Amalgamated Financial Corp (AMAL) Exchange: NASDAQ
Data as of April 25, 2024
$21.55 ($-0.23) -1.06%
Amalgamated Financial Corp - Daily Information
Click for more stock information on Amalgamated Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $21.70 |
| Previous Close | $21.55 |
| High | $21.70 |
| Low | $21.38 |
| Adjusted Open | $21.70 |
| Previous Adjusted Close | $21.55 |
| Adjusted High | $21.70 |
| Adjusted Low | $21.38 |
Invest in Amalgamated Financial Corp (AMAL)
Key People Amalgamated Financial Corp
| Employee | Position |
|---|---|
| Lynne P. Fox | Chairman |
| Priscilla Sims Brown | President & Chief Executive Officer |
| Martin Murrell | Chief Operating Officer & Senior Executive VP |
| Jason Darby | EVP, Chief Financial & Accounting Officer |
| Mark Pappas | Chief Risk Officer & Executive Vice President |
| Arthur Prusan | Chief Credit Risk Officer & Executive VP |
| Sam Brown | Executive VP, Director of Commercial Banking |
| JoAnn Sannasardo Lilek | Director |
| Darrell B. Jackson | Director |
| Mark A. Finser | Director |
| Julie Bracero Kelly | Director |
| Edgar Romney | Director |
| Stephen R. Sleigh | Director |
| Maryann Bruce | Director |
| Patricia Diaz Dennis | Director |
| Peter Neiman | Chief Marketing Officer & Executive Vice President |
| Sherry Williams | Chief Audit Officer & Executive Vice President |
| Tanisa Williams | Director-Human Resources & Senior Vice President |
| Deborah Silodor | Executive Vice President & General Counsel |
| Donald E. Bouffard | Independent Director |
| Robert C. Dinerstein | Independent Director |
| John McDonagh | Independent Director |
| Robert G. Romasco | Independent Director |
Company Profile Amalgamated Financial Corp
Exchange: NASDAQ
IPO Date: Aug. 9, 2018
Employees: 10,000
Sector: Financial Services
Industry: Banks-Regional
Website: Amalgamated Financial Corp Website
Address: 250 Park Avenue New York, NY 10177
Historical Stock Data for Amalgamated Financial Corp (AMAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $21.70 | $21.70 | $21.38 | $21.55 | $21.55 | 69,259 |
| 2024-04-15 | $22.06 | $22.32 | $21.60 | $21.78 | $21.78 | 74,914 |
| 2024-04-12 | $21.75 | $22.01 | $21.66 | $21.98 | $21.98 | 84,178 |
| 2024-04-11 | $22.21 | $22.36 | $21.78 | $21.96 | $21.96 | 62,292 |
| 2024-04-10 | $22.33 | $22.45 | $21.90 | $22.11 | $22.11 | 152,346 |
| 2024-04-09 | $22.97 | $23.09 | $22.64 | $23.00 | $23.00 | 62,071 |
| 2024-04-08 | $22.61 | $22.92 | $22.59 | $22.87 | $22.87 | 139,004 |
| 2024-04-05 | $22.46 | $22.54 | $22.32 | $22.50 | $22.50 | 83,333 |
| 2024-04-04 | $23.14 | $23.32 | $22.63 | $22.67 | $22.67 | 140,999 |
| 2024-04-03 | $22.79 | $23.13 | $22.77 | $23.06 | $23.06 | 90,550 |
| 2024-04-02 | $22.93 | $23.27 | $22.55 | $22.81 | $22.81 | 95,959 |
| 2024-04-01 | $24.17 | $24.20 | $23.15 | $23.18 | $23.18 | 180,793 |
| 2024-03-28 | $23.92 | $24.09 | $23.74 | $24.00 | $24.00 | 336,552 |
| 2024-03-27 | $23.35 | $23.99 | $23.08 | $23.93 | $23.93 | 109,881 |
| 2024-03-26 | $23.44 | $23.60 | $23.19 | $23.34 | $23.34 | 101,302 |
| 2024-03-25 | $23.24 | $23.77 | $23.14 | $23.41 | $23.41 | 131,329 |
| 2024-03-22 | $23.65 | $23.76 | $23.11 | $23.29 | $23.29 | 104,822 |
| 2024-03-21 | $23.88 | $24.23 | $23.56 | $23.93 | $23.93 | 148,870 |
| 2024-03-20 | $22.95 | $24.00 | $22.82 | $23.75 | $23.75 | 160,851 |
| 2024-03-19 | $22.79 | $23.16 | $22.79 | $22.91 | $22.91 | 131,486 |
| 2024-03-18 | $23.17 | $23.62 | $22.76 | $22.77 | $22.77 | 183,842 |
| 2024-03-15 | $22.89 | $23.55 | $22.89 | $23.22 | $23.22 | 590,322 |
| 2024-03-14 | $23.54 | $23.72 | $22.87 | $22.94 | $22.94 | 176,847 |
| 2024-03-13 | $23.79 | $24.13 | $23.57 | $23.67 | $23.67 | 134,113 |
| 2024-03-12 | $24.09 | $24.26 | $23.71 | $23.89 | $23.89 | 96,271 |
| 2024-03-11 | $23.98 | $24.27 | $23.80 | $24.22 | $24.22 | 113,023 |
| 2024-03-08 | $24.05 | $24.10 | $23.75 | $24.00 | $24.00 | 98,706 |
| 2024-03-07 | $23.81 | $23.98 | $23.57 | $23.70 | $23.70 | 83,048 |
| 2024-03-06 | $23.18 | $23.79 | $22.91 | $23.58 | $23.58 | 139,359 |
| 2024-03-05 | $22.73 | $23.53 | $22.73 | $23.14 | $23.14 | 171,846 |
| 2024-03-04 | $23.15 | $23.43 | $22.70 | $22.72 | $22.72 | 186,141 |
| 2024-03-01 | $23.01 | $23.33 | $22.51 | $23.20 | $23.20 | 171,549 |
| 2024-02-29 | $23.95 | $23.99 | $23.05 | $23.08 | $23.08 | 186,102 |
| 2024-02-28 | $23.44 | $23.64 | $23.32 | $23.51 | $23.51 | 81,884 |
| 2024-02-27 | $23.61 | $23.90 | $23.33 | $23.57 | $23.57 | 102,424 |
| 2024-02-26 | $23.57 | $23.90 | $23.25 | $23.53 | $23.53 | 98,126 |
| 2024-02-23 | $23.53 | $24.02 | $23.25 | $23.72 | $23.72 | 113,938 |
| 2024-02-22 | $24.15 | $24.22 | $23.51 | $23.54 | $23.54 | 151,003 |
| 2024-02-21 | $24.05 | $24.20 | $23.81 | $24.17 | $24.17 | 141,660 |
| 2024-02-20 | $23.70 | $24.70 | $23.60 | $24.23 | $24.23 | 223,822 |
| 2024-02-16 | $24.19 | $24.51 | $23.84 | $23.98 | $23.98 | 247,909 |
| 2024-02-15 | $23.97 | $24.91 | $23.96 | $24.44 | $24.44 | 282,867 |
| 2024-02-14 | $23.71 | $23.99 | $23.33 | $23.88 | $23.88 | 142,941 |
| 2024-02-13 | $24.02 | $24.23 | $23.23 | $23.50 | $23.50 | 198,007 |
| 2024-02-12 | $23.99 | $25.00 | $23.61 | $24.78 | $24.78 | 419,716 |
| 2024-02-09 | $24.28 | $24.28 | $23.66 | $23.91 | $23.91 | 358,144 |
| 2024-02-08 | $24.31 | $24.34 | $23.98 | $24.15 | $24.15 | 161,925 |
| 2024-02-07 | $24.57 | $24.78 | $23.73 | $24.28 | $24.28 | 193,576 |
| 2024-02-06 | $25.20 | $25.40 | $24.49 | $24.68 | $24.68 | 145,873 |
| 2024-02-05 | $25.20 | $25.54 | $25.08 | $25.24 | $25.24 | 85,492 |
| 2024-02-02 | $25.62 | $26.04 | $25.58 | $25.63 | $25.53 | 85,555 |
| 2024-02-01 | $26.66 | $26.83 | $25.10 | $26.02 | $25.92 | 133,721 |
| 2024-01-31 | $27.28 | $27.50 | $26.49 | $26.56 | $26.46 | 131,136 |
| 2024-01-30 | $26.97 | $27.66 | $26.83 | $27.59 | $27.48 | 333,821 |
| 2024-01-29 | $26.45 | $27.02 | $26.15 | $26.83 | $26.72 | 139,605 |
| 2024-01-26 | $25.76 | $26.61 | $25.76 | $26.24 | $26.24 | 118,033 |
| 2024-01-25 | $26.50 | $26.65 | $25.27 | $25.58 | $25.58 | 142,607 |
| 2024-01-24 | $26.45 | $26.85 | $26.45 | $26.65 | $26.65 | 96,042 |
| 2024-01-23 | $26.58 | $26.58 | $26.01 | $26.10 | $26.10 | 82,906 |
| 2024-01-22 | $25.88 | $26.38 | $25.80 | $26.38 | $26.38 | 88,936 |
| 2024-01-19 | $25.38 | $25.68 | $25.08 | $25.57 | $25.57 | 81,098 |
| 2024-01-18 | $25.09 | $25.18 | $24.82 | $25.17 | $25.17 | 134,169 |
| 2024-01-17 | $25.00 | $25.30 | $24.73 | $25.04 | $25.04 | 77,232 |
| 2024-01-16 | $25.70 | $25.70 | $25.15 | $25.35 | $25.35 | 119,448 |
| 2024-01-12 | $25.88 | $25.90 | $25.14 | $25.38 | $25.38 | 147,436 |
| 2024-01-11 | $25.73 | $25.73 | $25.24 | $25.60 | $25.60 | 148,956 |
| 2024-01-10 | $26.92 | $26.94 | $25.39 | $25.75 | $25.75 | 128,739 |
| 2024-01-09 | $25.72 | $25.81 | $25.33 | $25.66 | $25.66 | 110,427 |
| 2024-01-08 | $26.09 | $26.23 | $25.68 | $25.91 | $25.91 | 93,890 |
| 2024-01-05 | $25.90 | $26.51 | $25.85 | $26.10 | $26.10 | 172,607 |
| 2024-01-04 | $25.62 | $26.15 | $25.62 | $25.79 | $25.79 | 78,888 |
| 2024-01-03 | $26.41 | $26.41 | $25.50 | $25.53 | $25.53 | 140,309 |
| 2024-01-02 | $26.67 | $26.91 | $26.30 | $26.55 | $26.55 | 141,575 |
| 2023-12-29 | $27.09 | $27.40 | $26.82 | $26.94 | $26.94 | 259,971 |
| 2023-12-28 | $27.34 | $27.52 | $27.09 | $27.28 | $27.28 | 90,356 |
| 2023-12-27 | $27.38 | $27.61 | $27.25 | $27.41 | $27.41 | 81,457 |
| 2023-12-26 | $26.83 | $27.59 | $26.73 | $27.35 | $27.35 | 182,729 |
| 2023-12-22 | $26.93 | $27.18 | $26.62 | $26.93 | $26.93 | 153,126 |
| 2023-12-21 | $27.07 | $27.07 | $26.60 | $26.66 | $26.66 | 113,794 |
| 2023-12-20 | $26.86 | $27.77 | $26.68 | $26.78 | $26.78 | 249,664 |
| 2023-12-19 | $26.29 | $26.87 | $26.29 | $26.86 | $26.86 | 208,765 |
| 2023-12-18 | $26.36 | $26.42 | $25.87 | $26.23 | $26.23 | 182,311 |
| 2023-12-15 | $26.59 | $26.74 | $25.72 | $26.02 | $26.02 | 245,242 |
| 2023-12-14 | $26.12 | $26.66 | $25.71 | $26.36 | $26.36 | 192,192 |
| 2023-12-13 | $24.87 | $25.94 | $24.80 | $25.59 | $25.59 | 241,911 |
| 2023-12-12 | $23.99 | $25.00 | $23.68 | $24.69 | $24.69 | 188,874 |
| 2023-12-11 | $23.05 | $23.28 | $22.83 | $23.28 | $23.28 | 176,273 |
| 2023-12-08 | $22.90 | $23.14 | $22.86 | $22.97 | $22.97 | 142,531 |
| 2023-12-07 | $22.51 | $23.01 | $22.30 | $22.95 | $22.95 | 122,785 |
| 2023-12-06 | $22.64 | $23.00 | $22.31 | $22.43 | $22.43 | 130,327 |
| 2023-12-05 | $22.25 | $22.43 | $22.00 | $22.43 | $22.43 | 99,864 |
| 2023-12-04 | $21.94 | $22.49 | $21.94 | $22.24 | $22.24 | 101,724 |
| 2023-12-01 | $21.08 | $22.09 | $20.98 | $21.98 | $21.98 | 202,571 |
| 2023-11-30 | $20.90 | $21.29 | $20.62 | $21.00 | $21.00 | 180,530 |
| 2023-11-29 | $20.65 | $21.06 | $20.65 | $20.71 | $20.71 | 67,658 |
| 2023-11-28 | $20.57 | $20.70 | $20.39 | $20.47 | $20.47 | 75,311 |
| 2023-11-27 | $20.65 | $20.72 | $20.48 | $20.56 | $20.56 | 72,122 |
| 2023-11-24 | $20.65 | $20.91 | $20.56 | $20.68 | $20.68 | 25,284 |
| 2023-11-22 | $20.93 | $21.10 | $20.55 | $20.68 | $20.68 | 56,401 |
| 2023-11-21 | $21.10 | $21.11 | $20.59 | $20.69 | $20.69 | 73,876 |
| 2023-11-20 | $21.13 | $21.17 | $20.76 | $21.16 | $21.16 | 84,947 |
| 2023-11-17 | $21.16 | $21.49 | $21.02 | $21.04 | $21.04 | 111,927 |
| 2023-11-16 | $21.25 | $21.25 | $20.64 | $20.80 | $20.80 | 239,522 |
| 2023-11-15 | $21.31 | $21.62 | $20.05 | $21.28 | $21.28 | 117,300 |
| 2023-11-14 | $20.12 | $21.43 | $20.12 | $21.36 | $21.36 | 148,739 |
| 2023-11-13 | $19.31 | $19.76 | $18.90 | $19.64 | $19.64 | 167,044 |
| 2023-11-10 | $19.34 | $19.69 | $19.22 | $19.51 | $19.51 | 232,269 |
| 2023-11-09 | $19.35 | $19.57 | $19.21 | $19.28 | $19.28 | 89,735 |
| 2023-11-08 | $19.36 | $19.36 | $19.06 | $19.34 | $19.34 | 69,172 |
| 2023-11-07 | $19.34 | $19.52 | $19.13 | $19.37 | $19.37 | 71,043 |
| 2023-11-06 | $19.39 | $19.59 | $19.04 | $19.40 | $19.40 | 101,400 |
| 2023-11-03 | $18.73 | $19.52 | $18.56 | $19.47 | $19.47 | 174,510 |
| 2023-11-02 | $18.19 | $18.52 | $18.17 | $18.50 | $18.50 | 110,751 |
| 2023-11-01 | $18.23 | $18.23 | $17.64 | $18.06 | $18.06 | 104,359 |
| 2023-10-31 | $17.75 | $18.29 | $17.72 | $18.24 | $18.24 | 113,639 |
| 2023-10-30 | $17.96 | $18.06 | $17.51 | $17.68 | $17.68 | 234,679 |
| 2023-10-27 | $16.17 | $17.53 | $16.15 | $17.50 | $17.50 | 139,150 |
| 2023-10-26 | $15.73 | $16.36 | $15.33 | $16.16 | $16.16 | 173,133 |
| 2023-10-25 | $15.75 | $16.20 | $15.19 | $15.57 | $15.57 | 157,227 |
| 2023-10-24 | $15.91 | $16.09 | $15.51 | $15.80 | $15.80 | 99,815 |
| 2023-10-23 | $16.01 | $16.11 | $15.75 | $15.80 | $15.80 | 139,942 |
| 2023-10-20 | $16.52 | $16.52 | $16.04 | $16.08 | $16.08 | 92,443 |
| 2023-10-19 | $16.79 | $16.90 | $16.43 | $16.48 | $16.48 | 134,843 |
| 2023-10-18 | $17.12 | $17.22 | $16.76 | $16.79 | $16.79 | 53,188 |
| 2023-10-17 | $16.82 | $17.41 | $16.82 | $17.28 | $17.28 | 147,348 |
| 2023-10-16 | $16.76 | $17.00 | $16.63 | $16.76 | $16.76 | 118,284 |
| 2023-10-13 | $17.15 | $17.15 | $16.59 | $16.64 | $16.64 | 75,344 |
| 2023-10-12 | $17.24 | $17.50 | $16.89 | $16.99 | $16.99 | 59,663 |
| 2023-10-11 | $17.11 | $17.49 | $17.10 | $17.13 | $17.13 | 56,980 |
| 2023-10-10 | $16.99 | $17.28 | $16.96 | $17.14 | $17.14 | 60,280 |
| 2023-10-09 | $16.89 | $17.36 | $16.76 | $16.92 | $16.92 | 153,344 |
| 2023-10-06 | $17.41 | $17.43 | $16.66 | $17.01 | $17.01 | 104,727 |
| 2023-10-05 | $16.83 | $17.53 | $16.76 | $17.50 | $17.50 | 112,062 |
| 2023-10-04 | $16.71 | $16.71 | $16.37 | $16.66 | $16.66 | 59,934 |
| 2023-10-03 | $16.99 | $16.99 | $16.55 | $16.70 | $16.70 | 56,086 |
| 2023-10-02 | $17.18 | $17.24 | $16.91 | $17.05 | $17.05 | 44,182 |
| 2023-09-29 | $17.54 | $17.59 | $17.16 | $17.22 | $17.22 | 52,633 |
| 2023-09-28 | $17.41 | $17.75 | $17.37 | $17.43 | $17.43 | 54,823 |
| 2023-09-27 | $17.36 | $17.49 | $17.13 | $17.37 | $17.37 | 55,393 |
| 2023-09-26 | $17.51 | $17.71 | $17.17 | $17.33 | $17.33 | 65,323 |
| 2023-09-25 | $17.17 | $17.89 | $17.12 | $17.70 | $17.70 | 79,212 |
| 2023-09-22 | $17.18 | $17.38 | $16.78 | $17.28 | $17.28 | 54,212 |
| 2023-09-21 | $17.04 | $17.25 | $16.90 | $17.15 | $17.15 | 61,119 |
| 2023-09-20 | $17.40 | $17.56 | $17.09 | $17.12 | $17.12 | 38,930 |
| 2023-09-19 | $17.27 | $17.45 | $17.15 | $17.28 | $17.28 | 40,911 |
| 2023-09-18 | $17.67 | $17.84 | $17.29 | $17.32 | $17.32 | 41,158 |
| 2023-09-15 | $17.96 | $18.02 | $17.54 | $17.66 | $17.66 | 187,167 |
| 2023-09-14 | $17.89 | $18.23 | $17.89 | $17.90 | $17.90 | 72,962 |
| 2023-09-13 | $17.58 | $17.82 | $17.47 | $17.81 | $17.81 | 76,300 |
| 2023-09-12 | $17.37 | $17.70 | $16.95 | $17.62 | $17.62 | 40,794 |
| 2023-09-11 | $17.60 | $17.60 | $17.21 | $17.32 | $17.32 | 46,275 |
| 2023-09-08 | $17.25 | $17.56 | $17.07 | $17.55 | $17.55 | 69,093 |
| 2023-09-07 | $17.38 | $17.60 | $17.09 | $17.13 | $17.13 | 111,801 |
