BayCom Corp (BCML) Exchange: NASDAQ
Data as of Nov. 21, 2025
$28.71 ($0.96) 3.46%
BayCom Corp - Daily Information
Click for more stock information on BayCom Corp.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $27.56 |
| Previous Close | $28.71 |
| High | $28.92 |
| Low | $27.56 |
| Adjusted Open | $27.56 |
| Previous Adjusted Close | $28.71 |
| Adjusted High | $28.92 |
| Adjusted Low | $27.56 |
Invest in BayCom Corp (BCML)
Key People BayCom Corp
| Employee | Position |
|---|---|
| George J. Guarini | President, Chief Executive Officer & Director |
| Janet L. King | COO & Senior Executive Vice President |
| Keary L. Colwell | CFO, Secretary, Treasurer & Senior Executive VP |
| Lloyd W. Kendall | Chairman |
| Syvia L Magid | Independent Director |
| James S. Camp | Independent Director |
| Robert G. Laverne | Independent Director |
| David M. Spatz | Independent Director |
| Harpreet S. Chaudhary | Independent Director |
| Malcolm F. Hotchkiss | Independent Director |
| Rocco Davis | Independent Director |
Company Profile BayCom Corp
Exchange: NASDAQ
IPO Date: Aug. 9, 2004
Employees: 308
Sector: Financial Services
Industry: Banks-Regional
Website: BayCom Corp Website
Address: 500 Ygnacio Valley Road, Walnut Creek, CA, United States, 94596-3845
Historical Stock Data for BayCom Corp (BCML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $27.56 | $28.92 | $27.56 | $28.71 | $28.71 | 19,894 |
| 2025-11-20 | $28.04 | $28.04 | $27.52 | $27.75 | $27.75 | 10,440 |
| 2025-11-19 | $27.30 | $27.92 | $27.30 | $27.70 | $27.70 | 19,881 |
| 2025-11-18 | $27.87 | $27.90 | $27.22 | $27.33 | $27.33 | 10,976 |
| 2025-11-17 | $27.96 | $28.13 | $27.69 | $27.77 | $27.77 | 22,442 |
| 2025-11-14 | $28.08 | $28.27 | $27.77 | $28.27 | $28.27 | 11,609 |
| 2025-11-13 | $27.58 | $28.60 | $27.58 | $28.38 | $28.38 | 20,591 |
| 2025-11-12 | $28.20 | $28.38 | $27.50 | $28.00 | $28.00 | 25,158 |
| 2025-11-11 | $27.98 | $28.09 | $27.64 | $28.09 | $28.09 | 7,863 |
| 2025-11-10 | $27.33 | $28.09 | $26.82 | $27.83 | $27.83 | 39,722 |
| 2025-11-07 | $27.43 | $27.74 | $27.29 | $27.31 | $27.31 | 10,358 |
| 2025-11-06 | $27.94 | $27.94 | $27.25 | $27.54 | $27.54 | 10,610 |
| 2025-11-05 | $27.38 | $28.20 | $27.38 | $28.20 | $28.20 | 9,666 |
| 2025-11-04 | $26.88 | $27.76 | $26.88 | $27.35 | $27.35 | 11,376 |
| 2025-11-03 | $27.22 | $27.39 | $26.82 | $27.21 | $27.21 | 11,324 |
| 2025-10-31 | $27.04 | $27.60 | $26.78 | $27.26 | $27.26 | 11,769 |
| 2025-10-30 | $27.26 | $27.28 | $27.14 | $27.14 | $27.14 | 6,937 |
| 2025-10-29 | $27.28 | $27.54 | $27.00 | $27.19 | $27.19 | 22,998 |
| 2025-10-28 | $27.06 | $27.71 | $27.00 | $27.50 | $27.50 | 20,829 |
| 2025-10-27 | $27.80 | $27.80 | $27.32 | $27.36 | $27.36 | 21,764 |
| 2025-10-24 | $28.05 | $28.05 | $27.37 | $27.77 | $27.77 | 11,158 |
| 2025-10-23 | $27.97 | $28.16 | $27.62 | $27.99 | $27.99 | 10,782 |
| 2025-10-22 | $27.64 | $28.22 | $27.62 | $28.15 | $28.15 | 18,984 |
| 2025-10-21 | $27.73 | $27.85 | $27.52 | $27.69 | $27.69 | 14,496 |
| 2025-10-20 | $27.45 | $27.93 | $27.39 | $27.93 | $27.93 | 16,538 |
| 2025-10-17 | $27.14 | $27.95 | $27.14 | $27.15 | $27.15 | 16,641 |
| 2025-10-16 | $28.51 | $28.51 | $27.13 | $27.14 | $27.14 | 29,860 |
| 2025-10-15 | $28.58 | $28.89 | $28.36 | $28.63 | $28.63 | 18,199 |
| 2025-10-14 | $27.48 | $28.50 | $27.48 | $28.48 | $28.48 | 11,720 |
| 2025-10-13 | $27.17 | $27.73 | $27.17 | $27.69 | $27.69 | 19,738 |
| 2025-10-10 | $27.89 | $27.89 | $27.33 | $27.33 | $27.33 | 23,606 |
| 2025-10-09 | $27.99 | $28.27 | $27.80 | $27.99 | $27.99 | 20,322 |
| 2025-10-08 | $28.12 | $28.15 | $27.91 | $28.15 | $28.15 | 10,527 |
| 2025-10-07 | $28.15 | $28.32 | $27.79 | $28.15 | $28.15 | 21,646 |
| 2025-10-06 | $28.26 | $28.36 | $27.93 | $28.19 | $28.19 | 16,667 |
| 2025-10-03 | $27.50 | $28.10 | $27.50 | $28.10 | $28.10 | 12,108 |
| 2025-10-02 | $27.97 | $27.97 | $27.34 | $27.66 | $27.66 | 15,295 |
| 2025-10-01 | $28.58 | $28.58 | $27.89 | $28.11 | $28.11 | 11,684 |
| 2025-09-30 | $28.72 | $28.82 | $28.29 | $28.75 | $28.75 | 12,601 |
| 2025-09-29 | $29.53 | $29.53 | $28.76 | $28.93 | $28.93 | 17,737 |
| 2025-09-26 | $29.72 | $29.72 | $29.43 | $29.47 | $29.47 | 11,215 |
| 2025-09-25 | $29.62 | $30.20 | $29.07 | $29.52 | $29.52 | 12,125 |
| 2025-09-24 | $29.89 | $30.59 | $29.53 | $29.76 | $29.76 | 10,186 |
| 2025-09-23 | $30.30 | $30.30 | $29.33 | $29.69 | $29.69 | 12,745 |
| 2025-09-22 | $29.71 | $29.81 | $29.41 | $29.60 | $29.60 | 12,056 |
| 2025-09-19 | $30.55 | $30.59 | $29.64 | $29.75 | $29.75 | 47,829 |
| 2025-09-18 | $30.02 | $30.96 | $30.02 | $30.77 | $30.77 | 21,429 |
| 2025-09-17 | $30.23 | $30.92 | $29.62 | $29.72 | $29.72 | 35,822 |
| 2025-09-16 | $29.53 | $30.04 | $29.28 | $29.80 | $29.80 | 15,827 |
| 2025-09-15 | $29.75 | $29.98 | $29.50 | $29.78 | $29.78 | 15,365 |
| 2025-09-12 | $29.79 | $29.81 | $28.85 | $29.63 | $29.63 | 15,369 |
| 2025-09-11 | $29.80 | $30.57 | $29.76 | $30.17 | $30.17 | 23,646 |
| 2025-09-10 | $29.78 | $30.20 | $29.41 | $30.14 | $29.89 | 22,446 |
| 2025-09-09 | $30.10 | $30.10 | $29.61 | $29.77 | $29.52 | 12,623 |
| 2025-09-08 | $30.08 | $30.08 | $29.71 | $30.03 | $29.78 | 10,859 |
| 2025-09-05 | $30.35 | $30.35 | $29.67 | $29.93 | $29.93 | 8,235 |
| 2025-09-04 | $29.98 | $30.24 | $29.98 | $30.07 | $30.07 | 13,597 |
| 2025-09-03 | $29.63 | $29.88 | $29.63 | $29.76 | $29.76 | 7,303 |
| 2025-09-02 | $30.02 | $30.39 | $29.66 | $29.85 | $29.85 | 8,685 |
| 2025-08-29 | $30.32 | $30.34 | $29.78 | $30.26 | $30.26 | 16,511 |
| 2025-08-28 | $30.37 | $30.42 | $30.24 | $30.32 | $30.32 | 8,145 |
| 2025-08-27 | $30.45 | $30.90 | $29.75 | $30.48 | $30.48 | 11,434 |
| 2025-08-26 | $30.00 | $30.77 | $30.00 | $30.56 | $30.56 | 8,878 |
| 2025-08-25 | $30.34 | $30.55 | $30.05 | $30.20 | $30.20 | 12,972 |
| 2025-08-22 | $28.64 | $30.65 | $28.64 | $30.34 | $30.34 | 35,486 |
| 2025-08-21 | $28.52 | $28.92 | $28.31 | $28.36 | $28.36 | 13,658 |
| 2025-08-20 | $28.42 | $28.75 | $28.42 | $28.52 | $28.52 | 8,839 |
| 2025-08-19 | $28.25 | $28.90 | $28.25 | $28.36 | $28.36 | 9,805 |
| 2025-08-18 | $27.87 | $28.34 | $27.82 | $28.21 | $28.21 | 18,253 |
| 2025-08-15 | $28.69 | $28.69 | $27.85 | $28.06 | $28.06 | 24,514 |
| 2025-08-14 | $28.15 | $28.69 | $28.01 | $28.61 | $28.61 | 11,504 |
| 2025-08-13 | $28.62 | $29.09 | $28.62 | $28.89 | $28.89 | 14,108 |
| 2025-08-12 | $27.91 | $28.50 | $27.61 | $28.33 | $28.33 | 42,448 |
| 2025-08-11 | $27.40 | $28.00 | $27.25 | $27.60 | $27.60 | 11,291 |
| 2025-08-08 | $27.19 | $27.80 | $27.10 | $27.21 | $27.21 | 9,241 |
| 2025-08-07 | $27.10 | $27.27 | $26.72 | $26.99 | $26.99 | 24,188 |
