| 2023-08-04 | $22.97 | $23.11 | $22.82 | $22.94 | $22.94 | 931,081 |
| 2023-08-03 | $23.05 | $23.05 | $22.54 | $22.86 | $22.86 | 1,207,956 |
| 2023-08-02 | $23.07 | $23.47 | $22.70 | $22.98 | $22.98 | 1,582,139 |
| 2023-08-01 | $23.50 | $23.51 | $22.94 | $23.17 | $23.17 | 1,215,395 |
| 2023-07-31 | $23.53 | $23.59 | $23.16 | $23.44 | $23.44 | 657,942 |
| 2023-07-28 | $23.43 | $23.54 | $22.62 | $23.49 | $23.49 | 1,369,670 |
| 2023-07-27 | $23.50 | $23.63 | $23.29 | $23.35 | $23.35 | 1,803,859 |
| 2023-07-26 | $23.33 | $23.88 | $23.12 | $23.46 | $23.46 | 1,329,752 |
| 2023-07-25 | $23.82 | $23.93 | $23.39 | $23.43 | $23.43 | 1,227,457 |
| 2023-07-24 | $24.15 | $24.52 | $23.53 | $23.59 | $23.59 | 3,298,258 |
| 2023-07-21 | $23.50 | $24.04 | $23.32 | $23.89 | $23.89 | 4,257,118 |
| 2023-07-20 | $23.45 | $23.70 | $23.15 | $23.44 | $23.44 | 1,798,645 |
| 2023-07-19 | $23.64 | $24.00 | $23.28 | $23.50 | $23.50 | 1,124,222 |
| 2023-07-18 | $23.85 | $23.96 | $23.40 | $23.61 | $23.61 | 1,143,049 |
| 2023-07-17 | $23.85 | $24.01 | $23.79 | $23.86 | $23.86 | 773,208 |
| 2023-07-14 | $23.86 | $24.03 | $23.78 | $23.90 | $23.90 | 1,278,903 |
| 2023-07-13 | $24.00 | $24.37 | $23.77 | $23.89 | $23.89 | 1,123,979 |
| 2023-07-12 | $24.25 | $24.49 | $23.84 | $23.94 | $23.94 | 1,950,833 |
| 2023-07-11 | $24.28 | $24.46 | $23.98 | $24.08 | $24.08 | 1,908,658 |
| 2023-07-10 | $24.51 | $24.67 | $24.16 | $24.28 | $24.28 | 1,170,704 |
| 2023-07-07 | $23.93 | $24.46 | $23.81 | $24.41 | $24.41 | 1,837,344 |
| 2023-07-06 | $24.56 | $24.56 | $23.76 | $23.96 | $23.96 | 1,685,428 |
| 2023-07-05 | $24.20 | $24.31 | $23.72 | $24.00 | $24.00 | 1,762,000 |
| 2023-07-03 | $24.46 | $24.76 | $23.98 | $24.20 | $24.20 | 977,752 |
| 2023-06-30 | $23.64 | $25.32 | $23.25 | $24.47 | $24.47 | 4,337,118 |
| 2023-06-29 | $23.40 | $24.00 | $22.86 | $23.64 | $23.64 | 1,677,933 |
| 2023-06-28 | $23.75 | $24.04 | $23.30 | $23.64 | $23.64 | 1,366,002 |
| 2023-06-27 | $23.21 | $24.06 | $22.98 | $23.62 | $23.62 | 3,295,348 |
| 2023-06-26 | $22.50 | $23.75 | $22.45 | $22.49 | $22.49 | 3,049,850 |
| 2023-06-23 | $22.26 | $23.25 | $21.73 | $22.97 | $22.97 | 7,448,949 |
| 2023-06-22 | $19.98 | $20.32 | $19.75 | $20.28 | $20.28 | 4,682,806 |
| 2023-06-21 | $20.15 | $20.68 | $20.07 | $20.08 | $20.08 | 2,601,854 |
| 2023-06-20 | $21.65 | $21.92 | $20.59 | $20.65 | $20.65 | 4,407,447 |
| 2023-06-16 | $20.07 | $22.54 | $19.72 | $22.31 | $22.31 | 4,761,897 |
| 2023-06-15 | $18.88 | $19.25 | $18.35 | $19.06 | $19.06 | 856,952 |
| 2023-06-14 | $19.00 | $19.14 | $18.67 | $18.88 | $18.88 | 2,550,515 |
| 2023-06-13 | $18.02 | $19.22 | $17.87 | $18.94 | $18.94 | 2,765,939 |
| 2023-06-12 | $17.26 | $17.90 | $17.22 | $17.80 | $17.80 | 2,460,115 |
| 2023-06-09 | $16.09 | $17.01 | $15.95 | $16.82 | $16.82 | 3,830,112 |
| 2023-06-08 | $16.68 | $16.99 | $16.02 | $16.04 | $16.04 | 2,252,503 |
| 2023-06-07 | $17.21 | $17.49 | $16.74 | $16.87 | $16.87 | 1,302,348 |
| 2023-06-06 | $16.90 | $17.40 | $16.42 | $17.20 | $17.20 | 1,586,851 |
| 2023-06-05 | $16.94 | $17.14 | $16.81 | $16.94 | $16.94 | 1,610,376 |
| 2023-06-02 | $16.34 | $17.05 | $16.31 | $16.90 | $16.90 | 1,344,298 |
| 2023-06-01 | $16.11 | $16.51 | $15.70 | $16.25 | $16.25 | 2,305,731 |
| 2023-05-31 | $16.26 | $16.65 | $16.12 | $16.15 | $16.15 | 1,093,137 |
| 2023-05-30 | $16.44 | $16.52 | $16.05 | $16.28 | $16.28 | 590,929 |
| 2023-05-26 | $16.30 | $16.53 | $15.91 | $16.36 | $16.36 | 1,238,035 |
| 2023-05-25 | $16.90 | $17.01 | $16.22 | $16.31 | $16.31 | 982,050 |
| 2023-05-24 | $16.34 | $16.94 | $16.06 | $16.80 | $16.80 | 810,579 |
| 2023-05-23 | $16.37 | $17.32 | $16.10 | $16.50 | $16.50 | 772,179 |
| 2023-05-22 | $16.96 | $16.97 | $16.55 | $16.66 | $16.66 | 1,221,581 |
| 2023-05-19 | $16.93 | $17.07 | $16.70 | $16.81 | $16.81 | 661,469 |
| 2023-05-18 | $17.20 | $17.30 | $16.82 | $16.93 | $16.93 | 317,110 |
| 2023-05-17 | $17.22 | $17.46 | $16.64 | $17.21 | $17.21 | 512,371 |
| 2023-05-16 | $17.44 | $17.58 | $16.70 | $17.23 | $17.23 | 801,898 |
| 2023-05-15 | $17.25 | $17.68 | $17.25 | $17.47 | $17.47 | 526,036 |
| 2023-05-12 | $17.82 | $17.97 | $17.14 | $17.30 | $17.30 | 469,862 |
| 2023-05-11 | $17.50 | $18.00 | $17.34 | $17.84 | $17.84 | 1,173,688 |
| 2023-05-10 | $17.90 | $18.21 | $17.12 | $17.65 | $17.65 | 1,035,568 |
| 2023-05-09 | $17.92 | $18.38 | $17.50 | $17.64 | $17.64 | 1,555,869 |
| 2023-05-08 | $17.51 | $17.95 | $17.04 | $17.90 | $17.90 | 1,072,587 |
| 2023-05-05 | $17.23 | $17.91 | $16.93 | $17.41 | $17.41 | 2,755,892 |
| 2023-05-04 | $17.51 | $17.51 | $16.95 | $17.03 | $17.03 | 865,710 |
| 2023-05-03 | $17.53 | $17.93 | $17.40 | $17.55 | $17.55 | 848,318 |
| 2023-05-02 | $17.21 | $18.07 | $17.21 | $17.47 | $17.47 | 898,313 |
| 2023-05-01 | $16.30 | $17.29 | $16.30 | $17.29 | $17.29 | 555,402 |
| 2023-04-28 | $16.01 | $16.50 | $15.90 | $16.29 | $16.29 | 623,501 |
| 2023-04-27 | $15.80 | $15.96 | $15.54 | $15.95 | $15.95 | 321,798 |
| 2023-04-26 | $15.52 | $15.80 | $15.30 | $15.76 | $15.76 | 374,504 |
| 2023-04-25 | $15.96 | $16.17 | $15.48 | $15.52 | $15.52 | 549,041 |
| 2023-04-24 | $15.79 | $16.07 | $15.56 | $16.06 | $16.06 | 484,415 |
| 2023-04-21 | $15.64 | $15.91 | $15.41 | $15.86 | $15.86 | 293,131 |
| 2023-04-20 | $15.74 | $15.78 | $15.29 | $15.64 | $15.64 | 504,026 |
| 2023-04-19 | $15.70 | $15.97 | $15.60 | $15.82 | $15.82 | 395,082 |
| 2023-04-18 | $15.96 | $15.96 | $15.57 | $15.74 | $15.74 | 1,005,935 |
| 2023-04-17 | $15.64 | $16.00 | $15.37 | $15.96 | $15.96 | 1,220,061 |
| 2023-04-14 | $13.60 | $15.74 | $13.56 | $15.60 | $15.60 | 1,618,139 |
| 2023-04-13 | $13.59 | $13.80 | $13.40 | $13.51 | $13.51 | 842,889 |
| 2023-04-12 | $13.25 | $13.57 | $12.98 | $13.53 | $13.53 | 609,173 |
| 2023-04-11 | $13.02 | $13.31 | $12.88 | $13.13 | $13.13 | 524,975 |
| 2023-04-10 | $12.77 | $13.20 | $12.72 | $13.10 | $13.10 | 346,181 |
| 2023-04-06 | $12.64 | $12.90 | $12.48 | $12.81 | $12.81 | 544,159 |
| 2023-04-05 | $12.74 | $12.90 | $12.52 | $12.62 | $12.62 | 375,942 |
| 2023-04-04 | $12.83 | $12.99 | $12.68 | $12.75 | $12.75 | 1,052,423 |
| 2023-04-03 | $13.43 | $13.49 | $12.76 | $12.83 | $12.83 | 845,641 |
| 2023-03-31 | $13.21 | $13.58 | $13.13 | $13.46 | $13.46 | 602,811 |
| 2023-03-30 | $13.40 | $13.59 | $13.21 | $13.30 | $13.30 | 386,683 |
| 2023-03-29 | $13.24 | $13.42 | $13.14 | $13.30 | $13.30 | 277,623 |
| 2023-03-28 | $13.23 | $13.32 | $13.04 | $13.14 | $13.14 | 274,214 |
| 2023-03-27 | $12.88 | $13.52 | $12.85 | $13.23 | $13.23 | 714,392 |
| 2023-03-24 | $13.09 | $13.18 | $12.90 | $12.98 | $12.98 | 1,220,383 |
| 2023-03-23 | $13.39 | $13.55 | $12.98 | $13.19 | $13.19 | 685,746 |
| 2023-03-22 | $13.67 | $13.89 | $13.36 | $13.36 | $13.36 | 350,501 |
| 2023-03-21 | $13.51 | $13.98 | $13.38 | $13.80 | $13.80 | 382,732 |
| 2023-03-20 | $13.78 | $13.82 | $13.14 | $13.42 | $13.42 | 516,766 |
| 2023-03-17 | $14.30 | $14.30 | $13.70 | $13.94 | $13.94 | 1,337,322 |
| 2023-03-16 | $13.85 | $14.38 | $13.76 | $14.25 | $14.25 | 803,995 |
| 2023-03-15 | $14.26 | $14.30 | $13.75 | $14.00 | $14.00 | 1,072,302 |
| 2023-03-14 | $14.99 | $15.15 | $14.39 | $14.43 | $14.43 | 1,435,645 |
| 2023-03-13 | $14.00 | $15.14 | $13.96 | $14.95 | $14.95 | 863,350 |
| 2023-03-10 | $14.66 | $14.67 | $13.50 | $13.82 | $13.82 | 941,425 |
| 2023-03-09 | $14.83 | $15.17 | $14.71 | $14.82 | $14.82 | 519,709 |
| 2023-03-08 | $14.90 | $15.07 | $14.60 | $14.94 | $14.94 | 772,828 |
| 2023-03-07 | $15.22 | $15.22 | $14.76 | $14.93 | $14.93 | 654,997 |
| 2023-03-06 | $15.40 | $15.40 | $15.14 | $15.25 | $15.25 | 507,798 |
| 2023-03-03 | $15.14 | $15.50 | $15.03 | $15.39 | $15.39 | 413,349 |
| 2023-03-02 | $14.45 | $15.10 | $14.41 | $15.03 | $15.03 | 924,018 |
| 2023-03-01 | $14.16 | $14.57 | $14.05 | $14.54 | $14.54 | 651,064 |
| 2023-02-28 | $14.26 | $14.49 | $14.20 | $14.41 | $14.41 | 715,188 |
| 2023-02-27 | $14.34 | $14.40 | $14.23 | $14.36 | $14.36 | 343,332 |
| 2023-02-24 | $14.26 | $14.40 | $14.12 | $14.26 | $14.26 | 324,714 |
| 2023-02-23 | $14.11 | $14.39 | $14.11 | $14.28 | $14.28 | 258,325 |
| 2023-02-22 | $14.29 | $14.30 | $14.01 | $14.20 | $14.20 | 490,450 |
| 2023-02-21 | $14.32 | $14.48 | $14.20 | $14.30 | $14.30 | 543,050 |
| 2023-02-17 | $14.48 | $14.61 | $14.26 | $14.43 | $14.43 | 530,455 |
| 2023-02-16 | $14.69 | $14.72 | $13.99 | $14.49 | $14.49 | 582,081 |
| 2023-02-15 | $15.08 | $15.50 | $14.85 | $14.91 | $14.91 | 1,357,163 |
| 2023-02-14 | $15.18 | $15.32 | $14.96 | $15.13 | $15.13 | 345,990 |
| 2023-02-13 | $15.00 | $15.22 | $14.68 | $15.17 | $15.17 | 229,009 |
| 2023-02-10 | $14.35 | $15.20 | $14.35 | $14.93 | $14.93 | 436,498 |
| 2023-02-09 | $15.20 | $15.22 | $14.51 | $14.59 | $14.59 | 181,610 |
| 2023-02-08 | $15.56 | $15.91 | $15.12 | $15.13 | $15.13 | 308,911 |
| 2023-02-07 | $14.55 | $15.80 | $14.54 | $15.66 | $15.66 | 474,977 |
| 2023-02-06 | $14.60 | $14.92 | $14.51 | $14.63 | $14.63 | 249,014 |
| 2023-02-03 | $14.92 | $15.36 | $14.70 | $14.85 | $14.85 | 462,906 |
| 2023-02-02 | $14.73 | $15.33 | $14.53 | $15.23 | $15.23 | 783,696 |
| 2023-02-01 | $13.90 | $14.94 | $13.87 | $14.58 | $14.58 | 1,122,791 |
| 2023-01-31 | $13.91 | $13.96 | $13.15 | $13.87 | $13.87 | 1,453,513 |
| 2023-01-30 | $16.08 | $16.15 | $13.86 | $13.89 | $13.89 | 1,737,688 |
| 2023-01-27 | $16.67 | $16.67 | $16.35 | $16.43 | $16.43 | 698,874 |
| 2023-01-26 | $16.94 | $17.40 | $16.52 | $16.75 | $16.75 | 765,395 |
| 2023-01-25 | $16.80 | $17.00 | $16.69 | $16.94 | $16.94 | 383,424 |
| 2023-01-24 | $16.99 | $17.55 | $16.75 | $16.99 | $16.99 | 678,780 |
| 2023-01-23 | $16.41 | $17.43 | $16.19 | $17.10 | $17.10 | 633,727 |
| 2023-01-20 | $15.81 | $16.38 | $15.60 | $16.36 | $16.36 | 559,681 |
| 2023-01-19 | $16.00 | $16.05 | $15.67 | $15.78 | $15.78 | 268,933 |
| 2023-01-18 | $16.40 | $16.54 | $15.94 | $15.95 | $15.95 | 511,836 |
| 2023-01-17 | $15.65 | $16.49 | $15.38 | $16.36 | $16.36 | 589,264 |
| 2023-01-13 | $15.45 | $15.76 | $15.19 | $15.55 | $15.55 | 874,873 |
| 2023-01-12 | $16.50 | $16.59 | $15.10 | $15.67 | $15.67 | 703,503 |
| 2023-01-11 | $16.53 | $16.75 | $15.93 | $16.44 | $16.44 | 844,705 |
| 2023-01-10 | $16.18 | $16.65 | $16.10 | $16.52 | $16.52 | 370,363 |
| 2023-01-09 | $15.95 | $16.58 | $15.29 | $16.39 | $16.39 | 394,496 |
| 2023-01-06 | $16.95 | $16.95 | $15.70 | $15.92 | $15.92 | 826,877 |
| 2023-01-05 | $16.71 | $17.19 | $16.44 | $16.78 | $16.78 | 1,094,614 |
| 2023-01-04 | $15.54 | $17.01 | $15.54 | $17.00 | $17.00 | 594,265 |
| 2023-01-03 | $15.86 | $16.31 | $15.24 | $15.61 | $15.61 | 528,956 |
| 2022-12-30 | $15.40 | $15.71 | $15.06 | $15.56 | $15.56 | 443,819 |
| 2022-12-29 | $15.62 | $15.95 | $15.50 | $15.54 | $15.54 | 253,629 |
| 2022-12-28 | $15.91 | $16.26 | $15.41 | $15.47 | $15.47 | 259,825 |
| 2022-12-27 | $15.45 | $15.90 | $15.38 | $15.79 | $15.79 | 278,132 |
| 2022-12-23 | $15.62 | $15.69 | $15.25 | $15.45 | $15.45 | 215,396 |
| 2022-12-22 | $15.71 | $15.96 | $15.33 | $15.76 | $15.76 | 318,384 |
| 2022-12-21 | $15.23 | $16.23 | $15.11 | $15.88 | $15.88 | 680,526 |
| 2022-12-20 | $15.25 | $15.26 | $14.39 | $15.06 | $15.06 | 1,326,752 |
| 2022-12-19 | $15.48 | $15.50 | $15.10 | $15.25 | $15.25 | 1,511,271 |
| 2022-12-16 | $15.42 | $15.70 | $15.34 | $15.53 | $15.53 | 997,818 |
| 2022-12-15 | $15.76 | $15.76 | $15.32 | $15.63 | $15.63 | 1,022,346 |
| 2022-12-14 | $15.82 | $16.16 | $15.50 | $15.90 | $15.90 | 1,468,625 |
| 2022-12-13 | $15.36 | $15.89 | $15.21 | $15.82 | $15.82 | 3,783,669 |
| 2022-12-12 | $13.57 | $15.41 | $13.50 | $15.26 | $15.26 | 3,363,317 |
| 2022-12-09 | $15.38 | $15.56 | $14.89 | $15.52 | $15.52 | 796,674 |
| 2022-12-08 | $15.40 | $15.71 | $15.30 | $15.51 | $15.51 | 469,818 |
| 2022-12-07 | $15.34 | $15.66 | $15.26 | $15.44 | $15.44 | 334,881 |
| 2022-12-06 | $15.52 | $15.98 | $15.37 | $15.81 | $15.81 | 727,336 |
| 2022-12-05 | $16.37 | $16.48 | $15.94 | $16.13 | $16.13 | 524,187 |
| 2022-12-02 | $16.59 | $17.07 | $16.48 | $17.00 | $17.00 | 473,115 |
| 2022-12-01 | $16.39 | $16.91 | $16.29 | $16.75 | $16.75 | 1,263,478 |
| 2022-11-30 | $15.32 | $16.15 | $15.20 | $16.04 | $16.04 | 724,255 |
| 2022-11-29 | $15.52 | $15.52 | $14.96 | $15.33 | $15.33 | 677,186 |
| 2022-11-28 | $17.21 | $17.63 | $16.72 | $16.87 | $16.87 | 371,022 |
| 2022-11-25 | $15.97 | $16.01 | $15.80 | $15.86 | $15.86 | 55,078 |
| 2022-11-23 | $15.78 | $16.26 | $15.78 | $16.08 | $16.08 | 177,164 |
| 2022-11-22 | $15.44 | $15.87 | $15.19 | $15.75 | $15.75 | 418,771 |
| 2022-11-21 | $16.34 | $16.34 | $16.05 | $16.19 | $16.19 | 156,996 |
| 2022-11-18 | $16.63 | $16.73 | $16.32 | $16.38 | $16.38 | 272,946 |
| 2022-11-17 | $16.55 | $16.88 | $16.47 | $16.59 | $16.59 | 361,692 |
| 2022-11-16 | $16.51 | $16.72 | $16.28 | $16.61 | $16.61 | 659,968 |
| 2022-11-15 | $17.06 | $17.10 | $16.72 | $16.90 | $16.90 | 451,814 |
| 2022-11-14 | $16.68 | $16.92 | $16.63 | $16.79 | $16.79 | 314,149 |
| 2022-11-11 | $16.61 | $16.96 | $16.54 | $16.84 | $16.84 | 136,135 |
| 2022-11-10 | $15.89 | $16.48 | $15.80 | $16.34 | $16.34 | 609,041 |
| 2022-11-09 | $14.72 | $15.16 | $14.69 | $14.99 | $14.99 | 342,527 |
| 2022-11-08 | $14.49 | $15.28 | $14.44 | $15.03 | $15.03 | 264,545 |
| 2022-11-07 | $14.52 | $14.97 | $14.48 | $14.90 | $14.90 | 327,363 |
| 2022-11-04 | $14.38 | $14.65 | $14.16 | $14.64 | $14.64 | 301,448 |
| 2022-11-03 | $14.57 | $14.87 | $14.48 | $14.76 | $14.76 | 244,883 |
| 2022-11-02 | $15.46 | $15.63 | $15.13 | $15.14 | $15.14 | 371,456 |
| 2022-11-01 | $15.65 | $15.79 | $15.47 | $15.71 | $15.71 | 308,232 |
| 2022-10-31 | $15.61 | $15.85 | $15.46 | $15.56 | $15.56 | 329,023 |
| 2022-10-28 | $15.53 | $15.98 | $15.46 | $15.96 | $15.96 | 241,295 |
| 2022-10-27 | $15.79 | $15.86 | $15.48 | $15.74 | $15.74 | 381,967 |
| 2022-10-26 | $15.05 | $15.79 | $15.01 | $15.68 | $15.68 | 307,208 |
| 2022-10-25 | $14.41 | $14.98 | $14.41 | $14.97 | $14.97 | 149,046 |
| 2022-10-24 | $14.06 | $14.69 | $14.01 | $14.60 | $14.60 | 309,767 |
| 2022-10-21 | $13.80 | $14.33 | $13.72 | $14.32 | $14.32 | 182,880 |
| 2022-10-20 | $13.99 | $14.25 | $13.84 | $13.92 | $13.92 | 417,834 |
| 2022-10-19 | $15.23 | $15.24 | $14.55 | $14.63 | $14.63 | 277,945 |
| 2022-10-18 | $15.28 | $15.62 | $15.27 | $15.56 | $15.56 | 222,611 |
| 2022-10-17 | $15.18 | $15.45 | $15.14 | $15.30 | $15.30 | 123,979 |
| 2022-10-14 | $15.45 | $15.52 | $14.99 | $15.03 | $15.03 | 170,173 |
| 2022-10-13 | $14.34 | $15.22 | $14.28 | $15.06 | $15.06 | 123,879 |
| 2022-10-12 | $14.57 | $14.81 | $14.53 | $14.80 | $14.80 | 133,131 |
| 2022-10-11 | $14.71 | $14.93 | $14.40 | $14.82 | $14.82 | 367,643 |
| 2022-10-10 | $14.90 | $15.03 | $14.72 | $14.77 | $14.77 | 257,022 |
| 2022-10-07 | $15.66 | $15.72 | $15.26 | $15.34 | $15.34 | 232,503 |
| 2022-10-06 | $15.87 | $16.06 | $15.71 | $16.03 | $16.03 | 174,965 |
| 2022-10-05 | $15.80 | $16.25 | $15.80 | $16.23 | $16.23 | 246,732 |
| 2022-10-04 | $15.77 | $16.28 | $15.77 | $16.25 | $16.25 | 242,242 |
| 2022-10-03 | $15.32 | $15.76 | $15.21 | $15.68 | $15.68 | 300,323 |
| 2022-09-30 | $14.78 | $15.14 | $14.78 | $14.99 | $14.99 | 160,087 |
| 2022-09-29 | $14.50 | $14.68 | $14.33 | $14.63 | $14.63 | 181,363 |
| 2022-09-28 | $14.25 | $15.03 | $14.15 | $14.88 | $14.88 | 206,146 |
| 2022-09-27 | $14.65 | $14.75 | $14.44 | $14.48 | $14.48 | 259,947 |
| 2022-09-26 | $14.57 | $14.86 | $14.50 | $14.77 | $14.77 | 237,887 |
| 2022-09-23 | $14.65 | $15.03 | $14.26 | $14.63 | $14.63 | 340,841 |
| 2022-09-22 | $15.54 | $15.57 | $15.21 | $15.38 | $15.38 | 235,378 |
| 2022-09-21 | $15.89 | $15.95 | $15.50 | $15.58 | $15.58 | 413,379 |
| 2022-09-20 | $16.24 | $16.50 | $16.08 | $16.13 | $16.13 | 185,266 |
| 2022-09-19 | $16.80 | $16.95 | $16.47 | $16.75 | $16.75 | 176,519 |
| 2022-09-16 | $16.43 | $16.70 | $16.24 | $16.68 | $16.68 | 334,122 |
| 2022-09-15 | $16.03 | $16.57 | $16.00 | $16.46 | $16.46 | 189,356 |
| 2022-09-14 | $15.88 | $16.30 | $15.82 | $16.17 | $16.17 | 259,824 |
| 2022-09-13 | $15.71 | $15.84 | $15.55 | $15.72 | $15.72 | 254,860 |
| 2022-09-12 | $15.21 | $15.81 | $15.01 | $15.70 | $15.70 | 283,798 |
| 2022-09-09 | $14.74 | $15.21 | $14.74 | $15.12 | $15.12 | 220,995 |
| 2022-09-08 | $13.81 | $14.64 | $13.76 | $14.62 | $14.62 | 233,778 |
| 2022-09-07 | $13.89 | $14.31 | $13.85 | $14.28 | $14.28 | 120,446 |
| 2022-09-06 | $14.13 | $14.23 | $14.04 | $14.13 | $14.13 | 209,632 |
| 2022-09-02 | $14.28 | $14.35 | $14.04 | $14.18 | $14.18 | 222,870 |
| 2022-09-01 | $14.54 | $14.54 | $13.98 | $14.13 | $14.13 | 133,867 |
| 2022-08-31 | $14.86 | $15.07 | $14.82 | $14.92 | $14.92 | 214,955 |
| 2022-08-30 | $15.29 | $15.34 | $14.89 | $14.99 | $14.99 | 184,503 |
| 2022-08-29 | $15.13 | $15.23 | $14.85 | $14.99 | $14.99 | 133,977 |
| 2022-08-26 | $15.55 | $15.58 | $15.15 | $15.24 | $15.24 | 218,368 |
| 2022-08-25 | $15.29 | $15.50 | $15.15 | $15.50 | $15.50 | 68,093 |
| 2022-08-24 | $14.76 | $15.12 | $14.68 | $15.03 | $15.03 | 68,856 |
| 2022-08-23 | $14.40 | $14.66 | $14.15 | $14.63 | $14.63 | 297,299 |
| 2022-08-22 | $15.39 | $15.53 | $15.11 | $15.17 | $15.17 | 171,916 |
| 2022-08-19 | $15.38 | $15.51 | $15.31 | $15.49 | $15.49 | 192,551 |