| 2023-09-06 | $17.78 | $18.15 | $17.30 | $17.44 | $17.44 | 83,229 |
| 2023-09-05 | $18.23 | $18.23 | $17.86 | $17.88 | $17.88 | 46,950 |
| 2023-09-01 | $18.05 | $18.36 | $18.05 | $18.26 | $18.26 | 49,766 |
| 2023-08-31 | $17.98 | $18.23 | $17.79 | $17.92 | $17.92 | 73,525 |
| 2023-08-30 | $17.99 | $18.22 | $17.81 | $17.98 | $17.98 | 79,908 |
| 2023-08-29 | $17.49 | $18.19 | $17.43 | $17.99 | $17.99 | 96,198 |
| 2023-08-28 | $17.43 | $17.68 | $17.28 | $17.49 | $17.49 | 48,819 |
| 2023-08-25 | $17.72 | $17.91 | $17.35 | $17.39 | $17.39 | 42,770 |
| 2023-08-24 | $17.75 | $17.89 | $17.51 | $17.60 | $17.60 | 65,798 |
| 2023-08-23 | $17.75 | $17.94 | $17.75 | $17.82 | $17.82 | 69,113 |
| 2023-08-22 | $18.32 | $18.50 | $17.72 | $17.72 | $17.72 | 62,973 |
| 2023-08-21 | $18.75 | $18.76 | $18.27 | $18.27 | $18.27 | 29,747 |
| 2023-08-18 | $18.53 | $18.95 | $18.50 | $18.69 | $18.69 | 60,670 |
| 2023-08-17 | $18.66 | $18.76 | $18.56 | $18.73 | $18.73 | 46,601 |
| 2023-08-16 | $18.70 | $18.98 | $18.58 | $18.61 | $18.61 | 58,297 |
| 2023-08-15 | $19.06 | $19.06 | $18.45 | $18.72 | $18.72 | 56,748 |
| 2023-08-14 | $19.46 | $19.46 | $19.10 | $19.19 | $19.19 | 53,111 |
| 2023-08-11 | $19.32 | $19.51 | $19.32 | $19.46 | $19.46 | 124,146 |
| 2023-08-10 | $19.48 | $19.62 | $19.24 | $19.37 | $19.37 | 52,685 |
| 2023-08-09 | $19.57 | $19.81 | $19.32 | $19.39 | $19.39 | 67,362 |
| 2023-08-08 | $19.58 | $19.68 | $19.14 | $19.62 | $19.62 | 62,361 |
| 2023-08-07 | $19.70 | $20.03 | $19.70 | $19.85 | $19.85 | 44,648 |
| 2023-08-04 | $19.46 | $19.92 | $19.46 | $19.61 | $19.61 | 53,783 |
| 2023-08-03 | $19.37 | $19.87 | $19.32 | $19.60 | $19.50 | 57,905 |
| 2023-08-02 | $19.20 | $19.48 | $19.20 | $19.43 | $19.33 | 73,455 |
| 2023-08-01 | $19.91 | $19.91 | $19.27 | $19.50 | $19.40 | 96,210 |
| 2023-07-31 | $19.99 | $20.17 | $19.75 | $19.96 | $19.86 | 87,589 |
| 2023-07-28 | $19.18 | $20.10 | $19.18 | $19.93 | $19.83 | 140,829 |
| 2023-07-27 | $19.30 | $20.01 | $18.51 | $19.03 | $18.93 | 160,899 |
| 2023-07-26 | $20.09 | $20.65 | $19.55 | $20.46 | $20.36 | 111,852 |
| 2023-07-25 | $19.79 | $20.14 | $19.58 | $19.92 | $19.82 | 109,619 |
| 2023-07-24 | $19.30 | $19.90 | $19.30 | $19.86 | $19.76 | 81,035 |
| 2023-07-21 | $19.47 | $19.49 | $19.09 | $19.28 | $19.18 | 110,810 |
| 2023-07-20 | $19.03 | $19.40 | $18.78 | $19.36 | $19.26 | 120,418 |
| 2023-07-19 | $18.21 | $19.14 | $18.14 | $19.12 | $19.02 | 137,709 |
| 2023-07-18 | $17.47 | $18.31 | $17.47 | $18.23 | $18.14 | 90,062 |
| 2023-07-17 | $17.15 | $17.70 | $17.15 | $17.50 | $17.41 | 86,959 |
| 2023-07-14 | $16.95 | $17.16 | $16.75 | $17.13 | $17.04 | 91,468 |
| 2023-07-13 | $16.62 | $17.02 | $16.60 | $16.88 | $16.79 | 65,026 |
| 2023-07-12 | $16.67 | $16.88 | $16.50 | $16.63 | $16.55 | 70,935 |
| 2023-07-11 | $16.32 | $16.62 | $16.18 | $16.45 | $16.45 | 83,085 |
| 2023-07-10 | $16.09 | $16.33 | $16.09 | $16.31 | $16.31 | 96,729 |
| 2023-07-07 | $15.99 | $16.35 | $15.89 | $16.13 | $16.13 | 129,380 |
| 2023-07-06 | $15.90 | $15.93 | $15.56 | $15.87 | $15.87 | 101,368 |
| 2023-07-05 | $16.21 | $16.27 | $15.97 | $16.14 | $16.14 | 85,383 |
| 2023-07-03 | $16.16 | $16.43 | $16.00 | $16.32 | $16.32 | 60,934 |
| 2023-06-30 | $16.45 | $16.45 | $16.06 | $16.09 | $16.09 | 99,640 |
| 2023-06-29 | $16.52 | $16.52 | $16.01 | $16.27 | $16.27 | 142,734 |
| 2023-06-28 | $15.99 | $16.35 | $15.62 | $16.33 | $16.33 | 184,862 |
| 2023-06-27 | $15.77 | $16.19 | $15.52 | $16.06 | $16.06 | 121,854 |
| 2023-06-26 | $15.93 | $16.14 | $15.50 | $15.77 | $15.77 | 128,196 |
| 2023-06-23 | $15.48 | $16.20 | $15.30 | $15.97 | $15.97 | 445,483 |
| 2023-06-22 | $16.14 | $16.14 | $15.68 | $15.74 | $15.74 | 133,422 |
| 2023-06-21 | $16.21 | $16.33 | $15.99 | $16.21 | $16.21 | 109,450 |
| 2023-06-20 | $16.31 | $16.42 | $16.11 | $16.32 | $16.32 | 163,726 |
| 2023-06-16 | $16.97 | $16.97 | $16.22 | $16.27 | $16.27 | 773,912 |
| 2023-06-15 | $16.70 | $16.90 | $16.65 | $16.85 | $16.85 | 163,575 |
| 2023-06-14 | $17.11 | $17.23 | $16.57 | $16.79 | $16.79 | 185,944 |
| 2023-06-13 | $16.51 | $17.08 | $16.34 | $17.08 | $17.08 | 280,089 |
| 2023-06-12 | $16.35 | $16.70 | $16.16 | $16.45 | $16.45 | 144,049 |
| 2023-06-09 | $16.60 | $16.60 | $16.31 | $16.41 | $16.41 | 108,996 |
| 2023-06-08 | $16.58 | $16.80 | $16.26 | $16.70 | $16.70 | 164,819 |
| 2023-06-07 | $16.41 | $16.91 | $16.37 | $16.69 | $16.69 | 203,522 |
| 2023-06-06 | $15.35 | $16.30 | $15.35 | $16.28 | $16.28 | 275,438 |
| 2023-06-05 | $15.51 | $15.58 | $15.13 | $15.42 | $15.42 | 181,009 |
| 2023-06-02 | $15.04 | $15.53 | $14.77 | $15.50 | $15.50 | 172,943 |
| 2023-06-01 | $14.29 | $14.95 | $14.17 | $14.86 | $14.86 | 230,399 |
| 2023-05-31 | $14.44 | $14.52 | $14.06 | $14.22 | $14.22 | 203,826 |
| 2023-05-30 | $14.78 | $14.78 | $14.27 | $14.46 | $14.46 | 186,087 |
| 2023-05-26 | $14.59 | $14.76 | $14.38 | $14.74 | $14.74 | 199,525 |
| 2023-05-25 | $15.06 | $15.17 | $14.50 | $14.54 | $14.54 | 241,585 |
| 2023-05-24 | $15.38 | $15.41 | $15.03 | $15.13 | $15.13 | 134,795 |
| 2023-05-23 | $15.38 | $15.86 | $15.35 | $15.50 | $15.50 | 101,594 |
| 2023-05-22 | $14.98 | $15.46 | $14.84 | $15.36 | $15.36 | 124,261 |
| 2023-05-19 | $15.82 | $15.82 | $14.89 | $14.91 | $14.91 | 143,649 |
| 2023-05-18 | $15.42 | $15.71 | $15.33 | $15.61 | $15.61 | 117,615 |
| 2023-05-17 | $14.31 | $15.52 | $14.31 | $15.40 | $15.40 | 219,816 |
| 2023-05-16 | $14.42 | $14.79 | $14.05 | $14.08 | $14.08 | 143,223 |
| 2023-05-15 | $14.30 | $14.77 | $14.30 | $14.50 | $14.50 | 113,153 |
| 2023-05-12 | $14.54 | $14.54 | $14.05 | $14.28 | $14.28 | 91,999 |
| 2023-05-11 | $14.41 | $14.55 | $14.18 | $14.43 | $14.43 | 130,568 |
| 2023-05-10 | $15.03 | $15.03 | $14.41 | $14.60 | $14.60 | 195,253 |
| 2023-05-09 | $15.04 | $15.16 | $14.67 | $14.84 | $14.84 | 101,086 |
| 2023-05-08 | $15.60 | $15.68 | $14.95 | $15.14 | $15.04 | 166,788 |
| 2023-05-05 | $15.35 | $15.80 | $15.20 | $15.37 | $15.27 | 175,893 |
| 2023-05-04 | $14.72 | $15.25 | $14.19 | $15.01 | $14.91 | 239,621 |
| 2023-05-03 | $15.03 | $15.64 | $14.81 | $14.97 | $14.87 | 264,967 |
| 2023-05-02 | $16.09 | $16.20 | $14.91 | $15.00 | $14.90 | 232,004 |
| 2023-05-01 | $16.42 | $16.42 | $15.93 | $16.07 | $15.96 | 189,909 |
| 2023-04-28 | $16.35 | $16.61 | $16.16 | $16.28 | $16.28 | 164,363 |
| 2023-04-27 | $16.51 | $16.76 | $16.15 | $16.48 | $16.48 | 101,522 |
| 2023-04-26 | $16.54 | $16.83 | $16.24 | $16.45 | $16.45 | 147,147 |
| 2023-04-25 | $17.23 | $17.34 | $16.48 | $16.54 | $16.54 | 138,855 |
| 2023-04-24 | $17.31 | $17.55 | $17.30 | $17.38 | $17.38 | 101,227 |
| 2023-04-21 | $17.33 | $17.47 | $17.17 | $17.35 | $17.35 | 100,767 |
| 2023-04-20 | $17.51 | $17.54 | $17.22 | $17.41 | $17.41 | 93,526 |
| 2023-04-19 | $17.33 | $17.82 | $17.17 | $17.66 | $17.66 | 112,993 |
| 2023-04-18 | $17.63 | $17.63 | $17.04 | $17.20 | $17.20 | 110,413 |
| 2023-04-17 | $17.13 | $17.62 | $16.94 | $17.60 | $17.60 | 69,173 |
| 2023-04-14 | $17.64 | $17.64 | $17.04 | $17.13 | $17.13 | 114,058 |
| 2023-04-13 | $17.40 | $17.55 | $17.10 | $17.40 | $17.40 | 87,117 |
| 2023-04-12 | $17.53 | $17.55 | $17.27 | $17.32 | $17.32 | 66,405 |
| 2023-04-11 | $17.55 | $17.61 | $17.34 | $17.42 | $17.42 | 85,652 |
| 2023-04-10 | $17.23 | $17.73 | $17.23 | $17.62 | $17.62 | 116,907 |
| 2023-04-06 | $17.11 | $17.60 | $16.87 | $17.28 | $17.28 | 153,999 |
| 2023-04-05 | $17.22 | $18.17 | $16.90 | $17.26 | $17.26 | 122,262 |
| 2023-04-04 | $18.16 | $18.39 | $17.23 | $17.39 | $17.39 | 153,243 |
| 2023-04-03 | $17.92 | $18.32 | $17.87 | $18.21 | $18.21 | 250,820 |
| 2023-03-31 | $17.73 | $17.95 | $17.30 | $17.69 | $17.69 | 395,277 |
| 2023-03-30 | $18.20 | $18.29 | $17.64 | $17.66 | $17.66 | 339,808 |
| 2023-03-29 | $18.27 | $18.36 | $18.01 | $18.11 | $18.11 | 171,527 |
| 2023-03-28 | $18.26 | $18.31 | $17.72 | $18.13 | $18.13 | 272,385 |
| 2023-03-27 | $18.87 | $19.56 | $18.25 | $18.30 | $18.30 | 185,379 |
| 2023-03-24 | $18.06 | $18.64 | $17.81 | $18.58 | $18.58 | 213,149 |
| 2023-03-23 | $19.06 | $19.22 | $18.02 | $18.20 | $18.20 | 164,485 |
| 2023-03-22 | $19.61 | $19.61 | $18.84 | $18.87 | $18.87 | 194,971 |
| 2023-03-21 | $19.25 | $19.88 | $19.25 | $19.55 | $19.55 | 199,317 |
| 2023-03-20 | $19.27 | $19.62 | $18.71 | $18.77 | $18.77 | 215,686 |
| 2023-03-17 | $19.76 | $19.76 | $18.75 | $19.20 | $19.20 | 646,077 |
| 2023-03-16 | $19.01 | $20.59 | $18.85 | $19.92 | $19.92 | 177,701 |
| 2023-03-15 | $18.77 | $19.23 | $18.29 | $19.20 | $19.20 | 165,766 |
| 2023-03-14 | $18.90 | $19.86 | $18.88 | $19.22 | $19.22 | 262,167 |
| 2023-03-13 | $19.55 | $20.30 | $17.79 | $17.98 | $17.98 | 455,520 |
| 2023-03-10 | $20.76 | $20.89 | $20.11 | $20.53 | $20.53 | 176,648 |
| 2023-03-09 | $21.90 | $22.22 | $20.96 | $21.00 | $21.00 | 87,878 |
| 2023-03-08 | $22.42 | $22.42 | $21.91 | $21.99 | $21.99 | 120,834 |
| 2023-03-07 | $22.91 | $23.27 | $22.22 | $22.38 | $22.38 | 72,610 |
| 2023-03-06 | $22.96 | $23.16 | $22.76 | $22.99 | $22.99 | 113,032 |
| 2023-03-03 | $23.07 | $23.18 | $22.86 | $23.07 | $23.07 | 72,826 |
| 2023-03-02 | $23.36 | $23.64 | $23.01 | $23.08 | $23.08 | 91,635 |
| 2023-03-01 | $23.41 | $23.74 | $23.24 | $23.41 | $23.41 | 101,222 |
| 2023-02-28 | $23.27 | $23.79 | $23.17 | $23.55 | $23.55 | 166,786 |
| 2023-02-27 | $23.68 | $23.68 | $23.24 | $23.32 | $23.32 | 133,874 |
| 2023-02-24 | $23.55 | $23.63 | $23.28 | $23.42 | $23.42 | 107,193 |
| 2023-02-23 | $23.88 | $24.15 | $23.48 | $23.64 | $23.64 | 94,312 |
| 2023-02-22 | $24.16 | $24.55 | $23.68 | $23.78 | $23.78 | 164,653 |
| 2023-02-21 | $24.36 | $24.51 | $24.00 | $24.31 | $24.31 | 145,762 |
| 2023-02-17 | $23.67 | $24.52 | $23.63 | $24.30 | $24.30 | 182,960 |
| 2023-02-16 | $23.39 | $23.74 | $23.20 | $23.69 | $23.69 | 391,207 |
| 2023-02-15 | $22.91 | $23.47 | $22.89 | $23.42 | $23.42 | 131,886 |
| 2023-02-14 | $23.06 | $23.17 | $22.95 | $23.02 | $23.02 | 116,751 |
| 2023-02-13 | $23.00 | $23.14 | $22.82 | $23.08 | $23.08 | 59,260 |
| 2023-02-10 | $22.76 | $23.03 | $22.65 | $22.96 | $22.96 | 75,475 |
| 2023-02-09 | $22.90 | $22.94 | $22.52 | $22.71 | $22.71 | 149,222 |
| 2023-02-08 | $22.71 | $22.96 | $22.45 | $22.93 | $22.93 | 119,485 |
| 2023-02-07 | $22.95 | $23.03 | $22.50 | $22.72 | $22.72 | 226,968 |
| 2023-02-06 | $22.94 | $23.06 | $22.58 | $23.02 | $23.02 | 143,909 |
| 2023-02-03 | $22.95 | $23.03 | $22.82 | $22.98 | $22.98 | 126,100 |
| 2023-02-02 | $22.74 | $23.04 | $22.52 | $22.99 | $22.89 | 166,069 |
| 2023-02-01 | $22.80 | $23.00 | $22.62 | $22.88 | $22.78 | 141,727 |
| 2023-01-31 | $22.61 | $22.96 | $22.30 | $22.95 | $22.85 | 279,448 |
| 2023-01-30 | $22.54 | $22.87 | $22.00 | $22.80 | $22.70 | 247,987 |
| 2023-01-27 | $23.70 | $23.70 | $21.71 | $22.60 | $22.50 | 435,771 |
| 2023-01-26 | $23.97 | $24.27 | $23.21 | $23.86 | $23.76 | 335,079 |
| 2023-01-25 | $23.50 | $23.59 | $22.67 | $23.18 | $23.08 | 225,057 |
| 2023-01-24 | $23.18 | $23.53 | $22.93 | $23.49 | $23.39 | 96,581 |
| 2023-01-23 | $22.93 | $23.30 | $22.90 | $23.14 | $23.04 | 318,461 |
| 2023-01-20 | $23.09 | $23.11 | $22.75 | $22.93 | $22.83 | 261,791 |
| 2023-01-19 | $22.81 | $23.00 | $22.50 | $22.79 | $22.69 | 126,283 |
| 2023-01-18 | $23.40 | $23.44 | $22.71 | $22.90 | $22.80 | 105,038 |
| 2023-01-17 | $23.23 | $23.53 | $23.11 | $23.51 | $23.41 | 101,127 |
| 2023-01-13 | $23.15 | $23.54 | $22.90 | $23.20 | $23.10 | 69,046 |
| 2023-01-12 | $22.80 | $23.32 | $22.75 | $23.20 | $23.10 | 134,472 |
| 2023-01-11 | $23.48 | $23.68 | $22.78 | $22.81 | $22.71 | 128,959 |
| 2023-01-10 | $23.19 | $23.45 | $23.02 | $23.40 | $23.30 | 61,583 |
| 2023-01-09 | $24.15 | $24.17 | $23.09 | $23.12 | $23.02 | 132,627 |
| 2023-01-06 | $23.54 | $24.14 | $23.54 | $24.13 | $24.03 | 154,251 |
| 2023-01-05 | $23.48 | $23.53 | $23.06 | $23.49 | $23.39 | 135,040 |
| 2023-01-04 | $23.23 | $24.22 | $23.23 | $23.50 | $23.40 | 205,193 |
| 2023-01-03 | $23.04 | $23.38 | $22.78 | $23.15 | $23.05 | 210,846 |
| 2022-12-30 | $22.81 | $23.15 | $22.41 | $23.04 | $22.94 | 186,982 |
| 2022-12-29 | $23.36 | $23.78 | $22.83 | $22.86 | $22.76 | 131,856 |
| 2022-12-28 | $23.49 | $23.77 | $22.99 | $23.33 | $23.23 | 122,013 |
| 2022-12-27 | $23.38 | $23.64 | $23.06 | $23.43 | $23.33 | 171,512 |
| 2022-12-23 | $23.17 | $23.40 | $22.87 | $23.11 | $23.01 | 73,929 |
| 2022-12-22 | $23.02 | $23.49 | $22.81 | $23.23 | $23.13 | 337,269 |
| 2022-12-21 | $23.08 | $23.23 | $22.73 | $23.03 | $22.93 | 176,457 |
| 2022-12-20 | $24.30 | $24.48 | $22.75 | $22.90 | $22.80 | 276,480 |
| 2022-12-19 | $23.66 | $24.16 | $23.66 | $23.95 | $23.85 | 128,663 |
| 2022-12-16 | $23.83 | $24.13 | $23.30 | $23.67 | $23.57 | 547,947 |
| 2022-12-15 | $24.37 | $24.55 | $23.90 | $23.92 | $23.92 | 155,964 |