| 2025-08-06 | $27.27 | $27.47 | $26.74 | $27.05 | $27.05 | 87,714 |
| 2025-08-05 | $27.31 | $27.41 | $27.18 | $27.20 | $27.20 | 13,324 |
| 2025-08-04 | $27.06 | $27.38 | $27.03 | $27.35 | $27.35 | 15,110 |
| 2025-08-01 | $26.50 | $27.02 | $26.31 | $26.75 | $26.75 | 31,238 |
| 2025-07-31 | $26.52 | $27.19 | $26.52 | $27.01 | $27.01 | 23,914 |
| 2025-07-30 | $27.40 | $27.70 | $26.64 | $26.77 | $26.77 | 17,165 |
| 2025-07-29 | $27.83 | $27.83 | $27.12 | $27.20 | $27.20 | 15,409 |
| 2025-07-28 | $27.48 | $27.60 | $27.27 | $27.53 | $27.53 | 9,085 |
| 2025-07-25 | $27.66 | $27.86 | $27.33 | $27.51 | $27.51 | 11,754 |
| 2025-07-24 | $28.04 | $28.10 | $27.31 | $27.33 | $27.33 | 13,669 |
| 2025-07-23 | $28.21 | $28.80 | $28.21 | $28.50 | $28.50 | 14,510 |
| 2025-07-22 | $28.65 | $29.26 | $28.54 | $28.54 | $28.54 | 18,110 |
| 2025-07-21 | $27.44 | $28.75 | $27.44 | $28.32 | $28.32 | 22,619 |
| 2025-07-18 | $29.75 | $29.75 | $26.90 | $27.29 | $27.29 | 33,703 |
| 2025-07-17 | $27.28 | $27.91 | $26.90 | $27.78 | $27.78 | 23,139 |
| 2025-07-16 | $27.64 | $27.67 | $26.85 | $27.43 | $27.43 | 29,164 |
| 2025-07-15 | $28.42 | $28.42 | $27.55 | $27.65 | $27.65 | 22,053 |
| 2025-07-14 | $27.90 | $28.23 | $27.90 | $28.23 | $28.23 | 18,545 |
| 2025-07-11 | $28.86 | $28.86 | $28.02 | $28.14 | $28.14 | 14,090 |
| 2025-07-10 | $28.80 | $29.05 | $28.20 | $28.72 | $28.72 | 17,659 |
| 2025-07-09 | $28.87 | $29.05 | $28.32 | $29.05 | $29.05 | 11,383 |
| 2025-07-08 | $28.60 | $29.23 | $28.36 | $28.93 | $28.93 | 30,245 |
| 2025-07-07 | $28.77 | $29.46 | $28.72 | $28.73 | $28.73 | 25,893 |
| 2025-07-03 | $29.04 | $29.36 | $28.87 | $28.89 | $28.89 | 32,083 |
| 2025-07-02 | $28.19 | $28.95 | $28.01 | $28.88 | $28.88 | 27,436 |
| 2025-07-01 | $27.40 | $29.15 | $27.40 | $28.19 | $28.19 | 76,083 |
| 2025-06-30 | $27.59 | $27.73 | $27.49 | $27.71 | $27.71 | 21,888 |
| 2025-06-27 | $28.00 | $28.18 | $27.46 | $27.80 | $27.80 | 63,311 |
| 2025-06-26 | $27.29 | $28.02 | $27.29 | $27.94 | $27.94 | 12,321 |
| 2025-06-25 | $27.90 | $27.90 | $26.98 | $26.98 | $26.98 | 27,464 |
| 2025-06-24 | $27.38 | $28.36 | $27.38 | $27.42 | $27.42 | 23,589 |
| 2025-06-23 | $26.88 | $27.23 | $26.63 | $27.19 | $27.19 | 30,693 |
| 2025-06-20 | $26.89 | $27.00 | $26.40 | $26.82 | $26.82 | 75,925 |
| 2025-06-18 | $26.05 | $26.95 | $25.84 | $26.62 | $26.62 | 37,134 |
| 2025-06-17 | $26.47 | $26.55 | $26.06 | $26.24 | $26.24 | 19,184 |
| 2025-06-16 | $26.66 | $26.89 | $26.37 | $26.83 | $26.83 | 30,699 |
| 2025-06-13 | $26.52 | $26.89 | $26.19 | $26.32 | $26.32 | 25,924 |
| 2025-06-12 | $27.27 | $27.45 | $26.76 | $26.99 | $26.99 | 18,262 |
| 2025-06-11 | $27.97 | $27.97 | $27.25 | $27.51 | $27.31 | 29,762 |
| 2025-06-10 | $27.03 | $27.38 | $27.03 | $27.34 | $27.14 | 21,748 |
| 2025-06-09 | $26.85 | $27.18 | $26.72 | $26.92 | $26.72 | 21,836 |
| 2025-06-06 | $26.70 | $27.09 | $26.19 | $26.73 | $26.53 | 20,751 |
| 2025-06-05 | $26.14 | $26.49 | $26.14 | $26.27 | $26.07 | 21,307 |
| 2025-06-04 | $26.32 | $26.93 | $26.32 | $26.41 | $26.21 | 19,782 |
| 2025-06-03 | $26.16 | $26.86 | $26.16 | $26.52 | $26.52 | 18,574 |
| 2025-06-02 | $26.33 | $26.41 | $26.16 | $26.20 | $26.20 | 39,653 |
| 2025-05-30 | $26.57 | $26.79 | $26.39 | $26.39 | $26.39 | 17,263 |
| 2025-05-29 | $26.57 | $27.10 | $26.36 | $26.72 | $26.72 | 26,814 |
| 2025-05-28 | $26.65 | $27.19 | $26.52 | $26.52 | $26.52 | 31,713 |
| 2025-05-27 | $26.50 | $27.12 | $26.50 | $26.90 | $26.90 | 12,700 |
| 2025-05-23 | $26.06 | $26.57 | $26.06 | $26.23 | $26.23 | 21,656 |
| 2025-05-22 | $26.28 | $27.11 | $26.11 | $26.56 | $26.56 | 37,890 |
| 2025-05-21 | $26.53 | $27.17 | $26.49 | $26.52 | $26.52 | 35,786 |
| 2025-05-20 | $27.25 | $27.25 | $26.66 | $26.92 | $26.92 | 19,214 |
| 2025-05-19 | $26.72 | $27.62 | $26.53 | $27.41 | $27.41 | 18,669 |
| 2025-05-16 | $27.28 | $27.48 | $26.75 | $26.85 | $26.85 | 23,740 |
| 2025-05-15 | $27.10 | $27.48 | $27.10 | $27.31 | $27.31 | 9,792 |
| 2025-05-14 | $26.89 | $27.21 | $26.77 | $26.77 | $26.77 | 16,918 |
| 2025-05-13 | $27.19 | $27.67 | $26.67 | $27.36 | $27.36 | 22,729 |
| 2025-05-12 | $27.99 | $27.99 | $26.68 | $26.97 | $26.97 | 25,730 |
| 2025-05-09 | $27.68 | $27.68 | $26.70 | $26.83 | $26.83 | 13,890 |
| 2025-05-08 | $26.37 | $27.77 | $26.01 | $26.95 | $26.95 | 67,346 |
| 2025-05-07 | $26.64 | $26.88 | $26.15 | $26.33 | $26.33 | 26,544 |
| 2025-05-06 | $26.20 | $27.23 | $26.20 | $26.34 | $26.34 | 23,329 |
| 2025-05-05 | $26.51 | $27.28 | $26.34 | $26.34 | $26.34 | 21,950 |
| 2025-05-02 | $26.18 | $26.87 | $26.18 | $26.62 | $26.62 | 14,978 |
| 2025-05-01 | $25.86 | $26.32 | $25.65 | $25.97 | $25.97 | 15,964 |
| 2025-04-30 | $25.71 | $26.57 | $25.64 | $26.01 | $26.01 | 22,644 |
| 2025-04-29 | $25.99 | $26.35 | $25.55 | $26.16 | $26.16 | 54,688 |
| 2025-04-28 | $25.96 | $26.48 | $25.15 | $25.87 | $25.87 | 56,285 |
| 2025-04-25 | $25.72 | $26.27 | $25.72 | $25.96 | $25.96 | 21,183 |
| 2025-04-24 | $26.26 | $26.66 | $26.10 | $26.10 | $26.10 | 20,547 |
| 2025-04-23 | $27.56 | $27.56 | $26.43 | $26.50 | $26.50 | 29,716 |
| 2025-04-22 | $26.33 | $27.23 | $26.19 | $26.81 | $26.81 | 27,893 |
| 2025-04-21 | $25.54 | $26.30 | $25.11 | $25.93 | $25.93 | 29,602 |
| 2025-04-17 | $25.94 | $26.59 | $25.88 | $25.98 | $25.98 | 24,665 |
| 2025-04-16 | $25.72 | $26.07 | $25.60 | $25.91 | $25.91 | 30,638 |
| 2025-04-15 | $25.15 | $26.25 | $24.95 | $25.87 | $25.87 | 33,276 |
| 2025-04-14 | $25.13 | $25.87 | $24.36 | $25.24 | $25.24 | 44,875 |
| 2025-04-11 | $24.17 | $25.30 | $24.17 | $25.07 | $25.07 | 28,301 |
| 2025-04-10 | $25.17 | $26.20 | $24.23 | $24.51 | $24.51 | 40,321 |
| 2025-04-09 | $24.12 | $27.00 | $23.96 | $25.82 | $25.82 | 43,048 |
| 2025-04-08 | $24.97 | $24.97 | $23.58 | $24.25 | $24.25 | 33,560 |
| 2025-04-07 | $23.51 | $25.00 | $22.87 | $24.19 | $24.19 | 39,946 |
| 2025-04-04 | $23.07 | $24.37 | $22.22 | $24.20 | $24.20 | 32,778 |
| 2025-04-03 | $25.11 | $25.11 | $23.96 | $24.08 | $24.08 | 27,030 |
| 2025-04-02 | $25.20 | $25.86 | $24.65 | $25.72 | $25.72 | 16,573 |
| 2025-04-01 | $24.91 | $25.69 | $24.91 | $25.56 | $25.56 | 13,924 |
| 2025-03-31 | $25.11 | $26.34 | $24.80 | $25.17 | $25.17 | 35,794 |
| 2025-03-28 | $25.75 | $25.97 | $25.33 | $25.50 | $25.50 | 18,184 |
| 2025-03-27 | $25.47 | $26.31 | $25.47 | $26.07 | $26.07 | 17,593 |
| 2025-03-26 | $25.47 | $25.81 | $25.34 | $25.62 | $25.62 | 19,515 |
| 2025-03-25 | $25.78 | $26.18 | $25.33 | $25.45 | $25.45 | 12,209 |
| 2025-03-24 | $25.40 | $25.93 | $25.40 | $25.93 | $25.93 | 12,301 |
| 2025-03-21 | $25.19 | $25.51 | $24.25 | $24.95 | $24.95 | 57,304 |