| 2022-08-18 | $15.02 | $15.45 | $15.01 | $15.35 | $15.35 | 200,822 |
| 2022-08-17 | $15.08 | $15.28 | $15.05 | $15.24 | $15.24 | 170,371 |
| 2022-08-16 | $15.36 | $15.39 | $15.20 | $15.33 | $15.33 | 159,186 |
| 2022-08-15 | $15.44 | $15.69 | $15.34 | $15.61 | $15.61 | 253,577 |
| 2022-08-12 | $15.05 | $15.71 | $15.04 | $15.69 | $15.69 | 308,840 |
| 2022-08-11 | $15.26 | $15.57 | $15.22 | $15.33 | $15.33 | 148,487 |
| 2022-08-10 | $14.84 | $15.35 | $14.78 | $15.25 | $15.25 | 114,488 |
| 2022-08-09 | $14.75 | $14.81 | $14.52 | $14.68 | $14.68 | 224,780 |
| 2022-08-08 | $15.06 | $15.17 | $14.82 | $14.95 | $14.95 | 164,767 |
| 2022-08-05 | $15.09 | $15.17 | $14.86 | $14.99 | $14.99 | 202,900 |
| 2022-08-04 | $15.52 | $15.67 | $15.45 | $15.52 | $15.52 | 107,483 |
| 2022-08-03 | $15.09 | $15.58 | $15.09 | $15.45 | $15.45 | 265,618 |
| 2022-08-02 | $14.57 | $15.07 | $14.57 | $15.03 | $15.03 | 292,358 |
| 2022-08-01 | $14.91 | $15.06 | $14.84 | $14.94 | $14.94 | 154,427 |
| 2022-07-29 | $14.85 | $15.12 | $14.84 | $14.94 | $14.94 | 266,559 |
| 2022-07-28 | $14.77 | $15.30 | $14.72 | $15.03 | $15.03 | 284,980 |
| 2022-07-27 | $14.33 | $14.96 | $14.30 | $14.87 | $14.87 | 326,938 |
| 2022-07-26 | $14.27 | $14.75 | $14.25 | $14.57 | $14.57 | 439,497 |
| 2022-07-25 | $14.49 | $14.64 | $14.31 | $14.61 | $14.61 | 207,742 |
| 2022-07-22 | $14.55 | $14.63 | $14.39 | $14.42 | $14.42 | 299,073 |
| 2022-07-21 | $14.11 | $14.76 | $13.98 | $14.76 | $14.76 | 381,999 |
| 2022-07-20 | $13.83 | $14.56 | $13.81 | $14.56 | $14.56 | 323,858 |
| 2022-07-19 | $13.39 | $13.73 | $13.26 | $13.73 | $13.73 | 93,152 |
| 2022-07-18 | $13.73 | $13.90 | $13.31 | $13.36 | $13.36 | 166,501 |
| 2022-07-15 | $13.59 | $13.81 | $13.58 | $13.67 | $13.67 | 140,653 |
| 2022-07-14 | $13.75 | $13.82 | $13.52 | $13.78 | $13.78 | 238,545 |
| 2022-07-13 | $13.67 | $14.08 | $13.61 | $14.04 | $14.04 | 139,452 |
| 2022-07-12 | $14.29 | $14.39 | $14.06 | $14.13 | $14.13 | 94,512 |
| 2022-07-11 | $14.62 | $14.81 | $14.49 | $14.49 | $14.49 | 126,115 |
| 2022-07-08 | $14.68 | $14.90 | $14.63 | $14.79 | $14.79 | 71,598 |
| 2022-07-07 | $14.85 | $15.11 | $14.82 | $14.97 | $14.97 | 134,359 |
| 2022-07-06 | $15.03 | $15.15 | $14.91 | $15.09 | $15.09 | 121,843 |
| 2022-07-05 | $14.36 | $15.23 | $14.33 | $15.21 | $15.21 | 144,741 |
| 2022-07-01 | $14.34 | $14.72 | $14.27 | $14.68 | $14.68 | 128,233 |
| 2022-06-30 | $14.16 | $14.49 | $14.10 | $14.46 | $14.46 | 105,790 |
| 2022-06-29 | $14.48 | $14.54 | $14.31 | $14.37 | $14.37 | 79,934 |
| 2022-06-28 | $14.85 | $14.91 | $14.56 | $14.56 | $14.56 | 57,888 |
| 2022-06-27 | $14.89 | $15.21 | $14.75 | $14.98 | $14.98 | 131,730 |
| 2022-06-24 | $14.63 | $14.91 | $14.55 | $14.88 | $14.88 | 167,680 |
| 2022-06-23 | $13.97 | $14.61 | $13.97 | $14.60 | $14.60 | 117,047 |
| 2022-06-22 | $13.97 | $14.32 | $13.93 | $14.15 | $14.15 | 129,987 |
| 2022-06-21 | $14.07 | $14.50 | $14.07 | $14.36 | $14.36 | 142,151 |
| 2022-06-17 | $13.90 | $14.30 | $13.84 | $14.21 | $14.21 | 154,967 |
| 2022-06-16 | $13.58 | $13.92 | $13.45 | $13.90 | $13.90 | 168,336 |
| 2022-06-15 | $13.17 | $13.75 | $13.16 | $13.63 | $13.63 | 119,522 |
| 2022-06-14 | $13.58 | $13.65 | $13.30 | $13.43 | $13.43 | 134,938 |
| 2022-06-13 | $13.93 | $14.06 | $13.68 | $14.00 | $14.00 | 279,892 |
| 2022-06-10 | $14.63 | $14.70 | $14.44 | $14.61 | $14.61 | 133,449 |
| 2022-06-09 | $15.04 | $15.04 | $14.75 | $14.81 | $14.81 | 144,912 |
| 2022-06-08 | $15.05 | $15.47 | $15.02 | $15.19 | $15.19 | 82,188 |
| 2022-06-07 | $14.79 | $15.09 | $14.77 | $15.06 | $15.06 | 78,289 |
| 2022-06-06 | $14.96 | $15.20 | $14.89 | $15.05 | $15.05 | 111,782 |
| 2022-06-03 | $15.03 | $15.12 | $14.81 | $14.87 | $14.87 | 110,339 |
| 2022-06-02 | $14.96 | $15.18 | $14.70 | $15.15 | $15.15 | 121,188 |
| 2022-06-01 | $15.14 | $15.18 | $14.75 | $14.90 | $14.90 | 72,664 |
| 2022-05-31 | $14.96 | $15.03 | $14.77 | $14.86 | $14.86 | 156,065 |
| 2022-05-27 | $14.88 | $14.98 | $14.78 | $14.98 | $14.98 | 69,838 |
| 2022-05-26 | $14.34 | $14.72 | $14.34 | $14.54 | $14.54 | 116,476 |
| 2022-05-25 | $14.09 | $14.37 | $14.07 | $14.26 | $14.26 | 105,416 |
| 2022-05-24 | $14.10 | $14.23 | $13.87 | $13.98 | $13.98 | 106,594 |
| 2022-05-23 | $14.73 | $14.95 | $14.67 | $14.88 | $14.88 | 309,839 |
| 2022-05-20 | $14.30 | $14.53 | $14.26 | $14.51 | $14.51 | 89,499 |
| 2022-05-19 | $13.65 | $13.97 | $13.63 | $13.82 | $13.82 | 141,886 |
| 2022-05-18 | $13.81 | $13.88 | $13.56 | $13.58 | $13.58 | 141,751 |
| 2022-05-17 | $13.81 | $14.02 | $13.76 | $13.98 | $13.98 | 78,580 |
| 2022-05-16 | $13.44 | $13.64 | $13.33 | $13.52 | $13.52 | 114,384 |
| 2022-05-13 | $13.02 | $13.48 | $12.99 | $13.45 | $13.45 | 107,484 |
| 2022-05-12 | $12.54 | $13.08 | $12.54 | $12.99 | $12.99 | 180,187 |
| 2022-05-11 | $13.40 | $13.72 | $13.11 | $13.15 | $13.15 | 196,939 |
| 2022-05-10 | $13.18 | $13.57 | $13.09 | $13.44 | $13.44 | 174,689 |
| 2022-05-09 | $13.40 | $13.45 | $12.58 | $12.69 | $12.69 | 216,434 |
| 2022-05-06 | $14.19 | $14.19 | $13.76 | $13.84 | $13.84 | 98,780 |
| 2022-05-05 | $14.92 | $14.97 | $14.29 | $14.43 | $14.43 | 119,669 |
| 2022-05-04 | $15.00 | $15.49 | $14.51 | $15.32 | $15.32 | 170,754 |
| 2022-05-03 | $15.45 | $15.58 | $15.25 | $15.36 | $15.36 | 67,867 |
| 2022-05-02 | $15.59 | $15.75 | $15.38 | $15.62 | $15.62 | 80,432 |
| 2022-04-29 | $15.60 | $15.83 | $15.47 | $15.52 | $15.52 | 77,464 |
| 2022-04-28 | $15.39 | $15.55 | $15.12 | $15.50 | $15.50 | 125,163 |
| 2022-04-27 | $15.88 | $16.00 | $15.43 | $15.45 | $15.45 | 127,600 |
| 2022-04-26 | $16.66 | $16.71 | $16.10 | $16.10 | $16.10 | 74,982 |
| 2022-04-25 | $16.81 | $17.33 | $16.81 | $17.20 | $17.20 | 172,085 |
| 2022-04-22 | $17.24 | $17.31 | $16.90 | $16.95 | $16.95 | 121,433 |
| 2022-04-21 | $17.16 | $17.53 | $17.16 | $17.40 | $17.40 | 161,365 |
| 2022-04-20 | $18.04 | $18.32 | $17.93 | $18.17 | $18.17 | 113,015 |
| 2022-04-19 | $17.98 | $18.21 | $17.91 | $18.12 | $18.12 | 107,634 |
| 2022-04-18 | $18.35 | $18.35 | $18.04 | $18.09 | $18.09 | 172,877 |
| 2022-04-14 | $18.16 | $18.51 | $18.01 | $18.36 | $18.36 | 191,010 |
| 2022-04-13 | $18.92 | $18.92 | $18.40 | $18.67 | $18.67 | 153,487 |
| 2022-04-12 | $18.95 | $19.16 | $18.75 | $18.90 | $18.90 | 117,113 |
| 2022-04-11 | $19.18 | $19.26 | $18.85 | $18.97 | $18.97 | 97,973 |
| 2022-04-08 | $19.23 | $19.33 | $19.11 | $19.13 | $19.13 | 51,444 |
| 2022-04-07 | $19.06 | $19.39 | $18.93 | $19.25 | $19.25 | 103,082 |
| 2022-04-06 | $18.86 | $19.11 | $18.73 | $18.95 | $18.95 | 94,401 |
| 2022-04-05 | $18.93 | $19.20 | $18.77 | $18.87 | $18.87 | 101,603 |
| 2022-04-04 | $18.99 | $19.21 | $18.85 | $19.16 | $19.16 | 99,199 |
| 2022-04-01 | $18.21 | $18.76 | $18.17 | $18.72 | $18.72 | 106,759 |
| 2022-03-31 | $18.25 | $18.44 | $18.12 | $18.29 | $18.29 | 126,395 |
| 2022-03-30 | $18.22 | $18.67 | $18.18 | $18.44 | $18.44 | 166,701 |
| 2022-03-29 | $18.72 | $18.87 | $18.40 | $18.73 | $18.73 | 93,473 |
| 2022-03-28 | $17.87 | $18.61 | $17.74 | $18.57 | $18.57 | 209,982 |
| 2022-03-25 | $17.87 | $18.12 | $17.76 | $18.04 | $18.04 | 96,055 |
| 2022-03-24 | $17.92 | $18.10 | $17.82 | $18.02 | $18.02 | 120,708 |
| 2022-03-23 | $17.81 | $18.04 | $17.71 | $17.90 | $17.90 | 209,266 |
| 2022-03-22 | $17.78 | $18.21 | $17.70 | $18.10 | $18.10 | 186,986 |
| 2022-03-21 | $17.87 | $18.07 | $17.73 | $17.90 | $17.90 | 160,859 |
| 2022-03-18 | $17.50 | $18.11 | $17.47 | $18.00 | $18.00 | 454,540 |
| 2022-03-17 | $17.36 | $17.78 | $17.20 | $17.63 | $17.63 | 153,077 |
| 2022-03-16 | $16.71 | $17.25 | $16.66 | $17.17 | $17.17 | 180,063 |
| 2022-03-15 | $16.39 | $16.85 | $16.26 | $16.53 | $16.53 | 151,171 |
| 2022-03-14 | $16.20 | $16.97 | $16.12 | $16.17 | $16.17 | 405,480 |
| 2022-03-11 | $15.89 | $16.02 | $15.63 | $15.64 | $15.64 | 107,099 |
| 2022-03-10 | $15.90 | $16.16 | $15.80 | $15.93 | $15.93 | 100,182 |
| 2022-03-09 | $15.72 | $16.34 | $15.65 | $16.25 | $16.25 | 162,336 |
| 2022-03-08 | $15.66 | $15.96 | $15.40 | $15.50 | $15.50 | 207,057 |
| 2022-03-07 | $16.05 | $16.25 | $15.94 | $16.00 | $16.00 | 98,406 |
| 2022-03-04 | $16.27 | $16.51 | $16.14 | $16.30 | $16.30 | 76,397 |
| 2022-03-03 | $16.64 | $16.64 | $16.02 | $16.19 | $16.19 | 78,890 |
| 2022-03-02 | $16.56 | $16.77 | $16.43 | $16.71 | $16.71 | 64,977 |
| 2022-03-01 | $16.57 | $16.67 | $16.24 | $16.31 | $16.31 | 74,134 |
| 2022-02-28 | $16.37 | $16.98 | $16.35 | $16.68 | $16.68 | 181,440 |
| 2022-02-25 | $16.21 | $16.37 | $16.01 | $16.30 | $16.30 | 91,706 |
| 2022-02-24 | $15.45 | $16.29 | $15.45 | $16.28 | $16.28 | 136,974 |
| 2022-02-23 | $16.33 | $16.36 | $16.08 | $16.15 | $16.15 | 84,961 |
| 2022-02-22 | $16.22 | $16.52 | $16.22 | $16.32 | $16.32 | 126,315 |
| 2022-02-18 | $16.83 | $16.85 | $16.40 | $16.48 | $16.48 | 69,232 |
| 2022-02-17 | $17.47 | $17.53 | $17.13 | $17.20 | $17.20 | 269,506 |
| 2022-02-16 | $17.50 | $17.69 | $17.31 | $17.55 | $17.55 | 68,050 |
| 2022-02-15 | $17.40 | $17.63 | $17.33 | $17.60 | $17.60 | 57,588 |
| 2022-02-14 | $16.92 | $16.96 | $16.76 | $16.82 | $16.82 | 71,268 |
| 2022-02-11 | $17.14 | $17.19 | $16.95 | $17.00 | $17.00 | 65,937 |
| 2022-02-10 | $17.33 | $17.73 | $17.15 | $17.25 | $17.25 | 115,727 |
| 2022-02-09 | $17.50 | $17.70 | $17.30 | $17.60 | $17.60 | 100,431 |
| 2022-02-08 | $17.22 | $17.47 | $17.02 | $17.29 | $17.29 | 80,498 |
| 2022-02-07 | $17.32 | $17.48 | $17.10 | $17.38 | $17.38 | 94,494 |
| 2022-02-04 | $17.44 | $17.59 | $17.26 | $17.33 | $17.33 | 71,257 |
| 2022-02-03 | $17.80 | $17.82 | $17.37 | $17.63 | $17.63 | 141,488 |
| 2022-02-02 | $18.23 | $18.44 | $18.12 | $18.25 | $18.25 | 171,780 |
| 2022-02-01 | $17.94 | $17.94 | $17.45 | $17.59 | $17.59 | 138,971 |
| 2022-01-31 | $17.75 | $18.04 | $17.75 | $17.91 | $17.91 | 95,100 |
| 2022-01-28 | $17.19 | $17.53 | $17.04 | $17.51 | $17.51 | 84,151 |
| 2022-01-27 | $17.09 | $17.42 | $16.89 | $16.99 | $16.99 | 138,444 |
| 2022-01-26 | $17.24 | $17.67 | $16.93 | $17.00 | $17.00 | 152,008 |
| 2022-01-25 | $17.23 | $17.49 | $16.99 | $17.17 | $17.17 | 133,169 |
| 2022-01-24 | $16.68 | $16.68 | $15.83 | $16.56 | $16.56 | 278,631 |
| 2022-01-21 | $17.36 | $17.36 | $16.79 | $16.80 | $16.80 | 147,213 |
| 2022-01-20 | $17.96 | $18.00 | $17.53 | $17.57 | $17.57 | 154,599 |
| 2022-01-19 | $18.14 | $18.30 | $17.73 | $17.73 | $17.73 | 158,750 |
| 2022-01-18 | $17.83 | $17.87 | $17.50 | $17.64 | $17.64 | 250,698 |
| 2022-01-14 | $18.73 | $18.77 | $17.79 | $17.84 | $17.84 | 514,266 |
| 2022-01-13 | $19.67 | $19.67 | $18.44 | $18.45 | $18.45 | 654,895 |
| 2022-01-12 | $20.05 | $20.18 | $19.61 | $19.78 | $19.78 | 347,911 |
| 2022-01-11 | $20.20 | $20.28 | $19.98 | $20.00 | $20.00 | 1,163,939 |
| 2022-01-10 | $20.43 | $20.51 | $20.19 | $20.34 | $20.34 | 207,286 |
| 2022-01-07 | $21.10 | $21.20 | $20.78 | $20.96 | $20.96 | 66,350 |
| 2022-01-06 | $21.27 | $21.48 | $21.00 | $21.11 | $21.11 | 76,875 |
| 2022-01-05 | $21.96 | $22.05 | $21.43 | $21.50 | $21.50 | 95,107 |
| 2022-01-04 | $22.48 | $22.48 | $21.75 | $21.75 | $21.75 | 102,672 |
| 2022-01-03 | $23.66 | $24.00 | $23.43 | $23.89 | $23.89 | 56,833 |
| 2021-12-31 | $23.52 | $23.98 | $23.48 | $23.55 | $23.55 | 64,881 |
| 2021-12-30 | $23.52 | $23.85 | $23.52 | $23.67 | $23.67 | 73,000 |
| 2021-12-29 | $23.27 | $23.64 | $23.05 | $23.55 | $23.55 | 78,923 |
| 2021-12-28 | $23.42 | $23.82 | $23.00 | $23.06 | $23.06 | 100,783 |
| 2021-12-27 | $22.43 | $23.84 | $22.43 | $23.84 | $23.84 | 146,422 |
| 2021-12-23 | $22.06 | $22.35 | $22.03 | $22.24 | $22.24 | 50,939 |
| 2021-12-22 | $21.83 | $22.28 | $21.80 | $22.19 | $22.19 | 67,156 |
| 2021-12-21 | $21.88 | $21.91 | $21.49 | $21.52 | $21.52 | 113,657 |
| 2021-12-20 | $22.05 | $22.39 | $21.86 | $22.21 | $22.21 | 112,936 |
| 2021-12-17 | $21.69 | $22.65 | $21.64 | $22.38 | $22.38 | 1,864,614 |
| 2021-12-16 | $22.10 | $22.66 | $22.03 | $22.39 | $22.39 | 443,416 |
| 2021-12-15 | $21.66 | $22.58 | $21.53 | $22.45 | $22.45 | 170,885 |
| 2021-12-14 | $21.51 | $22.83 | $21.46 | $22.28 | $22.28 | 276,358 |
| 2021-12-13 | $22.54 | $22.59 | $21.36 | $21.45 | $21.45 | 169,210 |
| 2021-12-10 | $22.55 | $22.96 | $22.55 | $22.85 | $22.85 | 138,638 |
| 2021-12-09 | $22.86 | $22.90 | $22.57 | $22.78 | $22.78 | 114,753 |
| 2021-12-08 | $22.60 | $23.29 | $22.39 | $23.11 | $23.11 | 155,124 |
| 2021-12-07 | $22.61 | $23.29 | $22.58 | $22.85 | $22.85 | 123,354 |
| 2021-12-06 | $21.88 | $22.91 | $21.88 | $22.70 | $22.70 | 410,702 |
| 2021-12-03 | $22.50 | $22.51 | $21.99 | $22.06 | $22.06 | 256,873 |
| 2021-12-02 | $22.55 | $22.86 | $22.36 | $22.75 | $22.75 | 57,225 |
| 2021-12-01 | $22.60 | $22.85 | $22.49 | $22.60 | $22.60 | 108,054 |
| 2021-11-30 | $22.93 | $23.11 | $22.59 | $22.66 | $22.66 | 202,239 |
| 2021-11-29 | $22.65 | $22.95 | $22.59 | $22.72 | $22.72 | 52,848 |
| 2021-11-26 | $22.48 | $22.64 | $22.28 | $22.45 | $22.45 | 26,187 |
| 2021-11-24 | $22.10 | $22.62 | $22.10 | $22.62 | $22.62 | 287,422 |
| 2021-11-23 | $21.88 | $22.42 | $21.88 | $22.30 | $22.30 | 204,213 |
| 2021-11-22 | $22.56 | $22.60 | $22.06 | $22.15 | $22.15 | 43,965 |
| 2021-11-19 | $23.03 | $23.03 | $22.69 | $22.81 | $22.81 | 28,917 |
| 2021-11-18 | $22.93 | $23.08 | $22.70 | $22.95 | $22.95 | 33,437 |
| 2021-11-17 | $22.86 | $23.22 | $22.84 | $23.21 | $23.21 | 77,502 |
| 2021-11-16 | $22.58 | $22.94 | $22.51 | $22.89 | $22.89 | 42,128 |
| 2021-11-15 | $22.79 | $22.95 | $22.67 | $22.77 | $22.77 | 23,702 |
| 2021-11-12 | $22.89 | $23.19 | $22.83 | $23.10 | $23.10 | 19,659 |
| 2021-11-11 | $22.73 | $22.91 | $22.65 | $22.90 | $22.90 | 34,445 |
| 2021-11-10 | $22.78 | $22.96 | $22.55 | $22.58 | $22.58 | 65,877 |
| 2021-11-09 | $23.20 | $23.35 | $22.94 | $23.15 | $23.15 | 23,637 |
| 2021-11-08 | $23.00 | $23.40 | $22.82 | $23.33 | $23.33 | 72,661 |
| 2021-11-05 | $22.92 | $23.23 | $22.81 | $23.00 | $23.00 | 20,894 |
| 2021-11-04 | $22.82 | $23.11 | $22.76 | $22.94 | $22.94 | 35,529 |
| 2021-11-03 | $23.09 | $23.25 | $22.83 | $23.17 | $23.17 | 37,818 |
| 2021-11-02 | $22.79 | $23.04 | $22.70 | $22.93 | $22.93 | 50,524 |
| 2021-11-01 | $22.92 | $23.08 | $22.74 | $23.03 | $23.03 | 36,514 |
| 2021-10-29 | $23.06 | $23.09 | $22.72 | $23.00 | $23.00 | 41,358 |
| 2021-10-28 | $23.04 | $23.27 | $22.97 | $23.23 | $23.23 | 25,358 |
| 2021-10-27 | $22.77 | $22.99 | $22.67 | $22.84 | $22.84 | 27,483 |
| 2021-10-26 | $22.50 | $22.83 | $22.50 | $22.78 | $22.78 | 31,244 |
| 2021-10-25 | $22.70 | $22.89 | $22.55 | $22.82 | $22.82 | 14,718 |
| 2021-10-22 | $22.57 | $22.84 | $22.53 | $22.75 | $22.75 | 31,356 |
| 2021-10-21 | $22.47 | $22.96 | $22.47 | $22.90 | $22.90 | 24,435 |
| 2021-10-20 | $22.48 | $22.59 | $22.29 | $22.46 | $22.46 | 34,943 |
| 2021-10-19 | $22.06 | $22.35 | $22.03 | $22.28 | $22.28 | 25,448 |
| 2021-10-18 | $21.72 | $22.15 | $21.69 | $21.75 | $21.75 | 85,379 |
| 2021-10-15 | $21.38 | $21.83 | $21.36 | $21.65 | $21.65 | 42,032 |
| 2021-10-14 | $20.85 | $21.19 | $20.81 | $21.07 | $21.07 | 24,872 |
| 2021-10-13 | $20.54 | $20.96 | $20.54 | $20.73 | $20.73 | 19,663 |
| 2021-10-12 | $20.49 | $20.57 | $20.24 | $20.40 | $20.40 | 23,819 |
| 2021-10-11 | $20.43 | $20.57 | $20.28 | $20.42 | $20.42 | 21,706 |
| 2021-10-08 | $20.80 | $20.86 | $20.50 | $20.57 | $20.57 | 70,435 |
| 2021-10-07 | $20.23 | $20.79 | $20.17 | $20.77 | $20.77 | 73,623 |
| 2021-10-06 | $20.61 | $20.90 | $20.50 | $20.83 | $20.83 | 43,968 |
| 2021-10-05 | $20.41 | $20.70 | $20.41 | $20.62 | $20.62 | 25,545 |
| 2021-10-04 | $20.13 | $20.21 | $19.85 | $20.04 | $20.04 | 34,125 |
| 2021-10-01 | $20.18 | $20.56 | $19.89 | $20.22 | $20.22 | 96,245 |
| 2021-09-30 | $20.13 | $20.55 | $20.13 | $20.27 | $20.27 | 55,690 |
| 2021-09-29 | $19.86 | $19.94 | $19.68 | $19.83 | $19.83 | 76,482 |
| 2021-09-28 | $20.10 | $20.40 | $19.91 | $20.34 | $20.34 | 43,147 |
| 2021-09-27 | $20.59 | $20.71 | $20.40 | $20.68 | $20.68 | 37,068 |
| 2021-09-24 | $20.80 | $20.82 | $20.51 | $20.76 | $20.76 | 23,048 |
| 2021-09-23 | $20.99 | $21.23 | $20.89 | $21.14 | $21.14 | 36,776 |
| 2021-09-22 | $20.97 | $21.28 | $20.82 | $21.04 | $21.04 | 50,785 |
| 2021-09-21 | $20.62 | $21.13 | $20.60 | $21.09 | $21.09 | 58,856 |
| 2021-09-20 | $20.30 | $20.79 | $20.30 | $20.52 | $20.52 | 49,926 |
| 2021-09-17 | $20.65 | $20.98 | $20.37 | $20.59 | $20.59 | 90,344 |
| 2021-09-16 | $20.59 | $20.88 | $20.49 | $20.81 | $20.81 | 42,260 |
| 2021-09-15 | $20.80 | $20.81 | $20.54 | $20.66 | $20.66 | 39,737 |
| 2021-09-14 | $20.55 | $21.00 | $20.48 | $20.79 | $20.79 | 39,450 |
| 2021-09-13 | $20.52 | $20.62 | $20.14 | $20.30 | $20.30 | 82,888 |
| 2021-09-10 | $21.17 | $21.17 | $20.88 | $20.88 | $20.88 | 118,926 |
| 2021-09-09 | $21.04 | $21.19 | $20.96 | $21.07 | $21.07 | 48,619 |
| 2021-09-08 | $20.97 | $21.12 | $20.72 | $20.82 | $20.82 | 34,629 |
| 2021-09-07 | $21.20 | $21.23 | $20.87 | $20.94 | $20.94 | 63,793 |
| 2021-09-03 | $21.40 | $21.51 | $21.12 | $21.35 | $21.35 | 44,185 |
| 2021-09-02 | $21.40 | $21.65 | $21.22 | $21.54 | $21.54 | 31,482 |
| 2021-09-01 | $21.22 | $21.44 | $21.14 | $21.28 | $21.28 | 26,954 |
| 2021-08-31 | $21.02 | $21.30 | $21.02 | $21.15 | $21.15 | 42,413 |
| 2021-08-30 | $20.60 | $21.09 | $20.60 | $20.94 | $20.94 | 65,943 |