| 2022-12-14 | $24.75 | $24.99 | $24.27 | $24.48 | $24.48 | 151,305 |
| 2022-12-13 | $25.50 | $25.50 | $24.59 | $24.87 | $24.87 | 133,027 |
| 2022-12-12 | $25.65 | $25.65 | $25.03 | $25.21 | $25.21 | 152,946 |
| 2022-12-09 | $24.70 | $25.75 | $24.61 | $25.58 | $25.58 | 197,481 |
| 2022-12-08 | $25.32 | $25.66 | $24.50 | $24.71 | $24.71 | 196,124 |
| 2022-12-07 | $26.07 | $26.07 | $24.91 | $25.24 | $25.24 | 141,224 |
| 2022-12-06 | $26.15 | $26.63 | $26.05 | $26.05 | $26.05 | 117,501 |
| 2022-12-05 | $26.79 | $26.89 | $25.79 | $26.29 | $26.29 | 198,367 |
| 2022-12-02 | $26.64 | $26.93 | $26.09 | $26.80 | $26.80 | 94,423 |
| 2022-12-01 | $26.74 | $27.04 | $25.96 | $26.74 | $26.74 | 183,858 |
| 2022-11-30 | $26.13 | $26.76 | $25.91 | $26.67 | $26.67 | 256,944 |
| 2022-11-29 | $26.53 | $26.89 | $26.01 | $26.17 | $26.17 | 139,852 |
| 2022-11-28 | $26.44 | $27.33 | $26.32 | $26.53 | $26.53 | 284,319 |
| 2022-11-25 | $25.53 | $27.23 | $25.47 | $26.44 | $26.44 | 138,166 |
| 2022-11-23 | $25.52 | $25.62 | $25.27 | $25.37 | $25.37 | 71,364 |
| 2022-11-22 | $25.40 | $25.65 | $25.07 | $25.52 | $25.52 | 169,632 |
| 2022-11-21 | $25.21 | $25.57 | $24.98 | $25.40 | $25.40 | 126,704 |
| 2022-11-18 | $26.10 | $26.10 | $25.29 | $25.43 | $25.43 | 135,035 |
| 2022-11-17 | $25.59 | $25.85 | $25.43 | $25.74 | $25.74 | 196,403 |
| 2022-11-16 | $25.61 | $26.43 | $25.54 | $25.67 | $25.67 | 181,371 |
| 2022-11-15 | $24.87 | $25.67 | $24.71 | $25.43 | $25.43 | 154,933 |
| 2022-11-14 | $24.08 | $24.89 | $23.94 | $24.59 | $24.59 | 294,668 |
| 2022-11-11 | $24.85 | $24.87 | $23.86 | $24.09 | $24.09 | 118,269 |
| 2022-11-10 | $24.35 | $24.71 | $24.22 | $24.68 | $24.68 | 153,525 |
| 2022-11-09 | $23.79 | $24.00 | $23.38 | $23.95 | $23.95 | 110,819 |
| 2022-11-08 | $23.58 | $23.95 | $23.00 | $23.77 | $23.77 | 218,854 |
| 2022-11-07 | $24.45 | $24.53 | $23.72 | $23.90 | $23.80 | 145,040 |
| 2022-11-04 | $24.18 | $24.34 | $23.74 | $24.22 | $24.12 | 137,449 |
| 2022-11-03 | $25.15 | $25.37 | $24.00 | $24.03 | $24.03 | 148,097 |
| 2022-11-02 | $24.57 | $25.46 | $24.51 | $25.15 | $25.15 | 218,191 |
| 2022-11-01 | $23.16 | $24.93 | $23.05 | $24.68 | $24.68 | 323,865 |
| 2022-10-31 | $23.09 | $23.32 | $22.68 | $22.99 | $22.99 | 264,740 |
| 2022-10-28 | $24.17 | $24.37 | $23.09 | $23.33 | $23.33 | 206,908 |
| 2022-10-27 | $23.20 | $25.00 | $23.20 | $23.95 | $23.95 | 346,146 |
| 2022-10-26 | $23.43 | $23.43 | $22.72 | $23.00 | $23.00 | 128,268 |
| 2022-10-25 | $23.26 | $23.74 | $23.15 | $23.38 | $23.38 | 125,337 |
| 2022-10-24 | $23.60 | $23.76 | $23.34 | $23.41 | $23.41 | 224,231 |
| 2022-10-21 | $23.38 | $23.47 | $22.85 | $23.17 | $23.17 | 151,537 |
| 2022-10-20 | $23.81 | $23.84 | $22.89 | $23.06 | $23.06 | 209,872 |
| 2022-10-19 | $23.45 | $23.78 | $23.22 | $23.74 | $23.74 | 151,154 |
| 2022-10-18 | $24.27 | $24.31 | $23.61 | $23.67 | $23.67 | 98,193 |
| 2022-10-17 | $23.81 | $24.01 | $23.61 | $23.84 | $23.84 | 174,886 |
| 2022-10-14 | $23.78 | $23.94 | $23.38 | $23.47 | $23.47 | 111,258 |
| 2022-10-13 | $22.38 | $23.74 | $21.10 | $23.68 | $23.68 | 174,942 |
| 2022-10-12 | $22.45 | $22.68 | $22.18 | $22.59 | $22.59 | 81,510 |
| 2022-10-11 | $22.56 | $22.67 | $22.10 | $22.46 | $22.46 | 96,080 |
| 2022-10-10 | $22.78 | $23.09 | $22.45 | $22.50 | $22.50 | 94,785 |
| 2022-10-07 | $22.71 | $22.79 | $22.36 | $22.78 | $22.78 | 175,328 |
| 2022-10-06 | $22.57 | $22.89 | $22.43 | $22.73 | $22.73 | 122,508 |
| 2022-10-05 | $23.25 | $23.40 | $22.52 | $22.53 | $22.53 | 111,893 |
| 2022-10-04 | $23.25 | $23.53 | $23.17 | $23.39 | $23.39 | 275,570 |
| 2022-10-03 | $22.61 | $23.37 | $22.52 | $22.98 | $22.98 | 141,685 |
| 2022-09-30 | $22.98 | $22.98 | $22.45 | $22.55 | $22.55 | 421,306 |
| 2022-09-29 | $23.02 | $23.13 | $22.58 | $22.82 | $22.82 | 153,634 |
| 2022-09-28 | $23.44 | $23.44 | $22.87 | $23.05 | $23.05 | 237,695 |
| 2022-09-27 | $23.06 | $23.49 | $22.91 | $23.23 | $23.23 | 204,250 |
| 2022-09-26 | $23.03 | $23.30 | $22.83 | $22.95 | $22.95 | 146,418 |
| 2022-09-23 | $23.41 | $23.41 | $22.74 | $22.97 | $22.97 | 182,941 |
| 2022-09-22 | $23.44 | $23.60 | $23.23 | $23.60 | $23.60 | 253,031 |
| 2022-09-21 | $23.23 | $23.49 | $23.08 | $23.30 | $23.30 | 204,705 |
| 2022-09-20 | $23.07 | $23.39 | $22.91 | $23.26 | $23.26 | 221,931 |
| 2022-09-19 | $22.22 | $23.38 | $21.91 | $23.31 | $23.31 | 217,400 |
| 2022-09-16 | $22.98 | $23.10 | $22.36 | $22.57 | $22.57 | 563,087 |
| 2022-09-15 | $22.92 | $23.48 | $22.92 | $23.20 | $23.20 | 411,496 |
| 2022-09-14 | $22.76 | $23.17 | $22.71 | $23.01 | $23.01 | 254,673 |
| 2022-09-13 | $22.68 | $23.20 | $22.53 | $22.83 | $22.83 | 248,246 |
| 2022-09-12 | $22.80 | $22.90 | $22.71 | $22.86 | $22.86 | 342,227 |
| 2022-09-09 | $22.44 | $22.90 | $22.38 | $22.73 | $22.73 | 206,554 |
| 2022-09-08 | $22.21 | $22.46 | $21.98 | $22.36 | $22.36 | 162,174 |
| 2022-09-07 | $21.89 | $22.39 | $21.77 | $22.35 | $22.35 | 308,595 |
| 2022-09-06 | $22.44 | $22.47 | $21.82 | $22.02 | $22.02 | 239,488 |
| 2022-09-02 | $22.44 | $22.54 | $22.20 | $22.25 | $22.25 | 139,865 |
| 2022-09-01 | $22.38 | $22.70 | $21.81 | $22.12 | $22.12 | 221,418 |
| 2022-08-31 | $22.46 | $22.82 | $22.31 | $22.50 | $22.50 | 234,518 |
| 2022-08-30 | $22.38 | $22.65 | $22.29 | $22.57 | $22.57 | 227,058 |
| 2022-08-29 | $22.62 | $22.62 | $22.10 | $22.49 | $22.49 | 238,667 |
| 2022-08-26 | $22.83 | $23.04 | $22.68 | $22.77 | $22.77 | 137,001 |
| 2022-08-25 | $22.62 | $23.13 | $22.48 | $22.80 | $22.80 | 130,657 |
| 2022-08-24 | $22.35 | $22.69 | $22.07 | $22.61 | $22.61 | 171,218 |
| 2022-08-23 | $22.96 | $23.15 | $22.19 | $22.31 | $22.31 | 238,874 |
| 2022-08-22 | $23.58 | $23.58 | $22.90 | $22.92 | $22.92 | 314,810 |
| 2022-08-19 | $23.70 | $23.93 | $23.55 | $23.70 | $23.70 | 221,940 |
| 2022-08-18 | $24.10 | $24.48 | $22.81 | $23.93 | $23.93 | 629,466 |
| 2022-08-17 | $24.00 | $24.34 | $23.78 | $24.09 | $24.09 | 242,981 |
| 2022-08-16 | $24.37 | $24.71 | $23.88 | $24.13 | $24.13 | 511,358 |
| 2022-08-15 | $23.97 | $24.40 | $23.85 | $24.14 | $24.14 | 217,921 |
| 2022-08-12 | $23.94 | $24.11 | $23.63 | $23.95 | $23.95 | 218,552 |
| 2022-08-11 | $24.00 | $24.00 | $23.48 | $23.90 | $23.90 | 116,673 |
| 2022-08-10 | $24.00 | $24.10 | $23.65 | $23.68 | $23.68 | 74,085 |
| 2022-08-09 | $23.97 | $25.03 | $23.73 | $23.99 | $23.99 | 105,472 |
| 2022-08-08 | $23.93 | $24.31 | $23.87 | $23.97 | $23.87 | 62,482 |
| 2022-08-05 | $23.39 | $24.08 | $23.39 | $23.93 | $23.83 | 46,902 |
| 2022-08-04 | $23.63 | $23.63 | $23.27 | $23.55 | $23.45 | 47,249 |
| 2022-08-03 | $23.40 | $23.79 | $23.32 | $23.60 | $23.50 | 51,099 |
| 2022-08-02 | $23.49 | $23.52 | $23.14 | $23.23 | $23.13 | 77,870 |
| 2022-08-01 | $23.06 | $23.80 | $22.69 | $23.44 | $23.34 | 117,954 |
| 2022-07-29 | $22.72 | $23.35 | $22.72 | $23.08 | $22.98 | 228,385 |
| 2022-07-28 | $22.00 | $23.48 | $21.84 | $22.65 | $22.56 | 73,594 |
| 2022-07-27 | $21.78 | $21.87 | $21.42 | $21.87 | $21.78 | 85,088 |
| 2022-07-26 | $21.27 | $21.75 | $21.27 | $21.64 | $21.55 | 44,030 |
| 2022-07-25 | $21.03 | $21.50 | $20.96 | $21.39 | $21.30 | 38,587 |
| 2022-07-22 | $20.88 | $21.14 | $20.58 | $20.87 | $20.78 | 32,436 |
| 2022-07-21 | $21.10 | $21.10 | $20.82 | $20.94 | $20.85 | 42,237 |
| 2022-07-20 | $21.34 | $21.38 | $21.05 | $21.30 | $21.21 | 33,924 |
| 2022-07-19 | $20.80 | $21.68 | $20.80 | $21.45 | $21.36 | 55,425 |
| 2022-07-18 | $20.64 | $20.99 | $20.60 | $20.69 | $20.60 | 27,496 |
| 2022-07-15 | $20.24 | $20.44 | $19.51 | $20.38 | $20.30 | 41,340 |
| 2022-07-14 | $19.81 | $20.02 | $19.73 | $19.80 | $19.72 | 30,756 |
| 2022-07-13 | $20.23 | $20.28 | $19.66 | $20.11 | $20.03 | 42,765 |
| 2022-07-12 | $20.31 | $20.73 | $20.28 | $20.41 | $20.33 | 33,974 |
| 2022-07-11 | $20.41 | $20.64 | $20.26 | $20.50 | $20.41 | 47,782 |
| 2022-07-08 | $20.43 | $20.72 | $20.33 | $20.60 | $20.51 | 48,282 |
| 2022-07-07 | $19.87 | $20.47 | $19.87 | $20.33 | $20.25 | 49,545 |
| 2022-07-06 | $19.87 | $20.00 | $19.70 | $19.83 | $19.75 | 41,339 |
| 2022-07-05 | $19.90 | $19.98 | $19.57 | $19.98 | $19.90 | 64,321 |
| 2022-07-01 | $19.88 | $20.25 | $19.68 | $20.19 | $20.11 | 41,139 |
| 2022-06-30 | $19.56 | $19.86 | $19.31 | $19.78 | $19.70 | 48,098 |
| 2022-06-29 | $19.77 | $19.94 | $19.46 | $19.82 | $19.74 | 37,256 |
| 2022-06-28 | $19.96 | $20.27 | $19.69 | $19.88 | $19.80 | 46,847 |
| 2022-06-27 | $20.75 | $20.98 | $19.86 | $19.90 | $19.82 | 76,927 |
| 2022-06-24 | $20.02 | $20.63 | $20.02 | $20.57 | $20.48 | 276,487 |
| 2022-06-23 | $20.41 | $20.41 | $19.63 | $19.86 | $19.78 | 87,466 |
| 2022-06-22 | $20.19 | $20.66 | $19.99 | $20.28 | $20.20 | 147,837 |
| 2022-06-21 | $20.25 | $20.78 | $20.23 | $20.35 | $20.27 | 48,350 |
| 2022-06-17 | $19.85 | $20.18 | $19.74 | $20.02 | $19.94 | 119,178 |
| 2022-06-16 | $20.25 | $20.25 | $19.74 | $19.80 | $19.72 | 146,848 |
| 2022-06-15 | $20.32 | $20.70 | $20.05 | $20.34 | $20.26 | 69,000 |
| 2022-06-14 | $19.84 | $20.34 | $19.73 | $20.11 | $20.03 | 104,676 |
| 2022-06-13 | $20.20 | $20.40 | $19.80 | $19.86 | $19.78 | 54,967 |
| 2022-06-10 | $20.69 | $21.01 | $20.34 | $20.47 | $20.39 | 37,398 |
| 2022-06-09 | $21.75 | $21.75 | $21.09 | $21.10 | $21.01 | 65,757 |
| 2022-06-08 | $21.43 | $21.53 | $20.79 | $21.28 | $21.19 | 48,183 |
| 2022-06-07 | $21.20 | $21.75 | $21.14 | $21.40 | $21.31 | 89,934 |
| 2022-06-06 | $21.15 | $21.59 | $21.06 | $21.30 | $21.21 | 100,538 |
| 2022-06-03 | $21.52 | $21.55 | $20.98 | $21.05 | $20.96 | 67,501 |
| 2022-06-02 | $20.90 | $21.67 | $20.76 | $21.56 | $21.47 | 94,984 |
| 2022-06-01 | $21.72 | $21.82 | $20.93 | $21.01 | $20.92 | 235,642 |
| 2022-05-31 | $20.05 | $21.94 | $19.88 | $21.73 | $21.64 | 349,118 |
| 2022-05-27 | $19.51 | $19.96 | $19.45 | $19.95 | $19.87 | 52,560 |
| 2022-05-26 | $19.74 | $19.95 | $19.48 | $19.51 | $19.43 | 190,644 |
| 2022-05-25 | $19.80 | $19.93 | $19.16 | $19.57 | $19.49 | 266,325 |
| 2022-05-24 | $19.74 | $19.96 | $19.54 | $19.96 | $19.88 | 70,720 |
| 2022-05-23 | $19.50 | $19.90 | $19.50 | $19.83 | $19.75 | 47,239 |
| 2022-05-20 | $19.05 | $19.35 | $19.03 | $19.22 | $19.14 | 96,481 |
| 2022-05-19 | $18.35 | $19.29 | $16.82 | $19.02 | $18.94 | 126,704 |
| 2022-05-18 | $19.69 | $19.95 | $19.31 | $19.49 | $19.41 | 81,330 |
| 2022-05-17 | $19.39 | $19.95 | $19.29 | $19.91 | $19.83 | 62,308 |
| 2022-05-16 | $19.06 | $19.37 | $19.01 | $19.28 | $19.20 | 219,592 |
| 2022-05-13 | $19.13 | $19.39 | $19.09 | $19.29 | $19.21 | 93,935 |
| 2022-05-12 | $19.59 | $19.89 | $19.00 | $19.09 | $19.01 | 142,591 |
| 2022-05-11 | $19.84 | $19.99 | $19.55 | $19.68 | $19.60 | 94,537 |
| 2022-05-10 | $19.78 | $20.63 | $19.36 | $19.60 | $19.52 | 57,090 |
| 2022-05-09 | $19.92 | $20.07 | $19.65 | $19.78 | $19.62 | 59,123 |
| 2022-05-06 | $19.86 | $20.31 | $19.25 | $19.87 | $19.71 | 116,469 |
| 2022-05-05 | $19.72 | $19.73 | $19.13 | $19.68 | $19.52 | 75,075 |
| 2022-05-04 | $18.68 | $19.97 | $18.44 | $19.57 | $19.41 | 246,099 |
| 2022-05-03 | $18.59 | $18.97 | $18.46 | $18.95 | $18.79 | 72,898 |
| 2022-05-02 | $17.82 | $18.67 | $17.82 | $18.44 | $18.29 | 160,877 |
| 2022-04-29 | $18.07 | $18.14 | $17.55 | $17.59 | $17.45 | 43,641 |
| 2022-04-28 | $18.00 | $18.50 | $17.48 | $18.20 | $18.05 | 176,613 |
| 2022-04-27 | $17.57 | $17.73 | $17.35 | $17.35 | $17.21 | 26,731 |
| 2022-04-26 | $17.57 | $17.84 | $17.37 | $17.66 | $17.52 | 32,695 |
| 2022-04-25 | $17.64 | $17.81 | $17.21 | $17.80 | $17.65 | 50,832 |
| 2022-04-22 | $17.78 | $17.94 | $17.76 | $17.78 | $17.63 | 35,299 |
| 2022-04-21 | $18.22 | $18.23 | $17.98 | $17.98 | $17.83 | 44,206 |
| 2022-04-20 | $18.30 | $18.30 | $18.01 | $18.08 | $17.93 | 129,753 |
| 2022-04-19 | $18.11 | $18.20 | $17.96 | $18.19 | $18.04 | 23,341 |
| 2022-04-18 | $17.88 | $18.14 | $17.87 | $17.95 | $17.80 | 23,497 |
| 2022-04-14 | $17.82 | $17.93 | $17.80 | $17.87 | $17.72 | 40,401 |
| 2022-04-13 | $17.66 | $17.80 | $17.45 | $17.77 | $17.62 | 12,972 |
| 2022-04-12 | $17.66 | $18.12 | $17.65 | $17.74 | $17.59 | 43,929 |
| 2022-04-11 | $17.24 | $17.92 | $17.09 | $17.55 | $17.41 | 90,890 |
| 2022-04-08 | $17.10 | $17.58 | $17.04 | $17.19 | $17.04 | 48,761 |
| 2022-04-07 | $17.77 | $17.77 | $17.09 | $17.13 | $16.99 | 24,721 |
| 2022-04-06 | $18.03 | $18.03 | $17.60 | $17.65 | $17.51 | 25,423 |
| 2022-04-05 | $17.74 | $18.25 | $17.71 | $17.99 | $17.84 | 38,013 |
| 2022-04-04 | $17.89 | $17.89 | $17.52 | $17.62 | $17.48 | 44,964 |
| 2022-04-01 | $17.94 | $18.11 | $17.80 | $17.84 | $17.69 | 41,836 |
| 2022-03-31 | $18.02 | $18.08 | $17.90 | $17.97 | $17.82 | 34,539 |
| 2022-03-30 | $18.18 | $18.28 | $17.96 | $17.96 | $17.81 | 33,226 |
| 2022-03-29 | $17.92 | $18.21 | $17.92 | $18.12 | $17.97 | 94,212 |
| 2022-03-28 | $17.71 | $17.82 | $17.57 | $17.82 | $17.67 | 29,450 |