| 2025-03-20 | $25.45 | $26.39 | $25.45 | $25.61 | $25.61 | 19,359 |
| 2025-03-19 | $25.32 | $25.92 | $25.32 | $25.69 | $25.69 | 10,693 |
| 2025-03-18 | $24.93 | $25.27 | $24.83 | $25.24 | $25.24 | 14,115 |
| 2025-03-17 | $24.69 | $25.11 | $24.69 | $25.11 | $25.11 | 13,726 |
| 2025-03-14 | $24.69 | $25.19 | $24.55 | $25.02 | $25.02 | 16,480 |
| 2025-03-13 | $25.10 | $25.10 | $24.37 | $24.39 | $24.39 | 14,032 |
| 2025-03-12 | $25.02 | $25.10 | $24.61 | $25.09 | $24.94 | 24,701 |
| 2025-03-11 | $24.97 | $25.32 | $24.75 | $24.94 | $24.79 | 20,150 |
| 2025-03-10 | $25.97 | $25.97 | $24.54 | $24.78 | $24.63 | 21,170 |
| 2025-03-07 | $25.68 | $26.26 | $25.68 | $26.18 | $26.02 | 17,141 |
| 2025-03-06 | $25.90 | $26.27 | $25.67 | $26.27 | $26.11 | 10,742 |
| 2025-03-05 | $26.24 | $26.60 | $25.90 | $26.10 | $25.94 | 52,448 |
| 2025-03-04 | $26.71 | $26.86 | $26.05 | $26.50 | $26.33 | 13,720 |
| 2025-03-03 | $27.46 | $27.77 | $26.74 | $26.74 | $26.58 | 42,554 |
| 2025-02-28 | $27.30 | $27.50 | $27.15 | $27.50 | $27.33 | 17,479 |
| 2025-02-27 | $27.39 | $27.39 | $27.09 | $27.24 | $27.07 | 8,516 |
| 2025-02-26 | $27.26 | $27.61 | $27.08 | $27.60 | $27.43 | 10,309 |
| 2025-02-25 | $27.11 | $27.66 | $27.00 | $27.37 | $27.20 | 18,754 |
| 2025-02-24 | $27.83 | $27.83 | $26.83 | $26.83 | $26.67 | 13,584 |
| 2025-02-21 | $28.21 | $28.30 | $27.49 | $27.65 | $27.48 | 20,428 |
| 2025-02-20 | $28.39 | $28.49 | $27.65 | $27.80 | $27.63 | 12,959 |
| 2025-02-19 | $28.04 | $28.55 | $27.78 | $28.55 | $28.38 | 12,127 |
| 2025-02-18 | $27.80 | $28.56 | $27.80 | $28.21 | $28.04 | 14,859 |
| 2025-02-14 | $28.20 | $28.46 | $27.84 | $28.02 | $27.85 | 11,107 |
| 2025-02-13 | $27.79 | $28.20 | $27.54 | $28.20 | $28.03 | 14,419 |
| 2025-02-12 | $28.54 | $28.60 | $27.52 | $27.79 | $27.62 | 18,403 |
| 2025-02-11 | $28.81 | $29.21 | $28.81 | $29.09 | $28.91 | 11,823 |
| 2025-02-10 | $28.93 | $29.47 | $28.79 | $29.01 | $28.83 | 21,753 |
| 2025-02-07 | $28.89 | $29.15 | $27.39 | $28.89 | $28.71 | 22,411 |
| 2025-02-06 | $29.00 | $29.10 | $28.70 | $29.09 | $28.91 | 16,087 |
| 2025-02-05 | $28.38 | $28.96 | $28.38 | $28.89 | $28.71 | 13,622 |
| 2025-02-04 | $27.48 | $28.39 | $27.48 | $28.39 | $28.22 | 18,021 |
| 2025-02-03 | $27.36 | $27.99 | $27.36 | $27.44 | $27.27 | 44,279 |
| 2025-01-31 | $28.51 | $28.51 | $27.63 | $27.99 | $27.82 | 29,536 |
| 2025-01-30 | $28.75 | $28.81 | $28.29 | $28.52 | $28.35 | 18,215 |
| 2025-01-29 | $28.25 | $28.68 | $28.08 | $28.42 | $28.25 | 22,272 |
| 2025-01-28 | $27.81 | $28.33 | $27.81 | $28.22 | $28.05 | 16,820 |
| 2025-01-27 | $27.28 | $28.20 | $27.28 | $27.95 | $27.78 | 43,304 |
| 2025-01-24 | $27.69 | $27.73 | $26.41 | $27.43 | $27.26 | 27,311 |
| 2025-01-23 | $26.68 | $26.86 | $26.51 | $26.85 | $26.69 | 29,493 |
| 2025-01-22 | $27.07 | $27.20 | $26.50 | $26.71 | $26.55 | 62,245 |
| 2025-01-21 | $26.98 | $27.34 | $26.86 | $27.18 | $27.01 | 24,763 |
| 2025-01-17 | $26.55 | $26.61 | $26.26 | $26.59 | $26.43 | 27,345 |
| 2025-01-16 | $26.68 | $27.03 | $26.07 | $26.42 | $26.26 | 44,280 |
| 2025-01-15 | $26.28 | $26.86 | $25.51 | $26.79 | $26.63 | 52,941 |
| 2025-01-14 | $24.85 | $25.70 | $24.85 | $25.51 | $25.35 | 52,056 |
| 2025-01-13 | $24.52 | $25.08 | $24.52 | $24.85 | $24.70 | 26,174 |
| 2025-01-10 | $25.27 | $25.34 | $24.38 | $24.76 | $24.61 | 22,723 |
| 2025-01-08 | $25.70 | $25.85 | $25.43 | $25.75 | $25.59 | 12,088 |
| 2025-01-07 | $25.80 | $25.96 | $25.52 | $25.85 | $25.69 | 21,828 |
| 2025-01-06 | $26.33 | $26.38 | $25.79 | $25.80 | $25.64 | 15,120 |
| 2025-01-03 | $26.24 | $26.48 | $26.11 | $26.33 | $26.33 | 15,081 |
| 2025-01-02 | $26.89 | $26.89 | $25.92 | $26.20 | $26.20 | 22,258 |
| 2024-12-31 | $26.61 | $26.84 | $26.59 | $26.84 | $26.84 | 17,868 |
| 2024-12-30 | $26.68 | $26.92 | $26.45 | $26.70 | $26.70 | 15,103 |
| 2024-12-27 | $26.96 | $27.29 | $26.08 | $26.77 | $26.77 | 27,079 |
| 2024-12-26 | $26.48 | $27.39 | $26.41 | $27.18 | $27.18 | 28,546 |
| 2024-12-24 | $26.76 | $26.82 | $26.42 | $26.68 | $26.68 | 9,334 |
| 2024-12-23 | $26.74 | $27.02 | $26.38 | $26.70 | $26.70 | 160,696 |
| 2024-12-20 | $27.13 | $27.74 | $25.90 | $26.82 | $26.82 | 166,986 |
| 2024-12-19 | $28.14 | $28.65 | $27.10 | $27.49 | $27.49 | 28,257 |
| 2024-12-18 | $28.91 | $29.81 | $27.14 | $27.49 | $27.49 | 38,650 |
| 2024-12-17 | $29.04 | $29.08 | $28.72 | $28.90 | $28.90 | 28,311 |
| 2024-12-16 | $29.03 | $29.63 | $28.77 | $29.26 | $29.26 | 22,870 |
| 2024-12-13 | $28.75 | $28.87 | $28.53 | $28.87 | $28.87 | 14,901 |
| 2024-12-12 | $29.41 | $29.41 | $28.69 | $28.93 | $28.93 | 16,692 |
| 2024-12-11 | $29.31 | $29.88 | $29.14 | $29.41 | $29.26 | 23,110 |
| 2024-12-10 | $30.08 | $30.08 | $28.89 | $29.00 | $28.85 | 18,767 |
| 2024-12-09 | $29.01 | $29.36 | $28.86 | $29.05 | $28.90 | 19,150 |
| 2024-12-06 | $29.00 | $29.07 | $28.61 | $28.96 | $28.81 | 11,472 |
| 2024-12-05 | $29.08 | $29.33 | $28.58 | $28.74 | $28.59 | 25,725 |
| 2024-12-04 | $29.17 | $29.32 | $28.64 | $28.96 | $28.81 | 24,733 |
| 2024-12-03 | $29.16 | $29.60 | $28.72 | $28.99 | $28.84 | 36,811 |
| 2024-12-02 | $29.20 | $29.32 | $28.67 | $28.99 | $28.84 | 28,234 |
| 2024-11-29 | $29.22 | $29.22 | $28.60 | $28.99 | $28.84 | 26,038 |
| 2024-11-27 | $29.85 | $30.13 | $28.74 | $29.15 | $29.00 | 21,044 |
| 2024-11-26 | $29.51 | $29.95 | $29.24 | $29.71 | $29.56 | 38,219 |
| 2024-11-25 | $28.54 | $29.73 | $28.54 | $29.40 | $29.25 | 43,170 |
| 2024-11-22 | $27.78 | $28.43 | $27.78 | $28.43 | $28.28 | 12,414 |
| 2024-11-21 | $27.83 | $27.83 | $27.44 | $27.58 | $27.44 | 20,801 |
| 2024-11-20 | $26.96 | $27.19 | $26.80 | $27.14 | $27.00 | 14,563 |
| 2024-11-19 | $26.80 | $27.22 | $26.80 | $27.16 | $27.02 | 19,980 |
| 2024-11-18 | $27.57 | $27.57 | $26.83 | $26.99 | $26.85 | 20,854 |
| 2024-11-15 | $27.58 | $27.58 | $26.84 | $27.30 | $27.16 | 16,185 |
| 2024-11-14 | $27.08 | $27.50 | $27.03 | $27.35 | $27.21 | 12,883 |
| 2024-11-13 | $27.45 | $27.77 | $27.02 | $27.48 | $27.34 | 27,644 |
| 2024-11-12 | $27.28 | $27.50 | $26.97 | $27.09 | $26.95 | 21,692 |
| 2024-11-11 | $27.23 | $27.62 | $27.01 | $27.04 | $26.90 | 29,159 |
| 2024-11-08 | $24.32 | $27.26 | $24.32 | $26.85 | $26.85 | 23,817 |
| 2024-11-07 | $27.42 | $27.55 | $26.75 | $26.80 | $26.80 | 28,552 |
| 2024-11-06 | $26.77 | $28.62 | $26.04 | $27.50 | $27.50 | 115,526 |
| 2024-11-05 | $24.78 | $25.09 | $24.71 | $25.09 | $25.09 | 22,385 |
| 2024-11-04 | $24.20 | $24.52 | $24.00 | $24.41 | $24.41 | 20,976 |
| 2024-11-01 | $24.70 | $24.76 | $24.23 | $24.41 | $24.41 | 17,060 |
| 2024-10-31 | $24.47 | $24.85 | $24.47 | $24.85 | $24.85 | 28,589 |