| 2021-08-27 | $20.74 | $20.89 | $20.50 | $20.64 | $20.64 | 79,572 |
| 2021-08-26 | $20.68 | $20.99 | $20.66 | $20.89 | $20.89 | 90,710 |
| 2021-08-25 | $20.48 | $20.63 | $20.42 | $20.63 | $20.63 | 29,734 |
| 2021-08-24 | $20.58 | $20.70 | $20.42 | $20.52 | $20.52 | 33,797 |
| 2021-08-23 | $20.32 | $20.69 | $20.32 | $20.68 | $20.68 | 60,016 |
| 2021-08-20 | $20.20 | $20.36 | $20.14 | $20.26 | $20.26 | 56,079 |
| 2021-08-19 | $20.25 | $20.37 | $20.04 | $20.11 | $20.11 | 51,316 |
| 2021-08-18 | $20.70 | $20.75 | $20.49 | $20.58 | $20.58 | 106,441 |
| 2021-08-17 | $20.53 | $20.77 | $20.47 | $20.60 | $20.60 | 33,629 |
| 2021-08-16 | $20.46 | $20.74 | $20.26 | $20.62 | $20.62 | 44,562 |
| 2021-08-13 | $20.38 | $20.72 | $20.37 | $20.57 | $20.57 | 19,578 |
| 2021-08-12 | $20.42 | $20.60 | $20.24 | $20.43 | $20.43 | 50,524 |
| 2021-08-11 | $20.60 | $20.65 | $20.42 | $20.47 | $20.47 | 40,652 |
| 2021-08-10 | $20.43 | $20.69 | $20.30 | $20.50 | $20.50 | 53,688 |
| 2021-08-09 | $20.39 | $20.42 | $20.10 | $20.39 | $20.39 | 67,139 |
| 2021-08-06 | $20.10 | $20.65 | $19.99 | $20.40 | $20.40 | 158,527 |
| 2021-08-05 | $19.31 | $19.56 | $19.11 | $19.50 | $19.50 | 99,103 |
| 2021-08-04 | $19.70 | $19.93 | $19.24 | $19.26 | $19.26 | 245,217 |
| 2021-08-03 | $19.54 | $19.80 | $19.39 | $19.76 | $19.76 | 98,282 |
| 2021-08-02 | $19.25 | $19.90 | $19.25 | $19.73 | $19.73 | 84,232 |
| 2021-07-30 | $18.75 | $19.02 | $18.75 | $18.91 | $18.91 | 64,854 |
| 2021-07-29 | $18.79 | $19.03 | $18.57 | $18.67 | $18.67 | 98,622 |
| 2021-07-28 | $18.18 | $18.84 | $18.18 | $18.76 | $18.76 | 107,512 |
| 2021-07-27 | $18.05 | $18.07 | $17.80 | $18.01 | $18.01 | 33,629 |
| 2021-07-26 | $18.23 | $18.31 | $17.91 | $18.01 | $18.01 | 109,258 |
| 2021-07-23 | $18.21 | $18.50 | $18.09 | $18.29 | $18.29 | 61,175 |
| 2021-07-22 | $17.80 | $18.09 | $17.64 | $18.06 | $18.06 | 221,095 |
| 2021-07-21 | $17.66 | $17.66 | $17.35 | $17.55 | $17.55 | 264,128 |
| 2021-07-20 | $17.38 | $17.54 | $17.14 | $17.38 | $17.38 | 113,585 |
| 2021-07-19 | $17.75 | $18.00 | $17.62 | $17.70 | $17.70 | 175,803 |
| 2021-07-16 | $18.13 | $18.34 | $17.88 | $17.91 | $17.91 | 226,800 |
| 2021-07-15 | $18.43 | $18.44 | $17.64 | $17.91 | $17.91 | 129,812 |
| 2021-07-14 | $18.87 | $18.87 | $18.27 | $18.29 | $18.29 | 108,710 |
| 2021-07-13 | $18.70 | $18.96 | $18.66 | $18.75 | $18.75 | 141,353 |
| 2021-07-12 | $19.26 | $19.26 | $18.67 | $18.75 | $18.75 | 93,135 |
| 2021-07-09 | $19.24 | $19.38 | $19.07 | $19.27 | $19.27 | 298,096 |
| 2021-07-08 | $18.99 | $19.08 | $18.90 | $19.00 | $19.00 | 128,686 |
| 2021-07-07 | $19.38 | $19.45 | $18.91 | $18.94 | $18.94 | 150,401 |
| 2021-07-06 | $19.33 | $19.44 | $18.89 | $19.25 | $19.25 | 212,934 |
| 2021-07-02 | $19.64 | $19.68 | $19.04 | $19.16 | $19.16 | 341,809 |
| 2021-07-01 | $19.60 | $19.96 | $19.56 | $19.68 | $19.68 | 428,357 |
| 2021-06-30 | $19.32 | $19.32 | $18.94 | $19.04 | $19.04 | 542,800 |
| 2021-06-29 | $19.73 | $20.03 | $19.35 | $19.53 | $19.53 | 501,757 |
| 2021-06-28 | $19.67 | $19.88 | $19.34 | $19.53 | $19.53 | 216,723 |
| 2021-06-25 | $19.29 | $19.65 | $19.05 | $19.20 | $19.20 | 133,268 |
| 2021-06-24 | $19.06 | $19.30 | $19.05 | $19.25 | $19.25 | 144,046 |
| 2021-06-23 | $19.06 | $19.06 | $18.82 | $18.84 | $18.84 | 90,781 |
| 2021-06-22 | $18.83 | $19.00 | $18.81 | $18.94 | $18.94 | 30,080 |
| 2021-06-21 | $18.77 | $19.04 | $18.68 | $18.95 | $18.95 | 125,482 |
| 2021-06-18 | $18.82 | $18.98 | $18.71 | $18.77 | $18.77 | 157,641 |
| 2021-06-17 | $18.84 | $19.34 | $18.84 | $19.28 | $19.28 | 184,717 |
| 2021-06-16 | $18.95 | $19.05 | $18.66 | $18.69 | $18.69 | 165,984 |
| 2021-06-15 | $18.72 | $18.72 | $18.50 | $18.52 | $18.52 | 197,411 |
| 2021-06-14 | $18.79 | $18.82 | $18.55 | $18.60 | $18.60 | 53,731 |
| 2021-06-11 | $18.57 | $18.86 | $18.29 | $18.47 | $18.47 | 245,944 |
| 2021-06-10 | $18.88 | $19.25 | $18.79 | $19.10 | $19.10 | 262,862 |
| 2021-06-09 | $19.16 | $19.31 | $19.03 | $19.03 | $19.03 | 222,863 |
| 2021-06-08 | $19.27 | $19.45 | $19.15 | $19.38 | $19.38 | 300,260 |
| 2021-06-07 | $19.28 | $19.62 | $19.20 | $19.35 | $19.35 | 156,924 |
| 2021-06-04 | $19.51 | $19.51 | $19.24 | $19.38 | $19.38 | 296,179 |
| 2021-06-03 | $19.74 | $20.30 | $19.25 | $19.49 | $19.49 | 800,550 |
| 2021-06-02 | $19.22 | $22.60 | $19.22 | $20.67 | $20.67 | 1,415,175 |
| 2021-06-01 | $19.73 | $19.85 | $19.34 | $19.45 | $19.45 | 156,694 |
| 2021-05-28 | $19.98 | $20.32 | $19.98 | $20.10 | $20.10 | 286,950 |
| 2021-05-27 | $20.06 | $20.38 | $20.01 | $20.06 | $20.06 | 64,663 |
| 2021-05-26 | $20.20 | $20.42 | $19.99 | $20.41 | $20.41 | 103,603 |
| 2021-05-25 | $19.97 | $20.21 | $19.85 | $20.09 | $20.09 | 125,937 |
| 2021-05-24 | $19.85 | $20.03 | $19.76 | $19.78 | $19.78 | 38,309 |
| 2021-05-21 | $20.13 | $20.13 | $19.88 | $19.95 | $19.95 | 75,105 |
| 2021-05-20 | $20.09 | $20.19 | $20.03 | $20.12 | $20.12 | 58,595 |
| 2021-05-19 | $19.87 | $20.10 | $19.82 | $19.93 | $19.93 | 313,087 |
| 2021-05-18 | $19.93 | $21.11 | $19.82 | $20.62 | $20.62 | 313,433 |
| 2021-05-17 | $20.05 | $20.20 | $19.93 | $20.01 | $20.01 | 70,007 |
| 2021-05-14 | $19.81 | $20.45 | $19.70 | $20.11 | $20.11 | 78,093 |
| 2021-05-13 | $19.99 | $20.18 | $19.88 | $20.00 | $20.00 | 226,822 |
| 2021-05-12 | $20.52 | $20.61 | $20.06 | $20.40 | $20.40 | 271,914 |
| 2021-05-11 | $20.40 | $20.89 | $20.37 | $20.65 | $20.65 | 374,912 |
| 2021-05-10 | $20.94 | $21.23 | $20.87 | $21.10 | $21.10 | 160,285 |
| 2021-05-07 | $20.74 | $21.32 | $20.70 | $21.26 | $21.26 | 222,394 |
| 2021-05-06 | $20.61 | $20.88 | $20.54 | $20.75 | $20.75 | 489,857 |
| 2021-05-05 | $20.82 | $21.34 | $20.80 | $20.95 | $20.95 | 94,390 |
| 2021-05-04 | $21.51 | $21.51 | $20.75 | $20.98 | $20.98 | 187,320 |
| 2021-05-03 | $21.66 | $22.23 | $21.57 | $22.11 | $22.11 | 128,830 |
| 2021-04-30 | $21.13 | $21.51 | $21.06 | $21.44 | $21.44 | 103,052 |
| 2021-04-29 | $21.38 | $21.44 | $21.02 | $21.18 | $21.18 | 55,242 |
| 2021-04-28 | $21.00 | $21.30 | $20.91 | $21.16 | $21.16 | 98,856 |
| 2021-04-27 | $21.11 | $21.30 | $21.01 | $21.15 | $21.15 | 208,788 |
| 2021-04-26 | $20.75 | $21.07 | $20.59 | $21.07 | $21.07 | 62,682 |
| 2021-04-23 | $20.25 | $20.73 | $20.17 | $20.66 | $20.66 | 56,122 |
| 2021-04-22 | $20.19 | $20.48 | $20.08 | $20.38 | $20.38 | 54,569 |
| 2021-04-21 | $20.33 | $20.39 | $20.13 | $20.32 | $20.32 | 76,352 |
| 2021-04-20 | $20.08 | $20.31 | $19.96 | $20.13 | $20.13 | 91,988 |
| 2021-04-19 | $20.14 | $20.34 | $19.86 | $20.31 | $20.31 | 67,191 |
| 2021-04-16 | $19.89 | $20.10 | $19.84 | $20.02 | $20.02 | 35,401 |
| 2021-04-15 | $19.75 | $20.10 | $19.70 | $19.90 | $19.90 | 82,200 |
| 2021-04-14 | $19.68 | $19.88 | $19.51 | $19.56 | $19.56 | 136,914 |
| 2021-04-13 | $19.29 | $19.82 | $19.29 | $19.67 | $19.67 | 172,059 |
| 2021-04-12 | $19.45 | $19.74 | $19.31 | $19.43 | $19.43 | 126,442 |
| 2021-04-09 | $19.67 | $19.97 | $19.55 | $19.89 | $19.89 | 97,927 |
| 2021-04-08 | $19.89 | $20.00 | $19.54 | $19.70 | $19.70 | 108,461 |
| 2021-04-07 | $19.67 | $19.77 | $19.48 | $19.66 | $19.66 | 273,419 |
| 2021-04-06 | $19.36 | $19.83 | $19.10 | $19.69 | $19.69 | 217,195 |
| 2021-04-05 | $19.71 | $20.10 | $19.55 | $19.89 | $19.89 | 73,125 |
| 2021-04-01 | $19.41 | $19.81 | $19.41 | $19.76 | $19.76 | 71,774 |
| 2021-03-31 | $19.30 | $19.44 | $19.15 | $19.22 | $19.22 | 61,993 |
| 2021-03-30 | $19.50 | $19.50 | $19.10 | $19.25 | $19.25 | 83,042 |
| 2021-03-29 | $19.52 | $19.89 | $19.21 | $19.63 | $19.63 | 236,154 |
| 2021-03-26 | $19.70 | $19.89 | $19.51 | $19.89 | $19.89 | 37,234 |
| 2021-03-25 | $19.71 | $19.98 | $19.50 | $19.76 | $19.76 | 50,004 |
| 2021-03-24 | $20.26 | $20.26 | $19.64 | $19.76 | $19.76 | 74,020 |
| 2021-03-23 | $20.56 | $20.61 | $19.97 | $20.48 | $20.48 | 174,615 |
| 2021-03-22 | $20.68 | $21.18 | $20.22 | $20.75 | $20.75 | 1,213,597 |
| 2021-03-19 | $20.59 | $21.06 | $20.43 | $21.01 | $21.01 | 269,002 |
| 2021-03-18 | $20.77 | $21.12 | $20.53 | $20.53 | $20.53 | 1,122,950 |
| 2021-03-17 | $21.31 | $21.34 | $21.03 | $21.24 | $21.24 | 30,133 |
| 2021-03-16 | $21.51 | $21.59 | $21.29 | $21.40 | $21.40 | 40,338 |
| 2021-03-15 | $21.57 | $21.69 | $21.17 | $21.47 | $21.47 | 98,352 |
| 2021-03-12 | $21.12 | $21.38 | $20.87 | $21.12 | $21.12 | 89,939 |
| 2021-03-11 | $21.25 | $21.63 | $21.11 | $21.47 | $21.47 | 30,303 |
| 2021-03-10 | $20.82 | $20.90 | $20.38 | $20.77 | $20.77 | 44,244 |
| 2021-03-09 | $20.68 | $20.89 | $20.45 | $20.81 | $20.81 | 81,799 |
| 2021-03-08 | $19.62 | $20.07 | $19.51 | $19.70 | $19.70 | 461,425 |
| 2021-03-05 | $21.15 | $21.28 | $20.79 | $21.11 | $21.11 | 127,610 |
| 2021-03-04 | $21.50 | $21.68 | $20.96 | $21.13 | $21.13 | 97,417 |
| 2021-03-03 | $22.70 | $22.70 | $21.66 | $22.21 | $22.21 | 80,143 |
| 2021-03-02 | $22.33 | $22.98 | $22.22 | $22.92 | $22.92 | 229,314 |
| 2021-03-01 | $23.05 | $23.33 | $22.25 | $22.59 | $22.59 | 171,537 |
| 2021-02-26 | $23.32 | $23.99 | $23.12 | $23.83 | $23.83 | 71,376 |
| 2021-02-25 | $23.24 | $23.33 | $22.67 | $22.85 | $22.85 | 30,521 |
| 2021-02-24 | $23.12 | $23.16 | $22.24 | $22.46 | $22.46 | 50,057 |
| 2021-02-23 | $23.42 | $23.44 | $22.75 | $23.28 | $23.28 | 34,762 |
| 2021-02-22 | $23.89 | $23.96 | $23.32 | $23.58 | $23.58 | 96,383 |
| 2021-02-19 | $24.09 | $24.33 | $23.78 | $23.80 | $23.80 | 269,292 |
| 2021-02-18 | $23.87 | $24.38 | $23.63 | $24.30 | $24.30 | 253,737 |
| 2021-02-17 | $23.71 | $24.18 | $23.45 | $24.12 | $24.12 | 258,596 |
| 2021-02-16 | $23.79 | $23.91 | $23.43 | $23.77 | $23.77 | 40,451 |
| 2021-02-12 | $23.28 | $23.79 | $23.20 | $23.75 | $23.75 | 23,979 |
| 2021-02-11 | $23.36 | $23.41 | $22.95 | $22.97 | $22.97 | 271,203 |
| 2021-02-10 | $23.14 | $23.22 | $22.80 | $23.00 | $23.00 | 54,378 |
| 2021-02-09 | $23.21 | $23.41 | $23.04 | $23.05 | $23.05 | 51,380 |
| 2021-02-08 | $22.90 | $23.22 | $22.80 | $22.92 | $22.92 | 47,125 |
| 2021-02-05 | $22.26 | $23.23 | $22.26 | $22.65 | $22.65 | 41,018 |
| 2021-02-04 | $22.19 | $22.32 | $21.88 | $22.24 | $22.24 | 101,398 |
| 2021-02-03 | $22.52 | $22.52 | $22.08 | $22.08 | $22.08 | 82,479 |
| 2021-02-02 | $22.54 | $22.85 | $22.47 | $22.74 | $22.74 | 104,209 |
| 2021-02-01 | $22.88 | $22.88 | $22.48 | $22.65 | $22.65 | 114,643 |
| 2021-01-29 | $22.92 | $23.35 | $22.65 | $23.13 | $23.13 | 101,256 |
| 2021-01-28 | $22.72 | $23.28 | $22.55 | $23.16 | $23.16 | 26,254 |
| 2021-01-27 | $22.96 | $23.34 | $22.41 | $23.08 | $23.08 | 218,275 |
| 2021-01-26 | $23.48 | $23.68 | $22.09 | $22.38 | $22.38 | 182,058 |
| 2021-01-25 | $23.56 | $23.90 | $23.19 | $23.89 | $23.89 | 243,815 |
| 2021-01-22 | $23.17 | $23.90 | $22.49 | $23.59 | $23.59 | 80,553 |
| 2021-01-21 | $23.54 | $23.76 | $23.26 | $23.32 | $23.32 | 91,075 |
| 2021-01-20 | $23.33 | $23.80 | $23.24 | $23.52 | $23.52 | 166,258 |
| 2021-01-19 | $23.15 | $23.61 | $23.15 | $23.25 | $23.25 | 74,035 |
| 2021-01-15 | $23.18 | $23.64 | $22.96 | $23.00 | $23.00 | 97,831 |
| 2021-01-14 | $23.42 | $24.69 | $23.25 | $23.34 | $23.34 | 168,223 |
| 2021-01-13 | $22.89 | $24.02 | $22.66 | $23.58 | $23.58 | 246,911 |
| 2021-01-12 | $21.93 | $23.96 | $21.75 | $23.53 | $23.53 | 224,515 |
| 2021-01-11 | $20.76 | $21.46 | $20.40 | $21.35 | $21.35 | 116,981 |
| 2021-01-08 | $19.57 | $20.29 | $19.55 | $19.64 | $19.64 | 235,908 |
| 2021-01-07 | $19.87 | $20.41 | $19.51 | $19.65 | $19.65 | 706,448 |
| 2021-01-06 | $20.14 | $20.33 | $19.50 | $20.01 | $20.01 | 1,198,224 |
| 2021-01-05 | $20.33 | $20.34 | $19.90 | $20.29 | $20.29 | 78,621 |
| 2021-01-04 | $21.17 | $21.17 | $20.20 | $20.47 | $20.47 | 99,535 |
| 2020-12-31 | $22.03 | $22.03 | $20.70 | $21.55 | $21.55 | 241,520 |
| 2020-12-30 | $20.52 | $23.48 | $20.48 | $22.45 | $22.45 | 372,574 |
| 2020-12-29 | $20.30 | $20.68 | $20.20 | $20.30 | $20.30 | 410,859 |
| 2020-12-28 | $20.42 | $20.90 | $20.42 | $20.70 | $20.70 | 64,541 |
| 2020-12-24 | $20.26 | $20.37 | $20.00 | $20.30 | $20.30 | 14,396 |
| 2020-12-23 | $19.93 | $20.29 | $19.93 | $20.16 | $20.16 | 22,258 |
| 2020-12-22 | $19.62 | $20.09 | $19.48 | $19.92 | $19.92 | 865,120 |
| 2020-12-21 | $19.17 | $20.05 | $19.17 | $19.84 | $19.84 | 474,963 |
| 2020-12-18 | $19.57 | $19.92 | $19.32 | $19.64 | $19.64 | 117,293 |
| 2020-12-17 | $19.68 | $20.19 | $19.60 | $19.99 | $19.99 | 73,557 |
| 2020-12-16 | $19.65 | $19.90 | $19.47 | $19.69 | $19.69 | 75,005 |
| 2020-12-15 | $19.55 | $19.99 | $19.36 | $19.56 | $19.56 | 210,581 |
| 2020-12-14 | $19.12 | $19.70 | $19.12 | $19.57 | $19.57 | 31,605 |
| 2020-12-11 | $18.69 | $19.09 | $18.65 | $19.02 | $19.02 | 61,226 |
| 2020-12-10 | $18.61 | $18.95 | $18.46 | $18.88 | $18.88 | 36,255 |
| 2020-12-09 | $18.92 | $19.12 | $18.50 | $18.76 | $18.76 | 84,305 |
| 2020-12-08 | $18.80 | $19.07 | $18.72 | $19.01 | $19.01 | 29,307 |
| 2020-12-07 | $18.80 | $19.00 | $18.67 | $18.98 | $18.98 | 33,979 |
| 2020-12-04 | $18.90 | $19.24 | $18.85 | $19.01 | $19.01 | 40,312 |
| 2020-12-03 | $18.91 | $19.35 | $18.81 | $18.96 | $18.96 | 48,407 |
| 2020-12-02 | $19.26 | $19.42 | $19.11 | $19.28 | $19.28 | 45,581 |
| 2020-12-01 | $19.10 | $19.31 | $18.88 | $19.28 | $19.28 | 61,369 |
| 2020-11-30 | $19.10 | $19.38 | $19.05 | $19.06 | $19.06 | 170,845 |
| 2020-11-27 | $18.58 | $19.08 | $18.58 | $19.03 | $19.03 | 31,166 |
| 2020-11-25 | $18.52 | $18.89 | $18.42 | $18.48 | $18.48 | 98,347 |
| 2020-11-24 | $18.72 | $19.06 | $18.69 | $18.84 | $18.84 | 62,334 |
| 2020-11-23 | $18.70 | $18.91 | $18.43 | $18.44 | $18.44 | 41,738 |
| 2020-11-20 | $18.73 | $19.37 | $18.67 | $19.09 | $19.09 | 46,736 |
| 2020-11-19 | $18.33 | $19.30 | $18.33 | $19.03 | $19.03 | 112,872 |
| 2020-11-18 | $18.46 | $18.52 | $18.18 | $18.20 | $18.20 | 67,410 |
| 2020-11-17 | $18.65 | $18.91 | $18.54 | $18.69 | $18.69 | 58,356 |
| 2020-11-16 | $18.42 | $18.70 | $18.38 | $18.48 | $18.48 | 88,801 |
| 2020-11-13 | $18.57 | $18.84 | $18.51 | $18.73 | $18.73 | 122,859 |
| 2020-11-12 | $18.20 | $18.96 | $18.17 | $18.80 | $18.80 | 433,795 |
| 2020-11-11 | $18.84 | $18.98 | $18.53 | $18.60 | $18.60 | 211,428 |
| 2020-11-10 | $18.30 | $19.20 | $18.02 | $19.05 | $19.05 | 498,957 |
| 2020-11-09 | $18.12 | $19.34 | $17.88 | $19.13 | $19.13 | 563,546 |
| 2020-11-06 | $19.61 | $20.61 | $19.57 | $20.09 | $20.09 | 148,585 |
| 2020-11-05 | $19.96 | $20.07 | $19.51 | $19.71 | $19.71 | 114,278 |
| 2020-11-04 | $19.96 | $20.87 | $19.94 | $20.37 | $20.37 | 57,862 |
| 2020-11-03 | $19.65 | $20.11 | $19.29 | $20.01 | $20.01 | 268,610 |
| 2020-11-02 | $19.40 | $20.25 | $19.34 | $19.95 | $19.95 | 203,110 |
| 2020-10-30 | $19.21 | $19.45 | $18.94 | $19.00 | $19.00 | 31,891 |
| 2020-10-29 | $19.09 | $19.40 | $19.09 | $19.40 | $19.40 | 5,490 |
| 2020-10-28 | $19.55 | $19.59 | $18.88 | $18.88 | $18.88 | 8,818 |
| 2020-10-27 | $19.30 | $19.38 | $18.88 | $19.38 | $19.38 | 5,407 |
| 2020-10-26 | $18.84 | $18.89 | $18.50 | $18.75 | $18.75 | 8,292 |
| 2020-10-23 | $19.00 | $19.11 | $18.55 | $18.79 | $18.79 | 7,936 |
| 2020-10-22 | $18.00 | $19.53 | $17.93 | $19.00 | $19.00 | 24,169 |
| 2020-10-21 | $17.64 | $18.19 | $17.63 | $18.14 | $18.14 | 3,195 |
| 2020-10-20 | $17.43 | $17.43 | $17.30 | $17.32 | $17.32 | 3,526 |
| 2020-10-19 | $17.21 | $17.47 | $17.12 | $17.14 | $17.14 | 1,149 |
| 2020-10-16 | $17.23 | $17.23 | $16.90 | $17.23 | $17.23 | 7,787 |
| 2020-10-15 | $16.44 | $16.85 | $16.44 | $16.84 | $16.84 | 3,436 |
| 2020-10-14 | $16.50 | $16.94 | $16.50 | $16.94 | $16.94 | 4,639 |
| 2020-10-13 | $16.11 | $16.34 | $16.11 | $16.24 | $16.24 | 2,208 |
| 2020-10-12 | $16.26 | $16.38 | $16.09 | $16.10 | $16.10 | 17,804 |
| 2020-10-09 | $15.50 | $16.34 | $15.50 | $16.13 | $16.13 | 4,140 |
| 2020-10-08 | $15.06 | $15.76 | $15.06 | $15.60 | $15.60 | 9,745 |
| 2020-10-07 | $15.80 | $16.24 | $15.80 | $16.22 | $16.22 | 14,279 |
| 2020-10-06 | $15.92 | $16.00 | $15.76 | $15.97 | $15.97 | 36,874 |
| 2020-10-05 | $16.07 | $16.49 | $16.02 | $16.04 | $16.04 | 6,751 |
| 2020-10-02 | $16.27 | $16.27 | $16.05 | $16.25 | $16.25 | 2,685 |
| 2020-10-01 | $16.14 | $16.45 | $16.14 | $16.41 | $16.41 | 5,093 |
| 2020-09-30 | $16.13 | $16.18 | $15.75 | $15.93 | $15.93 | 7,387 |
| 2020-09-29 | $15.57 | $15.70 | $15.44 | $15.57 | $15.57 | 3,352 |
| 2020-09-28 | $15.83 | $15.83 | $15.26 | $15.75 | $15.75 | 2,710 |
| 2020-09-25 | $15.76 | $15.98 | $15.39 | $15.85 | $15.85 | 2,666 |
| 2020-09-24 | $15.13 | $15.75 | $15.13 | $15.70 | $15.70 | 10,332 |
| 2020-09-23 | $15.11 | $15.15 | $14.99 | $15.13 | $15.13 | 4,286 |
| 2020-09-22 | $14.97 | $14.97 | $14.50 | $14.56 | $14.56 | 7,258 |
| 2020-09-21 | $15.60 | $15.77 | $15.42 | $15.76 | $15.76 | 2,835 |
| 2020-09-18 | $16.37 | $16.61 | $16.37 | $16.60 | $16.60 | 792 |
| 2020-09-17 | $16.12 | $16.49 | $16.12 | $16.49 | $16.49 | 1,115 |
| 2020-09-16 | $15.90 | $16.37 | $15.90 | $16.37 | $16.37 | 3,851 |
| 2020-09-15 | $17.50 | $17.50 | $15.92 | $16.21 | $16.21 | 5,915 |
| 2020-09-14 | $17.65 | $17.79 | $17.59 | $17.79 | $17.79 | 3,226 |
| 2020-09-11 | $17.56 | $17.79 | $17.55 | $17.76 | $17.76 | 3,237 |
| 2020-09-10 | $17.08 | $17.32 | $17.08 | $17.32 | $17.32 | 2,000 |
| 2020-09-09 | $16.89 | $17.31 | $16.89 | $17.31 | $17.31 | 4,055 |
| 2020-09-08 | $16.65 | $16.95 | $16.65 | $16.66 | $16.66 | 7,090 |