| 2022-03-25 | $17.59 | $17.92 | $17.59 | $17.75 | $17.60 | 24,648 |
| 2022-03-24 | $17.72 | $17.72 | $17.37 | $17.44 | $17.30 | 50,921 |
| 2022-03-23 | $17.71 | $17.87 | $17.50 | $17.50 | $17.36 | 40,062 |
| 2022-03-22 | $17.46 | $17.87 | $17.46 | $17.78 | $17.63 | 24,378 |
| 2022-03-21 | $17.46 | $17.66 | $17.14 | $17.46 | $17.32 | 44,434 |
| 2022-03-18 | $17.25 | $17.36 | $17.00 | $17.28 | $17.14 | 89,862 |
| 2022-03-17 | $17.45 | $17.53 | $17.23 | $17.48 | $17.34 | 26,841 |
| 2022-03-16 | $18.24 | $18.24 | $17.42 | $17.58 | $17.44 | 60,214 |
| 2022-03-15 | $18.45 | $18.45 | $17.98 | $18.15 | $18.00 | 132,925 |
| 2022-03-14 | $17.85 | $18.56 | $17.65 | $18.37 | $18.22 | 67,836 |
| 2022-03-11 | $17.34 | $17.80 | $17.34 | $17.65 | $17.51 | 45,950 |
| 2022-03-10 | $16.87 | $17.39 | $16.87 | $17.26 | $17.12 | 25,101 |
| 2022-03-09 | $16.93 | $17.04 | $16.83 | $16.97 | $16.83 | 25,602 |
| 2022-03-08 | $16.50 | $16.92 | $16.50 | $16.64 | $16.50 | 46,997 |
| 2022-03-07 | $16.43 | $16.61 | $16.25 | $16.47 | $16.33 | 35,174 |
| 2022-03-04 | $16.44 | $16.58 | $16.26 | $16.49 | $16.35 | 32,347 |
| 2022-03-03 | $16.62 | $16.83 | $16.60 | $16.82 | $16.68 | 24,828 |
| 2022-03-02 | $16.40 | $16.97 | $16.40 | $16.62 | $16.48 | 51,702 |
| 2022-03-01 | $17.06 | $17.06 | $16.05 | $16.33 | $16.20 | 66,138 |
| 2022-02-28 | $16.95 | $17.34 | $16.90 | $17.17 | $17.03 | 57,864 |
| 2022-02-25 | $16.87 | $17.42 | $16.82 | $17.39 | $17.25 | 42,728 |
| 2022-02-24 | $16.84 | $17.16 | $16.48 | $16.89 | $16.75 | 179,816 |
| 2022-02-23 | $17.32 | $17.32 | $16.99 | $17.21 | $17.07 | 21,788 |
| 2022-02-22 | $16.89 | $17.43 | $16.82 | $17.04 | $16.90 | 59,949 |
| 2022-02-18 | $17.02 | $17.41 | $17.00 | $17.12 | $16.98 | 23,234 |
| 2022-02-17 | $17.29 | $17.38 | $17.16 | $17.20 | $17.06 | 17,835 |
| 2022-02-16 | $17.44 | $17.70 | $17.36 | $17.52 | $17.38 | 24,687 |
| 2022-02-15 | $17.25 | $17.78 | $17.22 | $17.35 | $17.21 | 34,729 |
| 2022-02-14 | $16.86 | $17.33 | $16.74 | $17.02 | $16.88 | 29,523 |
| 2022-02-11 | $16.83 | $17.15 | $16.58 | $16.71 | $16.50 | 30,952 |
| 2022-02-10 | $16.56 | $17.03 | $16.52 | $16.85 | $16.63 | 45,747 |
| 2022-02-09 | $17.29 | $17.29 | $16.69 | $16.77 | $16.55 | 21,135 |
| 2022-02-08 | $17.04 | $17.42 | $17.04 | $17.30 | $17.08 | 10,924 |
| 2022-02-07 | $17.00 | $17.19 | $16.84 | $17.11 | $16.89 | 19,228 |
| 2022-02-04 | $16.68 | $17.17 | $16.67 | $17.06 | $16.84 | 21,933 |
| 2022-02-03 | $16.69 | $16.80 | $16.36 | $16.55 | $16.34 | 65,895 |
| 2022-02-02 | $16.88 | $16.88 | $16.55 | $16.68 | $16.47 | 27,610 |
| 2022-02-01 | $17.00 | $17.21 | $16.73 | $16.82 | $16.60 | 52,925 |
| 2022-01-31 | $15.92 | $17.01 | $15.92 | $17.01 | $16.79 | 60,322 |
| 2022-01-28 | $17.74 | $17.74 | $16.21 | $16.30 | $16.09 | 47,726 |
| 2022-01-27 | $16.47 | $17.31 | $16.25 | $17.00 | $16.78 | 54,597 |
| 2022-01-26 | $16.29 | $16.55 | $15.91 | $16.25 | $16.04 | 31,292 |
| 2022-01-25 | $16.17 | $16.36 | $15.90 | $16.08 | $15.87 | 19,415 |
| 2022-01-24 | $15.65 | $16.55 | $15.58 | $16.40 | $16.19 | 41,665 |
| 2022-01-21 | $15.70 | $16.29 | $15.68 | $15.85 | $15.65 | 35,710 |
| 2022-01-20 | $16.56 | $16.75 | $15.84 | $15.93 | $15.73 | 23,997 |
| 2022-01-19 | $17.32 | $17.32 | $16.43 | $16.48 | $16.27 | 25,392 |
| 2022-01-18 | $17.08 | $17.61 | $16.98 | $17.13 | $16.91 | 75,449 |
| 2022-01-14 | $16.89 | $17.58 | $16.83 | $17.24 | $17.02 | 24,033 |
| 2022-01-13 | $16.91 | $17.30 | $16.80 | $17.08 | $16.86 | 30,748 |
| 2022-01-12 | $17.27 | $17.27 | $16.78 | $16.82 | $16.60 | 40,974 |
| 2022-01-11 | $17.17 | $17.33 | $16.99 | $17.17 | $16.95 | 32,510 |
| 2022-01-10 | $17.46 | $17.67 | $16.82 | $17.10 | $16.88 | 46,146 |
| 2022-01-07 | $17.50 | $17.68 | $17.41 | $17.48 | $17.26 | 25,322 |
| 2022-01-06 | $17.07 | $17.50 | $17.07 | $17.50 | $17.28 | 20,714 |
| 2022-01-05 | $17.00 | $17.48 | $16.87 | $17.02 | $16.80 | 30,477 |
| 2022-01-04 | $17.10 | $17.43 | $16.79 | $16.99 | $16.77 | 18,363 |
| 2022-01-03 | $16.95 | $17.44 | $16.79 | $16.87 | $16.65 | 40,710 |
| 2021-12-31 | $16.59 | $16.97 | $16.25 | $16.77 | $16.55 | 26,324 |
| 2021-12-30 | $16.55 | $16.73 | $16.51 | $16.64 | $16.43 | 18,391 |
| 2021-12-29 | $16.75 | $16.92 | $16.53 | $16.66 | $16.45 | 30,454 |
| 2021-12-28 | $16.83 | $17.01 | $16.70 | $16.71 | $16.50 | 18,333 |
| 2021-12-27 | $16.72 | $16.90 | $16.65 | $16.86 | $16.64 | 50,406 |
| 2021-12-23 | $16.46 | $16.94 | $16.42 | $16.68 | $16.47 | 55,672 |
| 2021-12-22 | $16.08 | $16.44 | $16.03 | $16.37 | $16.16 | 54,615 |
| 2021-12-21 | $16.16 | $16.31 | $15.97 | $16.08 | $15.87 | 30,030 |
| 2021-12-20 | $15.59 | $16.15 | $15.23 | $15.95 | $15.75 | 76,405 |
| 2021-12-17 | $16.57 | $16.82 | $15.61 | $15.74 | $15.54 | 260,837 |
| 2021-12-16 | $16.67 | $17.10 | $16.44 | $16.59 | $16.38 | 84,570 |
| 2021-12-15 | $16.32 | $16.62 | $16.16 | $16.49 | $16.28 | 71,020 |
| 2021-12-14 | $16.21 | $16.61 | $16.12 | $16.23 | $16.02 | 82,155 |
| 2021-12-13 | $16.51 | $16.55 | $16.20 | $16.20 | $15.99 | 52,706 |
| 2021-12-10 | $16.80 | $17.00 | $16.02 | $16.70 | $16.49 | 84,278 |
| 2021-12-09 | $16.70 | $17.07 | $16.41 | $16.73 | $16.52 | 24,255 |
| 2021-12-08 | $16.98 | $17.04 | $16.25 | $16.88 | $16.66 | 109,909 |
| 2021-12-07 | $17.02 | $17.08 | $16.84 | $16.97 | $16.75 | 25,215 |
| 2021-12-06 | $16.89 | $17.27 | $16.74 | $16.92 | $16.70 | 33,160 |
| 2021-12-03 | $17.21 | $17.21 | $16.72 | $16.83 | $16.61 | 24,247 |
| 2021-12-02 | $16.93 | $17.35 | $16.85 | $17.20 | $16.98 | 26,905 |
| 2021-12-01 | $17.35 | $17.61 | $16.74 | $16.87 | $16.65 | 45,093 |
| 2021-11-30 | $17.32 | $17.39 | $16.72 | $16.92 | $16.70 | 72,439 |
| 2021-11-29 | $17.52 | $18.46 | $16.87 | $17.69 | $17.46 | 96,188 |
| 2021-11-26 | $17.67 | $17.82 | $16.90 | $17.11 | $16.89 | 31,221 |
| 2021-11-24 | $17.91 | $18.25 | $17.91 | $18.19 | $17.96 | 31,685 |
| 2021-11-23 | $17.89 | $18.01 | $17.69 | $17.96 | $17.73 | 162,551 |
| 2021-11-22 | $18.11 | $18.45 | $17.61 | $17.73 | $17.50 | 88,231 |
| 2021-11-19 | $17.88 | $18.19 | $17.50 | $17.96 | $17.73 | 51,668 |
| 2021-11-18 | $18.25 | $18.37 | $17.97 | $18.00 | $17.77 | 149,819 |
| 2021-11-17 | $18.62 | $18.62 | $18.08 | $18.37 | $18.05 | 47,602 |
| 2021-11-16 | $18.65 | $18.80 | $18.08 | $18.57 | $18.25 | 88,370 |
| 2021-11-15 | $18.93 | $19.77 | $18.66 | $18.89 | $18.56 | 53,499 |
| 2021-11-12 | $19.38 | $19.45 | $18.89 | $19.13 | $18.80 | 66,243 |
| 2021-11-11 | $19.70 | $19.86 | $19.29 | $19.36 | $19.03 | 51,782 |
| 2021-11-10 | $19.25 | $19.77 | $19.25 | $19.65 | $19.31 | 75,105 |
| 2021-11-09 | $19.93 | $19.93 | $19.11 | $19.16 | $18.83 | 32,090 |
| 2021-11-08 | $18.80 | $19.99 | $18.59 | $19.86 | $19.52 | 188,071 |
| 2021-11-05 | $18.74 | $18.80 | $18.53 | $18.78 | $18.46 | 93,353 |
| 2021-11-04 | $18.80 | $18.80 | $18.34 | $18.47 | $18.15 | 35,813 |
| 2021-11-03 | $18.94 | $19.00 | $18.66 | $18.77 | $18.45 | 85,320 |
| 2021-11-02 | $19.12 | $19.23 | $18.62 | $18.79 | $18.47 | 27,328 |
| 2021-11-01 | $18.65 | $19.00 | $18.65 | $19.00 | $18.67 | 50,998 |
| 2021-10-29 | $18.87 | $19.08 | $18.25 | $18.36 | $18.04 | 40,217 |
| 2021-10-28 | $18.38 | $19.33 | $18.21 | $18.93 | $18.60 | 78,333 |
| 2021-10-27 | $17.76 | $18.09 | $17.51 | $17.99 | $17.68 | 49,918 |
| 2021-10-26 | $18.08 | $18.17 | $17.89 | $17.89 | $17.58 | 25,246 |
| 2021-10-25 | $17.85 | $18.15 | $17.75 | $18.11 | $17.80 | 29,891 |
| 2021-10-22 | $17.67 | $17.88 | $17.55 | $17.76 | $17.45 | 22,301 |
| 2021-10-21 | $17.38 | $17.62 | $17.31 | $17.59 | $17.29 | 34,350 |
| 2021-10-20 | $17.15 | $17.45 | $17.00 | $17.40 | $17.10 | 89,156 |
| 2021-10-19 | $17.11 | $17.30 | $16.76 | $17.26 | $16.96 | 25,585 |
| 2021-10-18 | $17.22 | $17.33 | $16.92 | $17.11 | $16.82 | 34,510 |
| 2021-10-15 | $17.32 | $17.60 | $17.17 | $17.25 | $16.95 | 48,256 |
| 2021-10-14 | $16.95 | $17.25 | $16.81 | $17.07 | $16.78 | 49,530 |
| 2021-10-13 | $16.80 | $17.17 | $16.64 | $16.85 | $16.56 | 43,838 |
| 2021-10-12 | $16.60 | $17.28 | $16.52 | $16.81 | $16.52 | 34,334 |
| 2021-10-11 | $16.79 | $16.95 | $16.58 | $16.64 | $16.35 | 30,480 |
| 2021-10-08 | $16.17 | $16.95 | $16.17 | $16.66 | $16.37 | 58,570 |
| 2021-10-07 | $16.23 | $16.31 | $15.66 | $16.18 | $15.90 | 41,358 |
| 2021-10-06 | $16.19 | $16.39 | $15.93 | $16.12 | $15.84 | 53,584 |
| 2021-10-05 | $16.20 | $16.54 | $16.00 | $16.34 | $16.06 | 50,557 |
| 2021-10-04 | $16.06 | $16.22 | $15.90 | $16.18 | $15.90 | 63,878 |
| 2021-10-01 | $15.92 | $16.24 | $15.67 | $16.03 | $15.75 | 60,377 |
| 2021-09-30 | $15.56 | $16.47 | $15.53 | $15.82 | $15.55 | 126,006 |
| 2021-09-29 | $15.33 | $15.91 | $15.12 | $15.48 | $15.21 | 106,301 |
| 2021-09-28 | $15.82 | $15.82 | $15.16 | $15.25 | $14.99 | 74,541 |
| 2021-09-27 | $15.34 | $15.90 | $15.26 | $15.72 | $15.45 | 90,427 |
| 2021-09-24 | $15.01 | $15.37 | $14.90 | $15.23 | $14.97 | 69,035 |
| 2021-09-23 | $14.55 | $15.24 | $14.50 | $14.96 | $14.70 | 170,844 |
| 2021-09-22 | $13.71 | $14.75 | $13.48 | $14.19 | $13.95 | 138,250 |
| 2021-09-21 | $13.76 | $13.76 | $13.50 | $13.60 | $13.37 | 82,857 |
| 2021-09-20 | $14.11 | $14.32 | $13.59 | $13.64 | $13.41 | 67,682 |
| 2021-09-17 | $13.88 | $14.50 | $13.72 | $14.48 | $14.23 | 526,792 |
| 2021-09-16 | $14.11 | $14.11 | $13.73 | $13.94 | $13.70 | 62,510 |
| 2021-09-15 | $14.46 | $14.59 | $14.00 | $14.12 | $13.88 | 78,158 |
| 2021-09-14 | $14.80 | $14.80 | $14.09 | $14.44 | $14.19 | 92,421 |
| 2021-09-13 | $14.75 | $15.02 | $14.56 | $14.70 | $14.45 | 64,869 |
| 2021-09-10 | $14.80 | $14.92 | $14.47 | $14.70 | $14.45 | 103,278 |
| 2021-09-09 | $14.80 | $14.88 | $14.46 | $14.60 | $14.35 | 66,877 |
| 2021-09-08 | $15.41 | $15.42 | $14.30 | $14.71 | $14.46 | 94,698 |
| 2021-09-07 | $15.80 | $15.80 | $15.40 | $15.52 | $15.25 | 136,119 |
| 2021-09-03 | $15.94 | $15.94 | $15.55 | $15.82 | $15.54 | 21,320 |
| 2021-09-02 | $16.00 | $16.15 | $15.80 | $16.01 | $15.73 | 41,335 |
| 2021-09-01 | $15.61 | $16.04 | $15.51 | $15.85 | $15.58 | 71,297 |
| 2021-08-31 | $15.31 | $15.61 | $15.26 | $15.55 | $15.28 | 46,252 |
| 2021-08-30 | $15.70 | $15.70 | $15.24 | $15.31 | $15.05 | 13,233 |
| 2021-08-27 | $15.31 | $15.82 | $15.30 | $15.74 | $15.47 | 31,165 |
| 2021-08-26 | $15.44 | $15.55 | $15.24 | $15.27 | $15.01 | 19,156 |
| 2021-08-25 | $15.67 | $15.76 | $15.41 | $15.45 | $15.18 | 30,493 |
| 2021-08-24 | $15.50 | $15.57 | $15.39 | $15.48 | $15.21 | 14,250 |
| 2021-08-23 | $15.52 | $15.57 | $15.38 | $15.49 | $15.22 | 21,064 |
| 2021-08-20 | $15.40 | $15.65 | $15.07 | $15.36 | $15.10 | 142,559 |
| 2021-08-19 | $15.35 | $15.52 | $15.05 | $15.52 | $15.25 | 41,209 |
| 2021-08-18 | $15.55 | $15.77 | $15.39 | $15.41 | $15.14 | 30,369 |
| 2021-08-17 | $15.49 | $15.60 | $15.39 | $15.52 | $15.25 | 31,182 |
| 2021-08-16 | $15.53 | $15.59 | $15.30 | $15.49 | $15.15 | 41,712 |
| 2021-08-13 | $15.99 | $16.17 | $15.47 | $15.56 | $15.21 | 70,166 |
| 2021-08-12 | $16.27 | $16.27 | $15.77 | $15.87 | $15.52 | 55,356 |
| 2021-08-11 | $15.73 | $16.07 | $15.73 | $15.99 | $15.63 | 37,332 |
| 2021-08-10 | $15.67 | $15.90 | $15.45 | $15.80 | $15.45 | 17,711 |
| 2021-08-09 | $15.59 | $15.78 | $15.38 | $15.38 | $15.04 | 10,526 |
| 2021-08-06 | $15.49 | $15.80 | $15.30 | $15.64 | $15.29 | 111,385 |
| 2021-08-05 | $15.23 | $15.53 | $15.18 | $15.25 | $14.91 | 27,374 |
| 2021-08-04 | $15.27 | $15.33 | $15.03 | $15.11 | $14.77 | 19,203 |
| 2021-08-03 | $15.25 | $15.50 | $15.07 | $15.46 | $15.12 | 38,252 |
| 2021-08-02 | $15.39 | $15.60 | $15.19 | $15.27 | $14.93 | 29,542 |
| 2021-07-30 | $15.46 | $15.48 | $15.31 | $15.36 | $15.02 | 24,474 |
| 2021-07-29 | $15.52 | $15.61 | $15.29 | $15.48 | $15.14 | 29,717 |
| 2021-07-28 | $15.42 | $15.69 | $15.22 | $15.56 | $15.21 | 17,641 |
| 2021-07-27 | $15.44 | $15.57 | $15.34 | $15.45 | $15.11 | 18,702 |
| 2021-07-26 | $15.51 | $15.87 | $15.26 | $15.44 | $15.10 | 14,863 |
| 2021-07-23 | $15.57 | $15.59 | $15.28 | $15.56 | $15.21 | 18,382 |
| 2021-07-22 | $15.72 | $15.72 | $15.40 | $15.52 | $15.17 | 28,990 |
| 2021-07-21 | $15.71 | $15.99 | $15.68 | $15.68 | $15.33 | 29,831 |
| 2021-07-20 | $15.18 | $15.87 | $14.89 | $15.65 | $15.30 | 101,233 |
| 2021-07-19 | $15.49 | $15.49 | $15.07 | $15.20 | $14.86 | 54,958 |
| 2021-07-16 | $15.72 | $15.77 | $15.40 | $15.66 | $15.31 | 59,953 |
| 2021-07-15 | $15.64 | $15.68 | $15.35 | $15.57 | $15.22 | 28,499 |
| 2021-07-14 | $15.60 | $16.04 | $15.46 | $15.58 | $15.23 | 37,293 |
| 2021-07-13 | $15.53 | $15.64 | $15.26 | $15.63 | $15.28 | 40,622 |
| 2021-07-12 | $15.50 | $15.62 | $15.23 | $15.55 | $15.20 | 26,919 |
| 2021-07-09 | $15.31 | $15.54 | $15.30 | $15.51 | $15.16 | 33,119 |
| 2021-07-08 | $15.20 | $15.29 | $14.94 | $15.14 | $14.80 | 76,142 |
| 2021-07-07 | $15.31 | $15.67 | $15.08 | $15.35 | $15.01 | 55,818 |