| 2024-10-30 | $24.41 | $24.92 | $24.34 | $24.90 | $24.90 | 28,372 |
| 2024-10-29 | $24.51 | $24.81 | $24.20 | $24.56 | $24.56 | 36,798 |
| 2024-10-28 | $24.35 | $24.85 | $24.27 | $24.73 | $24.73 | 19,719 |
| 2024-10-25 | $24.37 | $24.56 | $24.05 | $24.32 | $24.32 | 20,488 |
| 2024-10-24 | $24.72 | $24.73 | $24.25 | $24.40 | $24.40 | 26,629 |
| 2024-10-23 | $24.54 | $24.91 | $24.44 | $24.91 | $24.91 | 23,084 |
| 2024-10-22 | $23.76 | $24.59 | $23.55 | $24.59 | $24.59 | 23,951 |
| 2024-10-21 | $24.76 | $24.76 | $23.94 | $24.05 | $24.05 | 32,596 |
| 2024-10-18 | $23.74 | $24.66 | $23.74 | $24.51 | $24.51 | 15,994 |
| 2024-10-17 | $24.50 | $24.65 | $24.02 | $24.50 | $24.50 | 20,561 |
| 2024-10-16 | $24.45 | $24.73 | $24.05 | $24.50 | $24.50 | 18,825 |
| 2024-10-15 | $23.93 | $24.39 | $23.92 | $24.18 | $24.18 | 17,253 |
| 2024-10-14 | $24.05 | $24.05 | $23.75 | $23.91 | $23.91 | 4,751 |
| 2024-10-11 | $23.31 | $24.40 | $23.31 | $24.19 | $24.19 | 9,833 |
| 2024-10-10 | $23.25 | $23.59 | $23.25 | $23.36 | $23.36 | 8,179 |
| 2024-10-09 | $23.58 | $24.14 | $23.47 | $23.48 | $23.48 | 11,732 |
| 2024-10-08 | $23.51 | $23.55 | $23.35 | $23.35 | $23.35 | 10,212 |
| 2024-10-07 | $23.46 | $23.46 | $23.27 | $23.30 | $23.30 | 10,485 |
| 2024-10-04 | $23.62 | $23.62 | $23.47 | $23.47 | $23.47 | 8,461 |
| 2024-10-03 | $23.11 | $23.26 | $23.11 | $23.18 | $23.18 | 13,961 |
| 2024-10-02 | $23.11 | $23.45 | $23.11 | $23.29 | $23.29 | 16,672 |
| 2024-10-01 | $23.12 | $23.40 | $23.11 | $23.12 | $23.12 | 16,740 |
| 2024-09-30 | $23.74 | $23.88 | $23.51 | $23.72 | $23.72 | 7,466 |
| 2024-09-27 | $24.02 | $24.02 | $23.62 | $23.73 | $23.73 | 6,212 |
| 2024-09-26 | $23.66 | $23.88 | $23.55 | $23.71 | $23.71 | 18,989 |
| 2024-09-25 | $23.31 | $23.42 | $23.09 | $23.36 | $23.36 | 14,923 |
| 2024-09-24 | $23.51 | $23.79 | $23.38 | $23.44 | $23.44 | 20,129 |
| 2024-09-23 | $23.70 | $23.80 | $23.41 | $23.48 | $23.48 | 22,044 |
| 2024-09-20 | $24.14 | $24.71 | $23.67 | $23.77 | $23.77 | 85,078 |
| 2024-09-19 | $24.37 | $24.84 | $24.08 | $24.50 | $24.50 | 26,652 |
| 2024-09-18 | $23.64 | $24.50 | $23.18 | $23.91 | $23.81 | 31,476 |
| 2024-09-17 | $23.61 | $23.96 | $23.45 | $23.45 | $23.35 | 13,944 |
| 2024-09-16 | $23.57 | $23.57 | $23.00 | $23.30 | $23.21 | 10,336 |
| 2024-09-13 | $22.57 | $23.36 | $22.57 | $23.27 | $23.18 | 17,456 |
| 2024-09-12 | $22.48 | $22.56 | $21.84 | $22.19 | $22.10 | 34,406 |
| 2024-09-11 | $22.07 | $22.19 | $21.85 | $22.02 | $22.02 | 14,513 |
| 2024-09-10 | $21.75 | $22.42 | $21.66 | $22.30 | $22.30 | 14,061 |
| 2024-09-09 | $22.01 | $22.03 | $21.75 | $21.75 | $21.75 | 12,326 |
| 2024-09-06 | $21.96 | $22.06 | $21.66 | $21.84 | $21.84 | 24,939 |
| 2024-09-05 | $22.78 | $22.78 | $22.00 | $22.10 | $22.10 | 13,297 |
| 2024-09-04 | $22.34 | $22.41 | $22.31 | $22.33 | $22.33 | 7,782 |
| 2024-09-03 | $22.66 | $22.66 | $22.36 | $22.53 | $22.53 | 12,391 |
| 2024-08-30 | $23.08 | $23.10 | $22.79 | $23.03 | $23.03 | 7,048 |
| 2024-08-29 | $23.47 | $23.47 | $23.04 | $23.22 | $23.22 | 14,129 |
| 2024-08-28 | $23.10 | $23.42 | $22.98 | $23.23 | $23.23 | 23,259 |
| 2024-08-27 | $23.84 | $23.99 | $22.85 | $22.88 | $22.88 | 8,335 |
| 2024-08-26 | $23.00 | $23.62 | $22.86 | $23.43 | $23.43 | 40,845 |
| 2024-08-23 | $21.79 | $23.24 | $21.79 | $23.15 | $23.15 | 17,846 |
| 2024-08-22 | $22.04 | $22.04 | $21.70 | $21.85 | $21.85 | 13,268 |
| 2024-08-21 | $21.87 | $22.20 | $21.60 | $22.15 | $22.15 | 13,182 |
| 2024-08-20 | $21.62 | $22.10 | $21.60 | $21.76 | $21.76 | 11,463 |
| 2024-08-19 | $22.14 | $22.24 | $21.76 | $22.17 | $22.17 | 7,512 |
| 2024-08-16 | $22.06 | $22.10 | $21.76 | $21.93 | $21.93 | 59,341 |
| 2024-08-15 | $22.13 | $22.29 | $21.85 | $22.09 | $22.09 | 12,071 |
| 2024-08-14 | $21.89 | $21.89 | $21.25 | $21.55 | $21.55 | 14,470 |
| 2024-08-13 | $21.40 | $21.73 | $21.37 | $21.62 | $21.62 | 6,733 |
| 2024-08-12 | $21.13 | $21.17 | $21.05 | $21.13 | $21.13 | 12,238 |
| 2024-08-09 | $21.54 | $21.54 | $21.29 | $21.29 | $21.29 | 13,449 |
| 2024-08-08 | $20.96 | $21.80 | $20.96 | $21.33 | $21.33 | 18,103 |
| 2024-08-07 | $21.21 | $21.26 | $20.95 | $20.95 | $20.95 | 16,750 |
| 2024-08-06 | $21.20 | $21.44 | $21.00 | $21.11 | $21.11 | 22,332 |
| 2024-08-05 | $21.39 | $21.49 | $20.25 | $21.24 | $21.24 | 21,439 |
| 2024-08-02 | $22.66 | $22.66 | $22.08 | $22.19 | $22.19 | 20,439 |
| 2024-08-01 | $24.22 | $24.70 | $22.67 | $23.32 | $23.32 | 43,116 |
| 2024-07-31 | $24.37 | $24.88 | $24.05 | $24.09 | $24.09 | 36,786 |
| 2024-07-30 | $24.02 | $24.40 | $23.70 | $24.27 | $24.27 | 12,706 |
| 2024-07-29 | $24.67 | $24.67 | $23.74 | $23.84 | $23.84 | 25,358 |
| 2024-07-26 | $24.65 | $24.66 | $24.25 | $24.63 | $24.63 | 18,813 |
| 2024-07-25 | $23.74 | $25.04 | $23.66 | $24.38 | $24.38 | 29,678 |
| 2024-07-24 | $23.56 | $24.71 | $23.43 | $23.61 | $23.61 | 22,773 |
| 2024-07-23 | $23.96 | $24.13 | $23.50 | $23.84 | $23.84 | 65,230 |
| 2024-07-22 | $23.14 | $24.11 | $23.11 | $23.96 | $23.96 | 36,122 |
| 2024-07-19 | $23.48 | $23.48 | $22.38 | $23.14 | $23.14 | 14,741 |
| 2024-07-18 | $23.50 | $23.75 | $23.03 | $23.03 | $23.03 | 16,236 |
| 2024-07-17 | $23.27 | $23.99 | $22.17 | $23.63 | $23.63 | 38,584 |
| 2024-07-16 | $22.24 | $23.83 | $22.21 | $23.42 | $23.42 | 24,236 |
| 2024-07-15 | $21.94 | $22.64 | $21.84 | $21.93 | $21.93 | 28,217 |
| 2024-07-12 | $21.42 | $21.99 | $21.42 | $21.70 | $21.70 | 13,277 |
| 2024-07-11 | $20.23 | $21.36 | $20.23 | $21.13 | $21.13 | 27,119 |
| 2024-07-10 | $19.86 | $20.09 | $19.86 | $20.09 | $20.09 | 12,536 |
| 2024-07-09 | $19.69 | $19.95 | $19.26 | $19.90 | $19.90 | 33,629 |
| 2024-07-08 | $19.58 | $19.92 | $19.58 | $19.69 | $19.69 | 13,152 |
| 2024-07-05 | $19.97 | $19.97 | $19.39 | $19.39 | $19.39 | 35,153 |
| 2024-07-03 | $20.26 | $20.29 | $20.08 | $20.08 | $20.08 | 6,077 |
| 2024-07-02 | $20.50 | $20.50 | $20.09 | $20.16 | $20.16 | 12,850 |
| 2024-07-01 | $20.34 | $20.56 | $20.28 | $20.40 | $20.40 | 23,671 |
| 2024-06-28 | $19.56 | $20.43 | $19.54 | $20.35 | $20.35 | 135,267 |
| 2024-06-27 | $19.35 | $19.70 | $19.35 | $19.70 | $19.70 | 11,809 |
| 2024-06-26 | $18.86 | $19.44 | $18.86 | $19.23 | $19.23 | 24,904 |
| 2024-06-25 | $18.79 | $19.09 | $18.79 | $18.97 | $18.97 | 13,414 |
| 2024-06-24 | $18.98 | $19.07 | $18.87 | $18.95 | $18.95 | 30,056 |
| 2024-06-21 | $19.53 | $19.53 | $18.95 | $19.06 | $19.06 | 38,284 |
| 2024-06-20 | $19.12 | $19.57 | $18.54 | $19.53 | $19.53 | 26,693 |
| 2024-06-18 | $19.41 | $19.49 | $19.17 | $19.28 | $19.28 | 20,019 |
| 2024-06-17 | $19.00 | $19.48 | $18.92 | $19.48 | $19.48 | 26,301 |