| 2020-09-04 | $16.37 | $16.68 | $16.29 | $16.68 | $16.68 | 2,448 |
| 2020-09-03 | $17.61 | $17.71 | $16.81 | $17.24 | $17.24 | 6,123 |
| 2020-09-02 | $17.14 | $17.64 | $17.14 | $17.53 | $17.53 | 20,310 |
| 2020-09-01 | $16.93 | $17.13 | $16.82 | $17.13 | $17.13 | 2,771 |
| 2020-08-31 | $16.98 | $17.67 | $16.80 | $16.86 | $16.86 | 4,601 |
| 2020-08-28 | $16.77 | $17.04 | $16.34 | $17.04 | $17.04 | 5,115 |
| 2020-08-27 | $16.96 | $17.13 | $16.50 | $17.13 | $17.13 | 4,045 |
| 2020-08-26 | $17.18 | $17.18 | $16.98 | $17.18 | $17.18 | 1,832 |
| 2020-08-25 | $17.06 | $17.06 | $16.80 | $17.06 | $17.06 | 8,477 |
| 2020-08-24 | $17.00 | $17.25 | $16.67 | $17.17 | $17.17 | 6,650 |
| 2020-08-21 | $17.09 | $17.34 | $16.77 | $16.77 | $16.77 | 3,761 |
| 2020-08-20 | $17.94 | $17.94 | $17.53 | $17.94 | $17.94 | 1,681 |
| 2020-08-19 | $17.75 | $17.75 | $16.86 | $17.03 | $17.03 | 2,629 |
| 2020-08-18 | $17.51 | $17.51 | $17.12 | $17.43 | $17.43 | 2,578 |
| 2020-08-17 | $17.34 | $18.06 | $17.34 | $18.06 | $18.06 | 2,200 |
| 2020-08-14 | $17.30 | $17.82 | $17.20 | $17.46 | $17.46 | 5,340 |
| 2020-08-13 | $18.00 | $18.20 | $17.95 | $18.06 | $18.06 | 2,311 |
| 2020-08-12 | $17.75 | $18.00 | $17.69 | $17.69 | $17.69 | 1,297 |
| 2020-08-11 | $17.60 | $17.74 | $17.48 | $17.58 | $17.58 | 8,083 |
| 2020-08-10 | $17.10 | $17.49 | $17.10 | $17.30 | $17.30 | 37,721 |
| 2020-08-07 | $17.42 | $17.42 | $16.50 | $16.88 | $16.88 | 4,267 |
| 2020-08-06 | $16.45 | $17.04 | $16.45 | $17.04 | $17.04 | 5,436 |
| 2020-08-05 | $16.45 | $16.95 | $16.39 | $16.50 | $16.50 | 5,635 |
| 2020-08-04 | $16.70 | $16.90 | $16.44 | $16.61 | $16.61 | 3,562 |
| 2020-08-03 | $17.30 | $17.30 | $16.99 | $16.99 | $16.99 | 2,098 |
| 2020-07-31 | $16.88 | $17.17 | $16.53 | $16.85 | $16.85 | 1,509 |
| 2020-07-30 | $17.01 | $17.01 | $16.95 | $17.01 | $17.01 | 2,355 |
| 2020-07-29 | $17.00 | $17.22 | $16.99 | $17.19 | $17.19 | 3,430 |
| 2020-07-28 | $17.33 | $17.70 | $17.10 | $17.35 | $17.35 | 2,838 |
| 2020-07-27 | $17.70 | $17.70 | $17.49 | $17.66 | $17.66 | 4,129 |
| 2020-07-24 | $17.31 | $17.31 | $16.72 | $17.14 | $17.14 | 37,072 |
| 2020-07-23 | $17.30 | $17.30 | $16.92 | $16.92 | $16.92 | 7,933 |
| 2020-07-22 | $18.09 | $18.27 | $17.64 | $18.06 | $18.06 | 7,846 |
| 2020-07-21 | $18.23 | $18.60 | $18.17 | $18.17 | $18.17 | 9,826 |
| 2020-07-20 | $17.61 | $17.85 | $17.49 | $17.85 | $17.85 | 27,139 |
| 2020-07-17 | $17.20 | $17.62 | $17.20 | $17.40 | $17.40 | 3,200 |
| 2020-07-16 | $17.49 | $17.73 | $16.98 | $17.00 | $17.00 | 6,500 |
| 2020-07-15 | $16.99 | $17.51 | $16.90 | $17.29 | $17.29 | 16,300 |
| 2020-07-14 | $16.92 | $17.25 | $16.66 | $17.25 | $17.25 | 7,900 |
| 2020-07-13 | $16.81 | $17.45 | $16.81 | $16.95 | $16.95 | 24,000 |
| 2020-07-10 | $16.83 | $17.07 | $16.81 | $16.81 | $16.81 | 1,900 |
| 2020-07-09 | $17.64 | $17.64 | $17.11 | $17.11 | $17.12 | 1,400 |
| 2020-07-08 | $17.28 | $17.28 | $16.88 | $17.25 | $17.25 | 1,600 |
| 2020-07-07 | $17.23 | $17.75 | $17.15 | $17.15 | $17.15 | 2,900 |
| 2020-07-06 | $17.15 | $17.25 | $16.75 | $17.15 | $17.15 | 3,600 |
| 2020-07-02 | $17.15 | $17.15 | $16.88 | $17.13 | $17.13 | 1,300 |
| 2020-07-01 | $16.85 | $16.85 | $16.62 | $16.66 | $16.66 | 2,300 |
| 2020-06-30 | $16.38 | $16.76 | $16.38 | $16.52 | $16.52 | 1,500 |
| 2020-06-29 | $17.01 | $17.41 | $17.01 | $17.09 | $17.09 | 1,031 |
| 2020-06-26 | $17.41 | $17.68 | $17.17 | $17.17 | $17.17 | 7,167 |
| 2020-06-25 | $17.34 | $17.74 | $17.23 | $17.74 | $17.74 | 2,028 |
| 2020-06-24 | $17.39 | $17.87 | $17.39 | $17.72 | $17.72 | 1,304 |
| 2020-06-23 | $17.50 | $17.50 | $17.30 | $17.48 | $17.48 | 1,123 |
| 2020-06-22 | $17.11 | $17.26 | $17.11 | $17.24 | $17.24 | 1,144 |
| 2020-06-19 | $17.10 | $17.10 | $17.07 | $17.07 | $17.07 | 575 |
| 2020-06-18 | $16.74 | $17.13 | $16.74 | $17.11 | $17.11 | 1,805 |
| 2020-06-17 | $17.15 | $17.15 | $16.75 | $16.75 | $16.75 | 3,994 |
| 2020-06-16 | $17.06 | $17.06 | $17.05 | $17.05 | $17.05 | 925 |
| 2020-06-15 | $16.94 | $16.94 | $15.81 | $16.25 | $16.25 | 2,373 |
| 2020-06-12 | $17.23 | $17.23 | $16.06 | $16.06 | $16.06 | 3,234 |
| 2020-06-11 | $16.92 | $17.16 | $16.13 | $16.13 | $16.13 | 2,012 |
| 2020-06-10 | $16.56 | $17.10 | $16.56 | $17.00 | $17.00 | 4,149 |
| 2020-06-09 | $17.00 | $17.14 | $16.38 | $17.11 | $17.11 | 4,017 |
| 2020-06-08 | $17.33 | $17.88 | $17.04 | $17.88 | $17.88 | 12,240 |
| 2020-06-05 | $18.39 | $18.69 | $18.39 | $18.69 | $18.69 | 1,025 |
| 2020-06-04 | $18.65 | $18.65 | $17.71 | $18.38 | $18.38 | 978 |
| 2020-06-03 | $18.81 | $19.04 | $17.99 | $18.24 | $18.24 | 3,983 |
| 2020-06-02 | $19.28 | $19.28 | $18.44 | $18.81 | $18.81 | 27,914 |
| 2020-06-01 | $19.00 | $19.73 | $18.82 | $19.10 | $19.10 | 14,779 |
| 2020-05-29 | $19.28 | $19.28 | $18.28 | $18.66 | $18.66 | 2,533 |
| 2020-05-28 | $18.15 | $18.57 | $17.74 | $17.74 | $17.74 | 5,785 |
| 2020-05-27 | $17.50 | $17.50 | $16.91 | $16.91 | $16.91 | 2,001 |
| 2020-05-26 | $17.70 | $17.71 | $17.70 | $17.71 | $17.71 | 545 |
| 2020-05-22 | $17.31 | $18.19 | $17.14 | $17.66 | $17.66 | 2,095 |
| 2020-05-21 | $17.46 | $17.46 | $17.19 | $17.19 | $17.19 | 1,026 |
| 2020-05-20 | $17.23 | $17.46 | $17.01 | $17.33 | $17.33 | 2,939 |
| 2020-05-19 | $16.92 | $17.08 | $16.73 | $17.08 | $17.08 | 1,713 |
| 2020-05-18 | $16.98 | $17.13 | $16.71 | $17.10 | $17.10 | 4,569 |
| 2020-05-15 | $16.79 | $16.79 | $16.31 | $16.63 | $16.63 | 4,746 |
| 2020-05-14 | $17.04 | $17.47 | $16.95 | $17.23 | $17.23 | 4,466 |
| 2020-05-13 | $17.10 | $17.46 | $17.10 | $17.46 | $17.46 | 4,914 |
| 2020-05-12 | $17.01 | $17.01 | $16.80 | $16.80 | $16.80 | 5,078 |
| 2020-05-11 | $16.82 | $17.21 | $16.82 | $17.21 | $17.21 | 6,950 |
| 2020-05-08 | $17.05 | $17.21 | $16.95 | $17.00 | $17.00 | 1,379 |
| 2020-05-07 | $16.64 | $16.79 | $16.64 | $16.72 | $16.72 | 1,403 |
| 2020-05-06 | $16.85 | $16.86 | $16.85 | $16.86 | $16.86 | 528 |
| 2020-05-05 | $16.14 | $16.92 | $16.11 | $16.92 | $16.92 | 3,834 |
| 2020-05-04 | $15.92 | $16.48 | $15.92 | $16.13 | $16.13 | 1,313 |
| 2020-05-01 | $15.95 | $15.96 | $15.59 | $15.95 | $15.95 | 2,960 |
| 2020-04-30 | $15.85 | $16.14 | $15.83 | $15.87 | $15.87 | 1,142 |
| 2020-04-29 | $15.79 | $16.30 | $15.79 | $16.30 | $16.30 | 1,462 |
| 2020-04-28 | $15.75 | $16.40 | $15.69 | $15.82 | $15.82 | 2,364 |
| 2020-04-27 | $15.74 | $15.99 | $15.74 | $15.82 | $15.82 | 1,398 |
| 2020-04-24 | $15.47 | $15.50 | $15.36 | $15.50 | $15.50 | 1,429 |
| 2020-04-23 | $15.82 | $15.82 | $15.60 | $15.81 | $15.81 | 1,585 |
| 2020-04-22 | $15.70 | $15.70 | $15.33 | $15.48 | $15.48 | 1,786 |
| 2020-04-21 | $15.72 | $15.72 | $15.33 | $15.47 | $15.47 | 1,697 |
| 2020-04-20 | $14.91 | $15.52 | $14.90 | $15.51 | $15.51 | 3,070 |
| 2020-04-17 | $14.22 | $14.23 | $14.22 | $14.23 | $14.23 | 656 |
| 2020-04-16 | $13.87 | $14.07 | $13.87 | $14.07 | $14.07 | 1,496 |
| 2020-04-15 | $14.12 | $14.12 | $13.79 | $13.79 | $13.79 | 1,132 |
| 2020-04-14 | $14.12 | $14.40 | $14.06 | $14.15 | $14.15 | 2,049 |
| 2020-04-13 | $13.28 | $13.74 | $13.28 | $13.31 | $13.31 | 5,803 |
| 2020-04-09 | $13.55 | $13.57 | $13.37 | $13.37 | $13.37 | 2,187 |
| 2020-04-08 | $13.54 | $14.09 | $13.51 | $13.53 | $13.53 | 4,253 |
| 2020-04-07 | $13.34 | $13.62 | $13.17 | $13.36 | $13.36 | 1,457 |
| 2020-04-06 | $13.58 | $13.89 | $13.31 | $13.89 | $13.89 | 3,210 |
| 2020-04-03 | $13.55 | $13.94 | $13.28 | $13.94 | $13.94 | 1,971 |
| 2020-04-02 | $13.90 | $14.52 | $13.90 | $14.24 | $14.24 | 2,383 |
| 2020-04-01 | $14.09 | $14.21 | $13.90 | $14.21 | $14.21 | 1,722 |
| 2020-03-31 | $14.54 | $14.57 | $13.88 | $13.88 | $13.88 | 10,452 |
| 2020-03-30 | $14.15 | $14.30 | $13.92 | $14.18 | $14.18 | 5,222 |
| 2020-03-27 | $13.35 | $14.36 | $13.30 | $14.35 | $14.35 | 2,236 |
| 2020-03-26 | $13.16 | $13.70 | $13.11 | $13.34 | $13.34 | 4,001 |
| 2020-03-25 | $12.88 | $12.98 | $12.39 | $12.52 | $12.52 | 4,510 |
| 2020-03-24 | $12.82 | $12.99 | $12.30 | $12.30 | $12.30 | 4,809 |
| 2020-03-23 | $13.22 | $13.22 | $11.95 | $12.80 | $12.80 | 4,662 |
| 2020-03-20 | $13.93 | $13.93 | $12.10 | $12.10 | $12.10 | 1,754 |
| 2020-03-19 | $12.98 | $14.58 | $12.98 | $13.75 | $13.75 | 6,729 |
| 2020-03-18 | $12.00 | $13.99 | $11.78 | $13.99 | $13.95 | 2,551 |
| 2020-03-17 | $12.31 | $13.42 | $12.01 | $12.27 | $12.24 | 6,216 |
| 2020-03-16 | $12.25 | $13.70 | $11.26 | $12.02 | $11.99 | 5,754 |
| 2020-03-13 | $13.97 | $14.43 | $13.38 | $13.95 | $13.91 | 6,972 |
| 2020-03-12 | $13.47 | $15.50 | $13.05 | $15.08 | $15.04 | 3,347 |
| 2020-03-11 | $14.82 | $15.25 | $14.16 | $14.16 | $14.12 | 2,632 |
| 2020-03-10 | $15.16 | $15.21 | $14.76 | $14.83 | $14.79 | 1,493 |
| 2020-03-09 | $15.17 | $15.58 | $14.58 | $14.61 | $14.57 | 6,676 |
| 2020-03-06 | $16.67 | $16.69 | $16.15 | $16.15 | $16.11 | 1,788 |
| 2020-03-05 | $16.00 | $16.85 | $15.80 | $16.39 | $16.35 | 5,062 |
| 2020-03-04 | $15.68 | $16.16 | $15.68 | $16.16 | $16.12 | 2,464 |
| 2020-03-03 | $15.82 | $16.15 | $15.75 | $16.10 | $16.06 | 3,096 |
| 2020-03-02 | $15.29 | $15.75 | $15.17 | $15.22 | $15.18 | 3,945 |
| 2020-02-28 | $14.55 | $15.03 | $14.33 | $14.80 | $14.76 | 3,471 |
| 2020-02-27 | $14.99 | $15.07 | $14.78 | $14.78 | $14.74 | 4,263 |
| 2020-02-26 | $15.83 | $15.83 | $14.95 | $15.82 | $15.78 | 4,680 |
| 2020-02-25 | $15.78 | $16.07 | $15.17 | $15.27 | $15.23 | 4,403 |
| 2020-02-24 | $16.47 | $16.47 | $15.69 | $16.44 | $16.39 | 8,314 |
| 2020-02-21 | $17.13 | $17.13 | $16.28 | $16.28 | $16.24 | 1,847 |
| 2020-02-20 | $16.38 | $16.98 | $16.38 | $16.98 | $16.93 | 4,960 |
| 2020-02-19 | $17.37 | $17.37 | $16.72 | $17.37 | $17.32 | 2,696 |
| 2020-02-18 | $16.88 | $17.31 | $16.88 | $16.94 | $16.89 | 1,061 |
| 2020-02-14 | $17.34 | $17.34 | $17.10 | $17.34 | $17.29 | 1,164 |
| 2020-02-13 | $17.46 | $17.46 | $16.99 | $17.43 | $17.38 | 3,044 |
| 2020-02-12 | $17.27 | $17.86 | $17.22 | $17.22 | $17.17 | 5,176 |
| 2020-02-11 | $18.00 | $18.03 | $18.00 | $18.03 | $17.98 | 946 |
| 2020-02-10 | $17.29 | $17.51 | $16.93 | $17.51 | $17.46 | 6,547 |
| 2020-02-07 | $17.14 | $17.34 | $16.57 | $17.07 | $17.03 | 3,403 |
| 2020-02-06 | $16.84 | $17.40 | $16.84 | $17.01 | $16.96 | 5,060 |
| 2020-02-05 | $17.10 | $17.54 | $16.56 | $17.44 | $17.39 | 5,550 |
| 2020-02-04 | $17.75 | $18.24 | $17.75 | $18.00 | $17.95 | 2,543 |
| 2020-02-03 | $18.72 | $18.72 | $18.72 | $18.72 | $18.67 | 677 |
| 2020-01-31 | $18.30 | $18.84 | $18.30 | $18.84 | $18.79 | 1,494 |
| 2020-01-30 | $18.11 | $18.55 | $18.11 | $18.55 | $18.50 | 2,557 |
| 2020-01-29 | $18.74 | $18.84 | $18.74 | $18.84 | $18.79 | 1,358 |
| 2020-01-28 | $18.52 | $18.52 | $18.52 | $18.52 | $18.47 | 896 |
| 2020-01-27 | $17.96 | $18.72 | $17.96 | $18.72 | $18.67 | 749 |
| 2020-01-24 | $18.43 | $18.72 | $18.43 | $18.72 | $18.67 | 2,054 |
| 2020-01-23 | $18.40 | $18.72 | $18.40 | $18.72 | $18.67 | 963 |
| 2020-01-22 | $18.49 | $18.59 | $18.32 | $18.59 | $18.54 | 1,806 |
| 2020-01-21 | $18.49 | $18.49 | $18.49 | $18.49 | $18.44 | 1,975 |
| 2020-01-17 | $18.02 | $18.80 | $18.00 | $18.00 | $17.95 | 1,492 |
| 2020-01-16 | $18.69 | $18.79 | $18.69 | $18.79 | $18.74 | 507 |
| 2020-01-15 | $18.67 | $18.75 | $17.98 | $18.75 | $18.70 | 6,868 |
| 2020-01-14 | $18.01 | $18.01 | $18.01 | $18.01 | $17.96 | 390 |
| 2020-01-13 | $17.55 | $18.01 | $17.27 | $18.01 | $17.96 | 2,594 |
| 2020-01-10 | $17.85 | $17.85 | $17.42 | $17.50 | $17.45 | 2,085 |
| 2020-01-09 | $19.00 | $19.00 | $18.36 | $18.36 | $18.31 | 3,756 |
| 2020-01-08 | $18.08 | $18.68 | $18.08 | $18.68 | $18.63 | 568 |
| 2020-01-07 | $17.53 | $18.14 | $17.46 | $18.14 | $18.09 | 3,124 |
| 2020-01-06 | $17.36 | $18.32 | $17.36 | $18.32 | $18.27 | 888 |
| 2020-01-03 | $17.71 | $18.34 | $17.71 | $18.34 | $18.29 | 2,690 |
| 2020-01-02 | $17.66 | $18.59 | $17.66 | $18.59 | $18.54 | 3,098 |
| 2019-12-31 | $18.59 | $18.59 | $18.20 | $18.20 | $18.15 | 5,418 |
| 2019-12-30 | $18.79 | $18.91 | $18.71 | $18.91 | $18.86 | 2,258 |
| 2019-12-27 | $19.00 | $19.00 | $18.00 | $18.41 | $18.36 | 2,516 |
| 2019-12-26 | $19.00 | $19.00 | $18.96 | $19.00 | $18.95 | 1,430 |
| 2019-12-24 | $17.90 | $19.00 | $17.90 | $19.00 | $18.95 | 1,685 |
| 2019-12-23 | $18.20 | $18.86 | $17.91 | $17.91 | $17.86 | 5,885 |
| 2019-12-20 | $18.80 | $19.00 | $18.19 | $19.00 | $18.95 | 755 |
| 2019-12-19 | $18.30 | $18.90 | $18.22 | $18.90 | $18.85 | 1,023 |
| 2019-12-18 | $18.42 | $18.98 | $18.42 | $18.98 | $18.93 | 15,296 |
| 2019-12-17 | $18.75 | $18.99 | $18.17 | $18.66 | $18.61 | 8,787 |
| 2019-12-16 | $19.38 | $19.38 | $18.32 | $18.60 | $18.55 | 2,531 |
| 2019-12-13 | $18.64 | $19.10 | $18.45 | $18.45 | $18.40 | 2,134 |
| 2019-12-12 | $18.68 | $18.69 | $18.21 | $18.69 | $18.64 | 8,141 |
| 2019-12-11 | $18.78 | $18.78 | $17.85 | $18.37 | $18.32 | 49,367 |
| 2019-12-10 | $17.66 | $18.75 | $17.66 | $17.81 | $17.76 | 1,118 |
| 2019-12-09 | $17.73 | $18.27 | $17.44 | $18.27 | $18.22 | 896 |
| 2019-12-06 | $17.83 | $18.65 | $17.83 | $18.65 | $18.60 | 7,599 |
| 2019-12-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.20 | 389 |
| 2019-12-04 | $18.21 | $18.25 | $18.21 | $18.25 | $18.20 | 2,078 |
| 2019-12-03 | $17.56 | $18.00 | $17.08 | $17.55 | $17.50 | 3,603 |
| 2019-12-02 | $17.95 | $17.95 | $17.28 | $17.77 | $17.72 | 2,448 |
| 2019-11-29 | $17.36 | $17.79 | $17.36 | $17.52 | $17.47 | 105,390 |
| 2019-11-27 | $16.69 | $16.69 | $16.69 | $16.69 | $16.65 | 57,934 |
| 2019-11-26 | $16.92 | $16.92 | $16.92 | $16.92 | $16.87 | 167 |
| 2019-11-25 | $16.92 | $16.92 | $16.92 | $16.92 | $16.87 | 333 |
| 2019-11-22 | $17.13 | $17.18 | $17.13 | $17.18 | $17.13 | 2,389 |
| 2019-11-21 | $16.21 | $17.11 | $16.21 | $17.11 | $17.06 | 623 |
| 2019-11-20 | $17.13 | $17.13 | $16.26 | $16.69 | $16.65 | 1,524 |
| 2019-11-19 | $16.56 | $16.56 | $16.56 | $16.56 | $16.52 | 382 |
| 2019-11-18 | $17.09 | $17.09 | $17.09 | $17.09 | $17.04 | 7,693 |
| 2019-11-15 | $16.80 | $17.20 | $16.80 | $17.20 | $17.15 | 399 |
| 2019-11-14 | $16.00 | $16.00 | $15.80 | $15.80 | $15.76 | 572 |
| 2019-11-13 | $16.44 | $16.44 | $16.01 | $16.01 | $15.97 | 1,626 |
| 2019-11-12 | $16.30 | $16.30 | $16.00 | $16.00 | $15.96 | 3,069 |
| 2019-11-11 | $16.07 | $16.32 | $16.01 | $16.19 | $16.15 | 1,387 |
| 2019-11-08 | $15.98 | $16.11 | $15.98 | $16.11 | $16.07 | 1,161 |
| 2019-11-07 | $15.49 | $15.71 | $15.49 | $15.71 | $15.67 | 1,017 |
| 2019-11-06 | $15.47 | $15.47 | $15.31 | $15.31 | $15.19 | 578 |
| 2019-11-05 | $15.69 | $15.69 | $15.69 | $15.69 | $15.56 | 93 |
| 2019-11-04 | $15.69 | $15.69 | $14.89 | $15.69 | $15.56 | 2,696 |
| 2019-11-01 | $16.12 | $16.12 | $16.12 | $16.12 | $15.99 | 491 |
| 2019-10-31 | $15.49 | $15.49 | $15.37 | $15.37 | $15.24 | 738 |
| 2019-10-30 | $15.57 | $15.63 | $14.66 | $15.63 | $15.50 | 931 |
| 2019-10-29 | $15.23 | $15.36 | $15.23 | $15.23 | $15.11 | 993 |
| 2019-10-28 | $15.63 | $15.63 | $15.63 | $15.63 | $15.50 | 189 |
| 2019-10-25 | $15.20 | $15.20 | $15.20 | $15.20 | $15.08 | 266 |
| 2019-10-24 | $15.01 | $15.04 | $14.53 | $14.53 | $14.41 | 702 |
| 2019-10-23 | $15.49 | $15.49 | $15.49 | $15.49 | $15.36 | 272 |
| 2019-10-22 | $15.58 | $15.58 | $15.13 | $15.49 | $15.36 | 895 |
| 2019-10-21 | $15.51 | $15.58 | $14.69 | $14.89 | $14.77 | 1,663 |
| 2019-10-18 | $14.99 | $15.39 | $14.99 | $15.39 | $15.26 | 1,227 |
| 2019-10-17 | $15.47 | $15.47 | $15.47 | $15.47 | $15.34 | 739 |
| 2019-10-16 | $15.11 | $15.11 | $14.87 | $14.87 | $14.75 | 495 |
| 2019-10-15 | $13.92 | $13.92 | $13.92 | $13.92 | $13.81 | 441 |
| 2019-10-14 | $14.39 | $14.39 | $13.80 | $13.92 | $13.81 | 1,571 |
| 2019-10-11 | $13.90 | $14.40 | $13.90 | $14.40 | $14.28 | 812 |
| 2019-10-10 | $13.67 | $13.68 | $13.28 | $13.28 | $13.17 | 1,157 |
| 2019-10-09 | $13.44 | $14.00 | $13.44 | $13.44 | $13.33 | 2,027 |
| 2019-10-08 | $14.20 | $14.20 | $14.20 | $14.20 | $14.08 | 679 |
| 2019-10-07 | $14.27 | $14.27 | $14.27 | $14.27 | $14.15 | 262 |
| 2019-10-04 | $14.40 | $14.40 | $13.90 | $14.40 | $14.28 | 1,722 |
| 2019-10-03 | $13.74 | $13.74 | $13.74 | $13.74 | $13.63 | 384 |
| 2019-10-02 | $13.53 | $14.35 | $13.53 | $13.54 | $13.43 | 1,373 |
| 2019-10-01 | $13.72 | $13.72 | $13.72 | $13.72 | $13.60 | 273 |
| 2019-09-30 | $14.55 | $14.59 | $13.71 | $14.59 | $14.47 | 3,594 |
| 2019-09-27 | $14.90 | $14.94 | $14.74 | $14.94 | $14.82 | 843 |
| 2019-09-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.23 | 114 |
| 2019-09-25 | $14.27 | $14.55 | $13.66 | $14.35 | $14.23 | 5,483 |
| 2019-09-24 | $14.36 | $14.36 | $14.36 | $14.36 | $14.24 | 1,214 |
| 2019-09-23 | $14.36 | $14.36 | $14.36 | $14.36 | $14.24 | 207 |
| 2019-09-20 | $14.36 | $15.17 | $14.36 | $14.36 | $14.24 | 833 |
| 2019-09-19 | $15.04 | $15.04 | $14.84 | $14.84 | $14.72 | 434 |
| 2019-09-18 | $15.04 | $15.04 | $15.04 | $15.04 | $14.92 | 275 |
| 2019-09-17 | $14.32 | $14.68 | $14.32 | $14.32 | $14.20 | 1,779 |
| 2019-09-16 | $14.35 | $14.75 | $14.35 | $14.75 | $14.63 | 1,228 |
| 2019-09-13 | $14.84 | $14.84 | $14.04 | $14.04 | $13.93 | 2,925 |
| 2019-09-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.63 | 553 |
| 2019-09-11 | $14.97 | $14.97 | $14.56 | $14.88 | $14.76 | 1,337 |
| 2019-09-10 | $14.52 | $14.52 | $14.52 | $14.52 | $14.40 | 469 |
| 2019-09-09 | $14.11 | $14.52 | $14.11 | $14.52 | $14.40 | 1,546 |