| 2021-07-06 | $15.75 | $15.75 | $15.17 | $15.40 | $15.06 | 66,640 |
| 2021-07-02 | $15.69 | $15.70 | $15.50 | $15.62 | $15.27 | 35,108 |
| 2021-07-01 | $15.63 | $15.78 | $15.53 | $15.77 | $15.42 | 42,342 |
| 2021-06-30 | $15.41 | $15.69 | $15.41 | $15.63 | $15.28 | 99,956 |
| 2021-06-29 | $15.21 | $15.50 | $15.21 | $15.42 | $15.08 | 56,575 |
| 2021-06-28 | $15.37 | $15.37 | $14.86 | $15.13 | $14.79 | 48,686 |
| 2021-06-25 | $15.27 | $15.56 | $15.20 | $15.47 | $15.13 | 258,467 |
| 2021-06-24 | $15.21 | $15.33 | $15.04 | $15.26 | $14.92 | 32,814 |
| 2021-06-23 | $15.18 | $15.31 | $15.12 | $15.21 | $14.87 | 43,792 |
| 2021-06-22 | $15.33 | $15.33 | $14.90 | $15.06 | $14.72 | 27,061 |
| 2021-06-21 | $15.51 | $15.60 | $15.24 | $15.32 | $14.98 | 65,424 |
| 2021-06-18 | $15.21 | $15.54 | $14.80 | $15.42 | $15.08 | 269,035 |
| 2021-06-17 | $16.05 | $16.09 | $15.50 | $15.52 | $15.17 | 49,562 |
| 2021-06-16 | $15.56 | $16.13 | $15.43 | $16.00 | $15.64 | 119,454 |
| 2021-06-15 | $15.43 | $15.80 | $15.38 | $15.65 | $15.30 | 30,614 |
| 2021-06-14 | $15.52 | $15.65 | $15.37 | $15.47 | $15.13 | 38,106 |
| 2021-06-11 | $15.88 | $16.38 | $15.54 | $15.58 | $15.23 | 40,872 |
| 2021-06-10 | $16.41 | $16.41 | $15.79 | $15.81 | $15.46 | 44,202 |
| 2021-06-09 | $16.31 | $16.55 | $16.15 | $16.41 | $16.04 | 65,293 |
| 2021-06-08 | $16.31 | $16.50 | $16.13 | $16.37 | $16.01 | 70,133 |
| 2021-06-07 | $15.88 | $16.41 | $15.70 | $16.38 | $16.02 | 103,650 |
| 2021-06-04 | $16.00 | $16.01 | $15.71 | $15.87 | $15.52 | 60,995 |
| 2021-06-03 | $16.02 | $16.32 | $15.85 | $16.03 | $15.67 | 76,855 |
| 2021-06-02 | $16.69 | $16.69 | $16.00 | $16.06 | $15.70 | 71,195 |
| 2021-06-01 | $16.28 | $16.74 | $16.28 | $16.60 | $16.23 | 132,531 |
| 2021-05-28 | $16.39 | $16.39 | $16.11 | $16.27 | $15.91 | 138,819 |
| 2021-05-27 | $16.15 | $16.58 | $16.15 | $16.30 | $15.94 | 95,996 |
| 2021-05-26 | $15.93 | $16.26 | $15.93 | $16.05 | $15.69 | 73,166 |
| 2021-05-25 | $16.33 | $16.45 | $15.78 | $15.83 | $15.48 | 143,224 |
| 2021-05-24 | $16.13 | $16.73 | $16.00 | $16.35 | $15.99 | 101,853 |
| 2021-05-21 | $16.19 | $16.39 | $15.96 | $16.03 | $15.67 | 140,065 |
| 2021-05-20 | $15.95 | $16.05 | $15.80 | $16.00 | $15.64 | 114,261 |
| 2021-05-19 | $15.99 | $16.13 | $15.90 | $15.97 | $15.61 | 101,792 |
| 2021-05-18 | $16.09 | $16.40 | $15.93 | $16.00 | $15.64 | 65,297 |
| 2021-05-17 | $16.13 | $16.43 | $16.13 | $16.14 | $15.78 | 97,598 |
| 2021-05-14 | $16.25 | $16.25 | $15.99 | $16.12 | $15.76 | 110,802 |
| 2021-05-13 | $16.10 | $16.52 | $16.01 | $16.05 | $15.69 | 103,514 |
| 2021-05-12 | $16.19 | $16.75 | $16.05 | $16.17 | $15.73 | 40,089 |
| 2021-05-11 | $15.99 | $16.31 | $15.99 | $16.21 | $15.77 | 28,318 |
| 2021-05-10 | $16.34 | $16.45 | $16.06 | $16.11 | $15.67 | 44,535 |
| 2021-05-07 | $16.29 | $16.45 | $16.01 | $16.28 | $15.84 | 122,949 |
| 2021-05-06 | $16.44 | $16.50 | $16.17 | $16.42 | $15.98 | 23,015 |
| 2021-05-05 | $16.33 | $16.50 | $16.03 | $16.33 | $15.89 | 28,236 |
| 2021-05-04 | $16.43 | $16.50 | $16.08 | $16.25 | $15.81 | 33,188 |
| 2021-05-03 | $16.25 | $16.51 | $16.25 | $16.43 | $15.98 | 86,283 |
| 2021-04-30 | $16.24 | $16.43 | $16.02 | $16.15 | $15.71 | 41,822 |
| 2021-04-29 | $16.49 | $16.54 | $16.07 | $16.40 | $15.96 | 59,308 |
| 2021-04-28 | $16.30 | $16.50 | $16.18 | $16.37 | $15.93 | 38,591 |
| 2021-04-27 | $16.38 | $16.52 | $16.17 | $16.35 | $15.91 | 38,714 |
| 2021-04-26 | $16.78 | $17.09 | $16.38 | $16.48 | $16.03 | 57,450 |
| 2021-04-23 | $16.46 | $17.09 | $16.14 | $16.62 | $16.17 | 86,868 |
| 2021-04-22 | $16.41 | $16.69 | $16.03 | $16.26 | $15.82 | 38,866 |
| 2021-04-21 | $16.36 | $16.78 | $15.99 | $16.59 | $16.14 | 34,125 |
| 2021-04-20 | $16.56 | $16.72 | $16.00 | $16.01 | $15.58 | 25,895 |
| 2021-04-19 | $16.94 | $17.01 | $16.34 | $16.60 | $16.15 | 74,290 |
| 2021-04-16 | $17.14 | $17.14 | $16.61 | $16.85 | $16.39 | 32,649 |
| 2021-04-15 | $17.09 | $17.10 | $16.53 | $17.03 | $16.57 | 29,672 |
| 2021-04-14 | $17.05 | $17.19 | $16.78 | $17.01 | $16.55 | 59,476 |
| 2021-04-13 | $17.23 | $17.23 | $16.71 | $17.00 | $16.54 | 49,225 |
| 2021-04-12 | $17.13 | $17.19 | $16.94 | $17.10 | $16.64 | 17,973 |
| 2021-04-09 | $17.29 | $17.50 | $16.69 | $17.08 | $16.62 | 61,785 |
| 2021-04-08 | $16.52 | $17.35 | $16.49 | $17.33 | $16.86 | 68,078 |
| 2021-04-07 | $17.05 | $17.11 | $16.46 | $16.52 | $16.07 | 50,279 |
| 2021-04-06 | $17.26 | $17.34 | $16.99 | $17.05 | $16.59 | 20,858 |
| 2021-04-05 | $17.18 | $17.42 | $16.86 | $17.40 | $16.93 | 39,822 |
| 2021-04-01 | $16.52 | $17.13 | $16.48 | $17.04 | $16.58 | 49,732 |
| 2021-03-31 | $18.42 | $18.77 | $16.35 | $16.59 | $16.14 | 103,359 |
| 2021-03-30 | $16.33 | $16.95 | $16.33 | $16.75 | $16.30 | 50,382 |
| 2021-03-29 | $15.94 | $16.29 | $15.38 | $16.20 | $15.76 | 96,166 |
| 2021-03-26 | $15.56 | $16.17 | $15.56 | $16.16 | $15.72 | 75,665 |
| 2021-03-25 | $15.33 | $15.81 | $15.12 | $15.34 | $14.92 | 104,239 |
| 2021-03-24 | $15.78 | $16.16 | $15.45 | $15.45 | $15.03 | 95,252 |
| 2021-03-23 | $15.89 | $16.17 | $15.50 | $15.79 | $15.36 | 100,633 |
| 2021-03-22 | $17.18 | $17.18 | $16.26 | $16.44 | $15.99 | 64,667 |
| 2021-03-19 | $17.50 | $17.58 | $17.26 | $17.50 | $17.03 | 179,550 |
| 2021-03-18 | $17.60 | $17.79 | $17.34 | $17.52 | $17.05 | 143,923 |
| 2021-03-17 | $17.44 | $17.59 | $17.29 | $17.50 | $17.03 | 64,297 |
| 2021-03-16 | $17.45 | $17.49 | $16.60 | $17.34 | $16.87 | 53,582 |
| 2021-03-15 | $17.99 | $17.99 | $17.40 | $17.50 | $17.03 | 52,887 |
| 2021-03-12 | $18.19 | $18.25 | $17.27 | $17.97 | $17.48 | 86,200 |
| 2021-03-11 | $18.24 | $18.25 | $17.69 | $18.14 | $17.65 | 83,063 |
| 2021-03-10 | $18.09 | $18.35 | $18.08 | $18.15 | $17.66 | 45,014 |
| 2021-03-09 | $18.63 | $18.63 | $18.02 | $18.05 | $17.56 | 64,716 |
| 2021-03-08 | $18.13 | $18.87 | $18.13 | $18.68 | $18.17 | 63,600 |
| 2021-03-05 | $18.99 | $18.99 | $17.17 | $18.01 | $17.52 | 219,473 |
| 2021-03-04 | $19.27 | $19.76 | $18.35 | $18.68 | $18.17 | 120,566 |
| 2021-03-03 | $18.42 | $20.22 | $18.29 | $19.42 | $18.89 | 194,681 |
| 2021-03-02 | $18.09 | $18.42 | $17.78 | $18.42 | $17.92 | 96,062 |
| 2021-03-01 | $18.01 | $18.17 | $17.77 | $18.17 | $17.68 | 66,852 |
| 2021-02-26 | $17.28 | $17.67 | $17.19 | $17.56 | $17.08 | 76,129 |
| 2021-02-25 | $17.59 | $17.62 | $17.05 | $17.25 | $16.78 | 98,283 |
| 2021-02-24 | $16.98 | $17.63 | $16.56 | $17.43 | $16.96 | 117,417 |
| 2021-02-23 | $17.09 | $17.20 | $16.46 | $16.96 | $16.50 | 104,271 |
| 2021-02-22 | $16.29 | $17.18 | $16.29 | $17.15 | $16.69 | 57,601 |
| 2021-02-19 | $16.37 | $16.59 | $16.30 | $16.35 | $15.91 | 34,331 |
| 2021-02-18 | $16.56 | $16.93 | $16.09 | $16.29 | $15.85 | 165,590 |
| 2021-02-17 | $16.55 | $16.80 | $16.01 | $16.65 | $16.12 | 31,813 |
| 2021-02-16 | $16.43 | $16.64 | $16.20 | $16.64 | $16.11 | 47,238 |
| 2021-02-12 | $16.17 | $16.30 | $16.07 | $16.19 | $15.67 | 43,735 |
| 2021-02-11 | $16.32 | $16.49 | $16.05 | $16.32 | $15.80 | 60,493 |
| 2021-02-10 | $15.95 | $16.42 | $15.95 | $16.33 | $15.81 | 56,611 |
| 2021-02-09 | $15.91 | $16.06 | $15.79 | $16.03 | $15.52 | 54,416 |
| 2021-02-08 | $15.70 | $15.83 | $15.61 | $15.77 | $15.27 | 78,941 |
| 2021-02-05 | $15.50 | $15.62 | $15.09 | $15.56 | $15.06 | 38,041 |
| 2021-02-04 | $14.99 | $15.48 | $14.99 | $15.44 | $14.95 | 36,840 |
| 2021-02-03 | $14.82 | $15.04 | $14.65 | $15.00 | $14.52 | 28,636 |
| 2021-02-02 | $14.81 | $14.93 | $14.28 | $14.85 | $14.38 | 26,267 |
| 2021-02-01 | $14.34 | $14.82 | $14.21 | $14.50 | $14.04 | 27,454 |
| 2021-01-29 | $14.75 | $15.12 | $14.49 | $14.66 | $14.19 | 59,840 |
| 2021-01-28 | $13.29 | $15.00 | $13.29 | $14.52 | $14.06 | 48,618 |
| 2021-01-27 | $14.52 | $14.52 | $13.57 | $13.77 | $13.33 | 62,892 |
| 2021-01-26 | $14.85 | $14.93 | $14.52 | $14.65 | $14.18 | 127,033 |
| 2021-01-25 | $14.88 | $15.05 | $14.35 | $14.67 | $14.20 | 42,409 |
| 2021-01-22 | $14.66 | $15.26 | $14.53 | $15.03 | $14.55 | 33,286 |
| 2021-01-21 | $15.10 | $15.10 | $14.59 | $14.80 | $14.33 | 42,286 |
| 2021-01-20 | $15.02 | $15.19 | $14.87 | $15.10 | $14.62 | 62,960 |
| 2021-01-19 | $15.70 | $15.70 | $14.85 | $15.14 | $14.66 | 57,942 |
| 2021-01-15 | $15.02 | $15.69 | $15.00 | $15.60 | $15.10 | 46,477 |
| 2021-01-14 | $15.14 | $15.58 | $14.94 | $15.50 | $15.01 | 40,898 |
| 2021-01-13 | $15.08 | $15.08 | $14.87 | $15.03 | $14.55 | 50,698 |
| 2021-01-12 | $14.88 | $15.18 | $14.66 | $15.08 | $14.60 | 28,362 |
| 2021-01-11 | $14.68 | $14.94 | $14.21 | $14.87 | $14.40 | 39,937 |
| 2021-01-08 | $15.10 | $15.10 | $14.18 | $14.80 | $14.33 | 51,858 |
| 2021-01-07 | $15.32 | $15.32 | $14.88 | $15.12 | $14.64 | 50,110 |
| 2021-01-06 | $14.18 | $15.39 | $13.93 | $15.05 | $14.57 | 98,609 |
| 2021-01-05 | $13.61 | $13.93 | $13.57 | $13.67 | $13.23 | 34,390 |
| 2021-01-04 | $13.76 | $13.86 | $13.28 | $13.56 | $13.13 | 48,932 |
| 2020-12-31 | $13.49 | $13.90 | $13.37 | $13.74 | $13.30 | 25,359 |
| 2020-12-30 | $13.54 | $13.67 | $13.23 | $13.54 | $13.11 | 23,458 |
| 2020-12-29 | $13.80 | $13.90 | $13.32 | $13.60 | $13.17 | 41,936 |
| 2020-12-28 | $13.86 | $14.08 | $13.49 | $13.89 | $13.45 | 40,160 |
| 2020-12-24 | $13.50 | $13.78 | $13.26 | $13.64 | $13.21 | 32,002 |
| 2020-12-23 | $13.54 | $13.90 | $13.20 | $13.32 | $12.90 | 66,293 |
| 2020-12-22 | $13.54 | $13.74 | $13.00 | $13.60 | $13.17 | 51,996 |
| 2020-12-21 | $14.06 | $14.11 | $13.33 | $13.58 | $13.15 | 43,485 |
| 2020-12-18 | $14.68 | $14.68 | $13.70 | $14.17 | $13.72 | 296,162 |
| 2020-12-17 | $14.08 | $14.71 | $13.75 | $14.51 | $14.05 | 95,696 |
| 2020-12-16 | $13.63 | $14.21 | $13.63 | $13.96 | $13.52 | 167,007 |
| 2020-12-15 | $13.54 | $13.85 | $13.25 | $13.78 | $13.34 | 91,969 |
| 2020-12-14 | $13.38 | $13.85 | $13.07 | $13.25 | $12.83 | 56,915 |
| 2020-12-11 | $13.40 | $13.52 | $13.14 | $13.25 | $12.83 | 32,591 |
| 2020-12-10 | $13.52 | $13.57 | $13.30 | $13.52 | $13.09 | 50,068 |
| 2020-12-09 | $13.65 | $13.85 | $13.23 | $13.52 | $13.09 | 72,927 |
| 2020-12-08 | $13.26 | $13.48 | $13.22 | $13.41 | $12.98 | 86,131 |
| 2020-12-07 | $13.62 | $13.72 | $13.34 | $13.45 | $13.02 | 31,434 |
| 2020-12-04 | $13.03 | $13.64 | $13.03 | $13.61 | $13.18 | 54,750 |
| 2020-12-03 | $13.28 | $13.38 | $13.12 | $13.23 | $12.81 | 47,803 |
| 2020-12-02 | $13.09 | $13.31 | $13.09 | $13.27 | $12.85 | 44,941 |
| 2020-12-01 | $13.03 | $13.49 | $12.88 | $13.26 | $12.84 | 42,569 |
| 2020-11-30 | $13.29 | $13.42 | $12.57 | $12.72 | $12.31 | 47,427 |
| 2020-11-27 | $13.53 | $13.53 | $13.01 | $13.45 | $13.02 | 16,764 |
| 2020-11-25 | $13.61 | $13.85 | $13.14 | $13.52 | $13.09 | 19,742 |
| 2020-11-24 | $13.35 | $13.84 | $13.28 | $13.76 | $13.32 | 76,036 |
| 2020-11-23 | $13.32 | $13.47 | $12.94 | $13.11 | $12.69 | 73,833 |
| 2020-11-20 | $13.05 | $13.61 | $12.86 | $13.32 | $12.90 | 76,260 |
| 2020-11-19 | $13.17 | $13.32 | $12.83 | $13.24 | $12.82 | 47,471 |
| 2020-11-18 | $13.33 | $13.73 | $12.76 | $12.78 | $12.37 | 80,666 |
| 2020-11-17 | $13.11 | $13.61 | $13.11 | $13.37 | $12.86 | 52,033 |
| 2020-11-16 | $12.96 | $13.33 | $12.69 | $13.29 | $12.79 | 40,716 |
| 2020-11-13 | $12.72 | $12.73 | $12.49 | $12.50 | $12.03 | 48,031 |
| 2020-11-12 | $12.64 | $13.25 | $12.19 | $12.52 | $12.05 | 36,087 |
| 2020-11-11 | $12.24 | $13.09 | $12.24 | $12.92 | $12.43 | 30,609 |
| 2020-11-10 | $13.28 | $13.58 | $12.72 | $13.46 | $12.95 | 48,037 |
| 2020-11-09 | $12.00 | $13.41 | $11.63 | $12.93 | $12.44 | 94,539 |
| 2020-11-06 | $11.97 | $12.26 | $10.92 | $11.05 | $10.63 | 26,775 |
| 2020-11-05 | $11.36 | $12.06 | $11.36 | $11.79 | $11.34 | 18,119 |
| 2020-11-04 | $11.48 | $11.74 | $11.26 | $11.45 | $11.02 | 31,925 |
| 2020-11-03 | $11.63 | $12.12 | $10.97 | $11.80 | $11.35 | 59,046 |
| 2020-11-02 | $11.29 | $11.53 | $11.05 | $11.36 | $10.93 | 59,033 |
| 2020-10-30 | $11.24 | $11.25 | $10.93 | $11.10 | $10.68 | 48,006 |
| 2020-10-29 | $11.07 | $11.22 | $10.77 | $11.15 | $10.73 | 22,215 |
| 2020-10-28 | $10.51 | $11.48 | $10.51 | $11.10 | $10.68 | 35,346 |
| 2020-10-27 | $11.96 | $11.99 | $11.47 | $11.60 | $11.16 | 19,087 |
| 2020-10-26 | $11.63 | $11.96 | $11.42 | $11.87 | $11.42 | 23,594 |
| 2020-10-23 | $12.05 | $12.17 | $11.67 | $11.88 | $11.43 | 41,900 |
| 2020-10-22 | $12.04 | $12.18 | $11.78 | $12.02 | $11.56 | 44,507 |
| 2020-10-21 | $11.86 | $12.07 | $11.86 | $11.91 | $11.46 | 14,526 |
| 2020-10-20 | $11.97 | $12.33 | $11.53 | $11.97 | $11.52 | 27,163 |
| 2020-10-19 | $11.82 | $12.21 | $11.44 | $11.79 | $11.34 | 69,339 |
| 2020-10-16 | $11.88 | $11.90 | $11.37 | $11.86 | $11.41 | 25,514 |
| 2020-10-15 | $11.45 | $11.97 | $11.45 | $11.96 | $11.51 | 66,431 |
| 2020-10-14 | $12.05 | $12.12 | $11.69 | $11.73 | $11.29 | 32,794 |
| 2020-10-13 | $12.36 | $12.50 | $12.06 | $12.11 | $11.65 | 35,097 |