| 2024-06-14 | $19.07 | $19.30 | $18.98 | $19.25 | $19.25 | 14,114 |
| 2024-06-13 | $19.60 | $20.30 | $19.29 | $19.31 | $19.31 | 9,796 |
| 2024-06-12 | $19.79 | $19.84 | $19.51 | $19.60 | $19.50 | 17,644 |
| 2024-06-11 | $19.29 | $19.53 | $19.29 | $19.46 | $19.36 | 15,537 |
| 2024-06-10 | $19.62 | $19.62 | $19.17 | $19.45 | $19.35 | 13,111 |
| 2024-06-07 | $19.44 | $19.86 | $19.42 | $19.42 | $19.42 | 56,126 |
| 2024-06-06 | $19.84 | $19.84 | $19.35 | $19.38 | $19.38 | 36,025 |
| 2024-06-05 | $19.01 | $19.34 | $19.01 | $19.34 | $19.34 | 18,342 |
| 2024-06-04 | $19.58 | $19.60 | $18.98 | $19.01 | $19.01 | 12,695 |
| 2024-06-03 | $20.20 | $20.20 | $19.37 | $19.37 | $19.37 | 10,822 |
| 2024-05-31 | $21.03 | $21.11 | $20.12 | $20.18 | $20.18 | 20,665 |
| 2024-05-30 | $20.05 | $20.15 | $20.05 | $20.15 | $20.15 | 12,404 |
| 2024-05-29 | $20.06 | $20.18 | $19.80 | $19.80 | $19.80 | 19,791 |
| 2024-05-28 | $20.52 | $20.55 | $20.07 | $20.08 | $20.08 | 18,646 |
| 2024-05-24 | $20.14 | $20.45 | $20.14 | $20.36 | $20.36 | 12,440 |
| 2024-05-23 | $20.32 | $20.41 | $19.74 | $19.96 | $19.96 | 20,851 |
| 2024-05-22 | $20.32 | $20.46 | $20.22 | $20.34 | $20.34 | 14,733 |
| 2024-05-21 | $20.09 | $20.58 | $20.09 | $20.40 | $20.40 | 8,054 |
| 2024-05-20 | $20.71 | $20.85 | $20.27 | $20.27 | $20.27 | 13,156 |
| 2024-05-17 | $20.77 | $21.01 | $20.65 | $20.75 | $20.75 | 14,424 |
| 2024-05-16 | $20.45 | $20.93 | $20.45 | $20.70 | $20.70 | 30,171 |
| 2024-05-15 | $20.48 | $20.61 | $20.42 | $20.55 | $20.55 | 14,751 |
| 2024-05-14 | $20.39 | $20.57 | $20.30 | $20.36 | $20.36 | 12,777 |
| 2024-05-13 | $20.45 | $20.57 | $20.29 | $20.30 | $20.30 | 14,288 |
| 2024-05-10 | $20.50 | $20.53 | $20.31 | $20.31 | $20.31 | 10,802 |
| 2024-05-09 | $20.45 | $20.50 | $20.45 | $20.50 | $20.50 | 15,837 |
| 2024-05-08 | $20.20 | $20.67 | $20.20 | $20.43 | $20.43 | 17,677 |
| 2024-05-07 | $20.28 | $20.42 | $20.11 | $20.11 | $20.11 | 20,096 |
| 2024-05-06 | $20.20 | $20.21 | $20.08 | $20.15 | $20.15 | 17,091 |
| 2024-05-03 | $19.61 | $20.26 | $19.60 | $20.13 | $20.13 | 14,085 |
| 2024-05-02 | $19.89 | $19.89 | $19.16 | $19.42 | $19.42 | 47,548 |
| 2024-05-01 | $19.97 | $20.21 | $19.45 | $19.69 | $19.69 | 52,756 |
| 2024-04-30 | $19.86 | $20.09 | $19.78 | $19.78 | $19.78 | 22,596 |
| 2024-04-29 | $20.10 | $20.13 | $20.00 | $20.12 | $20.12 | 21,560 |
| 2024-04-26 | $20.41 | $20.60 | $20.06 | $20.15 | $20.15 | 27,955 |
| 2024-04-25 | $19.71 | $20.23 | $19.71 | $20.11 | $20.11 | 29,404 |
| 2024-04-24 | $19.82 | $20.28 | $19.69 | $20.10 | $20.10 | 50,092 |
| 2024-04-23 | $19.35 | $20.37 | $19.06 | $20.05 | $20.05 | 48,868 |
| 2024-04-22 | $20.01 | $20.01 | $19.27 | $19.41 | $19.41 | 38,644 |
| 2024-04-19 | $19.75 | $20.22 | $19.75 | $20.02 | $20.02 | 23,176 |
| 2024-04-18 | $19.77 | $20.30 | $19.77 | $19.91 | $19.91 | 32,726 |
| 2024-04-17 | $19.87 | $20.33 | $19.75 | $19.77 | $19.77 | 24,624 |
| 2024-04-16 | $19.75 | $20.27 | $19.72 | $20.19 | $20.19 | 19,970 |
| 2024-04-15 | $20.01 | $20.10 | $19.67 | $19.77 | $19.77 | 25,687 |
| 2024-04-12 | $19.75 | $20.10 | $19.60 | $19.92 | $19.92 | 17,811 |
| 2024-04-11 | $19.96 | $20.13 | $19.72 | $19.85 | $19.85 | 21,853 |
| 2024-04-10 | $19.92 | $20.10 | $19.20 | $19.86 | $19.86 | 27,399 |
| 2024-04-09 | $20.41 | $20.41 | $19.86 | $20.25 | $20.25 | 22,574 |
| 2024-04-08 | $20.38 | $20.64 | $20.23 | $20.43 | $20.43 | 11,830 |
| 2024-04-05 | $20.10 | $20.43 | $20.10 | $20.30 | $20.30 | 12,913 |
| 2024-04-04 | $20.29 | $20.32 | $19.94 | $20.30 | $20.30 | 25,555 |
| 2024-04-03 | $19.52 | $20.59 | $19.52 | $20.15 | $20.15 | 23,182 |
| 2024-04-02 | $20.30 | $20.35 | $19.62 | $19.80 | $19.80 | 25,253 |
| 2024-04-01 | $20.65 | $20.65 | $20.30 | $20.57 | $20.57 | 10,234 |
| 2024-03-28 | $20.51 | $20.67 | $20.47 | $20.61 | $20.61 | 13,160 |
| 2024-03-27 | $20.14 | $20.70 | $20.14 | $20.48 | $20.48 | 15,274 |
| 2024-03-26 | $19.77 | $20.24 | $19.77 | $20.21 | $20.21 | 26,948 |
| 2024-03-25 | $19.48 | $20.09 | $19.48 | $19.82 | $19.82 | 17,898 |
| 2024-03-22 | $20.45 | $20.65 | $19.28 | $19.51 | $19.51 | 36,639 |
| 2024-03-21 | $20.39 | $20.74 | $20.38 | $20.50 | $20.50 | 27,183 |
| 2024-03-20 | $19.42 | $20.45 | $19.25 | $20.37 | $20.37 | 69,911 |
| 2024-03-19 | $18.85 | $19.75 | $18.81 | $19.44 | $19.44 | 69,916 |
| 2024-03-18 | $19.49 | $19.92 | $19.28 | $19.28 | $19.28 | 20,218 |
| 2024-03-15 | $19.50 | $20.08 | $18.59 | $19.41 | $19.41 | 77,833 |
| 2024-03-14 | $19.85 | $19.95 | $19.67 | $19.67 | $19.67 | 18,100 |
| 2024-03-13 | $19.85 | $20.25 | $19.85 | $19.96 | $19.86 | 36,982 |
| 2024-03-12 | $20.21 | $20.25 | $19.80 | $19.91 | $19.81 | 15,525 |
| 2024-03-11 | $20.40 | $20.80 | $20.25 | $20.36 | $20.26 | 13,545 |
| 2024-03-08 | $20.27 | $20.60 | $20.26 | $20.31 | $20.21 | 32,963 |
| 2024-03-07 | $20.00 | $20.19 | $20.00 | $20.14 | $20.04 | 15,490 |
| 2024-03-06 | $20.17 | $20.42 | $19.82 | $20.01 | $19.91 | 28,519 |
| 2024-03-05 | $19.63 | $20.17 | $19.56 | $19.85 | $19.75 | 11,012 |
| 2024-03-04 | $19.82 | $20.00 | $19.33 | $19.56 | $19.46 | 21,885 |
| 2024-03-01 | $19.92 | $19.92 | $19.69 | $19.82 | $19.72 | 8,539 |
| 2024-02-29 | $20.13 | $20.31 | $19.90 | $20.02 | $19.92 | 16,973 |
| 2024-02-28 | $19.79 | $20.35 | $19.75 | $19.75 | $19.65 | 13,258 |
| 2024-02-27 | $19.93 | $20.25 | $19.24 | $20.00 | $19.90 | 10,530 |
| 2024-02-26 | $19.81 | $20.01 | $19.59 | $19.93 | $19.83 | 13,316 |
| 2024-02-23 | $19.89 | $20.25 | $19.76 | $19.76 | $19.66 | 32,872 |
| 2024-02-22 | $19.86 | $19.92 | $19.46 | $19.87 | $19.77 | 20,771 |
| 2024-02-21 | $19.61 | $20.11 | $19.30 | $20.05 | $19.95 | 21,167 |
| 2024-02-20 | $20.03 | $20.44 | $18.96 | $19.85 | $19.75 | 57,068 |
| 2024-02-16 | $20.58 | $20.83 | $20.02 | $20.02 | $20.02 | 16,568 |
| 2024-02-15 | $20.16 | $20.88 | $19.85 | $20.69 | $20.69 | 20,083 |
| 2024-02-14 | $19.65 | $20.17 | $19.23 | $19.90 | $19.90 | 16,825 |
| 2024-02-13 | $19.94 | $20.05 | $19.27 | $19.29 | $19.29 | 33,515 |
| 2024-02-12 | $20.50 | $20.91 | $20.47 | $20.59 | $20.59 | 27,630 |
| 2024-02-09 | $19.45 | $20.29 | $19.45 | $20.01 | $20.01 | 18,939 |
| 2024-02-08 | $19.59 | $20.23 | $19.59 | $19.91 | $19.91 | 25,832 |
| 2024-02-07 | $20.01 | $20.13 | $19.35 | $20.02 | $20.02 | 30,895 |
| 2024-02-06 | $19.71 | $20.35 | $19.71 | $20.09 | $20.09 | 30,948 |
| 2024-02-05 | $19.74 | $20.17 | $19.74 | $19.99 | $19.99 | 29,341 |
| 2024-02-02 | $20.22 | $20.71 | $20.05 | $20.05 | $20.05 | 23,454 |
| 2024-02-01 | $20.04 | $20.79 | $19.90 | $20.60 | $20.60 | 19,931 |
| 2024-01-31 | $21.44 | $21.63 | $20.41 | $20.41 | $20.41 | 13,740 |