| 2019-09-06 | $15.88 | $15.88 | $15.88 | $15.88 | $15.75 | 563 |
| 2019-09-05 | $14.93 | $15.75 | $14.93 | $15.75 | $15.62 | 587 |
| 2019-09-04 | $15.41 | $15.41 | $14.60 | $14.60 | $14.48 | 779 |
| 2019-09-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.85 | 452 |
| 2019-08-30 | $13.73 | $14.50 | $13.73 | $14.15 | $14.03 | 5,398 |
| 2019-08-29 | $14.76 | $14.76 | $13.81 | $13.81 | $13.70 | 5,202 |
| 2019-08-28 | $13.94 | $14.78 | $13.94 | $14.78 | $14.66 | 568 |
| 2019-08-27 | $14.98 | $14.98 | $14.16 | $14.16 | $14.04 | 637 |
| 2019-08-26 | $14.90 | $15.08 | $14.85 | $14.85 | $14.73 | 14,249 |
| 2019-08-23 | $15.10 | $15.10 | $14.04 | $14.04 | $13.93 | 928 |
| 2019-08-22 | $14.19 | $14.19 | $14.19 | $14.19 | $14.07 | 303 |
| 2019-08-21 | $14.22 | $14.38 | $14.19 | $14.19 | $14.07 | 4,698 |
| 2019-08-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.72 | 284 |
| 2019-08-19 | $15.15 | $15.35 | $14.84 | $14.84 | $14.72 | 1,003 |
| 2019-08-16 | $14.92 | $15.35 | $14.76 | $15.35 | $15.22 | 954 |
| 2019-08-15 | $15.20 | $15.20 | $15.20 | $15.20 | $15.08 | 518 |
| 2019-08-14 | $15.06 | $15.06 | $15.06 | $15.06 | $14.94 | 442 |
| 2019-08-13 | $15.26 | $15.26 | $15.26 | $15.26 | $15.14 | 556 |
| 2019-08-12 | $14.52 | $14.52 | $14.52 | $14.52 | $14.40 | 232 |
| 2019-08-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.88 | 1,138 |
| 2019-08-08 | $15.49 | $15.49 | $15.49 | $15.49 | $15.36 | 317 |
| 2019-08-07 | $15.44 | $15.44 | $15.44 | $15.44 | $15.31 | 909 |
| 2019-08-06 | $14.51 | $14.51 | $14.45 | $14.45 | $14.33 | 419 |
| 2019-08-05 | $15.37 | $15.37 | $14.51 | $14.51 | $14.39 | 1,178 |
| 2019-08-02 | $14.96 | $15.81 | $14.87 | $15.34 | $15.22 | 1,692 |
| 2019-08-01 | $16.24 | $16.24 | $16.24 | $16.24 | $16.11 | 339 |
| 2019-07-31 | $16.45 | $16.45 | $15.60 | $16.45 | $16.32 | 994 |
| 2019-07-30 | $16.63 | $16.67 | $16.26 | $16.26 | $16.13 | 1,484 |
| 2019-07-29 | $16.84 | $17.05 | $16.84 | $17.05 | $16.91 | 775 |
| 2019-07-26 | $16.96 | $16.96 | $16.13 | $16.13 | $16.00 | 472 |
| 2019-07-25 | $16.54 | $16.54 | $16.54 | $16.54 | $16.41 | 166 |
| 2019-07-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.66 | 342 |
| 2019-07-23 | $16.84 | $16.84 | $16.80 | $16.80 | $16.66 | 553 |
| 2019-07-22 | $15.59 | $15.59 | $14.99 | $14.99 | $14.87 | 673 |
| 2019-07-19 | $17.74 | $18.09 | $17.36 | $17.36 | $17.22 | 996 |
| 2019-07-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.35 | 254 |
| 2019-07-17 | $17.56 | $17.56 | $17.56 | $17.56 | $17.42 | 249 |
| 2019-07-16 | $17.56 | $17.56 | $17.56 | $17.56 | $17.42 | 282 |
| 2019-07-15 | $17.56 | $17.56 | $17.56 | $17.56 | $17.42 | 398 |
| 2019-07-12 | $16.79 | $17.59 | $16.79 | $17.59 | $17.45 | 738 |
| 2019-07-11 | $17.12 | $17.90 | $17.12 | $17.90 | $17.75 | 601 |
| 2019-07-10 | $17.81 | $17.81 | $16.88 | $17.73 | $17.59 | 5,273 |
| 2019-07-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.41 | 221 |
| 2019-07-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.41 | 459 |
| 2019-07-05 | $19.12 | $19.12 | $18.12 | $18.95 | $18.80 | 3,121 |
| 2019-07-03 | $18.87 | $18.87 | $18.87 | $18.87 | $18.72 | 139 |
| 2019-07-02 | $18.96 | $19.25 | $18.67 | $18.87 | $18.72 | 1,414 |
| 2019-07-01 | $18.52 | $18.52 | $18.52 | $18.52 | $18.37 | 158 |
| 2019-06-28 | $18.52 | $18.52 | $18.52 | $18.52 | $18.37 | 331 |
| 2019-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.85 | 459 |
| 2019-06-26 | $18.88 | $18.88 | $18.88 | $18.88 | $18.73 | 358 |
| 2019-06-25 | $18.10 | $19.01 | $18.10 | $19.01 | $18.86 | 808 |
| 2019-06-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.75 | 381 |
| 2019-06-21 | $17.92 | $18.85 | $17.92 | $18.85 | $18.70 | 698 |
| 2019-06-20 | $17.86 | $17.86 | $17.86 | $17.86 | $17.71 | 373 |
| 2019-06-19 | $18.30 | $18.82 | $18.30 | $18.82 | $18.67 | 989 |
| 2019-06-18 | $17.91 | $17.91 | $17.91 | $17.91 | $17.76 | 259 |
| 2019-06-17 | $18.37 | $18.79 | $18.37 | $18.79 | $18.64 | 903 |
| 2019-06-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.04 | 259 |
| 2019-06-13 | $19.20 | $19.20 | $19.20 | $19.20 | $19.04 | 190 |
| 2019-06-12 | $18.26 | $19.20 | $18.26 | $19.20 | $19.04 | 450 |
| 2019-06-11 | $18.74 | $18.74 | $18.74 | $18.74 | $18.59 | 188 |
| 2019-06-10 | $18.22 | $18.74 | $18.22 | $18.74 | $18.59 | 845 |
| 2019-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.85 | 254 |
| 2019-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.85 | 443 |
| 2019-06-05 | $18.24 | $18.24 | $18.24 | $18.24 | $18.09 | 397 |
| 2019-06-04 | $18.69 | $18.69 | $18.69 | $18.69 | $18.54 | 650 |
| 2019-06-03 | $18.15 | $18.86 | $17.92 | $18.39 | $18.24 | 2,517 |
| 2019-05-31 | $18.64 | $18.64 | $18.64 | $18.64 | $18.49 | 726 |
| 2019-05-30 | $17.65 | $18.60 | $17.65 | $18.60 | $18.45 | 594 |
| 2019-05-29 | $17.82 | $17.82 | $17.58 | $17.58 | $17.44 | 730 |
| 2019-05-28 | $18.69 | $18.70 | $18.69 | $18.70 | $18.55 | 475 |
| 2019-05-24 | $17.69 | $17.69 | $17.65 | $17.65 | $17.51 | 529 |
| 2019-05-23 | $18.58 | $18.58 | $18.58 | $18.58 | $18.43 | 145 |
| 2019-05-22 | $18.58 | $18.58 | $18.58 | $18.58 | $18.43 | 261 |
| 2019-05-21 | $17.52 | $17.52 | $17.48 | $17.48 | $17.34 | 487 |
| 2019-05-20 | $18.69 | $18.69 | $18.69 | $18.69 | $18.54 | 460 |
| 2019-05-17 | $17.74 | $17.74 | $17.74 | $17.74 | $17.60 | 133 |
| 2019-05-16 | $18.63 | $18.63 | $17.74 | $17.74 | $17.60 | 423 |
| 2019-05-15 | $17.60 | $18.33 | $17.60 | $18.33 | $18.18 | 2,058 |
| 2019-05-14 | $18.33 | $18.33 | $18.33 | $18.33 | $18.18 | 175 |
| 2019-05-13 | $17.88 | $18.33 | $17.88 | $18.33 | $18.18 | 745 |
| 2019-05-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.66 | 461 |
| 2019-05-09 | $17.37 | $17.37 | $16.48 | $16.48 | $16.35 | 799 |
| 2019-05-08 | $17.12 | $17.12 | $17.12 | $17.12 | $16.98 | 504 |
| 2019-05-07 | $17.57 | $17.57 | $17.38 | $17.57 | $17.43 | 2,733 |
| 2019-05-06 | $16.77 | $16.93 | $16.77 | $16.93 | $16.79 | 1,436 |
| 2019-05-03 | $16.92 | $16.92 | $16.92 | $16.92 | $16.78 | 416 |
| 2019-05-02 | $16.66 | $17.37 | $16.48 | $17.37 | $17.23 | 1,313 |
| 2019-05-01 | $16.84 | $17.68 | $16.84 | $17.68 | $17.54 | 663 |
| 2019-04-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.51 | 573 |
| 2019-04-29 | $16.75 | $17.26 | $16.63 | $17.26 | $17.12 | 1,146 |
| 2019-04-26 | $17.32 | $17.32 | $16.63 | $17.30 | $17.16 | 687 |
| 2019-04-25 | $16.59 | $16.59 | $16.59 | $16.59 | $16.45 | 167 |
| 2019-04-24 | $16.39 | $16.59 | $16.39 | $16.59 | $16.45 | 3,233 |
| 2019-04-23 | $16.54 | $16.54 | $15.82 | $16.15 | $16.02 | 2,431 |
| 2019-04-22 | $16.52 | $16.56 | $16.52 | $16.56 | $16.43 | 613 |
| 2019-04-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.37 | 351 |
| 2019-04-17 | $15.81 | $16.59 | $15.81 | $16.59 | $16.45 | 969 |
| 2019-04-16 | $15.69 | $16.59 | $15.69 | $16.59 | $16.45 | 531 |
| 2019-04-15 | $16.39 | $16.59 | $16.39 | $16.59 | $16.45 | 661 |
| 2019-04-12 | $15.74 | $15.74 | $15.74 | $15.74 | $15.61 | 247 |
| 2019-04-11 | $15.59 | $15.91 | $15.59 | $15.59 | $15.46 | 11,277 |
| 2019-04-10 | $15.50 | $15.60 | $15.35 | $15.60 | $15.47 | 1,616 |
| 2019-04-09 | $15.39 | $15.56 | $15.39 | $15.45 | $15.32 | 15,741 |
| 2019-04-08 | $15.06 | $15.61 | $15.06 | $15.61 | $15.48 | 1,702 |
| 2019-04-05 | $15.49 | $15.49 | $15.49 | $15.49 | $15.36 | 132 |
| 2019-04-04 | $15.61 | $15.61 | $15.49 | $15.49 | $15.36 | 23,658 |
| 2019-04-03 | $15.37 | $15.37 | $15.37 | $15.37 | $15.24 | 323 |
| 2019-04-02 | $14.80 | $15.37 | $14.80 | $15.37 | $15.24 | 1,019 |
| 2019-04-01 | $14.61 | $14.61 | $14.61 | $14.61 | $14.49 | 338 |
| 2019-03-29 | $15.36 | $15.36 | $15.36 | $15.36 | $15.23 | 244 |
| 2019-03-28 | $15.27 | $15.27 | $14.40 | $14.40 | $14.28 | 506 |
| 2019-03-27 | $14.11 | $14.85 | $14.11 | $14.85 | $14.73 | 599 |
| 2019-03-26 | $14.17 | $15.08 | $14.14 | $15.08 | $14.96 | 1,979 |
| 2019-03-25 | $14.36 | $14.58 | $14.14 | $14.14 | $14.02 | 703 |
| 2019-03-22 | $15.05 | $15.05 | $15.05 | $15.05 | $14.93 | 464 |
| 2019-03-21 | $15.60 | $15.89 | $15.09 | $15.09 | $14.97 | 1,431 |
| 2019-03-20 | $16.10 | $16.10 | $15.26 | $15.26 | $15.14 | 321 |
| 2019-03-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.27 | 119 |
| 2019-03-18 | $16.40 | $16.40 | $16.40 | $16.40 | $16.27 | 282 |
| 2019-03-15 | $15.74 | $16.40 | $15.74 | $16.40 | $16.27 | 1,320 |
| 2019-03-14 | $15.60 | $15.60 | $15.60 | $15.60 | $15.47 | 1,105 |
| 2019-03-13 | $15.10 | $15.10 | $15.10 | $15.10 | $14.94 | 166 |
| 2019-03-12 | $15.89 | $15.89 | $15.10 | $15.10 | $14.94 | 549 |
| 2019-03-11 | $15.94 | $15.94 | $15.85 | $15.85 | $15.68 | 665 |
| 2019-03-08 | $16.02 | $16.14 | $16.02 | $16.14 | $15.97 | 450 |
| 2019-03-07 | $15.28 | $16.13 | $15.28 | $16.13 | $15.96 | 1,101 |
| 2019-03-06 | $15.21 | $16.07 | $15.21 | $16.07 | $15.90 | 754 |
| 2019-03-05 | $15.64 | $15.64 | $14.87 | $14.87 | $14.71 | 1,692 |
| 2019-03-04 | $16.38 | $16.38 | $14.15 | $14.15 | $14.00 | 4,632 |
| 2019-03-01 | $17.62 | $17.62 | $17.62 | $17.62 | $17.43 | 297 |
| 2019-02-28 | $17.58 | $17.62 | $17.58 | $17.62 | $17.43 | 402 |
| 2019-02-27 | $16.65 | $16.65 | $16.65 | $16.65 | $16.47 | 199 |
| 2019-02-26 | $16.62 | $16.65 | $16.62 | $16.65 | $16.47 | 418 |
| 2019-02-25 | $16.88 | $16.88 | $16.59 | $16.59 | $16.42 | 966 |
| 2019-02-22 | $17.24 | $17.35 | $17.24 | $17.35 | $17.17 | 573 |
| 2019-02-21 | $17.09 | $17.17 | $16.27 | $17.17 | $16.99 | 682 |
| 2019-02-20 | $17.33 | $17.33 | $17.33 | $17.33 | $17.15 | 226 |
| 2019-02-19 | $17.56 | $17.56 | $17.56 | $17.56 | $17.38 | 404 |
| 2019-02-15 | $17.56 | $17.56 | $17.56 | $17.56 | $17.38 | 229 |
| 2019-02-14 | $17.56 | $17.56 | $17.56 | $17.56 | $17.38 | 510 |
| 2019-02-13 | $16.98 | $16.98 | $16.98 | $16.98 | $16.80 | 469 |
| 2019-02-12 | $17.33 | $17.33 | $16.64 | $16.64 | $16.46 | 1,303 |
| 2019-02-11 | $17.36 | $17.36 | $16.61 | $16.61 | $16.44 | 616 |
| 2019-02-08 | $17.49 | $17.49 | $16.68 | $17.44 | $17.26 | 1,711 |
| 2019-02-07 | $16.99 | $17.80 | $16.95 | $17.62 | $17.43 | 1,353 |
| 2019-02-06 | $17.27 | $17.27 | $17.27 | $17.27 | $17.09 | 357 |
| 2019-02-05 | $18.08 | $18.29 | $17.87 | $18.29 | $18.10 | 4,143 |
| 2019-02-04 | $17.30 | $18.08 | $17.27 | $18.08 | $17.89 | 1,230 |
| 2019-02-01 | $17.64 | $17.65 | $17.64 | $17.65 | $17.46 | 466 |
| 2019-01-31 | $17.96 | $17.96 | $17.96 | $17.96 | $17.77 | 532 |
| 2019-01-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.46 | 280 |
| 2019-01-29 | $17.07 | $17.07 | $16.90 | $16.90 | $16.72 | 2,266 |
| 2019-01-28 | $16.82 | $17.23 | $16.82 | $17.23 | $17.05 | 4,494 |
| 2019-01-25 | $16.24 | $16.78 | $16.24 | $16.78 | $16.60 | 2,858 |
| 2019-01-24 | $16.55 | $16.55 | $16.24 | $16.50 | $16.33 | 1,026 |
| 2019-01-23 | $16.62 | $16.71 | $15.85 | $16.69 | $16.51 | 2,725 |
| 2019-01-22 | $16.62 | $16.62 | $16.21 | $16.21 | $16.04 | 3,005 |
| 2019-01-18 | $16.61 | $16.61 | $16.23 | $16.23 | $16.06 | 1,491 |
| 2019-01-17 | $16.57 | $16.61 | $16.57 | $16.61 | $16.44 | 620 |
| 2019-01-16 | $15.83 | $15.83 | $15.83 | $15.83 | $15.66 | 221 |
| 2019-01-15 | $15.83 | $15.83 | $15.83 | $15.83 | $15.66 | 455 |
| 2019-01-14 | $15.94 | $16.26 | $15.74 | $16.26 | $16.09 | 4,138 |
| 2019-01-11 | $16.28 | $16.28 | $16.24 | $16.28 | $16.11 | 974 |
| 2019-01-10 | $16.25 | $16.25 | $15.32 | $15.32 | $15.16 | 391 |
| 2019-01-09 | $15.77 | $16.58 | $15.77 | $16.58 | $16.41 | 872 |
| 2019-01-08 | $15.98 | $16.06 | $15.82 | $15.95 | $15.78 | 1,745 |
| 2019-01-07 | $15.15 | $15.15 | $15.11 | $15.11 | $14.95 | 620 |
| 2019-01-04 | $14.11 | $14.58 | $14.11 | $14.58 | $14.43 | 614 |
| 2019-01-03 | $13.72 | $14.35 | $13.72 | $14.35 | $14.20 | 1,252 |
| 2019-01-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.28 | 230 |
| 2018-12-31 | $13.76 | $14.78 | $13.46 | $13.50 | $13.36 | 1,034 |
| 2018-12-28 | $13.54 | $14.33 | $13.54 | $14.33 | $14.18 | 638 |
| 2018-12-27 | $12.97 | $13.70 | $12.97 | $13.70 | $13.56 | 850 |
| 2018-12-26 | $12.80 | $12.80 | $12.72 | $12.72 | $12.59 | 671 |
| 2018-12-24 | $12.79 | $12.79 | $12.79 | $12.79 | $12.66 | 408 |
| 2018-12-21 | $12.90 | $13.66 | $12.79 | $12.79 | $12.66 | 1,980 |
| 2018-12-20 | $12.72 | $12.72 | $12.52 | $12.52 | $12.39 | 951 |
| 2018-12-19 | $13.59 | $13.64 | $12.65 | $12.65 | $12.52 | 10,261 |
| 2018-12-18 | $13.20 | $13.64 | $12.98 | $13.64 | $13.50 | 1,331 |
| 2018-12-17 | $13.22 | $13.30 | $13.15 | $13.15 | $13.01 | 52,163 |
| 2018-12-14 | $13.57 | $13.57 | $13.27 | $13.27 | $13.13 | 104,109 |
| 2018-12-13 | $13.66 | $13.73 | $13.48 | $13.68 | $13.54 | 126,338 |
| 2018-12-12 | $13.56 | $14.28 | $13.48 | $14.28 | $14.13 | 12,742 |
| 2018-12-11 | $13.45 | $13.45 | $13.25 | $13.26 | $13.12 | 1,614 |
| 2018-12-10 | $13.92 | $15.32 | $13.72 | $15.32 | $15.16 | 2,119 |
| 2018-12-07 | $13.67 | $13.67 | $13.67 | $13.67 | $13.53 | 335 |
| 2018-12-06 | $14.14 | $14.19 | $14.14 | $14.19 | $14.04 | 1,380 |
| 2018-12-04 | $15.11 | $15.11 | $15.11 | $15.11 | $14.95 | 135 |
| 2018-12-03 | $14.17 | $15.11 | $14.17 | $15.11 | $14.95 | 1,040 |
| 2018-11-30 | $15.06 | $15.06 | $15.00 | $15.00 | $14.84 | 438 |
| 2018-11-29 | $15.36 | $15.36 | $15.36 | $15.36 | $15.20 | 695 |
| 2018-11-28 | $15.31 | $15.32 | $15.31 | $15.32 | $15.15 | 496 |
| 2018-11-27 | $14.78 | $15.02 | $14.78 | $15.02 | $14.86 | 1,566 |
| 2018-11-26 | $15.90 | $15.90 | $15.03 | $15.62 | $15.46 | 2,607 |
| 2018-11-23 | $15.78 | $15.88 | $15.65 | $15.88 | $15.71 | 685 |
| 2018-11-21 | $16.06 | $16.06 | $15.82 | $16.06 | $15.89 | 736 |
| 2018-11-20 | $14.92 | $14.92 | $14.92 | $14.92 | $14.76 | 189 |
| 2018-11-19 | $15.41 | $15.41 | $14.92 | $14.92 | $14.76 | 373 |
| 2018-11-16 | $15.76 | $15.76 | $15.53 | $15.76 | $15.59 | 804 |
| 2018-11-15 | $15.74 | $15.74 | $15.74 | $15.74 | $15.57 | 346 |
| 2018-11-14 | $16.05 | $16.05 | $16.05 | $16.05 | $15.88 | 69 |
| 2018-11-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.88 | 170 |
| 2018-11-12 | $16.05 | $16.05 | $16.05 | $16.05 | $15.88 | 265 |
| 2018-11-09 | $16.30 | $16.30 | $16.30 | $16.30 | $16.12 | 385 |
| 2018-11-08 | $16.59 | $16.59 | $16.01 | $16.01 | $15.84 | 734 |
| 2018-11-07 | $16.82 | $16.82 | $16.82 | $16.82 | $16.55 | 618 |
| 2018-11-06 | $16.66 | $16.66 | $16.20 | $16.20 | $15.94 | 390 |
| 2018-11-05 | $16.13 | $16.13 | $16.13 | $16.13 | $15.87 | 257 |
| 2018-11-02 | $16.57 | $16.57 | $16.57 | $16.57 | $16.30 | 392 |
| 2018-11-01 | $16.32 | $16.32 | $16.32 | $16.32 | $16.06 | 4,203 |
| 2018-10-31 | $15.21 | $15.81 | $15.21 | $15.81 | $15.55 | 641 |
| 2018-10-30 | $15.27 | $15.27 | $15.27 | $15.27 | $15.02 | 298 |
| 2018-10-29 | $16.40 | $16.63 | $16.36 | $16.52 | $16.26 | 1,256 |
| 2018-10-26 | $16.51 | $16.70 | $16.51 | $16.70 | $16.43 | 866 |
| 2018-10-25 | $15.39 | $15.86 | $15.18 | $15.86 | $15.60 | 1,019 |
| 2018-10-24 | $16.13 | $16.13 | $16.13 | $16.13 | $15.87 | 489 |
| 2018-10-23 | $15.79 | $15.79 | $15.79 | $15.79 | $15.54 | 200 |
| 2018-10-22 | $16.12 | $16.12 | $16.12 | $16.12 | $15.86 | 156 |
| 2018-10-19 | $16.60 | $16.60 | $16.12 | $16.12 | $15.86 | 345 |
| 2018-10-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.57 | 242 |
| 2018-10-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.57 | 300 |
| 2018-10-16 | $16.32 | $17.18 | $16.32 | $16.95 | $16.67 | 1,115 |
| 2018-10-15 | $16.78 | $16.78 | $16.55 | $16.78 | $16.51 | 1,132 |
| 2018-10-12 | $17.01 | $17.01 | $16.70 | $16.70 | $16.43 | 889 |
| 2018-10-11 | $16.16 | $16.43 | $16.16 | $16.43 | $16.16 | 373 |
| 2018-10-10 | $16.46 | $16.46 | $16.46 | $16.46 | $16.19 | 335 |
| 2018-10-09 | $16.72 | $16.72 | $16.72 | $16.72 | $16.45 | 229 |
| 2018-10-08 | $17.68 | $17.85 | $17.66 | $17.85 | $17.56 | 1,079 |
| 2018-10-05 | $18.41 | $18.41 | $18.18 | $18.18 | $17.89 | 838 |
| 2018-10-04 | $18.46 | $18.46 | $18.13 | $18.14 | $17.85 | 1,500 |
| 2018-10-03 | $19.13 | $19.58 | $19.13 | $19.58 | $19.26 | 519 |
| 2018-10-02 | $19.39 | $19.54 | $19.39 | $19.54 | $19.22 | 2,607 |
| 2018-10-01 | $19.22 | $19.22 | $19.22 | $19.22 | $18.90 | 235 |
| 2018-09-28 | $19.24 | $19.24 | $18.84 | $18.84 | $18.54 | 564 |
| 2018-09-27 | $19.74 | $19.74 | $19.74 | $19.74 | $19.42 | 327 |
| 2018-09-26 | $19.70 | $19.74 | $19.18 | $19.74 | $19.42 | 923 |
| 2018-09-25 | $19.57 | $19.57 | $19.57 | $19.57 | $19.25 | 362 |
| 2018-09-24 | $19.21 | $19.21 | $19.21 | $19.21 | $18.90 | 237 |
| 2018-09-21 | $19.05 | $19.38 | $19.05 | $19.21 | $18.90 | 1,131 |
| 2018-09-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.50 | 1,128 |
| 2018-09-19 | $18.80 | $18.80 | $18.80 | $18.80 | $18.50 | 300 |
| 2018-09-18 | $18.29 | $18.29 | $18.29 | $18.29 | $17.99 | 276 |
| 2018-09-17 | $17.83 | $17.83 | $17.83 | $17.83 | $17.54 | 230 |
| 2018-09-14 | $17.58 | $17.77 | $17.58 | $17.77 | $17.48 | 1,248 |
| 2018-09-13 | $17.70 | $17.70 | $17.29 | $17.29 | $17.01 | 553 |
| 2018-09-12 | $17.58 | $17.58 | $17.58 | $17.58 | $17.30 | 503 |
| 2018-09-11 | $17.83 | $17.83 | $17.44 | $17.44 | $17.16 | 672 |
| 2018-09-10 | $17.12 | $17.44 | $17.11 | $17.44 | $17.16 | 707 |
| 2018-09-07 | $18.76 | $19.50 | $18.76 | $19.49 | $19.18 | 4,861 |
| 2018-09-06 | $20.09 | $20.09 | $19.86 | $20.09 | $19.77 | 5,019 |