| 2020-10-12 | $12.05 | $12.42 | $11.96 | $12.35 | $11.88 | 22,700 |
| 2020-10-09 | $12.12 | $12.54 | $11.71 | $11.97 | $11.52 | 41,748 |
| 2020-10-08 | $12.67 | $12.67 | $11.40 | $12.47 | $12.00 | 32,871 |
| 2020-10-07 | $12.52 | $12.64 | $12.33 | $12.49 | $12.02 | 35,962 |
| 2020-10-06 | $12.24 | $12.89 | $12.13 | $12.32 | $11.85 | 48,651 |
| 2020-10-05 | $11.80 | $12.22 | $11.24 | $12.12 | $11.66 | 30,607 |
| 2020-10-02 | $10.98 | $11.75 | $10.98 | $11.60 | $11.16 | 20,789 |
| 2020-10-01 | $10.65 | $11.18 | $10.57 | $11.18 | $10.76 | 53,922 |
| 2020-09-30 | $10.60 | $10.99 | $10.47 | $10.58 | $10.18 | 36,432 |
| 2020-09-29 | $10.88 | $10.88 | $10.41 | $10.52 | $10.12 | 45,901 |
| 2020-09-28 | $10.67 | $11.11 | $10.46 | $10.64 | $10.24 | 54,961 |
| 2020-09-25 | $10.37 | $10.70 | $10.20 | $10.53 | $10.13 | 66,692 |
| 2020-09-24 | $10.64 | $10.94 | $10.49 | $10.52 | $10.12 | 36,753 |
| 2020-09-23 | $10.96 | $11.10 | $10.51 | $10.62 | $10.22 | 51,447 |
| 2020-09-22 | $11.33 | $11.40 | $10.73 | $10.78 | $10.37 | 58,829 |
| 2020-09-21 | $11.67 | $11.72 | $11.11 | $11.25 | $10.82 | 73,234 |
| 2020-09-18 | $12.54 | $12.59 | $11.78 | $11.83 | $11.38 | 325,558 |
| 2020-09-17 | $12.47 | $12.58 | $12.35 | $12.41 | $11.94 | 31,187 |
| 2020-09-16 | $12.73 | $12.89 | $12.50 | $12.58 | $12.10 | 59,857 |
| 2020-09-15 | $12.90 | $12.98 | $12.60 | $12.63 | $12.15 | 47,580 |
| 2020-09-14 | $12.61 | $12.88 | $12.50 | $12.85 | $12.36 | 71,443 |
| 2020-09-11 | $11.87 | $12.60 | $11.75 | $12.46 | $11.99 | 75,374 |
| 2020-09-10 | $12.18 | $12.24 | $11.63 | $11.90 | $11.45 | 57,339 |
| 2020-09-09 | $12.36 | $12.44 | $12.05 | $12.12 | $11.66 | 69,562 |
| 2020-09-08 | $11.67 | $12.58 | $11.65 | $12.28 | $11.81 | 111,244 |
| 2020-09-04 | $11.94 | $12.18 | $11.56 | $11.70 | $11.26 | 51,335 |
| 2020-09-03 | $12.58 | $12.62 | $11.83 | $11.94 | $11.49 | 26,623 |
| 2020-09-02 | $11.92 | $12.58 | $11.90 | $12.51 | $12.04 | 53,003 |
| 2020-09-01 | $11.67 | $12.02 | $11.64 | $11.93 | $11.48 | 28,451 |
| 2020-08-31 | $12.15 | $12.20 | $11.69 | $11.77 | $11.32 | 50,396 |
| 2020-08-28 | $12.29 | $12.83 | $12.07 | $12.25 | $11.79 | 24,518 |
| 2020-08-27 | $11.83 | $12.66 | $11.83 | $12.13 | $11.67 | 86,714 |
| 2020-08-26 | $12.06 | $12.06 | $11.67 | $11.67 | $11.23 | 25,917 |
| 2020-08-25 | $12.40 | $12.40 | $12.07 | $12.08 | $11.62 | 38,902 |
| 2020-08-24 | $11.95 | $12.29 | $11.71 | $12.25 | $11.79 | 55,651 |
| 2020-08-21 | $11.65 | $11.98 | $11.50 | $11.97 | $11.52 | 70,744 |
| 2020-08-20 | $11.72 | $11.79 | $11.48 | $11.61 | $11.17 | 27,392 |
| 2020-08-19 | $11.64 | $11.95 | $11.59 | $11.95 | $11.50 | 27,875 |
| 2020-08-18 | $12.32 | $12.32 | $11.55 | $11.62 | $11.18 | 27,817 |
| 2020-08-17 | $12.43 | $12.43 | $12.05 | $12.32 | $11.77 | 31,903 |
| 2020-08-14 | $12.21 | $12.60 | $12.17 | $12.37 | $11.82 | 16,329 |
| 2020-08-13 | $12.36 | $12.46 | $12.23 | $12.33 | $11.78 | 20,689 |
| 2020-08-12 | $12.33 | $12.55 | $12.14 | $12.55 | $11.99 | 25,298 |
| 2020-08-11 | $12.40 | $12.67 | $12.16 | $12.27 | $11.72 | 26,971 |
| 2020-08-10 | $12.01 | $12.41 | $12.01 | $12.15 | $11.61 | 22,087 |
| 2020-08-07 | $11.55 | $12.05 | $11.51 | $12.05 | $11.51 | 28,613 |
| 2020-08-06 | $11.58 | $11.76 | $11.50 | $11.64 | $11.12 | 11,203 |
| 2020-08-05 | $11.37 | $11.63 | $11.22 | $11.59 | $11.07 | 34,039 |
| 2020-08-04 | $11.50 | $11.57 | $11.12 | $11.24 | $10.74 | 22,447 |
| 2020-08-03 | $11.77 | $11.77 | $11.43 | $11.62 | $11.10 | 49,008 |
| 2020-07-31 | $11.54 | $12.12 | $11.43 | $11.55 | $11.04 | 43,039 |
| 2020-07-30 | $12.40 | $12.40 | $11.65 | $11.71 | $11.19 | 66,259 |
| 2020-07-29 | $12.36 | $12.64 | $12.36 | $12.48 | $11.93 | 85,729 |
| 2020-07-28 | $11.95 | $12.55 | $11.62 | $12.32 | $11.77 | 93,538 |
| 2020-07-27 | $11.11 | $11.37 | $10.98 | $11.31 | $10.81 | 36,556 |
| 2020-07-24 | $11.33 | $11.47 | $11.06 | $11.17 | $10.67 | 87,229 |
| 2020-07-23 | $11.15 | $11.52 | $11.15 | $11.32 | $10.82 | 39,523 |
| 2020-07-22 | $11.30 | $11.47 | $11.18 | $11.26 | $10.76 | 27,697 |
| 2020-07-21 | $10.97 | $11.70 | $10.97 | $11.49 | $10.98 | 23,950 |
| 2020-07-20 | $11.12 | $11.29 | $10.80 | $10.86 | $10.38 | 30,606 |
| 2020-07-17 | $11.28 | $11.48 | $11.17 | $11.24 | $10.74 | 22,178 |
| 2020-07-16 | $11.76 | $11.79 | $11.27 | $11.35 | $10.85 | 32,389 |
| 2020-07-15 | $11.38 | $11.90 | $11.29 | $11.72 | $11.20 | 44,803 |
| 2020-07-14 | $10.97 | $10.98 | $10.60 | $10.96 | $10.47 | 43,310 |
| 2020-07-13 | $11.14 | $11.25 | $10.82 | $10.87 | $10.39 | 93,646 |
| 2020-07-10 | $10.84 | $11.27 | $10.83 | $11.05 | $10.56 | 70,625 |
| 2020-07-09 | $11.01 | $11.43 | $10.72 | $10.80 | $10.32 | 67,349 |
| 2020-07-08 | $11.33 | $11.96 | $11.19 | $11.43 | $10.92 | 43,098 |
| 2020-07-07 | $11.70 | $12.16 | $11.17 | $11.21 | $10.71 | 42,143 |
| 2020-07-06 | $11.89 | $11.90 | $11.33 | $11.83 | $11.30 | 48,235 |
| 2020-07-02 | $12.34 | $12.54 | $11.60 | $11.62 | $11.10 | 21,057 |
| 2020-07-01 | $12.61 | $12.76 | $11.83 | $11.96 | $11.43 | 51,533 |
| 2020-06-30 | $12.45 | $12.84 | $12.31 | $12.64 | $12.08 | 107,801 |
| 2020-06-29 | $12.58 | $12.83 | $12.31 | $12.58 | $12.02 | 104,258 |
| 2020-06-26 | $11.64 | $12.77 | $10.78 | $12.57 | $12.01 | 276,503 |
| 2020-06-25 | $11.06 | $11.86 | $10.96 | $11.86 | $11.33 | 117,834 |
| 2020-06-24 | $11.05 | $11.35 | $10.80 | $11.22 | $10.72 | 63,133 |
| 2020-06-23 | $11.49 | $11.49 | $11.04 | $11.10 | $10.61 | 41,378 |
| 2020-06-22 | $11.00 | $11.32 | $10.97 | $11.30 | $10.80 | 32,392 |
| 2020-06-19 | $11.20 | $11.25 | $10.83 | $11.25 | $10.75 | 90,285 |
| 2020-06-18 | $10.92 | $11.21 | $10.92 | $11.01 | $10.52 | 26,480 |
| 2020-06-17 | $11.76 | $11.76 | $10.93 | $11.09 | $10.60 | 55,228 |
| 2020-06-16 | $11.75 | $12.16 | $11.24 | $11.79 | $11.27 | 47,593 |
| 2020-06-15 | $10.49 | $11.31 | $10.45 | $11.18 | $10.68 | 91,502 |
| 2020-06-12 | $11.13 | $11.13 | $10.58 | $10.97 | $10.48 | 61,366 |
| 2020-06-11 | $11.39 | $11.39 | $10.46 | $10.51 | $10.04 | 50,933 |
| 2020-06-10 | $12.38 | $12.38 | $11.48 | $11.74 | $11.22 | 47,976 |
| 2020-06-09 | $12.66 | $12.74 | $12.23 | $12.44 | $11.89 | 50,197 |
| 2020-06-08 | $13.52 | $13.52 | $12.99 | $13.06 | $12.48 | 73,354 |
| 2020-06-05 | $12.30 | $13.39 | $12.09 | $13.22 | $12.63 | 86,933 |
| 2020-06-04 | $11.38 | $11.76 | $11.35 | $11.53 | $11.02 | 71,478 |
| 2020-06-03 | $11.52 | $11.98 | $11.29 | $11.60 | $11.08 | 91,604 |
| 2020-06-02 | $11.26 | $11.68 | $11.00 | $11.14 | $10.64 | 43,704 |
| 2020-06-01 | $11.51 | $11.65 | $11.16 | $11.18 | $10.68 | 66,198 |
| 2020-05-29 | $11.85 | $11.99 | $11.15 | $11.23 | $10.73 | 44,277 |
| 2020-05-28 | $12.50 | $12.75 | $11.96 | $12.04 | $11.50 | 85,738 |
| 2020-05-27 | $11.52 | $12.27 | $11.43 | $12.21 | $11.67 | 47,377 |
| 2020-05-26 | $10.85 | $11.41 | $10.85 | $11.15 | $10.65 | 40,043 |
| 2020-05-22 | $10.37 | $10.69 | $10.07 | $10.57 | $10.10 | 33,411 |
| 2020-05-21 | $10.39 | $10.50 | $9.99 | $10.30 | $9.84 | 36,445 |
| 2020-05-20 | $10.01 | $10.62 | $10.01 | $10.40 | $9.94 | 41,068 |
| 2020-05-19 | $10.35 | $10.35 | $9.86 | $9.91 | $9.47 | 83,680 |
| 2020-05-18 | $9.94 | $10.50 | $9.79 | $10.49 | $10.02 | 101,995 |
| 2020-05-15 | $9.05 | $9.58 | $9.00 | $9.54 | $9.12 | 72,226 |
| 2020-05-14 | $8.69 | $9.11 | $8.32 | $9.05 | $8.65 | 92,145 |
| 2020-05-13 | $9.52 | $9.57 | $8.88 | $9.01 | $8.61 | 81,237 |
| 2020-05-12 | $10.87 | $10.87 | $9.74 | $9.81 | $9.29 | 65,834 |
| 2020-05-11 | $10.54 | $11.11 | $9.99 | $10.85 | $10.28 | 109,530 |
| 2020-05-08 | $10.30 | $10.78 | $10.30 | $10.61 | $10.05 | 89,333 |
| 2020-05-07 | $9.90 | $10.19 | $9.68 | $10.00 | $9.47 | 58,561 |
| 2020-05-06 | $10.18 | $10.18 | $9.54 | $9.74 | $9.23 | 95,740 |
| 2020-05-05 | $10.05 | $10.71 | $9.96 | $10.02 | $9.49 | 69,005 |
| 2020-05-04 | $10.65 | $10.75 | $10.07 | $10.35 | $9.80 | 99,058 |
| 2020-05-01 | $11.28 | $11.28 | $10.19 | $10.85 | $10.28 | 76,594 |
| 2020-04-30 | $10.91 | $11.99 | $9.55 | $10.70 | $10.13 | 105,827 |
| 2020-04-29 | $11.01 | $11.93 | $10.90 | $11.75 | $11.13 | 57,598 |
| 2020-04-28 | $11.33 | $11.84 | $10.67 | $10.71 | $10.14 | 53,529 |
| 2020-04-27 | $10.43 | $11.34 | $10.27 | $11.01 | $10.43 | 191,473 |
| 2020-04-24 | $9.65 | $10.33 | $9.40 | $10.27 | $9.73 | 56,369 |
| 2020-04-23 | $9.32 | $10.02 | $9.09 | $9.64 | $9.13 | 95,636 |
| 2020-04-22 | $9.57 | $9.62 | $8.86 | $9.32 | $8.83 | 52,633 |
| 2020-04-21 | $8.86 | $10.07 | $8.83 | $9.42 | $8.92 | 82,764 |
| 2020-04-20 | $9.22 | $9.67 | $8.71 | $9.17 | $8.69 | 86,688 |
| 2020-04-17 | $8.94 | $9.40 | $8.94 | $9.31 | $8.82 | 115,985 |
| 2020-04-16 | $9.25 | $9.25 | $8.27 | $8.54 | $8.09 | 109,116 |
| 2020-04-15 | $9.17 | $9.70 | $8.62 | $9.23 | $8.74 | 99,807 |
| 2020-04-14 | $9.95 | $10.03 | $9.12 | $9.32 | $8.83 | 116,286 |
| 2020-04-13 | $9.74 | $10.10 | $9.12 | $9.66 | $9.15 | 97,427 |
| 2020-04-09 | $9.84 | $10.13 | $9.43 | $9.70 | $9.19 | 143,404 |
| 2020-04-08 | $9.25 | $9.81 | $9.13 | $9.61 | $9.10 | 120,008 |
| 2020-04-07 | $9.18 | $9.59 | $8.78 | $9.03 | $8.55 | 118,483 |
| 2020-04-06 | $9.28 | $10.16 | $8.45 | $9.00 | $8.52 | 117,854 |
| 2020-04-03 | $8.67 | $9.37 | $8.50 | $8.84 | $8.37 | 57,514 |
| 2020-04-02 | $9.15 | $9.53 | $8.65 | $8.89 | $8.42 | 240,068 |
| 2020-04-01 | $10.77 | $11.16 | $9.19 | $9.26 | $8.77 | 95,662 |
| 2020-03-31 | $10.17 | $10.88 | $9.59 | $10.82 | $10.25 | 177,984 |
| 2020-03-30 | $9.14 | $10.53 | $8.74 | $10.32 | $9.77 | 152,664 |
| 2020-03-27 | $9.70 | $10.44 | $8.47 | $9.22 | $8.73 | 187,881 |
| 2020-03-26 | $9.17 | $10.00 | $9.01 | $9.78 | $9.26 | 107,816 |
| 2020-03-25 | $9.02 | $9.33 | $8.55 | $9.00 | $8.52 | 118,493 |
| 2020-03-24 | $8.73 | $9.55 | $8.43 | $9.00 | $8.52 | 191,003 |
| 2020-03-23 | $9.23 | $9.37 | $7.90 | $8.13 | $7.70 | 143,672 |
| 2020-03-20 | $10.07 | $11.75 | $8.86 | $9.08 | $8.60 | 249,872 |
| 2020-03-19 | $8.85 | $10.33 | $8.47 | $10.11 | $9.58 | 283,367 |
| 2020-03-18 | $9.12 | $9.55 | $8.88 | $8.89 | $8.42 | 307,484 |
| 2020-03-17 | $10.55 | $10.57 | $9.18 | $9.71 | $9.20 | 460,375 |
| 2020-03-16 | $10.67 | $10.95 | $10.18 | $10.39 | $9.84 | 167,656 |
| 2020-03-13 | $12.20 | $12.78 | $11.25 | $11.77 | $11.15 | 225,433 |
| 2020-03-12 | $12.42 | $12.67 | $11.53 | $11.67 | $11.05 | 238,753 |
| 2020-03-11 | $13.88 | $13.89 | $12.99 | $13.02 | $12.33 | 258,815 |
| 2020-03-10 | $14.76 | $14.97 | $14.07 | $14.23 | $13.48 | 160,488 |
| 2020-03-09 | $14.69 | $15.69 | $13.73 | $14.45 | $13.69 | 104,255 |
| 2020-03-06 | $15.20 | $15.78 | $15.07 | $15.64 | $14.81 | 130,986 |
| 2020-03-05 | $16.01 | $16.01 | $15.56 | $15.80 | $14.96 | 76,907 |
| 2020-03-04 | $16.37 | $16.50 | $15.92 | $16.50 | $15.63 | 72,304 |
| 2020-03-03 | $16.99 | $16.99 | $15.86 | $16.11 | $15.26 | 93,596 |
| 2020-03-02 | $16.13 | $17.19 | $15.97 | $17.02 | $16.12 | 116,009 |
| 2020-02-28 | $15.74 | $16.55 | $15.35 | $16.01 | $15.16 | 106,486 |
| 2020-02-27 | $17.19 | $17.50 | $16.10 | $16.12 | $15.27 | 88,392 |
| 2020-02-26 | $17.49 | $17.75 | $17.28 | $17.57 | $16.64 | 54,593 |
| 2020-02-25 | $17.74 | $17.83 | $17.16 | $17.39 | $16.47 | 133,162 |
| 2020-02-24 | $17.68 | $18.18 | $17.53 | $17.64 | $16.71 | 59,010 |
| 2020-02-21 | $18.43 | $18.55 | $18.05 | $18.20 | $17.24 | 28,691 |
| 2020-02-20 | $18.15 | $18.56 | $18.15 | $18.42 | $17.45 | 31,939 |
| 2020-02-19 | $18.20 | $18.44 | $18.08 | $18.34 | $17.30 | 158,607 |
| 2020-02-18 | $18.14 | $18.25 | $18.01 | $18.13 | $17.10 | 25,445 |
| 2020-02-14 | $18.69 | $18.79 | $18.07 | $18.14 | $17.11 | 31,540 |
| 2020-02-13 | $19.27 | $19.27 | $18.52 | $18.75 | $17.68 | 26,397 |
| 2020-02-12 | $18.72 | $18.90 | $18.48 | $18.59 | $17.53 | 35,961 |
| 2020-02-11 | $18.85 | $19.40 | $18.51 | $18.69 | $17.63 | 41,800 |
| 2020-02-10 | $18.42 | $19.10 | $18.39 | $18.76 | $17.69 | 61,782 |
| 2020-02-07 | $18.36 | $18.52 | $18.29 | $18.48 | $17.43 | 34,411 |
| 2020-02-06 | $18.96 | $18.96 | $18.35 | $18.42 | $17.37 | 36,364 |
| 2020-02-05 | $19.12 | $19.40 | $18.73 | $18.84 | $17.77 | 25,770 |
| 2020-02-04 | $19.35 | $19.43 | $18.30 | $18.72 | $17.65 | 74,780 |
| 2020-02-03 | $17.53 | $18.10 | $17.33 | $17.90 | $16.88 | 125,971 |
| 2020-01-31 | $17.80 | $19.28 | $16.76 | $17.24 | $16.26 | 61,603 |
| 2020-01-30 | $17.05 | $17.40 | $17.04 | $17.37 | $16.38 | 64,293 |
| 2020-01-29 | $17.58 | $17.58 | $17.17 | $17.25 | $16.27 | 76,102 |
| 2020-01-28 | $18.04 | $18.22 | $17.52 | $17.55 | $16.55 | 105,846 |
| 2020-01-27 | $17.90 | $18.26 | $17.90 | $17.97 | $16.95 | 28,430 |
| 2020-01-24 | $18.66 | $18.66 | $18.00 | $18.22 | $17.18 | 30,433 |
| 2020-01-23 | $18.36 | $18.61 | $18.24 | $18.50 | $17.45 | 58,570 |
| 2020-01-22 | $18.80 | $18.80 | $18.33 | $18.54 | $17.48 | 38,950 |