| 2024-01-30 | $21.60 | $22.00 | $21.11 | $21.47 | $21.47 | 7,756 |
| 2024-01-29 | $21.59 | $21.76 | $21.08 | $21.76 | $21.76 | 12,221 |
| 2024-01-26 | $21.69 | $21.69 | $21.13 | $21.39 | $21.39 | 5,030 |
| 2024-01-25 | $21.66 | $22.21 | $20.27 | $21.40 | $21.40 | 14,305 |
| 2024-01-24 | $21.23 | $21.49 | $20.93 | $21.35 | $21.35 | 13,778 |
| 2024-01-23 | $22.27 | $22.89 | $20.88 | $21.01 | $21.01 | 21,989 |
| 2024-01-22 | $21.98 | $22.20 | $21.90 | $22.11 | $22.11 | 10,132 |
| 2024-01-19 | $21.34 | $21.43 | $21.01 | $21.43 | $21.43 | 15,779 |
| 2024-01-18 | $21.37 | $21.65 | $21.25 | $21.25 | $21.25 | 6,716 |
| 2024-01-17 | $21.30 | $21.93 | $21.20 | $21.37 | $21.37 | 8,281 |
| 2024-01-16 | $21.78 | $22.29 | $21.46 | $21.60 | $21.60 | 22,392 |
| 2024-01-12 | $22.01 | $22.38 | $21.51 | $21.88 | $21.88 | 12,909 |
| 2024-01-11 | $22.62 | $22.62 | $21.61 | $21.81 | $21.81 | 16,384 |
| 2024-01-10 | $22.10 | $22.27 | $21.51 | $22.02 | $22.02 | 25,888 |
| 2024-01-09 | $22.44 | $22.53 | $21.88 | $22.10 | $22.10 | 12,191 |
| 2024-01-08 | $22.22 | $22.88 | $21.30 | $22.71 | $22.71 | 27,362 |
| 2024-01-05 | $22.79 | $23.38 | $22.20 | $22.45 | $22.45 | 40,835 |
| 2024-01-04 | $22.79 | $23.35 | $22.64 | $23.02 | $23.02 | 15,602 |
| 2024-01-03 | $23.19 | $23.55 | $22.58 | $22.68 | $22.68 | 27,997 |
| 2024-01-02 | $23.44 | $23.79 | $23.10 | $23.30 | $23.30 | 20,861 |
| 2023-12-29 | $23.81 | $24.31 | $23.59 | $23.59 | $23.59 | 15,498 |
| 2023-12-28 | $23.52 | $23.84 | $23.00 | $23.79 | $23.79 | 35,578 |
| 2023-12-27 | $23.74 | $23.75 | $23.57 | $23.75 | $23.75 | 18,680 |
| 2023-12-26 | $23.63 | $23.79 | $23.32 | $23.75 | $23.75 | 14,075 |
| 2023-12-22 | $23.33 | $24.01 | $23.33 | $23.46 | $23.46 | 37,216 |
| 2023-12-21 | $23.38 | $23.85 | $22.10 | $23.25 | $23.25 | 55,049 |
| 2023-12-20 | $23.35 | $23.80 | $23.00 | $23.17 | $23.17 | 56,070 |
| 2023-12-19 | $22.80 | $23.50 | $22.60 | $23.40 | $23.40 | 90,224 |
| 2023-12-18 | $23.00 | $23.00 | $22.52 | $22.78 | $22.78 | 25,678 |
| 2023-12-15 | $22.90 | $23.02 | $22.60 | $23.00 | $23.00 | 91,268 |
| 2023-12-14 | $22.79 | $22.90 | $22.55 | $22.70 | $22.70 | 36,136 |
| 2023-12-13 | $21.92 | $22.63 | $21.63 | $22.33 | $22.33 | 26,547 |
| 2023-12-12 | $21.77 | $21.77 | $21.42 | $21.45 | $21.35 | 13,599 |
| 2023-12-11 | $21.75 | $21.87 | $21.45 | $21.65 | $21.55 | 21,133 |
| 2023-12-08 | $21.70 | $21.94 | $21.68 | $21.85 | $21.75 | 17,917 |
| 2023-12-07 | $21.63 | $21.93 | $21.35 | $21.93 | $21.83 | 16,519 |
| 2023-12-06 | $21.57 | $21.77 | $21.28 | $21.31 | $21.21 | 13,134 |
| 2023-12-05 | $22.05 | $22.05 | $21.27 | $21.27 | $21.18 | 38,206 |
| 2023-12-04 | $21.61 | $22.15 | $21.42 | $22.14 | $22.14 | 41,090 |
| 2023-12-01 | $21.12 | $21.61 | $20.85 | $21.54 | $21.54 | 26,538 |
| 2023-11-30 | $20.85 | $21.13 | $20.70 | $20.90 | $20.90 | 13,591 |
| 2023-11-29 | $20.82 | $21.26 | $20.58 | $21.02 | $21.02 | 12,250 |
| 2023-11-28 | $20.65 | $20.89 | $20.40 | $20.55 | $20.55 | 12,301 |
| 2023-11-27 | $21.12 | $21.13 | $20.55 | $20.65 | $20.65 | 18,953 |
| 2023-11-24 | $20.89 | $21.20 | $20.84 | $21.18 | $21.18 | 5,301 |
| 2023-11-22 | $20.83 | $20.89 | $20.61 | $20.89 | $20.89 | 5,715 |
| 2023-11-21 | $21.02 | $21.13 | $20.71 | $20.77 | $20.77 | 14,118 |
| 2023-11-20 | $21.49 | $21.49 | $20.93 | $21.17 | $21.17 | 13,558 |
| 2023-11-17 | $21.36 | $21.48 | $21.26 | $21.38 | $21.38 | 21,205 |
| 2023-11-16 | $21.15 | $21.33 | $21.02 | $21.14 | $21.14 | 9,243 |
| 2023-11-15 | $21.04 | $21.14 | $20.82 | $21.09 | $21.09 | 26,388 |
| 2023-11-14 | $20.79 | $21.20 | $20.53 | $21.20 | $21.20 | 53,774 |
| 2023-11-13 | $20.15 | $20.40 | $20.15 | $20.23 | $20.23 | 14,482 |
| 2023-11-10 | $20.65 | $20.65 | $20.22 | $20.38 | $20.38 | 15,747 |
| 2023-11-09 | $20.58 | $20.59 | $20.31 | $20.32 | $20.32 | 10,401 |
| 2023-11-08 | $20.70 | $20.70 | $20.23 | $20.58 | $20.58 | 13,614 |
| 2023-11-07 | $21.00 | $21.41 | $20.70 | $20.78 | $20.78 | 19,951 |
| 2023-11-06 | $20.64 | $20.91 | $20.32 | $20.91 | $20.91 | 28,076 |
| 2023-11-03 | $20.56 | $20.98 | $20.51 | $20.69 | $20.69 | 16,070 |
| 2023-11-02 | $20.21 | $20.61 | $20.21 | $20.47 | $20.47 | 19,976 |
| 2023-11-01 | $19.87 | $20.32 | $19.86 | $20.09 | $20.09 | 13,866 |
| 2023-10-31 | $19.75 | $19.86 | $19.62 | $19.80 | $19.80 | 11,664 |
| 2023-10-30 | $19.94 | $20.17 | $19.65 | $19.80 | $19.80 | 13,720 |
| 2023-10-27 | $20.00 | $20.00 | $19.68 | $19.80 | $19.80 | 13,684 |
| 2023-10-26 | $19.61 | $19.91 | $19.54 | $19.88 | $19.88 | 15,534 |
| 2023-10-25 | $19.50 | $19.50 | $18.95 | $19.31 | $19.31 | 13,554 |
| 2023-10-24 | $19.77 | $19.77 | $19.04 | $19.50 | $19.50 | 20,629 |
| 2023-10-23 | $20.09 | $20.15 | $19.62 | $19.62 | $19.62 | 16,483 |
| 2023-10-20 | $20.63 | $20.63 | $19.65 | $19.95 | $19.95 | 30,115 |
| 2023-10-19 | $20.17 | $20.17 | $19.55 | $19.65 | $19.65 | 15,551 |
| 2023-10-18 | $20.24 | $20.53 | $19.74 | $20.02 | $20.02 | 21,452 |
| 2023-10-17 | $19.86 | $20.55 | $19.86 | $20.34 | $20.34 | 23,186 |
| 2023-10-16 | $19.91 | $20.08 | $19.65 | $19.78 | $19.78 | 107,369 |
| 2023-10-13 | $20.22 | $20.22 | $19.64 | $19.71 | $19.71 | 19,902 |
| 2023-10-12 | $20.01 | $20.20 | $19.90 | $20.20 | $20.20 | 16,035 |
| 2023-10-11 | $20.01 | $20.30 | $19.90 | $19.90 | $19.90 | 15,915 |
| 2023-10-10 | $19.91 | $20.19 | $19.64 | $19.89 | $19.89 | 23,014 |
| 2023-10-09 | $19.69 | $20.13 | $19.39 | $19.89 | $19.89 | 17,333 |
| 2023-10-06 | $19.60 | $19.99 | $19.44 | $19.76 | $19.76 | 18,798 |
| 2023-10-05 | $19.49 | $19.86 | $19.23 | $19.66 | $19.66 | 29,779 |
| 2023-10-04 | $19.00 | $19.55 | $18.76 | $19.35 | $19.35 | 15,622 |
| 2023-10-03 | $19.07 | $19.07 | $18.79 | $18.98 | $18.98 | 14,162 |
| 2023-10-02 | $19.28 | $19.28 | $19.01 | $19.11 | $19.11 | 12,305 |
| 2023-09-29 | $19.53 | $19.57 | $19.07 | $19.21 | $19.21 | 27,761 |
| 2023-09-28 | $19.44 | $19.62 | $19.22 | $19.38 | $19.38 | 32,743 |
| 2023-09-27 | $19.12 | $19.28 | $19.08 | $19.22 | $19.22 | 22,142 |
| 2023-09-26 | $19.38 | $19.59 | $18.75 | $19.11 | $19.11 | 34,974 |
| 2023-09-25 | $18.93 | $19.31 | $18.93 | $19.27 | $19.27 | 24,684 |
| 2023-09-22 | $19.08 | $19.14 | $19.02 | $19.10 | $19.10 | 31,811 |
| 2023-09-21 | $19.01 | $19.11 | $18.98 | $19.07 | $19.07 | 28,441 |
| 2023-09-20 | $19.36 | $19.36 | $19.00 | $19.00 | $19.00 | 19,227 |
| 2023-09-19 | $19.16 | $19.42 | $19.16 | $19.25 | $19.25 | 51,435 |
| 2023-09-18 | $19.14 | $19.37 | $18.92 | $19.21 | $19.21 | 28,678 |
| 2023-09-15 | $19.38 | $19.55 | $19.04 | $19.11 | $19.11 | 64,499 |
| 2023-09-14 | $18.88 | $19.54 | $18.74 | $19.38 | $19.38 | 75,669 |