| 2018-09-05 | $20.29 | $20.29 | $20.29 | $20.29 | $19.96 | 458 |
| 2018-09-04 | $20.15 | $20.15 | $20.15 | $20.15 | $19.82 | 385 |
| 2018-08-31 | $20.10 | $20.10 | $20.10 | $20.10 | $19.78 | 320 |
| 2018-08-30 | $19.95 | $20.10 | $19.95 | $20.10 | $19.78 | 614 |
| 2018-08-29 | $19.99 | $20.10 | $19.99 | $20.10 | $19.78 | 586 |
| 2018-08-28 | $19.70 | $19.70 | $19.70 | $19.70 | $19.38 | 312 |
| 2018-08-27 | $19.57 | $19.57 | $19.57 | $19.57 | $19.26 | 324 |
| 2018-08-24 | $19.73 | $19.73 | $19.73 | $19.73 | $19.41 | 262 |
| 2018-08-23 | $19.61 | $19.61 | $19.61 | $19.61 | $19.29 | 290 |
| 2018-08-22 | $19.31 | $19.31 | $19.31 | $19.31 | $18.99 | 276 |
| 2018-08-21 | $19.15 | $19.15 | $19.15 | $19.15 | $18.84 | 353 |
| 2018-08-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 220 |
| 2018-08-17 | $18.63 | $18.63 | $18.40 | $18.40 | $18.10 | 567 |
| 2018-08-16 | $19.57 | $19.57 | $19.57 | $19.57 | $19.26 | 242 |
| 2018-08-15 | $19.57 | $19.57 | $19.57 | $19.57 | $19.26 | 210 |
| 2018-08-14 | $18.82 | $19.57 | $18.82 | $19.57 | $19.26 | 1,004 |
| 2018-08-13 | $19.27 | $19.27 | $19.27 | $19.27 | $18.95 | 512 |
| 2018-08-10 | $18.92 | $18.92 | $18.92 | $18.92 | $18.61 | 286 |
| 2018-08-09 | $19.33 | $19.33 | $19.33 | $19.33 | $19.02 | 209 |
| 2018-08-08 | $19.12 | $19.33 | $19.12 | $19.33 | $19.02 | 468 |
| 2018-08-07 | $19.13 | $19.13 | $19.13 | $19.13 | $18.82 | 231 |
| 2018-08-06 | $19.09 | $19.09 | $19.09 | $19.09 | $18.78 | 127 |
| 2018-08-03 | $19.38 | $19.38 | $19.09 | $19.09 | $18.78 | 985 |
| 2018-08-02 | $19.54 | $19.54 | $19.54 | $19.54 | $19.23 | 501 |
| 2018-08-01 | $19.18 | $19.74 | $19.18 | $19.62 | $19.30 | 3,112 |
| 2018-07-31 | $18.69 | $20.07 | $18.69 | $20.07 | $19.75 | 2,198 |
| 2018-07-30 | $17.89 | $17.89 | $17.89 | $17.89 | $17.60 | 239 |
| 2018-07-27 | $18.00 | $18.00 | $17.89 | $18.00 | $17.71 | 1,295 |
| 2018-07-26 | $17.94 | $17.94 | $17.78 | $17.78 | $17.50 | 758 |
| 2018-07-25 | $17.94 | $17.94 | $17.94 | $17.94 | $17.65 | 300 |
| 2018-07-24 | $17.60 | $18.00 | $17.60 | $18.00 | $17.71 | 1,225 |
| 2018-07-23 | $17.89 | $18.00 | $17.89 | $18.00 | $17.71 | 1,007 |
| 2018-07-20 | $17.93 | $17.93 | $17.93 | $17.93 | $17.64 | 237 |
| 2018-07-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.71 | 65 |
| 2018-07-18 | $17.50 | $18.00 | $17.43 | $18.00 | $17.71 | 7,720 |
| 2018-07-17 | $17.97 | $18.19 | $17.97 | $18.19 | $17.90 | 663 |
| 2018-07-16 | $18.16 | $18.16 | $18.16 | $18.16 | $17.87 | 510 |
| 2018-07-13 | $17.87 | $17.87 | $17.87 | $17.87 | $17.58 | 388 |
| 2018-07-12 | $18.12 | $18.12 | $18.12 | $18.12 | $17.82 | 421 |
| 2018-07-11 | $19.03 | $19.03 | $19.03 | $19.03 | $18.72 | 640 |
| 2018-07-10 | $19.01 | $19.01 | $19.01 | $19.01 | $18.70 | 80 |
| 2018-07-09 | $19.01 | $19.01 | $19.01 | $19.01 | $18.70 | 200 |
| 2018-07-06 | $18.42 | $18.45 | $18.42 | $18.45 | $18.15 | 589 |
| 2018-07-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.15 | 202 |
| 2018-07-03 | $17.60 | $18.45 | $17.60 | $18.45 | $18.15 | 1,119 |
| 2018-07-02 | $17.99 | $17.99 | $17.99 | $17.99 | $17.69 | 430 |
| 2018-06-29 | $18.05 | $18.05 | $18.05 | $18.05 | $17.76 | 186 |
| 2018-06-28 | $17.63 | $18.35 | $17.63 | $18.35 | $18.05 | 407 |
| 2018-06-27 | $17.89 | $17.89 | $17.89 | $17.89 | $17.60 | 340 |
| 2018-06-26 | $18.42 | $18.42 | $18.42 | $18.42 | $18.13 | 272 |
| 2018-06-25 | $18.42 | $18.42 | $18.42 | $18.42 | $18.13 | 608 |
| 2018-06-22 | $18.37 | $18.37 | $18.37 | $18.37 | $18.07 | 294 |
| 2018-06-21 | $18.18 | $18.18 | $18.18 | $18.18 | $17.88 | 1,467 |
| 2018-06-20 | $17.69 | $17.69 | $17.69 | $17.69 | $17.40 | 304 |
| 2018-06-19 | $17.73 | $17.81 | $17.01 | $17.81 | $17.52 | 876 |
| 2018-06-18 | $17.02 | $17.75 | $17.02 | $17.75 | $17.46 | 1,547 |
| 2018-06-15 | $17.70 | $17.71 | $17.70 | $17.71 | $17.42 | 597 |
| 2018-06-14 | $17.97 | $17.97 | $17.74 | $17.95 | $17.66 | 767 |
| 2018-06-13 | $17.37 | $17.69 | $16.73 | $16.73 | $16.46 | 816 |
| 2018-06-12 | $17.53 | $17.53 | $17.31 | $17.35 | $17.07 | 872 |
| 2018-06-11 | $17.47 | $17.68 | $17.47 | $17.47 | $17.19 | 814 |
| 2018-06-08 | $17.16 | $17.38 | $16.73 | $16.73 | $16.45 | 605 |
| 2018-06-07 | $17.66 | $17.66 | $17.42 | $17.66 | $17.37 | 642 |
| 2018-06-06 | $17.67 | $17.67 | $17.67 | $17.67 | $17.38 | 419 |
| 2018-06-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.31 | 444 |
| 2018-06-04 | $17.44 | $17.44 | $17.44 | $17.44 | $17.15 | 414 |
| 2018-06-01 | $17.28 | $17.28 | $17.28 | $17.28 | $17.00 | 286 |
| 2018-05-31 | $16.73 | $16.73 | $16.73 | $16.73 | $16.45 | 277 |
| 2018-05-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.45 | 439 |
| 2018-05-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.08 | 392 |
| 2018-05-25 | $16.63 | $16.63 | $16.63 | $16.63 | $16.36 | 458 |
| 2018-05-24 | $16.75 | $16.97 | $16.75 | $16.97 | $16.70 | 623 |
| 2018-05-23 | $16.45 | $16.45 | $15.80 | $15.97 | $15.71 | 1,687 |
| 2018-05-22 | $17.12 | $17.12 | $17.12 | $17.12 | $16.85 | 144 |
| 2018-05-21 | $17.12 | $17.12 | $17.12 | $17.12 | $16.85 | 400 |
| 2018-05-18 | $17.07 | $17.07 | $17.07 | $17.07 | $16.80 | 179 |
| 2018-05-17 | $17.30 | $17.51 | $17.08 | $17.51 | $17.23 | 1,126 |
| 2018-05-16 | $17.41 | $17.41 | $17.41 | $17.41 | $17.13 | 277 |
| 2018-05-15 | $16.62 | $17.37 | $16.62 | $17.37 | $17.08 | 1,219 |
| 2018-05-14 | $17.54 | $17.54 | $17.54 | $17.54 | $17.26 | 127 |
| 2018-05-11 | $17.54 | $17.54 | $17.54 | $17.54 | $17.26 | 579 |
| 2018-05-10 | $17.62 | $17.62 | $17.49 | $17.49 | $17.21 | 681 |
| 2018-05-09 | $17.75 | $17.75 | $17.36 | $17.55 | $17.27 | 697 |
| 2018-05-08 | $16.64 | $17.39 | $16.64 | $17.39 | $17.11 | 8,104 |
| 2018-05-07 | $17.52 | $17.87 | $17.52 | $17.86 | $17.57 | 1,134 |
| 2018-05-04 | $17.78 | $17.78 | $17.71 | $17.71 | $17.42 | 373 |
| 2018-05-03 | $17.68 | $17.94 | $17.68 | $17.94 | $17.65 | 614 |
| 2018-05-02 | $17.25 | $17.45 | $17.15 | $17.15 | $16.87 | 757 |
| 2018-05-01 | $16.99 | $16.99 | $16.99 | $16.99 | $16.72 | 437 |
| 2018-04-30 | $17.40 | $17.40 | $16.95 | $17.33 | $17.05 | 1,915 |
| 2018-04-27 | $17.81 | $17.81 | $17.81 | $17.81 | $17.52 | 641 |
| 2018-04-26 | $17.21 | $17.21 | $17.21 | $17.21 | $16.93 | 301 |
| 2018-04-25 | $17.64 | $17.64 | $17.39 | $17.39 | $17.11 | 521 |
| 2018-04-24 | $18.17 | $18.17 | $18.17 | $18.17 | $17.87 | 323 |
| 2018-04-23 | $18.23 | $18.23 | $18.23 | $18.23 | $17.94 | 466 |
| 2018-04-20 | $18.50 | $18.58 | $18.37 | $18.58 | $18.28 | 2,002 |
| 2018-04-19 | $18.49 | $18.49 | $18.49 | $18.49 | $18.19 | 576 |
| 2018-04-18 | $18.79 | $18.95 | $18.46 | $18.95 | $18.64 | 1,731 |
| 2018-04-17 | $18.83 | $18.83 | $18.83 | $18.83 | $18.53 | 409 |
| 2018-04-16 | $18.22 | $18.22 | $18.22 | $18.22 | $17.92 | 177 |
| 2018-04-13 | $18.22 | $18.22 | $18.22 | $18.22 | $17.92 | 472 |
| 2018-04-12 | $18.62 | $18.62 | $18.62 | $18.62 | $18.32 | 616 |
| 2018-04-11 | $18.18 | $18.72 | $18.18 | $18.72 | $18.42 | 3,770 |
| 2018-04-10 | $18.52 | $18.52 | $18.52 | $18.52 | $18.22 | 238 |
| 2018-04-09 | $18.52 | $18.52 | $18.52 | $18.52 | $18.22 | 400 |
| 2018-04-06 | $18.09 | $18.09 | $18.09 | $18.09 | $17.80 | 94 |
| 2018-04-05 | $18.09 | $18.09 | $18.09 | $18.09 | $17.80 | 500 |
| 2018-04-04 | $18.12 | $18.12 | $18.12 | $18.12 | $17.83 | 456 |
| 2018-04-03 | $17.73 | $17.74 | $17.73 | $17.74 | $17.45 | 475 |
| 2018-04-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.64 | 288 |
| 2018-03-29 | $17.27 | $17.78 | $17.26 | $17.78 | $17.49 | 1,799 |
| 2018-03-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.51 | 468 |
| 2018-03-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.71 | 714 |
| 2018-03-26 | $17.59 | $17.59 | $17.59 | $17.59 | $17.31 | 425 |
| 2018-03-23 | $17.78 | $17.78 | $17.78 | $17.78 | $17.49 | 209 |
| 2018-03-22 | $17.83 | $17.83 | $17.78 | $17.78 | $17.49 | 500 |
| 2018-03-21 | $17.59 | $18.06 | $17.59 | $17.98 | $17.69 | 3,100 |
| 2018-03-20 | $17.86 | $17.89 | $17.86 | $17.89 | $17.60 | 546 |
| 2018-03-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.00 | 291 |
| 2018-03-16 | $17.86 | $18.41 | $17.86 | $18.41 | $18.11 | 1,829 |
| 2018-03-15 | $17.93 | $17.93 | $17.93 | $17.93 | $17.64 | 208 |
| 2018-03-14 | $18.20 | $18.20 | $18.20 | $18.20 | $17.87 | 121 |
| 2018-03-13 | $18.20 | $18.20 | $18.20 | $18.20 | $17.87 | 171 |
| 2018-03-12 | $18.19 | $18.20 | $17.53 | $18.20 | $17.87 | 2,425 |
| 2018-03-09 | $17.22 | $17.22 | $17.22 | $17.22 | $16.90 | 591 |
| 2018-03-08 | $16.84 | $16.84 | $16.84 | $16.84 | $16.53 | 172 |
| 2018-03-07 | $16.51 | $16.84 | $16.51 | $16.84 | $16.53 | 789 |
| 2018-03-06 | $16.65 | $16.75 | $16.46 | $16.64 | $16.34 | 1,634 |
| 2018-03-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.48 | 515 |
| 2018-03-02 | $17.16 | $17.16 | $17.16 | $17.16 | $16.84 | 401 |
| 2018-03-01 | $17.70 | $17.79 | $16.95 | $16.95 | $16.64 | 2,735 |
| 2018-02-28 | $17.26 | $17.88 | $17.23 | $17.78 | $17.45 | 1,187 |
| 2018-02-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.62 | 459 |
| 2018-02-26 | $18.06 | $18.06 | $17.94 | $17.94 | $17.61 | 432 |
| 2018-02-23 | $18.05 | $18.05 | $18.02 | $18.02 | $17.69 | 566 |
| 2018-02-22 | $18.18 | $18.18 | $18.18 | $18.18 | $17.85 | 304 |
| 2018-02-21 | $18.45 | $18.45 | $18.18 | $18.35 | $18.02 | 1,097 |
| 2018-02-20 | $17.66 | $18.35 | $17.66 | $18.35 | $18.02 | 641 |
| 2018-02-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.92 | 396 |
| 2018-02-15 | $17.92 | $17.93 | $17.88 | $17.91 | $17.58 | 1,502 |
| 2018-02-14 | $17.14 | $17.32 | $17.01 | $17.32 | $17.00 | 1,038 |
| 2018-02-13 | $17.25 | $17.25 | $16.63 | $16.63 | $16.33 | 1,720 |
| 2018-02-12 | $17.13 | $17.13 | $17.13 | $17.13 | $16.82 | 279 |
| 2018-02-09 | $16.12 | $17.13 | $16.12 | $17.13 | $16.82 | 3,120 |
| 2018-02-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.23 | 925 |
| 2018-02-07 | $18.10 | $18.10 | $17.93 | $17.93 | $17.61 | 444 |
| 2018-02-06 | $17.72 | $18.00 | $17.72 | $18.00 | $17.67 | 574 |
| 2018-02-05 | $17.90 | $17.90 | $17.16 | $17.16 | $16.85 | 889 |
| 2018-02-02 | $18.03 | $18.03 | $17.88 | $17.88 | $17.55 | 514 |
| 2018-02-01 | $17.50 | $17.87 | $17.50 | $17.87 | $17.54 | 823 |
| 2018-01-31 | $18.00 | $18.06 | $17.81 | $17.81 | $17.49 | 1,002 |
| 2018-01-30 | $17.19 | $17.53 | $17.19 | $17.22 | $16.91 | 619 |
| 2018-01-29 | $17.36 | $17.36 | $17.36 | $17.36 | $17.04 | 789 |
| 2018-01-26 | $17.27 | $17.27 | $17.27 | $17.27 | $16.96 | 412 |
| 2018-01-25 | $16.65 | $17.38 | $16.65 | $17.13 | $16.82 | 5,614 |
| 2018-01-24 | $16.57 | $16.93 | $16.57 | $16.57 | $16.27 | 788 |
| 2018-01-23 | $17.02 | $17.02 | $17.02 | $17.02 | $16.71 | 515 |
| 2018-01-22 | $16.90 | $17.19 | $16.90 | $16.92 | $16.61 | 1,400 |
| 2018-01-19 | $16.75 | $16.75 | $16.06 | $16.47 | $16.17 | 1,245 |
| 2018-01-18 | $16.28 | $16.28 | $16.18 | $16.18 | $15.88 | 605 |
| 2018-01-17 | $16.15 | $16.15 | $16.15 | $16.15 | $15.86 | 381 |
| 2018-01-16 | $15.89 | $16.15 | $15.89 | $16.15 | $15.86 | 1,176 |
| 2018-01-12 | $15.85 | $15.91 | $15.85 | $15.91 | $15.62 | 694 |
| 2018-01-11 | $15.54 | $15.54 | $15.54 | $15.54 | $15.26 | 250 |
| 2018-01-10 | $15.56 | $15.56 | $15.56 | $15.56 | $15.27 | 483 |
| 2018-01-09 | $15.90 | $16.08 | $15.40 | $16.08 | $15.79 | 1,202 |
| 2018-01-08 | $15.93 | $15.93 | $15.93 | $15.93 | $15.64 | 706 |
| 2018-01-05 | $14.67 | $14.67 | $14.67 | $14.67 | $14.40 | 965 |
| 2018-01-04 | $14.35 | $14.43 | $14.33 | $14.43 | $14.17 | 1,796 |
| 2018-01-03 | $14.33 | $14.33 | $14.33 | $14.33 | $14.07 | 315 |
| 2018-01-02 | $13.95 | $14.40 | $13.95 | $14.33 | $14.07 | 5,618 |
| 2017-12-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.24 | 339 |
| 2017-12-28 | $14.09 | $14.50 | $14.09 | $14.50 | $14.24 | 1,380 |
| 2017-12-27 | $13.83 | $13.83 | $13.83 | $13.83 | $13.58 | 98 |
| 2017-12-26 | $13.83 | $13.83 | $13.83 | $13.83 | $13.58 | 99 |
| 2017-12-22 | $13.96 | $13.96 | $13.83 | $13.83 | $13.58 | 752 |
| 2017-12-21 | $14.09 | $14.09 | $14.03 | $14.03 | $13.77 | 608 |
| 2017-12-20 | $13.22 | $13.22 | $13.22 | $13.22 | $12.98 | 406 |
| 2017-12-19 | $13.70 | $13.93 | $13.49 | $13.93 | $13.68 | 848 |
| 2017-12-18 | $13.20 | $13.72 | $13.20 | $13.72 | $13.47 | 727 |
| 2017-12-15 | $13.80 | $13.86 | $13.36 | $13.86 | $13.61 | 5,203 |
| 2017-12-14 | $13.76 | $13.95 | $13.76 | $13.95 | $13.70 | 543 |
| 2017-12-13 | $13.52 | $13.52 | $13.52 | $13.52 | $13.27 | 332 |
| 2017-12-12 | $13.57 | $14.00 | $13.57 | $13.66 | $13.41 | 659 |
| 2017-12-11 | $13.48 | $13.48 | $13.48 | $13.48 | $13.23 | 336 |
| 2017-12-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.30 | 348 |
| 2017-12-07 | $13.38 | $13.38 | $13.38 | $13.38 | $13.13 | 350 |
| 2017-12-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 281 |
| 2017-12-05 | $13.12 | $13.12 | $13.12 | $13.12 | $12.88 | 2,669 |
| 2017-12-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.33 | 491 |
| 2017-12-01 | $13.15 | $13.15 | $13.15 | $13.15 | $12.91 | 198 |
| 2017-11-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 2,095 |
| 2017-11-29 | $13.18 | $13.18 | $13.18 | $13.18 | $12.93 | 174 |
| 2017-11-28 | $13.60 | $13.60 | $13.18 | $13.18 | $12.93 | 628 |
| 2017-11-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.25 | 351 |
| 2017-11-24 | $13.44 | $13.44 | $13.44 | $13.44 | $13.20 | 119 |
| 2017-11-22 | $13.44 | $13.44 | $13.44 | $13.44 | $13.20 | 195 |
| 2017-11-21 | $13.44 | $13.44 | $13.44 | $13.44 | $13.20 | 362 |
| 2017-11-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.52 | 152 |
| 2017-11-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.52 | 5,170 |
| 2017-11-16 | $13.25 | $13.33 | $13.25 | $13.33 | $13.09 | 1,313 |
| 2017-11-15 | $13.35 | $13.39 | $13.26 | $13.26 | $12.94 | 711 |
| 2017-11-14 | $13.35 | $13.36 | $13.15 | $13.15 | $12.83 | 829 |
| 2017-11-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.08 | 264 |
| 2017-11-10 | $13.56 | $13.81 | $13.56 | $13.81 | $13.48 | 874 |
| 2017-11-09 | $13.47 | $13.47 | $13.47 | $13.47 | $13.15 | 514 |
| 2017-11-08 | $14.02 | $14.02 | $14.02 | $14.02 | $13.69 | 57 |
| 2017-11-07 | $14.02 | $14.02 | $14.02 | $14.02 | $13.69 | 144 |
| 2017-11-06 | $14.20 | $14.20 | $14.02 | $14.02 | $13.69 | 434 |
| 2017-11-03 | $13.97 | $14.15 | $13.97 | $14.15 | $13.81 | 1,325 |
| 2017-11-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.32 | 133 |
| 2017-11-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.32 | 199 |
| 2017-10-31 | $13.69 | $13.69 | $13.65 | $13.65 | $13.32 | 457 |
| 2017-10-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 224 |
| 2017-10-27 | $12.95 | $13.37 | $12.95 | $13.37 | $13.04 | 509 |
| 2017-10-26 | $13.11 | $13.28 | $13.11 | $13.28 | $12.96 | 366 |
| 2017-10-25 | $13.01 | $13.01 | $13.01 | $13.01 | $12.70 | 582 |
| 2017-10-24 | $12.94 | $12.94 | $12.94 | $12.94 | $12.63 | 366 |
| 2017-10-23 | $13.41 | $13.41 | $13.41 | $13.41 | $13.09 | 359 |
| 2017-10-20 | $13.52 | $13.70 | $13.52 | $13.70 | $13.37 | 632 |
| 2017-10-19 | $13.67 | $13.67 | $13.67 | $13.67 | $13.34 | 158 |
| 2017-10-18 | $13.63 | $13.63 | $13.63 | $13.63 | $13.30 | 404 |
| 2017-10-17 | $13.73 | $13.73 | $13.73 | $13.73 | $13.40 | 233 |
| 2017-10-16 | $13.92 | $13.92 | $13.92 | $13.92 | $13.59 | 306 |
| 2017-10-13 | $13.99 | $14.05 | $13.83 | $13.90 | $13.57 | 791 |
| 2017-10-12 | $13.57 | $13.57 | $13.57 | $13.57 | $13.25 | 143 |
| 2017-10-11 | $13.57 | $13.57 | $13.57 | $13.57 | $13.25 | 283 |
| 2017-10-10 | $13.72 | $13.72 | $13.38 | $13.49 | $13.16 | 6,048 |
| 2017-10-09 | $13.60 | $14.05 | $13.60 | $14.05 | $13.71 | 1,568 |
| 2017-10-06 | $13.82 | $13.82 | $13.75 | $13.79 | $13.46 | 740 |
| 2017-10-05 | $13.90 | $14.09 | $13.90 | $14.09 | $13.75 | 621 |
| 2017-10-04 | $13.83 | $13.83 | $13.83 | $13.83 | $13.50 | 240 |
| 2017-10-03 | $13.83 | $13.83 | $13.83 | $13.83 | $13.50 | 367 |
| 2017-10-02 | $14.20 | $14.20 | $14.20 | $14.20 | $13.86 | 385 |
| 2017-09-29 | $14.08 | $14.08 | $14.08 | $14.08 | $13.74 | 312 |
| 2017-09-28 | $14.03 | $14.03 | $14.03 | $14.03 | $13.69 | 479 |
| 2017-09-27 | $14.26 | $14.26 | $14.26 | $14.26 | $13.92 | 90 |
| 2017-09-26 | $14.26 | $14.26 | $14.26 | $14.26 | $13.92 | 96 |
| 2017-09-25 | $14.26 | $14.26 | $14.26 | $14.26 | $13.92 | 252 |
| 2017-09-22 | $14.27 | $14.27 | $14.27 | $14.27 | $13.93 | 90 |
| 2017-09-21 | $14.27 | $14.27 | $14.27 | $14.27 | $13.93 | 320 |
| 2017-09-20 | $14.16 | $14.16 | $14.16 | $14.16 | $13.82 | 140 |
| 2017-09-19 | $14.00 | $14.25 | $14.00 | $14.25 | $13.91 | 2,714 |
| 2017-09-18 | $14.21 | $14.21 | $14.21 | $14.21 | $13.87 | 328 |
| 2017-09-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.02 | 248 |
| 2017-09-14 | $14.81 | $14.81 | $14.74 | $14.74 | $14.38 | 412 |
| 2017-09-13 | $15.22 | $15.22 | $15.22 | $15.22 | $14.85 | 747 |
| 2017-09-12 | $14.04 | $14.04 | $14.04 | $14.04 | $13.70 | 42 |
| 2017-09-11 | $14.45 | $14.45 | $14.04 | $14.04 | $13.70 | 717 |
| 2017-09-08 | $14.60 | $14.68 | $14.60 | $14.68 | $14.33 | 726 |
| 2017-09-07 | $14.52 | $14.52 | $14.52 | $14.52 | $14.17 | 364 |
| 2017-09-06 | $13.71 | $13.71 | $13.71 | $13.71 | $13.38 | 92 |
| 2017-09-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.38 | 150 |
| 2017-09-01 | $14.03 | $14.03 | $13.71 | $13.71 | $13.38 | 691 |