| 2020-01-21 | $18.90 | $18.93 | $18.67 | $18.74 | $17.67 | 113,744 |
| 2020-01-17 | $19.26 | $19.26 | $18.85 | $18.95 | $17.87 | 32,661 |
| 2020-01-16 | $19.29 | $19.43 | $18.91 | $19.10 | $18.01 | 29,323 |
| 2020-01-15 | $19.10 | $19.29 | $19.05 | $19.11 | $18.02 | 39,445 |
| 2020-01-14 | $19.15 | $19.25 | $19.01 | $19.15 | $18.06 | 36,307 |
| 2020-01-13 | $18.99 | $19.29 | $18.96 | $19.18 | $18.09 | 35,145 |
| 2020-01-10 | $19.00 | $19.07 | $18.85 | $19.04 | $17.96 | 37,202 |
| 2020-01-09 | $19.00 | $19.08 | $18.75 | $19.02 | $17.94 | 27,687 |
| 2020-01-08 | $18.73 | $19.11 | $18.73 | $19.00 | $17.92 | 49,145 |
| 2020-01-07 | $18.96 | $18.96 | $18.50 | $18.64 | $17.58 | 54,980 |
| 2020-01-06 | $19.09 | $19.10 | $18.11 | $18.89 | $17.81 | 73,280 |
| 2020-01-03 | $19.07 | $19.24 | $18.72 | $19.18 | $18.09 | 72,855 |
| 2020-01-02 | $19.42 | $19.54 | $19.03 | $19.25 | $18.15 | 50,182 |
| 2019-12-31 | $19.56 | $19.70 | $19.40 | $19.45 | $18.34 | 37,946 |
| 2019-12-30 | $19.60 | $19.72 | $19.37 | $19.57 | $18.46 | 58,875 |
| 2019-12-27 | $19.65 | $19.80 | $19.43 | $19.59 | $18.47 | 52,075 |
| 2019-12-26 | $19.61 | $19.80 | $19.55 | $19.69 | $18.57 | 38,950 |
| 2019-12-24 | $19.71 | $19.76 | $19.48 | $19.76 | $18.63 | 23,865 |
| 2019-12-23 | $19.83 | $19.96 | $19.58 | $19.71 | $18.59 | 117,223 |
| 2019-12-20 | $19.87 | $19.98 | $19.57 | $19.94 | $18.80 | 318,260 |
| 2019-12-19 | $19.89 | $19.89 | $19.70 | $19.85 | $18.72 | 41,516 |
| 2019-12-18 | $19.96 | $19.96 | $19.72 | $19.88 | $18.75 | 50,913 |
| 2019-12-17 | $19.97 | $19.98 | $19.70 | $19.84 | $18.71 | 44,427 |
| 2019-12-16 | $19.93 | $20.00 | $19.79 | $19.85 | $18.72 | 49,046 |
| 2019-12-13 | $19.80 | $19.91 | $19.60 | $19.75 | $18.63 | 66,908 |
| 2019-12-12 | $19.70 | $19.95 | $19.68 | $19.85 | $18.72 | 88,462 |
| 2019-12-11 | $19.80 | $19.80 | $19.49 | $19.67 | $18.55 | 36,797 |
| 2019-12-10 | $19.61 | $19.91 | $19.48 | $19.79 | $18.66 | 40,127 |
| 2019-12-09 | $19.66 | $19.81 | $19.52 | $19.63 | $18.51 | 65,949 |
| 2019-12-06 | $19.47 | $19.77 | $19.47 | $19.65 | $18.53 | 72,087 |
| 2019-12-05 | $19.23 | $19.33 | $19.12 | $19.31 | $18.21 | 43,055 |
| 2019-12-04 | $19.04 | $19.23 | $19.04 | $19.10 | $18.01 | 83,176 |
| 2019-12-03 | $18.95 | $18.98 | $18.74 | $18.92 | $17.84 | 49,893 |
| 2019-12-02 | $19.17 | $19.17 | $18.86 | $19.05 | $17.96 | 79,667 |
| 2019-11-29 | $19.17 | $19.19 | $18.99 | $19.12 | $18.03 | 18,699 |
| 2019-11-27 | $19.46 | $19.48 | $19.23 | $19.27 | $18.17 | 31,733 |
| 2019-11-26 | $19.28 | $19.44 | $19.15 | $19.32 | $18.22 | 50,750 |
| 2019-11-25 | $19.07 | $19.36 | $18.95 | $19.34 | $18.24 | 44,081 |
| 2019-11-22 | $18.99 | $19.14 | $18.91 | $19.00 | $17.92 | 87,132 |
| 2019-11-21 | $19.05 | $19.05 | $18.79 | $18.93 | $17.85 | 32,307 |
| 2019-11-20 | $19.03 | $19.26 | $18.80 | $18.97 | $17.89 | 159,525 |
| 2019-11-19 | $19.24 | $19.27 | $19.00 | $19.08 | $17.99 | 64,061 |
| 2019-11-18 | $18.98 | $19.20 | $18.82 | $19.10 | $18.01 | 33,349 |
| 2019-11-15 | $18.97 | $19.17 | $18.77 | $19.03 | $17.95 | 85,752 |
| 2019-11-14 | $18.91 | $19.04 | $18.73 | $18.84 | $17.77 | 46,330 |
| 2019-11-13 | $18.89 | $19.08 | $18.65 | $18.97 | $17.81 | 62,993 |
| 2019-11-12 | $18.75 | $19.05 | $18.68 | $18.96 | $17.80 | 70,469 |
| 2019-11-11 | $18.37 | $18.75 | $18.23 | $18.74 | $17.60 | 69,535 |
| 2019-11-08 | $18.54 | $18.64 | $18.32 | $18.45 | $17.33 | 46,520 |
| 2019-11-07 | $18.66 | $18.75 | $18.55 | $18.60 | $17.47 | 53,076 |
| 2019-11-06 | $18.55 | $18.71 | $18.30 | $18.55 | $17.42 | 85,853 |
| 2019-11-05 | $18.72 | $18.77 | $18.37 | $18.54 | $17.41 | 136,738 |
| 2019-11-04 | $18.85 | $18.85 | $18.47 | $18.58 | $17.45 | 114,162 |
| 2019-11-01 | $18.21 | $18.60 | $18.05 | $18.59 | $17.46 | 158,509 |
| 2019-10-31 | $17.70 | $18.23 | $17.65 | $18.21 | $17.10 | 199,962 |
| 2019-10-30 | $17.35 | $17.73 | $17.25 | $17.71 | $16.63 | 249,706 |
| 2019-10-29 | $17.15 | $17.40 | $16.93 | $17.34 | $16.28 | 519,929 |
| 2019-10-28 | $17.60 | $17.68 | $16.81 | $17.01 | $15.97 | 139,998 |
| 2019-10-25 | $17.11 | $17.44 | $17.11 | $17.29 | $16.24 | 41,719 |
| 2019-10-24 | $17.32 | $17.44 | $17.05 | $17.15 | $16.10 | 65,500 |
| 2019-10-23 | $17.33 | $17.33 | $16.99 | $17.25 | $16.20 | 24,335 |
| 2019-10-22 | $17.50 | $17.50 | $17.11 | $17.33 | $16.27 | 29,512 |
| 2019-10-21 | $17.46 | $17.57 | $17.26 | $17.36 | $16.30 | 43,314 |
| 2019-10-18 | $17.35 | $17.59 | $17.24 | $17.39 | $16.33 | 62,918 |
| 2019-10-17 | $17.15 | $17.50 | $17.12 | $17.40 | $16.34 | 111,525 |
| 2019-10-16 | $17.09 | $17.22 | $16.88 | $17.17 | $16.12 | 60,475 |
| 2019-10-15 | $17.04 | $17.40 | $16.70 | $17.22 | $16.17 | 92,295 |
| 2019-10-14 | $17.01 | $17.20 | $16.50 | $16.99 | $15.95 | 95,278 |
| 2019-10-11 | $16.52 | $17.25 | $16.35 | $17.11 | $16.07 | 144,450 |
| 2019-10-10 | $16.13 | $16.44 | $16.13 | $16.30 | $15.31 | 131,183 |
| 2019-10-09 | $16.18 | $16.29 | $15.99 | $16.09 | $15.11 | 102,620 |
| 2019-10-08 | $16.15 | $16.17 | $16.03 | $16.09 | $15.11 | 362,435 |
| 2019-10-07 | $16.20 | $16.54 | $16.20 | $16.31 | $15.32 | 50,610 |
| 2019-10-04 | $16.16 | $16.31 | $15.92 | $16.28 | $15.29 | 45,054 |
| 2019-10-03 | $16.06 | $16.41 | $15.93 | $16.23 | $15.24 | 59,572 |
| 2019-10-02 | $15.97 | $16.35 | $15.93 | $16.15 | $15.17 | 44,655 |
| 2019-10-01 | $16.19 | $16.43 | $15.97 | $16.03 | $15.05 | 77,557 |
| 2019-09-30 | $16.09 | $16.48 | $15.96 | $16.02 | $15.04 | 93,311 |
| 2019-09-27 | $16.18 | $16.40 | $16.10 | $16.17 | $15.18 | 51,305 |
| 2019-09-26 | $16.08 | $16.62 | $16.05 | $16.10 | $15.12 | 65,025 |
| 2019-09-25 | $15.68 | $16.27 | $15.61 | $16.16 | $15.18 | 53,761 |
| 2019-09-24 | $15.93 | $15.97 | $15.40 | $15.57 | $14.62 | 139,395 |
| 2019-09-23 | $15.65 | $15.80 | $15.39 | $15.71 | $14.75 | 142,303 |
| 2019-09-20 | $15.60 | $16.06 | $15.56 | $15.57 | $14.62 | 331,669 |
| 2019-09-19 | $15.84 | $15.96 | $15.56 | $15.65 | $14.70 | 135,648 |
| 2019-09-18 | $15.66 | $15.80 | $15.34 | $15.76 | $14.80 | 114,354 |
| 2019-09-17 | $15.54 | $15.69 | $15.45 | $15.61 | $14.66 | 83,137 |
| 2019-09-16 | $15.23 | $15.76 | $15.05 | $15.65 | $14.70 | 97,358 |
| 2019-09-13 | $15.79 | $15.79 | $15.16 | $15.29 | $14.36 | 93,322 |
| 2019-09-12 | $15.66 | $15.79 | $15.07 | $15.68 | $14.72 | 59,266 |
| 2019-09-11 | $15.85 | $15.85 | $15.45 | $15.66 | $14.71 | 47,371 |
| 2019-09-10 | $16.59 | $16.59 | $15.35 | $15.83 | $14.87 | 56,003 |
| 2019-09-09 | $16.22 | $16.22 | $15.82 | $16.03 | $15.05 | 48,833 |
| 2019-09-06 | $15.88 | $16.59 | $15.88 | $16.01 | $15.03 | 33,309 |
| 2019-09-05 | $15.88 | $16.29 | $15.67 | $15.75 | $14.79 | 28,329 |
| 2019-09-04 | $15.80 | $16.17 | $15.52 | $15.57 | $14.62 | 18,993 |
| 2019-09-03 | $15.88 | $16.05 | $15.46 | $15.67 | $14.71 | 17,202 |
| 2019-08-30 | $16.17 | $16.24 | $15.77 | $16.05 | $15.07 | 17,364 |
| 2019-08-29 | $16.17 | $16.29 | $15.88 | $16.15 | $15.17 | 20,146 |
| 2019-08-28 | $15.48 | $16.09 | $15.43 | $15.92 | $14.95 | 25,470 |
| 2019-08-27 | $15.67 | $15.75 | $15.21 | $15.37 | $14.43 | 27,190 |
| 2019-08-26 | $15.42 | $15.85 | $15.15 | $15.60 | $14.65 | 19,808 |
| 2019-08-23 | $15.67 | $16.27 | $15.11 | $15.21 | $14.28 | 16,532 |
| 2019-08-22 | $15.72 | $16.20 | $15.44 | $15.78 | $14.82 | 23,131 |
| 2019-08-21 | $15.73 | $16.09 | $15.46 | $15.70 | $14.74 | 51,168 |
| 2019-08-20 | $15.93 | $16.13 | $15.36 | $15.57 | $14.62 | 19,295 |
| 2019-08-19 | $15.55 | $15.89 | $15.48 | $15.80 | $14.84 | 23,760 |
| 2019-08-16 | $15.08 | $15.63 | $14.94 | $15.49 | $14.55 | 52,129 |
| 2019-08-15 | $15.26 | $15.32 | $15.00 | $15.00 | $14.09 | 18,033 |
| 2019-08-14 | $15.42 | $15.48 | $15.00 | $15.30 | $14.37 | 26,005 |
| 2019-08-13 | $15.64 | $15.87 | $15.39 | $15.51 | $14.51 | 43,094 |
| 2019-08-12 | $15.76 | $15.86 | $15.66 | $15.66 | $14.65 | 6,537 |
| 2019-08-09 | $15.92 | $16.15 | $15.68 | $15.89 | $14.86 | 27,584 |
| 2019-08-08 | $16.04 | $16.68 | $15.79 | $16.10 | $15.06 | 29,842 |
| 2019-08-07 | $15.86 | $16.29 | $15.82 | $16.02 | $14.98 | 22,510 |
| 2019-08-06 | $16.27 | $16.30 | $15.81 | $16.06 | $15.02 | 18,685 |
| 2019-08-05 | $16.38 | $16.59 | $15.97 | $15.97 | $14.94 | 15,237 |
| 2019-08-02 | $16.99 | $17.09 | $16.61 | $16.62 | $15.55 | 12,164 |
| 2019-08-01 | $17.25 | $17.73 | $17.07 | $17.07 | $15.97 | 23,301 |
| 2019-07-31 | $17.18 | $17.70 | $17.04 | $17.16 | $16.05 | 39,753 |
| 2019-07-30 | $16.93 | $17.28 | $16.87 | $17.10 | $16.00 | 26,170 |
| 2019-07-29 | $16.75 | $17.19 | $16.75 | $17.01 | $15.91 | 33,006 |
| 2019-07-26 | $17.24 | $17.28 | $16.87 | $16.91 | $15.82 | 33,301 |
| 2019-07-25 | $16.60 | $17.21 | $16.60 | $17.12 | $16.01 | 6,089 |
| 2019-07-24 | $17.03 | $17.33 | $17.03 | $17.27 | $16.15 | 20,812 |
| 2019-07-23 | $17.17 | $17.17 | $16.73 | $16.85 | $15.76 | 9,677 |
| 2019-07-22 | $17.09 | $17.22 | $16.92 | $17.13 | $16.02 | 6,976 |
| 2019-07-19 | $17.05 | $17.26 | $16.94 | $17.20 | $16.09 | 7,848 |
| 2019-07-18 | $16.90 | $17.22 | $16.82 | $17.16 | $16.05 | 7,308 |
| 2019-07-17 | $17.25 | $17.26 | $16.92 | $16.93 | $15.84 | 7,998 |
| 2019-07-16 | $17.31 | $17.35 | $17.16 | $17.20 | $16.09 | 25,716 |
| 2019-07-15 | $17.54 | $17.57 | $17.08 | $17.34 | $16.22 | 21,719 |
| 2019-07-12 | $17.66 | $17.68 | $17.48 | $17.53 | $16.40 | 17,448 |
| 2019-07-11 | $17.60 | $17.74 | $17.49 | $17.68 | $16.54 | 26,712 |
| 2019-07-10 | $17.79 | $17.83 | $17.37 | $17.62 | $16.48 | 18,553 |
| 2019-07-09 | $17.63 | $17.83 | $17.43 | $17.75 | $16.60 | 31,840 |
| 2019-07-08 | $17.81 | $17.85 | $17.42 | $17.56 | $16.43 | 20,316 |
| 2019-07-05 | $17.77 | $17.88 | $17.55 | $17.82 | $16.67 | 17,205 |
| 2019-07-03 | $17.77 | $17.88 | $17.66 | $17.70 | $16.56 | 8,261 |
| 2019-07-02 | $17.62 | $17.80 | $17.41 | $17.77 | $16.62 | 21,209 |
| 2019-07-01 | $17.60 | $17.72 | $17.41 | $17.66 | $16.52 | 32,654 |
| 2019-06-28 | $17.21 | $17.67 | $17.21 | $17.45 | $16.32 | 325,475 |
| 2019-06-27 | $16.70 | $17.33 | $16.70 | $17.33 | $16.21 | 41,317 |
| 2019-06-26 | $16.56 | $16.90 | $16.51 | $16.68 | $15.60 | 17,754 |
| 2019-06-25 | $16.55 | $17.06 | $16.32 | $16.60 | $15.53 | 42,953 |
| 2019-06-24 | $17.16 | $17.16 | $16.41 | $16.50 | $15.43 | 27,206 |
| 2019-06-21 | $16.83 | $17.09 | $16.34 | $16.83 | $15.74 | 82,485 |
| 2019-06-20 | $17.32 | $17.33 | $16.73 | $17.01 | $15.91 | 28,871 |
| 2019-06-19 | $17.20 | $17.52 | $16.75 | $17.23 | $16.12 | 43,452 |
| 2019-06-18 | $16.94 | $17.45 | $16.81 | $17.18 | $16.07 | 28,492 |
| 2019-06-17 | $17.00 | $17.30 | $16.58 | $16.80 | $15.71 | 20,047 |
| 2019-06-14 | $17.00 | $17.30 | $16.55 | $17.00 | $15.90 | 26,320 |
| 2019-06-13 | $16.95 | $17.53 | $16.95 | $17.14 | $16.03 | 35,930 |
| 2019-06-12 | $16.75 | $17.00 | $16.32 | $16.90 | $15.81 | 18,563 |
| 2019-06-11 | $16.41 | $16.48 | $16.12 | $16.42 | $15.36 | 35,516 |
| 2019-06-10 | $16.52 | $16.94 | $16.19 | $16.54 | $15.47 | 45,823 |
| 2019-06-07 | $16.46 | $16.84 | $16.09 | $16.42 | $15.36 | 84,183 |
| 2019-06-06 | $17.15 | $17.15 | $16.08 | $16.42 | $15.36 | 34,927 |
| 2019-06-05 | $16.97 | $16.97 | $16.32 | $16.50 | $15.43 | 32,099 |
| 2019-06-04 | $16.53 | $17.06 | $16.47 | $16.94 | $15.85 | 36,641 |
| 2019-06-03 | $16.53 | $16.80 | $16.06 | $16.60 | $15.53 | 36,907 |
| 2019-05-31 | $16.48 | $17.82 | $16.03 | $16.50 | $15.43 | 56,500 |
| 2019-05-30 | $17.22 | $17.22 | $16.06 | $16.75 | $15.67 | 65,299 |
| 2019-05-29 | $17.44 | $17.82 | $16.97 | $17.19 | $16.08 | 60,950 |
| 2019-05-28 | $17.71 | $17.81 | $17.45 | $17.68 | $16.54 | 99,971 |
| 2019-05-24 | $17.23 | $17.83 | $17.23 | $17.71 | $16.57 | 31,017 |
| 2019-05-23 | $17.61 | $17.68 | $16.85 | $17.15 | $16.04 | 29,346 |
| 2019-05-22 | $17.79 | $18.29 | $17.56 | $17.73 | $16.58 | 25,145 |
| 2019-05-21 | $17.75 | $18.30 | $17.53 | $17.83 | $16.68 | 38,013 |
| 2019-05-20 | $17.54 | $17.84 | $17.52 | $17.75 | $16.60 | 47,154 |
| 2019-05-17 | $17.59 | $17.78 | $17.27 | $17.67 | $16.53 | 30,203 |
| 2019-05-16 | $17.82 | $17.89 | $17.60 | $17.68 | $16.54 | 17,477 |
| 2019-05-15 | $17.72 | $17.83 | $17.26 | $17.80 | $16.65 | 34,314 |
| 2019-05-14 | $17.30 | $17.93 | $17.14 | $17.91 | $16.70 | 38,610 |
| 2019-05-13 | $17.97 | $17.98 | $17.25 | $17.45 | $16.27 | 24,013 |
| 2019-05-10 | $17.78 | $18.35 | $17.78 | $18.14 | $16.91 | 24,565 |
| 2019-05-09 | $17.67 | $18.27 | $17.67 | $17.79 | $16.58 | 32,793 |
| 2019-05-08 | $18.07 | $18.30 | $17.69 | $17.86 | $16.65 | 20,340 |
| 2019-05-07 | $18.24 | $18.35 | $17.55 | $17.95 | $16.73 | 39,816 |
| 2019-05-06 | $17.26 | $18.22 | $17.14 | $17.78 | $16.58 | 42,355 |
| 2019-05-03 | $17.36 | $17.85 | $17.36 | $17.50 | $16.31 | 42,322 |
| 2019-05-02 | $17.29 | $17.85 | $16.93 | $17.21 | $16.04 | 53,145 |
| 2019-05-01 | $16.88 | $17.50 | $16.78 | $17.13 | $15.97 | 67,837 |