| 2023-09-13 | $18.86 | $18.86 | $18.70 | $18.79 | $18.69 | 16,946 |
| 2023-09-12 | $18.84 | $19.19 | $18.84 | $19.12 | $19.02 | 10,967 |
| 2023-09-11 | $18.90 | $19.06 | $18.73 | $19.04 | $18.94 | 26,914 |
| 2023-09-08 | $19.01 | $19.14 | $18.90 | $18.90 | $18.90 | 11,527 |
| 2023-09-07 | $19.00 | $19.32 | $18.65 | $18.88 | $18.88 | 78,516 |
| 2023-09-06 | $18.90 | $19.28 | $18.90 | $19.05 | $19.05 | 20,496 |
| 2023-09-05 | $19.63 | $19.68 | $19.02 | $19.05 | $19.05 | 15,814 |
| 2023-09-01 | $18.97 | $19.75 | $18.97 | $19.63 | $19.63 | 19,499 |
| 2023-08-31 | $19.14 | $19.36 | $18.96 | $19.27 | $19.27 | 22,312 |
| 2023-08-30 | $19.40 | $19.60 | $19.02 | $19.14 | $19.14 | 24,674 |
| 2023-08-29 | $19.39 | $19.59 | $19.39 | $19.45 | $19.45 | 14,709 |
| 2023-08-28 | $19.23 | $19.63 | $19.23 | $19.39 | $19.39 | 19,718 |
| 2023-08-25 | $19.50 | $19.60 | $19.21 | $19.35 | $19.35 | 55,626 |
| 2023-08-24 | $19.06 | $19.69 | $19.06 | $19.46 | $19.46 | 25,523 |
| 2023-08-23 | $18.76 | $19.29 | $18.58 | $19.15 | $19.15 | 28,503 |
| 2023-08-22 | $18.99 | $19.12 | $18.67 | $18.84 | $18.84 | 13,922 |
| 2023-08-21 | $19.54 | $19.66 | $19.10 | $19.12 | $19.12 | 15,687 |
| 2023-08-18 | $19.01 | $19.78 | $18.48 | $19.68 | $19.68 | 49,924 |
| 2023-08-17 | $19.01 | $19.18 | $18.85 | $19.17 | $19.17 | 25,416 |
| 2023-08-16 | $18.58 | $19.26 | $18.58 | $18.96 | $18.96 | 17,689 |
| 2023-08-15 | $19.10 | $19.23 | $18.98 | $19.17 | $19.17 | 11,665 |
| 2023-08-14 | $20.00 | $20.00 | $19.01 | $19.29 | $19.29 | 22,913 |
| 2023-08-11 | $20.10 | $20.21 | $19.93 | $20.12 | $20.12 | 19,087 |
| 2023-08-10 | $20.32 | $20.32 | $20.04 | $20.23 | $20.23 | 11,389 |
| 2023-08-09 | $20.33 | $20.53 | $20.07 | $20.43 | $20.43 | 15,612 |
| 2023-08-08 | $20.02 | $20.56 | $19.81 | $20.49 | $20.49 | 23,527 |
| 2023-08-07 | $20.09 | $20.41 | $20.07 | $20.31 | $20.31 | 22,752 |
| 2023-08-04 | $20.30 | $20.30 | $20.07 | $20.25 | $20.25 | 13,544 |
| 2023-08-03 | $19.75 | $20.09 | $19.73 | $20.03 | $20.03 | 19,120 |
| 2023-08-02 | $19.73 | $19.98 | $19.53 | $19.92 | $19.92 | 21,776 |
| 2023-08-01 | $20.15 | $20.15 | $19.66 | $19.82 | $19.82 | 15,670 |
| 2023-07-31 | $19.95 | $20.31 | $19.82 | $20.16 | $20.16 | 30,388 |
| 2023-07-28 | $19.66 | $20.00 | $19.66 | $19.96 | $19.96 | 15,949 |
| 2023-07-27 | $19.04 | $19.90 | $19.00 | $19.63 | $19.63 | 70,543 |
| 2023-07-26 | $18.60 | $19.34 | $18.60 | $19.24 | $19.24 | 22,112 |
| 2023-07-25 | $18.29 | $18.50 | $18.05 | $18.32 | $18.32 | 34,000 |
| 2023-07-24 | $18.02 | $18.36 | $18.01 | $18.36 | $18.36 | 35,894 |
| 2023-07-21 | $18.48 | $18.48 | $17.96 | $18.08 | $18.08 | 36,472 |
| 2023-07-20 | $18.46 | $18.65 | $18.28 | $18.51 | $18.51 | 33,518 |
| 2023-07-19 | $18.50 | $18.63 | $18.11 | $18.43 | $18.43 | 29,906 |
| 2023-07-18 | $17.53 | $18.26 | $17.53 | $18.02 | $18.02 | 46,126 |
| 2023-07-17 | $17.10 | $17.82 | $17.10 | $17.71 | $17.71 | 44,411 |
| 2023-07-14 | $17.38 | $17.38 | $16.76 | $17.10 | $17.10 | 31,803 |
| 2023-07-13 | $16.99 | $17.35 | $16.57 | $17.35 | $17.35 | 28,647 |
| 2023-07-12 | $16.88 | $17.00 | $16.71 | $16.93 | $16.93 | 38,468 |
| 2023-07-11 | $17.00 | $17.00 | $16.64 | $16.69 | $16.69 | 39,870 |
| 2023-07-10 | $16.80 | $17.28 | $16.78 | $16.90 | $16.90 | 25,508 |
| 2023-07-07 | $16.43 | $16.94 | $16.43 | $16.86 | $16.86 | 60,644 |
| 2023-07-06 | $16.74 | $16.74 | $16.28 | $16.44 | $16.44 | 32,266 |
| 2023-07-05 | $16.63 | $16.95 | $16.63 | $16.79 | $16.79 | 30,506 |
| 2023-07-03 | $16.75 | $16.83 | $16.59 | $16.67 | $16.67 | 18,445 |
| 2023-06-30 | $17.09 | $17.09 | $16.63 | $16.68 | $16.68 | 43,457 |
| 2023-06-29 | $17.02 | $17.27 | $16.96 | $17.12 | $17.12 | 19,603 |
| 2023-06-28 | $16.83 | $17.10 | $16.73 | $16.89 | $16.89 | 22,734 |
| 2023-06-27 | $17.01 | $17.14 | $16.69 | $16.91 | $16.91 | 30,848 |
| 2023-06-26 | $17.36 | $17.45 | $17.18 | $17.18 | $17.18 | 39,170 |
| 2023-06-23 | $17.52 | $17.65 | $16.63 | $17.41 | $17.41 | 181,229 |
| 2023-06-22 | $17.87 | $17.87 | $17.57 | $17.69 | $17.69 | 39,092 |
| 2023-06-21 | $18.15 | $18.21 | $17.98 | $18.01 | $18.01 | 49,896 |
| 2023-06-20 | $18.48 | $18.52 | $18.11 | $18.17 | $18.17 | 75,331 |
| 2023-06-16 | $17.13 | $18.53 | $16.69 | $18.53 | $18.53 | 281,580 |
| 2023-06-15 | $16.90 | $17.06 | $16.66 | $16.98 | $16.98 | 46,903 |
| 2023-06-14 | $17.49 | $17.49 | $16.77 | $17.06 | $16.96 | 49,983 |
| 2023-06-13 | $17.14 | $17.31 | $16.88 | $17.13 | $17.03 | 54,898 |
| 2023-06-12 | $17.39 | $17.57 | $16.97 | $17.06 | $16.96 | 42,122 |
| 2023-06-09 | $17.22 | $17.60 | $17.22 | $17.47 | $17.47 | 24,382 |
| 2023-06-08 | $17.84 | $17.84 | $17.45 | $17.59 | $17.59 | 34,517 |
| 2023-06-07 | $17.42 | $17.95 | $17.42 | $17.92 | $17.92 | 49,309 |
| 2023-06-06 | $16.54 | $17.39 | $16.54 | $17.32 | $17.32 | 46,154 |
| 2023-06-05 | $16.93 | $16.97 | $16.39 | $16.62 | $16.62 | 217,014 |
| 2023-06-02 | $16.27 | $17.00 | $15.96 | $16.95 | $16.95 | 37,574 |
| 2023-06-01 | $16.33 | $16.50 | $15.92 | $16.02 | $16.02 | 59,145 |
| 2023-05-31 | $15.89 | $16.46 | $15.89 | $16.21 | $16.21 | 29,373 |
| 2023-05-30 | $16.06 | $16.43 | $16.06 | $16.26 | $16.26 | 17,780 |
| 2023-05-26 | $16.08 | $16.30 | $16.03 | $16.14 | $16.14 | 14,030 |
| 2023-05-25 | $16.40 | $16.51 | $16.01 | $16.01 | $16.01 | 25,574 |
| 2023-05-24 | $16.45 | $16.75 | $16.37 | $16.48 | $16.48 | 59,867 |
| 2023-05-23 | $15.75 | $16.74 | $15.75 | $16.45 | $16.45 | 34,883 |
| 2023-05-22 | $15.90 | $16.30 | $15.83 | $16.11 | $16.11 | 28,718 |
| 2023-05-19 | $15.84 | $16.01 | $15.58 | $15.75 | $15.75 | 19,813 |
| 2023-05-18 | $15.65 | $15.84 | $15.31 | $15.63 | $15.63 | 34,164 |
| 2023-05-17 | $15.30 | $15.73 | $15.29 | $15.62 | $15.62 | 104,156 |
| 2023-05-16 | $15.02 | $15.23 | $15.02 | $15.10 | $15.10 | 10,618 |
| 2023-05-15 | $15.03 | $15.37 | $15.03 | $15.05 | $15.05 | 15,488 |
| 2023-05-12 | $15.05 | $15.18 | $15.03 | $15.13 | $15.13 | 19,126 |
| 2023-05-11 | $15.08 | $15.47 | $15.07 | $15.25 | $15.25 | 18,462 |
| 2023-05-10 | $15.50 | $15.50 | $15.03 | $15.24 | $15.24 | 22,791 |
| 2023-05-09 | $15.33 | $15.42 | $15.10 | $15.39 | $15.39 | 16,152 |
| 2023-05-08 | $15.94 | $15.94 | $15.28 | $15.35 | $15.35 | 20,006 |
| 2023-05-05 | $15.71 | $16.18 | $15.68 | $15.89 | $15.89 | 41,309 |
| 2023-05-04 | $15.73 | $15.85 | $15.45 | $15.72 | $15.72 | 43,765 |
| 2023-05-03 | $15.73 | $16.74 | $15.73 | $15.87 | $15.87 | 91,189 |
| 2023-05-02 | $16.42 | $16.90 | $15.59 | $15.66 | $15.66 | 28,745 |
| 2023-05-01 | $16.90 | $16.90 | $16.36 | $16.40 | $16.40 | 22,207 |
| 2023-04-28 | $16.37 | $17.23 | $16.31 | $16.68 | $16.68 | 26,854 |