| 2017-08-31 | $14.13 | $14.20 | $14.13 | $14.20 | $13.86 | 477 |
| 2017-08-30 | $14.09 | $14.09 | $14.09 | $14.09 | $13.75 | 219 |
| 2017-08-29 | $13.98 | $13.98 | $13.63 | $13.72 | $13.39 | 1,043 |
| 2017-08-28 | $14.28 | $14.28 | $14.28 | $14.28 | $13.94 | 1,971 |
| 2017-08-25 | $14.21 | $14.21 | $14.21 | $14.21 | $13.87 | 95 |
| 2017-08-24 | $14.21 | $14.21 | $14.21 | $14.21 | $13.87 | 129 |
| 2017-08-23 | $14.21 | $14.21 | $14.21 | $14.21 | $13.87 | 82 |
| 2017-08-22 | $13.48 | $14.21 | $13.48 | $14.21 | $13.87 | 2,056 |
| 2017-08-21 | $13.83 | $13.83 | $13.83 | $13.83 | $13.49 | 109 |
| 2017-08-18 | $13.83 | $13.83 | $13.83 | $13.83 | $13.49 | 1,136 |
| 2017-08-17 | $14.16 | $14.16 | $14.16 | $14.16 | $13.82 | 184 |
| 2017-08-16 | $14.16 | $14.16 | $14.16 | $14.16 | $13.82 | 199 |
| 2017-08-15 | $14.07 | $14.07 | $14.07 | $14.07 | $13.73 | 200 |
| 2017-08-14 | $14.07 | $14.07 | $14.07 | $14.07 | $13.73 | 255 |
| 2017-08-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.61 | 246 |
| 2017-08-10 | $14.09 | $14.09 | $14.09 | $14.09 | $13.75 | 259 |
| 2017-08-09 | $14.06 | $14.09 | $14.06 | $14.09 | $13.75 | 492 |
| 2017-08-08 | $14.05 | $14.05 | $14.05 | $14.05 | $13.71 | 482 |
| 2017-08-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 105 |
| 2017-08-04 | $14.06 | $14.06 | $13.58 | $13.58 | $13.25 | 1,443 |
| 2017-08-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.76 | 190 |
| 2017-08-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.76 | 70 |
| 2017-08-01 | $14.13 | $14.13 | $13.37 | $14.10 | $13.76 | 756 |
| 2017-07-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.57 | 55 |
| 2017-07-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.57 | 232 |
| 2017-07-27 | $13.73 | $13.95 | $13.73 | $13.95 | $13.61 | 598 |
| 2017-07-26 | $13.38 | $13.38 | $13.38 | $13.38 | $13.06 | 105 |
| 2017-07-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.66 | 189 |
| 2017-07-24 | $12.98 | $12.98 | $12.98 | $12.98 | $12.66 | 54 |
| 2017-07-21 | $12.98 | $12.98 | $12.98 | $12.98 | $12.66 | 76 |
| 2017-07-20 | $12.98 | $12.98 | $12.98 | $12.98 | $12.66 | 125 |
| 2017-07-19 | $12.98 | $12.98 | $12.98 | $12.98 | $12.66 | 371 |
| 2017-07-18 | $12.68 | $12.68 | $12.68 | $12.68 | $12.37 | 108 |
| 2017-07-17 | $12.68 | $12.68 | $12.68 | $12.68 | $12.37 | 99 |
| 2017-07-14 | $12.68 | $12.68 | $12.68 | $12.68 | $12.37 | 63 |
| 2017-07-13 | $12.68 | $12.68 | $12.68 | $12.68 | $12.37 | 117 |
| 2017-07-12 | $12.68 | $12.68 | $12.68 | $12.68 | $12.37 | 264 |
| 2017-07-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.59 | 110 |
| 2017-07-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.59 | 406 |
| 2017-07-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.54 | 280 |
| 2017-07-06 | $13.08 | $13.08 | $13.08 | $13.08 | $12.76 | 159 |
| 2017-07-05 | $13.08 | $13.08 | $13.08 | $13.08 | $12.76 | 129 |
| 2017-07-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.20 | 377 |
| 2017-06-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.79 | 383 |
| 2017-06-29 | $12.77 | $12.77 | $12.77 | $12.77 | $12.47 | 101 |
| 2017-06-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.47 | 83 |
| 2017-06-27 | $12.77 | $12.77 | $12.77 | $12.77 | $12.47 | 46 |
| 2017-06-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.47 | 229 |
| 2017-06-23 | $12.94 | $12.94 | $12.94 | $12.94 | $12.63 | 47 |
| 2017-06-22 | $12.94 | $12.94 | $12.94 | $12.94 | $12.63 | 59 |
| 2017-06-21 | $12.94 | $12.94 | $12.94 | $12.94 | $12.63 | 151 |
| 2017-06-20 | $12.71 | $12.71 | $12.71 | $12.71 | $12.41 | 244 |
| 2017-06-19 | $12.71 | $12.71 | $12.71 | $12.71 | $12.41 | 689 |
| 2017-06-16 | $12.18 | $12.72 | $12.18 | $12.72 | $12.42 | 780 |
| 2017-06-15 | $12.77 | $12.77 | $12.31 | $12.31 | $12.02 | 2,768 |
| 2017-06-14 | $13.10 | $13.10 | $12.67 | $12.67 | $12.37 | 448 |
| 2017-06-13 | $12.78 | $12.79 | $12.47 | $12.79 | $12.48 | 599 |
| 2017-06-12 | $12.64 | $12.64 | $12.07 | $12.07 | $11.78 | 529 |
| 2017-06-09 | $12.76 | $12.76 | $12.76 | $12.76 | $12.46 | 700 |
| 2017-06-08 | $12.84 | $12.84 | $12.84 | $12.84 | $12.53 | 99 |
| 2017-06-07 | $13.00 | $13.02 | $12.84 | $12.84 | $12.53 | 827 |
| 2017-06-06 | $13.02 | $13.02 | $13.02 | $13.02 | $12.71 | 36 |
| 2017-06-05 | $13.02 | $13.02 | $13.02 | $13.02 | $12.71 | 181 |
| 2017-06-02 | $13.15 | $13.15 | $13.15 | $13.15 | $12.83 | 576 |
| 2017-06-01 | $12.64 | $12.64 | $12.64 | $12.64 | $12.34 | 929 |
| 2017-05-31 | $12.90 | $12.90 | $12.90 | $12.90 | $12.59 | 21 |
| 2017-05-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.59 | 42 |
| 2017-05-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.59 | 322 |
| 2017-05-25 | $13.02 | $13.02 | $13.02 | $13.02 | $12.71 | 574 |
| 2017-05-24 | $12.87 | $12.87 | $12.87 | $12.87 | $12.56 | 511 |
| 2017-05-23 | $12.36 | $12.36 | $12.36 | $12.36 | $12.06 | 44 |
| 2017-05-22 | $12.36 | $12.36 | $12.36 | $12.36 | $12.06 | 113 |
| 2017-05-19 | $12.36 | $12.36 | $12.36 | $12.36 | $12.06 | 205 |
| 2017-05-18 | $12.87 | $13.05 | $12.87 | $13.05 | $12.74 | 354 |
| 2017-05-17 | $12.87 | $12.87 | $12.87 | $12.87 | $12.56 | 208 |
| 2017-05-16 | $13.05 | $13.05 | $12.72 | $12.72 | $12.41 | 1,011 |
| 2017-05-15 | $12.88 | $13.13 | $12.75 | $13.13 | $12.81 | 642 |
| 2017-05-12 | $12.88 | $12.88 | $12.29 | $12.29 | $11.99 | 1,022 |
| 2017-05-11 | $12.34 | $12.34 | $12.34 | $12.34 | $12.04 | 102 |
| 2017-05-10 | $12.23 | $12.23 | $12.23 | $12.23 | $11.94 | 454 |
| 2017-05-09 | $12.17 | $12.17 | $12.17 | $12.17 | $11.88 | 45 |
| 2017-05-08 | $12.17 | $12.17 | $12.17 | $12.17 | $11.88 | 308 |
| 2017-05-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.34 | 173 |
| 2017-05-04 | $11.62 | $11.62 | $11.62 | $11.62 | $11.34 | 87 |
| 2017-05-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.34 | 114 |
| 2017-05-02 | $11.62 | $11.62 | $11.62 | $11.62 | $11.34 | 92 |
| 2017-05-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.34 | 6 |
| 2017-04-28 | $11.62 | $11.62 | $11.62 | $11.62 | $11.34 | 152 |
| 2017-04-27 | $11.62 | $11.62 | $11.62 | $11.62 | $11.34 | 347 |
| 2017-04-26 | $10.93 | $10.93 | $10.93 | $10.93 | $10.66 | 222 |
| 2017-04-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.50 | 35 |
| 2017-04-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.50 | 52 |
| 2017-04-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.50 | 442 |
| 2017-04-20 | $10.76 | $10.76 | $10.76 | $10.76 | $10.50 | 259 |
| 2017-04-19 | $10.78 | $10.78 | $10.78 | $10.78 | $10.52 | 149 |
| 2017-04-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.64 | 609 |
| 2017-04-17 | $11.00 | $11.25 | $10.93 | $11.25 | $10.98 | 734 |
| 2017-04-13 | $11.10 | $11.10 | $11.10 | $11.10 | $10.83 | 275 |
| 2017-04-12 | $10.82 | $11.00 | $10.82 | $11.00 | $10.74 | 415 |
| 2017-04-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.36 | 171 |
| 2017-04-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.36 | 241 |
| 2017-04-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.43 | 133 |
| 2017-04-06 | $10.90 | $10.91 | $10.71 | $10.71 | $10.45 | 573 |
| 2017-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 255 |
| 2017-04-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.41 | 69 |
| 2017-04-03 | $10.67 | $10.67 | $10.67 | $10.67 | $10.41 | 224 |
| 2017-03-31 | $10.67 | $10.67 | $10.67 | $10.67 | $10.41 | 448 |
| 2017-03-30 | $10.79 | $10.79 | $10.79 | $10.79 | $10.53 | 80 |
| 2017-03-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.53 | 87 |
| 2017-03-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.53 | 128 |
| 2017-03-27 | $10.94 | $10.94 | $10.79 | $10.79 | $10.53 | 561 |
| 2017-03-24 | $10.63 | $10.64 | $10.63 | $10.64 | $10.38 | 502 |
| 2017-03-23 | $10.20 | $10.20 | $10.20 | $10.20 | $9.95 | 90 |
| 2017-03-22 | $10.20 | $10.20 | $10.20 | $10.20 | $9.95 | 119 |
| 2017-03-21 | $10.20 | $10.20 | $10.20 | $10.20 | $9.95 | 132 |
| 2017-03-20 | $10.26 | $10.26 | $10.20 | $10.20 | $9.95 | 405 |
| 2017-03-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.59 | 197 |
| 2017-03-16 | $11.13 | $11.13 | $11.13 | $11.13 | $10.86 | 106 |
| 2017-03-15 | $11.46 | $11.46 | $11.46 | $11.46 | $11.19 | 2,513 |
| 2017-03-14 | $11.06 | $11.06 | $11.06 | $11.06 | $10.77 | 92 |
| 2017-03-13 | $11.06 | $11.06 | $11.06 | $11.06 | $10.77 | 13 |
| 2017-03-10 | $11.06 | $11.06 | $11.06 | $11.06 | $10.77 | 36 |
| 2017-03-09 | $11.06 | $11.06 | $11.06 | $11.06 | $10.77 | 77 |
| 2017-03-08 | $11.06 | $11.06 | $11.06 | $11.06 | $10.77 | 174 |
| 2017-03-07 | $11.38 | $11.38 | $11.38 | $11.38 | $11.08 | 29 |
| 2017-03-06 | $11.52 | $11.52 | $11.38 | $11.38 | $11.08 | 313 |
| 2017-03-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.69 | 61 |
| 2017-03-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.69 | 156 |
| 2017-03-01 | $11.09 | $11.10 | $11.09 | $11.10 | $10.80 | 276 |
| 2017-02-28 | $11.09 | $11.09 | $11.09 | $11.09 | $10.80 | 134 |
| 2017-02-27 | $11.04 | $11.04 | $11.04 | $11.04 | $10.75 | 7 |
| 2017-02-24 | $11.04 | $11.04 | $11.04 | $11.04 | $10.75 | 48 |
| 2017-02-23 | $11.04 | $11.04 | $11.04 | $11.04 | $10.75 | 109 |
| 2017-02-22 | $11.04 | $11.04 | $11.04 | $11.04 | $10.75 | 0 |
| 2017-02-21 | $11.04 | $11.04 | $11.04 | $11.04 | $10.75 | 67 |
| 2017-02-17 | $11.04 | $11.04 | $11.04 | $11.04 | $10.75 | 243 |
| 2017-02-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.43 | 502 |
| 2017-02-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.12 | 77 |
| 2017-02-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.12 | 12 |
| 2017-02-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.12 | 385 |
| 2017-02-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.20 | 43 |
| 2017-02-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.20 | 128 |
| 2017-02-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.20 | 26 |
| 2017-02-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.20 | 36 |
| 2017-02-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.20 | 84 |
| 2017-02-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.20 | 349 |
| 2017-02-02 | $10.15 | $10.15 | $10.15 | $10.15 | $9.88 | 87 |
| 2017-02-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.88 | 66 |
| 2017-01-31 | $10.15 | $10.15 | $10.15 | $10.15 | $9.88 | 850 |
| 2017-01-30 | $10.22 | $10.36 | $10.22 | $10.36 | $10.09 | 369 |
| 2017-01-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.73 | 2,301 |
| 2017-01-26 | $10.41 | $10.41 | $10.41 | $10.41 | $10.13 | 69 |
| 2017-01-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.13 | 204 |
| 2017-01-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.13 | 120 |
| 2017-01-23 | $9.76 | $10.41 | $9.76 | $10.41 | $10.13 | 441 |
| 2017-01-20 | $10.38 | $10.38 | $10.38 | $10.38 | $10.10 | 52 |
| 2017-01-19 | $10.38 | $10.38 | $10.38 | $10.38 | $10.10 | 43 |
| 2017-01-18 | $10.38 | $10.38 | $10.38 | $10.38 | $10.10 | 89 |
| 2017-01-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.10 | 181 |
| 2017-01-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.35 | 48 |
| 2017-01-12 | $9.60 | $9.61 | $9.60 | $9.60 | $9.35 | 1,315 |
| 2017-01-11 | $9.58 | $9.58 | $9.58 | $9.58 | $9.33 | 91 |
| 2017-01-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.33 | 75 |
| 2017-01-09 | $9.58 | $9.58 | $9.58 | $9.58 | $9.33 | 54 |
| 2017-01-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.33 | 258 |
| 2017-01-05 | $9.13 | $9.13 | $9.13 | $9.13 | $8.89 | 79 |
| 2017-01-04 | $9.13 | $9.13 | $9.13 | $9.13 | $8.89 | 478 |
| 2017-01-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.05 | 728 |
| 2016-12-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.30 | 309 |
| 2016-12-29 | $9.33 | $9.33 | $9.33 | $9.33 | $9.09 | 132 |
| 2016-12-28 | $9.23 | $9.23 | $9.23 | $9.23 | $8.99 | 1,242 |
| 2016-12-27 | $9.18 | $9.18 | $9.18 | $9.18 | $8.94 | 170 |
| 2016-12-23 | $9.61 | $9.64 | $9.18 | $9.18 | $8.94 | 1,021 |
| 2016-12-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.69 | 170 |
| 2016-12-21 | $9.61 | $9.81 | $9.61 | $9.81 | $9.55 | 865 |
| 2016-12-20 | $10.18 | $10.18 | $10.18 | $10.18 | $9.91 | 172 |
| 2016-12-19 | $10.13 | $10.18 | $10.13 | $10.18 | $9.91 | 1,288 |
| 2016-12-16 | $10.17 | $10.38 | $10.17 | $10.38 | $10.11 | 1,628 |
| 2016-12-15 | $9.98 | $10.33 | $9.80 | $10.33 | $10.06 | 8,785 |
| 2016-12-14 | $9.90 | $10.14 | $9.90 | $9.90 | $9.64 | 8,354 |
| 2016-12-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.08 | 4 |
| 2016-12-12 | $10.36 | $10.36 | $10.35 | $10.35 | $10.08 | 1,237 |
| 2016-12-09 | $10.24 | $10.50 | $10.18 | $10.49 | $10.21 | 20,339 |
| 2016-12-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 69 |
| 2016-12-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 104 |
| 2016-12-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.53 | 84 |
| 2016-12-05 | $10.88 | $10.90 | $10.88 | $10.90 | $10.53 | 455 |
| 2016-12-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.39 | 258 |
| 2016-12-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.39 | 149 |
| 2016-11-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.38 | 216 |
| 2016-11-29 | $10.29 | $10.29 | $10.29 | $10.29 | $9.95 | 259 |
| 2016-11-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.38 | 102 |
| 2016-11-25 | $10.74 | $10.74 | $10.74 | $10.74 | $10.38 | 0 |
| 2016-11-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.38 | 309 |
| 2016-11-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.52 | 530 |
| 2016-11-21 | $10.94 | $10.94 | $10.94 | $10.94 | $10.57 | 145 |
| 2016-11-18 | $10.94 | $10.94 | $10.94 | $10.94 | $10.57 | 65 |
| 2016-11-17 | $10.94 | $10.94 | $10.94 | $10.94 | $10.57 | 58 |
| 2016-11-16 | $10.94 | $10.94 | $10.94 | $10.94 | $10.57 | 1 |
| 2016-11-15 | $10.90 | $10.94 | $10.89 | $10.94 | $10.57 | 1,854 |
| 2016-11-14 | $10.33 | $10.95 | $10.33 | $10.95 | $10.58 | 547 |
| 2016-11-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.52 | 107 |
| 2016-11-10 | $10.80 | $10.93 | $10.80 | $10.88 | $10.52 | 566 |
| 2016-11-09 | $10.67 | $10.67 | $10.67 | $10.67 | $10.31 | 415 |
| 2016-11-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.53 | 220 |
| 2016-11-07 | $10.91 | $10.91 | $10.83 | $10.90 | $10.47 | 1,407 |
| 2016-11-04 | $10.94 | $11.05 | $10.94 | $11.05 | $10.61 | 552 |
| 2016-11-03 | $10.65 | $10.94 | $10.60 | $10.94 | $10.51 | 1,441 |
| 2016-11-02 | $11.15 | $11.25 | $11.15 | $11.25 | $10.81 | 244 |
| 2016-11-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.42 | 45 |
| 2016-10-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.42 | 1,210 |
| 2016-10-28 | $11.22 | $11.22 | $11.22 | $11.22 | $10.78 | 531 |
| 2016-10-27 | $11.26 | $11.26 | $11.26 | $11.26 | $10.82 | 222 |
| 2016-10-26 | $10.79 | $10.85 | $10.79 | $10.85 | $10.42 | 627 |
| 2016-10-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.42 | 31 |
| 2016-10-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.42 | 3 |
| 2016-10-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.42 | 82 |
| 2016-10-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.42 | 2,106 |
| 2016-10-19 | $10.83 | $10.83 | $10.83 | $10.83 | $10.40 | 36 |
| 2016-10-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.40 | 8 |
| 2016-10-17 | $10.54 | $10.83 | $10.54 | $10.83 | $10.40 | 532 |
| 2016-10-14 | $10.66 | $10.66 | $10.66 | $10.66 | $10.24 | 76 |
| 2016-10-13 | $10.66 | $10.66 | $10.66 | $10.66 | $10.24 | 315 |
| 2016-10-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.31 | 72 |
| 2016-10-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.31 | 64 |
| 2016-10-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.31 | 213 |
| 2016-10-07 | $10.81 | $10.81 | $10.81 | $10.81 | $10.38 | 23 |
| 2016-10-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.38 | 167 |
| 2016-10-05 | $10.76 | $10.81 | $10.76 | $10.81 | $10.38 | 491 |
| 2016-10-04 | $11.48 | $11.48 | $11.48 | $11.48 | $11.03 | 0 |
| 2016-10-03 | $11.16 | $11.48 | $11.16 | $11.48 | $11.03 | 1,722 |
| 2016-09-30 | $11.08 | $11.17 | $11.08 | $11.09 | $10.65 | 456 |
| 2016-09-29 | $11.04 | $11.04 | $11.04 | $11.04 | $10.61 | 115 |
| 2016-09-28 | $11.04 | $11.04 | $11.04 | $11.04 | $10.61 | 170 |
| 2016-09-27 | $11.04 | $11.04 | $11.04 | $11.04 | $10.61 | 196 |
| 2016-09-26 | $11.04 | $11.04 | $11.04 | $11.04 | $10.61 | 186 |
| 2016-09-23 | $10.91 | $10.91 | $10.91 | $10.91 | $10.48 | 35 |
| 2016-09-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.48 | 44 |
| 2016-09-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.48 | 66 |
| 2016-09-20 | $10.87 | $10.91 | $10.87 | $10.91 | $10.48 | 354 |
| 2016-09-19 | $10.86 | $10.95 | $10.86 | $10.95 | $10.52 | 801 |
| 2016-09-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.44 | 115 |
| 2016-09-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.44 | 263 |
| 2016-09-14 | $10.37 | $10.37 | $10.32 | $10.32 | $9.91 | 424 |
| 2016-09-13 | $10.04 | $10.04 | $10.04 | $10.04 | $9.64 | 0 |
| 2016-09-12 | $10.04 | $10.04 | $10.04 | $10.04 | $9.64 | 25 |
| 2016-09-09 | $10.04 | $10.04 | $10.04 | $10.04 | $9.64 | 22 |
| 2016-09-08 | $10.04 | $10.04 | $10.04 | $10.04 | $9.64 | 79 |
| 2016-09-07 | $10.04 | $10.04 | $10.04 | $10.04 | $9.64 | 43 |