| 2019-04-30 | $16.99 | $17.30 | $16.00 | $16.95 | $15.80 | 90,280 |
| 2019-04-29 | $15.87 | $16.74 | $15.66 | $16.71 | $15.58 | 35,337 |
| 2019-04-26 | $15.64 | $15.99 | $15.53 | $15.84 | $14.77 | 17,512 |
| 2019-04-25 | $15.73 | $15.92 | $15.53 | $15.62 | $14.56 | 13,549 |
| 2019-04-24 | $15.83 | $15.95 | $15.62 | $15.75 | $14.68 | 18,037 |
| 2019-04-23 | $15.71 | $15.95 | $15.58 | $15.82 | $14.75 | 44,394 |
| 2019-04-22 | $15.78 | $15.89 | $15.52 | $15.69 | $14.63 | 27,469 |
| 2019-04-18 | $15.83 | $15.97 | $15.50 | $15.70 | $14.64 | 53,296 |
| 2019-04-17 | $15.80 | $16.00 | $15.74 | $15.86 | $14.79 | 26,023 |
| 2019-04-16 | $15.84 | $16.16 | $15.74 | $15.76 | $14.69 | 28,980 |
| 2019-04-15 | $16.03 | $16.44 | $15.67 | $15.74 | $14.67 | 26,482 |
| 2019-04-12 | $16.19 | $16.33 | $16.00 | $16.00 | $14.92 | 44,511 |
| 2019-04-11 | $15.76 | $16.42 | $15.73 | $16.07 | $14.98 | 59,582 |
| 2019-04-10 | $15.70 | $15.76 | $15.50 | $15.74 | $14.67 | 67,261 |
| 2019-04-09 | $15.50 | $15.74 | $15.22 | $15.56 | $14.51 | 109,978 |
| 2019-04-08 | $15.88 | $15.90 | $15.44 | $15.52 | $14.47 | 153,862 |
| 2019-04-05 | $15.65 | $15.81 | $15.37 | $15.51 | $14.46 | 33,752 |
| 2019-04-04 | $15.57 | $15.87 | $15.54 | $15.64 | $14.58 | 9,155 |
| 2019-04-03 | $15.59 | $16.03 | $15.49 | $15.57 | $14.52 | 25,128 |
| 2019-04-02 | $15.40 | $15.70 | $15.37 | $15.52 | $14.47 | 41,211 |
| 2019-04-01 | $15.70 | $15.94 | $15.32 | $15.39 | $14.35 | 47,637 |
| 2019-03-29 | $15.40 | $15.66 | $15.20 | $15.65 | $14.59 | 85,117 |
| 2019-03-28 | $15.19 | $15.45 | $14.97 | $15.41 | $14.37 | 64,127 |
| 2019-03-27 | $15.30 | $15.31 | $15.00 | $15.20 | $14.17 | 35,493 |
| 2019-03-26 | $15.06 | $15.58 | $15.06 | $15.34 | $14.30 | 34,919 |
| 2019-03-25 | $14.75 | $15.14 | $14.75 | $14.99 | $13.97 | 32,794 |
| 2019-03-22 | $16.41 | $16.53 | $14.58 | $15.00 | $13.98 | 90,343 |
| 2019-03-21 | $16.48 | $16.82 | $16.46 | $16.46 | $15.34 | 14,511 |
| 2019-03-20 | $16.45 | $17.10 | $16.35 | $16.62 | $15.49 | 34,890 |
| 2019-03-19 | $16.65 | $17.01 | $16.42 | $16.50 | $15.38 | 21,462 |
| 2019-03-18 | $16.59 | $16.78 | $16.57 | $16.60 | $15.48 | 6,228 |
| 2019-03-15 | $16.69 | $16.82 | $16.59 | $16.60 | $15.48 | 104,705 |
| 2019-03-14 | $16.78 | $16.93 | $16.62 | $16.80 | $15.66 | 41,921 |
| 2019-03-13 | $16.59 | $16.97 | $16.51 | $16.78 | $15.64 | 18,482 |
| 2019-03-12 | $16.80 | $16.80 | $16.50 | $16.59 | $15.47 | 43,974 |
| 2019-03-11 | $16.67 | $16.95 | $16.52 | $16.83 | $15.69 | 95,136 |
| 2019-03-08 | $16.94 | $16.94 | $16.44 | $16.65 | $15.52 | 45,380 |
| 2019-03-07 | $16.98 | $17.22 | $16.69 | $16.99 | $15.84 | 35,556 |
| 2019-03-06 | $17.51 | $17.51 | $16.74 | $16.99 | $15.84 | 61,019 |
| 2019-03-05 | $17.58 | $17.68 | $16.73 | $17.01 | $15.86 | 27,352 |
| 2019-03-04 | $17.80 | $18.18 | $17.60 | $17.61 | $16.42 | 47,794 |
| 2019-03-01 | $17.75 | $17.98 | $17.64 | $17.85 | $16.64 | 33,266 |
| 2019-02-28 | $17.54 | $18.10 | $17.54 | $17.71 | $16.51 | 33,155 |
| 2019-02-27 | $17.88 | $18.30 | $17.65 | $17.94 | $16.72 | 24,775 |
| 2019-02-26 | $18.14 | $18.31 | $17.64 | $17.88 | $16.67 | 35,379 |
| 2019-02-25 | $18.44 | $18.45 | $18.13 | $18.13 | $16.90 | 81,702 |
| 2019-02-22 | $18.30 | $18.45 | $18.10 | $18.38 | $17.13 | 15,603 |
| 2019-02-21 | $18.31 | $18.46 | $18.20 | $18.30 | $17.06 | 12,675 |
| 2019-02-20 | $18.49 | $18.70 | $18.21 | $18.31 | $17.07 | 42,885 |
| 2019-02-19 | $18.24 | $18.76 | $18.24 | $18.50 | $17.25 | 21,012 |
| 2019-02-15 | $18.54 | $18.95 | $18.13 | $18.25 | $17.01 | 56,800 |
| 2019-02-14 | $18.40 | $18.92 | $18.36 | $18.39 | $17.14 | 65,888 |
| 2019-02-13 | $18.59 | $18.75 | $18.26 | $18.59 | $17.27 | 54,861 |
| 2019-02-12 | $18.21 | $18.65 | $18.07 | $18.36 | $17.06 | 40,733 |
| 2019-02-11 | $18.17 | $18.42 | $18.02 | $18.11 | $16.83 | 19,985 |
| 2019-02-08 | $18.03 | $18.68 | $17.97 | $18.43 | $17.13 | 41,642 |
| 2019-02-07 | $18.65 | $18.75 | $17.99 | $18.21 | $16.92 | 28,527 |
| 2019-02-06 | $18.61 | $18.75 | $18.47 | $18.59 | $17.27 | 8,513 |
| 2019-02-05 | $18.44 | $18.79 | $18.32 | $18.66 | $17.34 | 23,442 |
| 2019-02-04 | $18.79 | $19.18 | $18.16 | $18.53 | $17.22 | 47,169 |
| 2019-02-01 | $18.15 | $19.06 | $17.95 | $18.80 | $17.47 | 97,824 |
| 2019-01-31 | $18.56 | $18.62 | $17.54 | $17.94 | $16.67 | 106,953 |
| 2019-01-30 | $19.26 | $19.26 | $18.15 | $18.91 | $17.57 | 90,033 |
| 2019-01-29 | $19.53 | $19.75 | $18.77 | $19.37 | $18.00 | 40,828 |
| 2019-01-28 | $19.87 | $20.08 | $19.31 | $19.45 | $18.07 | 24,798 |
| 2019-01-25 | $19.96 | $19.96 | $18.76 | $19.87 | $18.46 | 73,699 |
| 2019-01-24 | $19.70 | $19.96 | $19.55 | $19.79 | $18.39 | 11,310 |
| 2019-01-23 | $19.30 | $20.50 | $18.67 | $19.73 | $18.33 | 86,393 |
| 2019-01-22 | $19.38 | $19.63 | $19.04 | $19.26 | $17.90 | 31,983 |
| 2019-01-18 | $19.35 | $19.50 | $19.13 | $19.45 | $18.07 | 58,137 |
| 2019-01-17 | $19.09 | $19.40 | $19.09 | $19.28 | $17.92 | 27,788 |
| 2019-01-16 | $18.67 | $19.24 | $18.65 | $19.15 | $17.79 | 97,215 |
| 2019-01-15 | $18.86 | $18.86 | $18.33 | $18.66 | $17.34 | 53,363 |
| 2019-01-14 | $18.64 | $19.18 | $18.38 | $18.81 | $17.48 | 47,176 |
| 2019-01-11 | $18.94 | $19.35 | $18.63 | $18.86 | $17.52 | 35,910 |
| 2019-01-10 | $19.07 | $19.40 | $18.82 | $19.20 | $17.84 | 63,764 |
| 2019-01-09 | $19.58 | $19.65 | $18.93 | $19.23 | $17.87 | 153,242 |
| 2019-01-08 | $19.75 | $19.75 | $18.27 | $19.36 | $17.99 | 38,315 |
| 2019-01-07 | $18.99 | $19.74 | $18.09 | $19.71 | $18.31 | 81,211 |
| 2019-01-04 | $19.50 | $19.50 | $18.80 | $19.14 | $17.79 | 71,450 |
| 2019-01-03 | $19.34 | $19.43 | $17.93 | $19.29 | $17.92 | 41,262 |
| 2019-01-02 | $19.43 | $19.49 | $17.95 | $19.48 | $18.10 | 68,157 |
| 2018-12-31 | $19.50 | $19.61 | $18.55 | $19.50 | $18.12 | 102,585 |
| 2018-12-28 | $18.79 | $19.99 | $18.33 | $19.47 | $18.09 | 65,220 |
| 2018-12-27 | $17.28 | $18.94 | $17.04 | $18.75 | $17.42 | 79,991 |
| 2018-12-26 | $16.72 | $18.39 | $16.72 | $17.46 | $16.22 | 37,644 |
| 2018-12-24 | $17.00 | $17.00 | $16.13 | $16.59 | $15.42 | 32,664 |
| 2018-12-21 | $17.02 | $17.19 | $16.30 | $16.84 | $15.65 | 349,823 |
| 2018-12-20 | $17.10 | $17.34 | $16.60 | $16.97 | $15.77 | 101,147 |
| 2018-12-19 | $18.15 | $18.39 | $17.25 | $17.41 | $16.18 | 39,390 |
| 2018-12-18 | $18.62 | $18.91 | $18.11 | $18.22 | $16.93 | 29,709 |
| 2018-12-17 | $18.41 | $18.80 | $18.18 | $18.55 | $17.24 | 82,603 |
| 2018-12-14 | $18.33 | $18.89 | $18.33 | $18.50 | $17.19 | 84,793 |
| 2018-12-13 | $19.84 | $19.84 | $18.35 | $18.59 | $17.27 | 74,962 |
| 2018-12-12 | $20.03 | $20.03 | $19.74 | $19.81 | $18.41 | 75,310 |
| 2018-12-11 | $19.91 | $20.03 | $19.76 | $19.84 | $18.44 | 56,453 |
| 2018-12-10 | $19.63 | $20.00 | $19.59 | $19.84 | $18.44 | 85,040 |
| 2018-12-07 | $20.06 | $20.33 | $19.29 | $19.74 | $18.34 | 78,060 |
| 2018-12-06 | $19.80 | $20.57 | $19.71 | $20.17 | $18.74 | 103,410 |
| 2018-12-04 | $20.74 | $20.74 | $19.47 | $20.02 | $18.60 | 75,760 |
| 2018-12-03 | $21.60 | $21.60 | $20.32 | $20.72 | $19.25 | 46,465 |
| 2018-11-30 | $20.90 | $21.49 | $20.52 | $21.36 | $19.85 | 95,935 |
| 2018-11-29 | $20.59 | $21.31 | $20.28 | $20.83 | $19.36 | 74,351 |
| 2018-11-28 | $20.46 | $20.62 | $19.84 | $20.55 | $19.10 | 127,981 |
| 2018-11-27 | $20.40 | $20.55 | $20.30 | $20.40 | $18.96 | 53,307 |
| 2018-11-26 | $19.95 | $20.73 | $19.95 | $20.65 | $19.19 | 69,430 |
| 2018-11-23 | $19.85 | $21.08 | $19.84 | $20.15 | $18.72 | 90,020 |
| 2018-11-21 | $19.98 | $20.17 | $19.56 | $19.88 | $18.47 | 139,590 |
| 2018-11-20 | $19.89 | $20.01 | $19.50 | $19.89 | $18.48 | 143,651 |
| 2018-11-19 | $19.95 | $20.18 | $19.84 | $19.91 | $18.50 | 99,421 |
| 2018-11-16 | $19.70 | $20.02 | $19.25 | $19.93 | $18.52 | 75,872 |
| 2018-11-15 | $19.70 | $19.83 | $19.27 | $19.82 | $18.42 | 52,956 |
| 2018-11-14 | $19.51 | $20.15 | $19.35 | $19.82 | $18.36 | 776,252 |
| 2018-11-13 | $21.81 | $22.97 | $21.81 | $22.42 | $20.77 | 26,468 |
| 2018-11-12 | $20.93 | $22.14 | $20.52 | $21.68 | $20.08 | 37,460 |
| 2018-11-09 | $20.94 | $21.25 | $20.72 | $20.97 | $19.43 | 24,959 |
| 2018-11-08 | $20.08 | $21.15 | $20.08 | $21.02 | $19.47 | 39,874 |
| 2018-11-07 | $21.23 | $21.37 | $19.77 | $20.16 | $18.68 | 54,031 |
| 2018-11-06 | $19.99 | $21.36 | $19.99 | $21.21 | $19.65 | 48,703 |
| 2018-11-05 | $19.80 | $20.00 | $19.52 | $19.97 | $18.50 | 97,091 |
| 2018-11-02 | $19.65 | $19.88 | $19.59 | $19.75 | $18.30 | 225,855 |
| 2018-11-01 | $19.42 | $19.65 | $19.28 | $19.63 | $18.19 | 27,953 |
| 2018-10-31 | $19.40 | $19.49 | $18.53 | $19.40 | $17.97 | 74,138 |
| 2018-10-30 | $18.72 | $19.40 | $18.72 | $19.25 | $17.83 | 60,278 |
| 2018-10-29 | $19.35 | $19.43 | $18.52 | $18.77 | $17.39 | 21,154 |
| 2018-10-26 | $19.23 | $19.49 | $19.09 | $19.20 | $17.79 | 41,646 |
| 2018-10-25 | $19.03 | $19.37 | $18.78 | $19.37 | $17.94 | 29,221 |
| 2018-10-24 | $19.15 | $19.63 | $18.83 | $18.92 | $17.53 | 171,515 |
| 2018-10-23 | $19.55 | $19.60 | $18.95 | $19.19 | $17.78 | 58,315 |
| 2018-10-22 | $19.88 | $19.88 | $19.59 | $19.61 | $18.17 | 61,832 |
| 2018-10-19 | $20.28 | $20.28 | $19.52 | $19.79 | $18.33 | 48,059 |
| 2018-10-18 | $20.04 | $20.48 | $20.04 | $20.28 | $18.79 | 35,061 |
| 2018-10-17 | $20.02 | $20.23 | $19.92 | $20.23 | $18.74 | 38,076 |
| 2018-10-16 | $20.00 | $20.22 | $19.96 | $20.06 | $18.58 | 237,873 |
| 2018-10-15 | $19.67 | $19.99 | $19.50 | $19.99 | $18.52 | 71,402 |
| 2018-10-12 | $19.61 | $19.70 | $19.50 | $19.68 | $18.23 | 77,344 |
| 2018-10-11 | $19.55 | $19.77 | $19.50 | $19.51 | $18.07 | 52,622 |
| 2018-10-10 | $19.66 | $19.75 | $19.51 | $19.60 | $18.16 | 69,987 |
| 2018-10-09 | $19.72 | $19.81 | $19.49 | $19.66 | $18.21 | 26,827 |
| 2018-10-08 | $19.41 | $19.78 | $19.39 | $19.72 | $18.27 | 57,316 |
| 2018-10-05 | $19.58 | $19.86 | $19.23 | $19.41 | $17.98 | 42,021 |
| 2018-10-04 | $19.66 | $19.81 | $19.28 | $19.51 | $18.07 | 42,801 |
| 2018-10-03 | $19.11 | $19.87 | $19.02 | $19.70 | $18.25 | 66,168 |
| 2018-10-02 | $19.52 | $19.75 | $18.95 | $19.00 | $17.60 | 134,443 |
| 2018-10-01 | $19.37 | $19.70 | $19.15 | $19.46 | $18.03 | 144,299 |
| 2018-09-28 | $19.31 | $19.34 | $19.00 | $19.29 | $17.87 | 120,105 |
| 2018-09-27 | $19.17 | $19.41 | $18.84 | $19.40 | $17.97 | 100,888 |
| 2018-09-26 | $18.86 | $19.35 | $18.77 | $19.14 | $17.73 | 274,263 |
| 2018-09-25 | $18.93 | $19.00 | $18.56 | $18.86 | $17.47 | 202,049 |
| 2018-09-24 | $19.08 | $19.08 | $18.60 | $18.75 | $17.37 | 242,708 |
| 2018-09-21 | $18.11 | $19.15 | $17.90 | $18.59 | $17.22 | 1,482,589 |
| 2018-09-20 | $18.76 | $18.80 | $17.70 | $18.10 | $16.77 | 206,567 |
| 2018-09-19 | $18.71 | $18.83 | $18.15 | $18.64 | $17.27 | 305,714 |
| 2018-09-18 | $18.89 | $18.89 | $18.26 | $18.66 | $17.29 | 122,348 |
| 2018-09-17 | $18.83 | $18.95 | $18.44 | $18.89 | $17.50 | 73,202 |
| 2018-09-14 | $18.90 | $18.95 | $18.52 | $18.76 | $17.38 | 90,680 |
| 2018-09-13 | $18.87 | $18.95 | $18.39 | $18.91 | $17.52 | 342,030 |
| 2018-09-12 | $18.95 | $18.97 | $18.59 | $18.85 | $17.46 | 93,257 |
| 2018-09-11 | $18.89 | $18.99 | $17.35 | $18.90 | $17.51 | 393,023 |
| 2018-09-10 | $18.99 | $19.00 | $18.14 | $18.95 | $17.56 | 325,947 |
| 2018-09-07 | $19.13 | $19.13 | $18.28 | $18.98 | $17.58 | 511,944 |
| 2018-09-06 | $17.98 | $19.62 | $17.96 | $19.10 | $17.69 | 318,232 |
| 2018-09-05 | $17.88 | $17.98 | $17.69 | $17.96 | $16.64 | 56,640 |
| 2018-09-04 | $17.44 | $17.88 | $17.37 | $17.75 | $16.44 | 154,655 |
| 2018-08-31 | $17.20 | $17.47 | $16.88 | $17.44 | $16.16 | 82,071 |
| 2018-08-30 | $17.43 | $17.72 | $16.85 | $17.40 | $16.12 | 81,911 |
| 2018-08-29 | $17.79 | $17.88 | $17.29 | $17.59 | $16.30 | 42,724 |
| 2018-08-28 | $17.40 | $17.98 | $17.05 | $17.70 | $16.40 | 56,481 |
| 2018-08-27 | $17.85 | $17.85 | $16.87 | $17.30 | $16.03 | 71,596 |
| 2018-08-24 | $17.65 | $18.00 | $17.60 | $17.70 | $16.40 | 70,766 |
| 2018-08-23 | $16.99 | $17.86 | $16.99 | $17.69 | $16.39 | 229,247 |
| 2018-08-22 | $16.64 | $17.05 | $16.60 | $17.04 | $15.79 | 86,401 |
| 2018-08-21 | $16.52 | $16.68 | $16.44 | $16.64 | $15.42 | 66,676 |
| 2018-08-20 | $16.49 | $16.55 | $16.33 | $16.49 | $15.28 | 69,399 |
| 2018-08-17 | $16.42 | $16.53 | $16.40 | $16.42 | $15.21 | 107,334 |
| 2018-08-16 | $16.40 | $16.53 | $16.34 | $16.43 | $15.22 | 227,824 |
| 2018-08-15 | $16.51 | $16.53 | $16.20 | $16.43 | $15.22 | 82,129 |
| 2018-08-14 | $16.49 | $16.52 | $16.35 | $16.50 | $15.29 | 199,834 |
| 2018-08-13 | $16.45 | $16.52 | $16.20 | $16.50 | $15.29 | 212,138 |
| 2018-08-10 | $16.39 | $16.48 | $16.01 | $16.40 | $15.19 | 337,842 |
| 2018-08-09 | $16.00 | $16.64 | $16.00 | $16.50 | $15.29 | 3,584,152 |
| 2018-08-08 | $16.75 | $16.75 | $15.50 | $16.00 | $14.82 | 1,450 |
| 2018-08-07 | $16.74 | $16.74 | $15.05 | $16.00 | $14.82 | 6,100 |