| 2016-09-06 | $10.04 | $10.04 | $10.04 | $10.04 | $9.64 | 50 |
| 2016-09-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.64 | 312 |
| 2016-09-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.35 | 197 |
| 2016-08-31 | $9.68 | $9.68 | $9.68 | $9.68 | $9.30 | 345 |
| 2016-08-30 | $9.67 | $9.67 | $9.67 | $9.67 | $9.29 | 135 |
| 2016-08-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.40 | 86 |
| 2016-08-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.40 | 77 |
| 2016-08-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.40 | 0 |
| 2016-08-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.40 | 60 |
| 2016-08-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.40 | 58 |
| 2016-08-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.40 | 8 |
| 2016-08-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.40 | 134 |
| 2016-08-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.50 | 76 |
| 2016-08-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.50 | 157 |
| 2016-08-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.50 | 173 |
| 2016-08-15 | $9.57 | $9.57 | $9.57 | $9.57 | $9.19 | 90 |
| 2016-08-12 | $9.57 | $9.57 | $9.57 | $9.57 | $9.19 | 31 |
| 2016-08-11 | $9.57 | $9.57 | $9.57 | $9.57 | $9.19 | 1 |
| 2016-08-10 | $9.57 | $9.57 | $9.57 | $9.57 | $9.19 | 132 |
| 2016-08-09 | $10.07 | $10.07 | $10.07 | $10.07 | $9.67 | 79 |
| 2016-08-08 | $10.07 | $10.07 | $10.07 | $10.07 | $9.67 | 35 |
| 2016-08-05 | $10.07 | $10.07 | $10.07 | $10.07 | $9.67 | 32 |
| 2016-08-04 | $10.07 | $10.07 | $10.07 | $10.07 | $9.67 | 60 |
| 2016-08-03 | $10.07 | $10.07 | $10.07 | $10.07 | $9.67 | 222 |
| 2016-08-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.57 | 19 |
| 2016-08-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.57 | 0 |
| 2016-07-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.57 | 151 |
| 2016-07-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.57 | 849 |
| 2016-07-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.56 | 112 |
| 2016-07-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.36 | 0 |
| 2016-07-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.36 | 258 |
| 2016-07-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.35 | 108 |
| 2016-07-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.35 | 0 |
| 2016-07-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.35 | 282 |
| 2016-07-19 | $10.06 | $10.06 | $10.06 | $10.06 | $9.66 | 3 |
| 2016-07-18 | $10.06 | $10.06 | $10.06 | $10.06 | $9.66 | 237 |
| 2016-07-15 | $9.68 | $9.92 | $9.68 | $9.92 | $9.53 | 2,753 |
| 2016-07-14 | $9.75 | $10.03 | $9.68 | $9.68 | $9.30 | 1,068 |
| 2016-07-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.22 | 98 |
| 2016-07-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.22 | 40 |
| 2016-07-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.22 | 31 |
| 2016-07-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.22 | 41 |
| 2016-07-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.22 | 250 |
| 2016-07-06 | $10.04 | $10.04 | $10.04 | $10.04 | $9.64 | 3 |
| 2016-07-05 | $10.04 | $10.04 | $10.04 | $10.04 | $9.64 | 218 |
| 2016-07-01 | $10.25 | $10.25 | $10.25 | $10.25 | $9.85 | 1,354 |
| 2016-06-30 | $9.92 | $9.98 | $9.92 | $9.98 | $9.59 | 1,954 |
| 2016-06-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.13 | 107 |
| 2016-06-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.13 | 20 |
| 2016-06-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.13 | 94 |
| 2016-06-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.13 | 343 |
| 2016-06-23 | $9.51 | $9.87 | $9.44 | $9.87 | $9.48 | 877 |
| 2016-06-22 | $9.10 | $9.10 | $9.10 | $9.10 | $8.74 | 16 |
| 2016-06-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.74 | 23 |
| 2016-06-20 | $9.10 | $9.10 | $9.10 | $9.10 | $8.74 | 127 |
| 2016-06-17 | $9.39 | $9.39 | $9.10 | $9.10 | $8.74 | 340 |
| 2016-06-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.50 | 112 |
| 2016-06-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.50 | 632 |
| 2016-06-14 | $9.14 | $9.14 | $9.14 | $9.14 | $8.78 | 192 |
| 2016-06-13 | $9.35 | $9.35 | $9.35 | $9.35 | $8.98 | 3 |
| 2016-06-10 | $9.35 | $9.35 | $9.35 | $9.35 | $8.98 | 131 |
| 2016-06-09 | $9.35 | $9.35 | $9.35 | $9.35 | $8.98 | 274 |
| 2016-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.39 | 115 |
| 2016-06-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.39 | 216 |
| 2016-06-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.39 | 1 |
| 2016-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.39 | 182 |
| 2016-06-02 | $9.54 | $9.78 | $9.54 | $9.78 | $9.39 | 399 |
| 2016-06-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.32 | 100 |
| 2016-05-31 | $9.21 | $9.70 | $9.21 | $9.70 | $9.32 | 715 |
| 2016-05-27 | $9.48 | $9.48 | $9.48 | $9.48 | $9.11 | 0 |
| 2016-05-26 | $9.48 | $9.48 | $9.48 | $9.48 | $9.11 | 179 |
| 2016-05-25 | $9.48 | $9.48 | $9.48 | $9.48 | $9.11 | 92 |
| 2016-05-24 | $9.48 | $9.48 | $9.48 | $9.48 | $9.11 | 54 |
| 2016-05-23 | $9.18 | $9.48 | $9.18 | $9.48 | $9.11 | 320 |
| 2016-05-20 | $9.28 | $9.28 | $9.28 | $9.28 | $8.91 | 397 |
| 2016-05-19 | $9.15 | $9.17 | $9.15 | $9.17 | $8.81 | 631 |
| 2016-05-18 | $8.90 | $8.90 | $8.90 | $8.90 | $8.55 | 50 |
| 2016-05-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.55 | 52 |
| 2016-05-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.55 | 107 |
| 2016-05-13 | $8.80 | $8.90 | $8.80 | $8.90 | $8.55 | 2,524 |
| 2016-05-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.55 | 250 |
| 2016-05-11 | $8.89 | $8.89 | $8.89 | $8.89 | $8.54 | 109 |
| 2016-05-10 | $8.89 | $8.89 | $8.89 | $8.89 | $8.54 | 191 |
| 2016-05-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.17 | 32 |
| 2016-05-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.17 | 60 |
| 2016-05-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.17 | 68 |
| 2016-05-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.17 | 75 |
| 2016-05-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.17 | 40 |
| 2016-05-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.17 | 164 |
| 2016-04-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.17 | 187 |
| 2016-04-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.17 | 250 |
| 2016-04-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.17 | 96 |
| 2016-04-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.17 | 182 |
| 2016-04-25 | $8.79 | $9.06 | $8.79 | $9.06 | $8.70 | 1,230 |
| 2016-04-22 | $8.68 | $8.68 | $8.68 | $8.68 | $8.34 | 439 |
| 2016-04-21 | $8.38 | $8.38 | $8.36 | $8.36 | $7.99 | 946 |
| 2016-04-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.60 | 432 |
| 2016-04-19 | $8.80 | $8.80 | $8.80 | $8.80 | $8.42 | 730 |
| 2016-04-18 | $8.71 | $8.71 | $8.71 | $8.71 | $8.33 | 260 |
| 2016-04-15 | $8.57 | $8.57 | $8.57 | $8.57 | $8.19 | 68 |
| 2016-04-14 | $8.57 | $8.57 | $8.57 | $8.57 | $8.19 | 103 |
| 2016-04-13 | $8.57 | $8.57 | $8.57 | $8.57 | $8.19 | 417 |
| 2016-04-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.29 | 44 |
| 2016-04-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.29 | 236 |
| 2016-04-08 | $8.48 | $8.48 | $8.48 | $8.48 | $8.11 | 6 |
| 2016-04-07 | $8.48 | $8.48 | $8.48 | $8.48 | $8.11 | 83 |
| 2016-04-06 | $8.48 | $8.48 | $8.48 | $8.48 | $8.11 | 133 |
| 2016-04-05 | $8.62 | $8.62 | $8.62 | $8.62 | $8.24 | 2,060 |
| 2016-04-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.23 | 440 |
| 2016-04-01 | $8.31 | $8.31 | $8.31 | $8.31 | $7.95 | 117 |
| 2016-03-31 | $8.31 | $8.31 | $8.31 | $8.31 | $7.95 | 471 |
| 2016-03-30 | $8.31 | $8.31 | $8.31 | $8.31 | $7.95 | 219 |
| 2016-03-29 | $8.31 | $8.31 | $8.31 | $8.31 | $7.95 | 47 |
| 2016-03-28 | $8.31 | $8.31 | $8.31 | $8.31 | $7.95 | 286 |
| 2016-03-24 | $8.58 | $8.58 | $8.58 | $8.58 | $8.20 | 157 |
| 2016-03-23 | $8.58 | $8.58 | $8.58 | $8.58 | $8.20 | 210 |
| 2016-03-22 | $8.58 | $8.58 | $8.58 | $8.58 | $8.20 | 24 |
| 2016-03-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.20 | 247 |
| 2016-03-18 | $8.89 | $8.89 | $8.89 | $8.89 | $8.50 | 122 |
| 2016-03-17 | $8.64 | $8.89 | $8.64 | $8.89 | $8.50 | 413 |
| 2016-03-16 | $8.08 | $8.08 | $8.08 | $8.08 | $7.73 | 341 |
| 2016-03-15 | $8.20 | $8.20 | $8.20 | $8.20 | $7.81 | 446 |
| 2016-03-14 | $8.63 | $8.63 | $8.63 | $8.63 | $8.22 | 73 |
| 2016-03-11 | $8.63 | $8.63 | $8.63 | $8.63 | $8.22 | 342 |
| 2016-03-10 | $8.60 | $8.60 | $8.57 | $8.57 | $8.17 | 3,640 |
| 2016-03-09 | $9.57 | $9.57 | $9.57 | $9.57 | $9.12 | 62 |
| 2016-03-08 | $9.57 | $9.57 | $9.57 | $9.57 | $9.12 | 28 |
| 2016-03-07 | $9.57 | $9.57 | $9.57 | $9.57 | $9.12 | 117 |
| 2016-03-04 | $9.57 | $9.57 | $9.57 | $9.57 | $9.12 | 2,101 |
| 2016-03-03 | $9.40 | $9.40 | $9.40 | $9.40 | $8.96 | 1 |
| 2016-03-02 | $9.40 | $9.40 | $9.40 | $9.40 | $8.96 | 235 |
| 2016-03-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.13 | 26 |
| 2016-02-29 | $9.58 | $9.58 | $9.58 | $9.58 | $9.13 | 36 |
| 2016-02-26 | $9.58 | $9.58 | $9.58 | $9.58 | $9.13 | 0 |
| 2016-02-25 | $9.58 | $9.58 | $9.58 | $9.58 | $9.13 | 187 |
| 2016-02-24 | $9.27 | $9.54 | $9.27 | $9.54 | $9.09 | 280 |
| 2016-02-23 | $9.08 | $9.08 | $9.08 | $9.08 | $8.65 | 102 |
| 2016-02-22 | $9.36 | $9.36 | $9.08 | $9.08 | $8.65 | 331 |
| 2016-02-19 | $8.64 | $8.64 | $8.64 | $8.64 | $8.24 | 83 |
| 2016-02-18 | $8.64 | $8.64 | $8.64 | $8.64 | $8.24 | 7 |
| 2016-02-17 | $8.64 | $8.64 | $8.64 | $8.64 | $8.24 | 253 |
| 2016-02-16 | $8.64 | $8.64 | $8.64 | $8.64 | $8.24 | 186 |
| 2016-02-12 | $8.81 | $8.81 | $8.81 | $8.81 | $8.40 | 34 |
| 2016-02-11 | $8.55 | $8.81 | $8.55 | $8.81 | $8.40 | 1,238 |
| 2016-02-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.24 | 146 |
| 2016-02-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.24 | 990 |
| 2016-02-08 | $8.60 | $9.11 | $8.51 | $9.11 | $8.69 | 5,226 |
| 2016-02-05 | $9.47 | $9.47 | $9.47 | $9.47 | $9.03 | 48 |
| 2016-02-04 | $8.93 | $9.47 | $8.93 | $9.47 | $9.03 | 518 |
| 2016-02-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.01 | 163 |
| 2016-02-02 | $9.35 | $9.77 | $9.35 | $9.77 | $9.31 | 945 |
| 2016-02-01 | $9.23 | $9.54 | $9.20 | $9.54 | $9.09 | 1,992 |
| 2016-01-29 | $9.34 | $9.34 | $9.34 | $9.34 | $8.90 | 240 |
| 2016-01-28 | $9.27 | $9.31 | $9.24 | $9.31 | $8.87 | 1,812 |
| 2016-01-27 | $9.45 | $9.71 | $9.45 | $9.64 | $9.19 | 699 |
| 2016-01-26 | $9.36 | $9.68 | $9.36 | $9.68 | $9.23 | 453 |
| 2016-01-25 | $9.00 | $9.00 | $9.00 | $9.00 | $8.58 | 228 |
| 2016-01-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 106 |
| 2016-01-21 | $8.65 | $8.90 | $8.65 | $8.90 | $8.48 | 314 |
| 2016-01-20 | $8.58 | $8.80 | $8.58 | $8.80 | $8.39 | 608 |
| 2016-01-19 | $8.93 | $9.10 | $8.93 | $9.10 | $8.67 | 212 |
| 2016-01-15 | $8.98 | $9.26 | $8.98 | $9.26 | $8.83 | 433 |
| 2016-01-14 | $9.04 | $9.04 | $9.04 | $9.04 | $8.62 | 298 |
| 2016-01-13 | $9.26 | $9.32 | $9.26 | $9.32 | $8.88 | 1,050 |
| 2016-01-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.08 | 0 |
| 2016-01-11 | $9.31 | $9.53 | $9.31 | $9.53 | $9.08 | 5,571 |
| 2016-01-08 | $9.47 | $9.47 | $9.47 | $9.47 | $9.02 | 1,027 |
| 2016-01-07 | $9.46 | $9.56 | $9.46 | $9.56 | $9.11 | 510 |
| 2016-01-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.14 | 108 |
| 2016-01-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.25 | 126 |
| 2016-01-04 | $9.65 | $9.91 | $9.60 | $9.91 | $9.44 | 987 |
| 2015-12-31 | $9.70 | $10.39 | $9.70 | $10.38 | $9.89 | 2,085 |
| 2015-12-30 | $10.06 | $10.06 | $10.06 | $10.06 | $9.59 | 120 |
| 2015-12-29 | $9.82 | $9.95 | $9.82 | $9.95 | $9.48 | 2,104 |
| 2015-12-28 | $9.84 | $10.11 | $9.84 | $10.11 | $9.64 | 306 |
| 2015-12-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.40 | 187 |
| 2015-12-23 | $9.66 | $9.75 | $9.58 | $9.75 | $9.29 | 6,850 |
| 2015-12-22 | $9.42 | $9.42 | $9.42 | $9.42 | $8.98 | 151 |
| 2015-12-21 | $9.43 | $9.43 | $9.43 | $9.43 | $8.99 | 192 |
| 2015-12-18 | $9.27 | $9.38 | $9.27 | $9.38 | $8.94 | 3,012 |
| 2015-12-17 | $9.38 | $9.50 | $9.38 | $9.50 | $9.05 | 473 |
| 2015-12-16 | $9.12 | $9.12 | $9.12 | $9.12 | $8.70 | 24 |
| 2015-12-15 | $9.12 | $9.12 | $9.12 | $9.12 | $8.70 | 1 |
| 2015-12-14 | $9.12 | $9.12 | $9.12 | $9.12 | $8.70 | 598 |
| 2015-12-11 | $8.85 | $9.09 | $8.85 | $9.09 | $8.66 | 216 |
| 2015-12-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 150 |
| 2015-12-09 | $8.72 | $8.75 | $8.72 | $8.75 | $8.34 | 5,427 |
| 2015-12-08 | $8.78 | $8.78 | $8.78 | $8.78 | $8.37 | 958 |
| 2015-12-07 | $8.82 | $8.82 | $8.82 | $8.82 | $8.41 | 18 |
| 2015-12-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.41 | 60 |
| 2015-12-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.41 | 29 |
| 2015-12-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.41 | 166 |
| 2015-12-01 | $8.91 | $8.91 | $8.91 | $8.91 | $8.49 | 104 |
| 2015-11-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 26 |
| 2015-11-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 97 |
| 2015-11-25 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 196 |
| 2015-11-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 6 |
| 2015-11-23 | $8.57 | $8.90 | $8.57 | $8.90 | $8.48 | 738 |
| 2015-11-20 | $8.51 | $8.51 | $8.51 | $8.51 | $8.11 | 244 |
| 2015-11-19 | $8.72 | $8.72 | $8.72 | $8.72 | $8.31 | 83 |
| 2015-11-18 | $8.72 | $8.72 | $8.72 | $8.72 | $8.31 | 234 |
| 2015-11-17 | $8.72 | $8.72 | $8.72 | $8.72 | $8.31 | 225 |
| 2015-11-16 | $8.72 | $8.72 | $8.72 | $8.72 | $8.31 | 132 |
| 2015-11-13 | $8.69 | $8.69 | $8.69 | $8.69 | $8.28 | 275 |
| 2015-11-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 0 |
| 2015-11-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 328 |
| 2015-11-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.56 | 93 |
| 2015-11-09 | $9.06 | $9.06 | $9.06 | $9.06 | $8.57 | 86 |
| 2015-11-06 | $9.06 | $9.06 | $9.06 | $9.06 | $8.57 | 239 |
| 2015-11-05 | $9.29 | $9.51 | $9.29 | $9.51 | $8.99 | 581 |
| 2015-11-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.08 | 490 |
| 2015-11-03 | $9.20 | $9.20 | $9.20 | $9.20 | $8.70 | 53 |
| 2015-11-02 | $9.20 | $9.20 | $9.20 | $9.20 | $8.70 | 143 |
| 2015-10-30 | $9.20 | $9.20 | $9.20 | $9.20 | $8.70 | 219 |
| 2015-10-29 | $9.08 | $9.08 | $9.08 | $9.08 | $8.59 | 217 |
| 2015-10-28 | $9.33 | $9.33 | $9.33 | $9.33 | $8.82 | 67 |
| 2015-10-27 | $9.33 | $9.33 | $9.33 | $9.33 | $8.82 | 51 |
| 2015-10-26 | $9.33 | $9.33 | $9.33 | $9.33 | $8.82 | 216 |
| 2015-10-23 | $9.46 | $9.46 | $9.46 | $9.46 | $8.94 | 39 |
| 2015-10-22 | $9.46 | $9.46 | $9.46 | $9.46 | $8.94 | 0 |
| 2015-10-21 | $9.46 | $9.46 | $9.46 | $9.46 | $8.94 | 51 |
| 2015-10-20 | $9.55 | $9.55 | $9.46 | $9.46 | $8.94 | 946 |
| 2015-10-19 | $9.00 | $9.07 | $9.00 | $9.07 | $8.58 | 2,687 |
| 2015-10-16 | $8.81 | $8.85 | $8.81 | $8.85 | $8.37 | 436 |
| 2015-10-15 | $9.08 | $9.08 | $9.07 | $9.07 | $8.58 | 424 |
| 2015-10-14 | $9.39 | $9.39 | $9.39 | $9.39 | $8.88 | 68 |
| 2015-10-13 | $9.39 | $9.39 | $9.39 | $9.39 | $8.88 | 33 |
| 2015-10-12 | $9.39 | $9.39 | $9.39 | $9.39 | $8.88 | 0 |
| 2015-10-09 | $9.39 | $9.39 | $9.39 | $9.39 | $8.88 | 0 |
| 2015-10-08 | $9.39 | $9.39 | $9.39 | $9.39 | $8.88 | 0 |
| 2015-10-07 | $9.39 | $9.39 | $9.39 | $9.39 | $8.88 | 8 |
| 2015-10-06 | $9.39 | $9.39 | $9.39 | $9.39 | $8.88 | 0 |
| 2015-10-05 | $9.40 | $9.40 | $9.39 | $9.39 | $8.88 | 542 |
| 2015-10-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.51 | 134 |
| 2015-10-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.15 | 1 |
| 2015-09-30 | $8.96 | $8.96 | $8.62 | $8.62 | $8.15 | 632 |
| 2015-09-29 | $8.91 | $8.91 | $8.91 | $8.91 | $8.42 | 73 |
| 2015-09-28 | $8.91 | $8.91 | $8.91 | $8.91 | $8.42 | 138 |
| 2015-09-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.18 | 225 |
| 2015-09-24 | $9.09 | $9.09 | $9.09 | $9.09 | $8.59 | 100 |
| 2015-09-23 | $9.09 | $9.09 | $9.09 | $9.09 | $8.59 | 91 |
| 2015-09-22 | $9.09 | $9.09 | $9.09 | $9.09 | $8.59 | 178 |
| 2015-09-21 | $9.30 | $9.30 | $9.30 | $9.30 | $8.79 | 365 |
| 2015-09-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.21 | 28 |
| 2015-09-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.21 | 208 |
| 2015-09-16 | $9.40 | $9.40 | $9.40 | $9.40 | $8.89 | 492 |
| 2015-09-15 | $9.39 | $9.39 | $9.39 | $9.39 | $8.88 | 378 |
| 2015-09-14 | $9.38 | $9.38 | $9.38 | $9.38 | $8.87 | 15 |
| 2015-09-11 | $9.38 | $9.38 | $9.38 | $9.38 | $8.87 | 6 |
| 2015-09-10 | $9.27 | $9.38 | $9.27 | $9.38 | $8.87 | 833 |
| 2015-09-09 | $9.15 | $9.15 | $8.87 | $8.87 | $8.39 | 834 |
| 2015-09-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.40 | 270 |
| 2015-09-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.26 | 28 |
| 2015-09-03 | $8.74 | $8.74 | $8.74 | $8.74 | $8.26 | 157 |
| 2015-09-02 | $8.65 | $9.01 | $8.65 | $9.01 | $8.52 | 1,747 |
| 2015-09-01 | $8.85 | $8.85 | $8.65 | $8.65 | $8.18 | 533 |
| 2015-08-31 | $8.76 | $8.76 | $8.76 | $8.76 | $8.28 | 188 |
| 2015-08-28 | $9.02 | $9.02 | $8.76 | $8.76 | $8.28 | 52,929 |
Abcam (ABCM) News Headlines
Recent Abcam (ABCM) News
Similar Companies to Abcam (ABCM) 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 | -- | -- | -- |