| 2023-04-27 | $16.21 | $16.53 | $15.68 | $16.31 | $16.31 | 21,189 |
| 2023-04-26 | $15.93 | $16.25 | $15.72 | $16.10 | $16.10 | 65,333 |
| 2023-04-25 | $16.47 | $16.47 | $15.96 | $15.96 | $15.96 | 19,021 |
| 2023-04-24 | $16.29 | $17.01 | $16.23 | $16.59 | $16.59 | 22,051 |
| 2023-04-21 | $16.52 | $16.92 | $16.16 | $16.16 | $16.16 | 30,675 |
| 2023-04-20 | $16.71 | $17.17 | $16.47 | $16.63 | $16.63 | 19,423 |
| 2023-04-19 | $16.55 | $17.06 | $16.55 | $16.88 | $16.88 | 20,124 |
| 2023-04-18 | $16.93 | $16.97 | $16.53 | $16.71 | $16.71 | 16,605 |
| 2023-04-17 | $16.36 | $16.91 | $16.17 | $16.79 | $16.79 | 21,585 |
| 2023-04-14 | $16.83 | $16.95 | $16.30 | $16.34 | $16.34 | 19,258 |
| 2023-04-13 | $16.79 | $17.00 | $16.58 | $16.70 | $16.70 | 39,964 |
| 2023-04-12 | $16.56 | $16.88 | $16.56 | $16.74 | $16.74 | 23,865 |
| 2023-04-11 | $16.38 | $16.85 | $16.31 | $16.61 | $16.61 | 124,833 |
| 2023-04-10 | $16.49 | $16.64 | $16.34 | $16.37 | $16.37 | 33,400 |
| 2023-04-06 | $16.64 | $16.69 | $16.45 | $16.55 | $16.55 | 18,993 |
| 2023-04-05 | $16.36 | $16.61 | $16.36 | $16.50 | $16.50 | 27,354 |
| 2023-04-04 | $16.55 | $16.72 | $16.42 | $16.50 | $16.50 | 49,075 |
| 2023-04-03 | $16.96 | $17.08 | $16.49 | $16.63 | $16.63 | 36,684 |
| 2023-03-31 | $16.91 | $17.08 | $16.82 | $17.08 | $17.08 | 28,053 |
| 2023-03-30 | $17.22 | $17.23 | $16.81 | $16.88 | $16.88 | 18,197 |
| 2023-03-29 | $17.38 | $17.38 | $17.15 | $17.25 | $17.25 | 21,676 |
| 2023-03-28 | $17.67 | $17.69 | $17.14 | $17.33 | $17.33 | 20,934 |
| 2023-03-27 | $17.67 | $17.94 | $17.63 | $17.75 | $17.75 | 17,206 |
| 2023-03-24 | $17.06 | $17.47 | $17.01 | $17.38 | $17.38 | 29,936 |
| 2023-03-23 | $17.68 | $17.74 | $17.11 | $17.21 | $17.21 | 96,013 |
| 2023-03-22 | $18.49 | $18.49 | $17.31 | $17.46 | $17.46 | 28,135 |
| 2023-03-21 | $18.34 | $18.92 | $18.00 | $18.30 | $18.30 | 29,422 |
| 2023-03-20 | $17.95 | $18.47 | $17.66 | $18.02 | $18.02 | 49,066 |
| 2023-03-17 | $17.76 | $17.84 | $17.55 | $17.75 | $17.75 | 92,627 |
| 2023-03-16 | $16.93 | $18.34 | $16.66 | $17.91 | $17.91 | 37,860 |
| 2023-03-15 | $16.75 | $17.72 | $16.75 | $17.25 | $17.25 | 32,117 |
| 2023-03-14 | $17.99 | $19.00 | $16.87 | $17.09 | $17.09 | 142,968 |
| 2023-03-13 | $18.08 | $18.08 | $16.94 | $17.18 | $17.18 | 85,686 |
| 2023-03-10 | $19.02 | $19.02 | $18.19 | $18.37 | $18.37 | 30,699 |
| 2023-03-09 | $19.71 | $19.87 | $19.08 | $19.24 | $19.24 | 77,659 |
| 2023-03-08 | $19.76 | $20.14 | $19.76 | $19.88 | $19.78 | 19,829 |
| 2023-03-07 | $20.00 | $20.36 | $19.81 | $19.98 | $19.88 | 15,066 |
| 2023-03-06 | $20.02 | $20.05 | $19.61 | $20.02 | $19.92 | 57,265 |
| 2023-03-03 | $20.18 | $20.29 | $20.04 | $20.29 | $20.19 | 9,918 |
| 2023-03-02 | $20.52 | $20.52 | $19.93 | $20.10 | $20.00 | 11,655 |
| 2023-03-01 | $20.53 | $20.81 | $19.67 | $20.54 | $20.43 | 12,804 |
| 2023-02-28 | $20.43 | $20.99 | $20.43 | $20.53 | $20.42 | 21,566 |
| 2023-02-27 | $19.95 | $20.62 | $19.95 | $20.46 | $20.35 | 37,297 |
| 2023-02-24 | $19.52 | $19.80 | $19.42 | $19.80 | $19.70 | 201,705 |
| 2023-02-23 | $19.79 | $19.79 | $19.59 | $19.62 | $19.52 | 9,254 |
| 2023-02-22 | $19.62 | $19.79 | $19.49 | $19.56 | $19.46 | 11,718 |
| 2023-02-21 | $19.98 | $20.14 | $19.64 | $19.76 | $19.66 | 18,737 |
| 2023-02-17 | $19.99 | $20.11 | $19.88 | $19.99 | $19.89 | 45,233 |
| 2023-02-16 | $19.70 | $20.11 | $19.70 | $19.88 | $19.78 | 17,381 |
| 2023-02-15 | $19.74 | $20.09 | $19.74 | $20.00 | $19.90 | 33,021 |
| 2023-02-14 | $19.81 | $19.95 | $19.00 | $19.74 | $19.64 | 150,818 |
| 2023-02-13 | $20.27 | $20.34 | $19.82 | $19.98 | $19.88 | 30,929 |
| 2023-02-10 | $20.50 | $20.50 | $20.08 | $20.18 | $20.08 | 7,351 |
| 2023-02-09 | $20.75 | $20.75 | $20.41 | $20.46 | $20.35 | 9,130 |
| 2023-02-08 | $20.88 | $21.05 | $20.67 | $20.67 | $20.56 | 23,094 |
| 2023-02-07 | $20.59 | $21.00 | $20.35 | $20.83 | $20.72 | 13,446 |
| 2023-02-06 | $21.00 | $21.07 | $20.68 | $20.80 | $20.69 | 13,991 |
| 2023-02-03 | $20.90 | $20.94 | $20.63 | $20.86 | $20.75 | 26,163 |
| 2023-02-02 | $20.78 | $20.91 | $20.57 | $20.89 | $20.78 | 23,242 |
| 2023-02-01 | $20.13 | $20.81 | $20.08 | $20.64 | $20.53 | 24,807 |
| 2023-01-31 | $19.50 | $20.25 | $19.47 | $20.11 | $20.01 | 34,064 |
| 2023-01-30 | $19.22 | $19.75 | $19.15 | $19.54 | $19.44 | 170,321 |
| 2023-01-27 | $19.59 | $19.59 | $18.85 | $19.32 | $19.22 | 10,763 |
| 2023-01-26 | $18.97 | $19.23 | $18.90 | $19.04 | $18.94 | 26,680 |
| 2023-01-25 | $18.86 | $19.20 | $18.76 | $19.20 | $19.10 | 18,182 |
| 2023-01-24 | $19.06 | $19.12 | $18.76 | $19.01 | $18.91 | 14,850 |
| 2023-01-23 | $19.27 | $19.28 | $18.96 | $19.10 | $19.00 | 17,338 |
| 2023-01-20 | $19.12 | $19.14 | $19.00 | $19.14 | $19.04 | 14,951 |
| 2023-01-19 | $18.86 | $19.02 | $18.73 | $19.00 | $18.90 | 19,360 |
| 2023-01-18 | $19.59 | $19.59 | $18.93 | $18.93 | $18.83 | 18,933 |
| 2023-01-17 | $19.70 | $19.70 | $19.38 | $19.49 | $19.39 | 7,138 |
| 2023-01-13 | $19.33 | $19.61 | $19.29 | $19.61 | $19.51 | 32,573 |
| 2023-01-12 | $19.20 | $19.74 | $19.20 | $19.48 | $19.38 | 17,709 |
| 2023-01-11 | $19.16 | $19.24 | $19.04 | $19.20 | $19.10 | 22,049 |
| 2023-01-10 | $18.96 | $19.29 | $18.85 | $19.14 | $19.04 | 14,071 |
| 2023-01-09 | $18.89 | $19.10 | $18.85 | $18.99 | $18.89 | 17,286 |
| 2023-01-06 | $18.89 | $19.04 | $18.68 | $18.99 | $18.89 | 21,622 |
| 2023-01-05 | $18.88 | $18.92 | $18.62 | $18.72 | $18.62 | 19,532 |
| 2023-01-04 | $19.13 | $19.13 | $18.89 | $18.89 | $18.79 | 23,815 |
| 2023-01-03 | $19.06 | $19.13 | $18.90 | $18.98 | $18.88 | 36,717 |
| 2022-12-30 | $19.08 | $19.18 | $18.98 | $18.98 | $18.98 | 9,746 |
| 2022-12-29 | $18.84 | $19.13 | $18.42 | $19.03 | $19.03 | 14,690 |
| 2022-12-28 | $18.90 | $19.00 | $18.65 | $18.68 | $18.68 | 26,493 |
| 2022-12-27 | $18.95 | $19.05 | $18.91 | $19.03 | $19.03 | 12,357 |
| 2022-12-23 | $18.90 | $19.13 | $18.90 | $18.91 | $18.91 | 15,023 |
| 2022-12-22 | $18.89 | $18.98 | $18.61 | $18.81 | $18.81 | 30,919 |
| 2022-12-21 | $18.81 | $19.14 | $18.81 | $19.02 | $19.02 | 22,992 |
| 2022-12-20 | $18.82 | $19.13 | $18.73 | $18.76 | $18.76 | 37,744 |
| 2022-12-19 | $19.18 | $19.36 | $18.82 | $18.86 | $18.86 | 44,139 |
| 2022-12-16 | $18.33 | $19.32 | $18.33 | $19.32 | $19.32 | 99,574 |
| 2022-12-15 | $18.75 | $18.75 | $18.42 | $18.58 | $18.58 | 26,017 |
| 2022-12-14 | $19.28 | $19.29 | $18.79 | $18.90 | $18.85 | 35,006 |
| 2022-12-13 | $19.09 | $19.54 | $18.96 | $19.42 | $19.37 | 37,874 |
| 2022-12-12 | $18.60 | $19.03 | $18.51 | $18.93 | $18.88 | 34,962 |
| 2022-12-09 | $18.89 | $18.89 | $18.44 | $18.68 | $18.63 | 24,385 |
| 2022-12-08 | $19.63 | $19.63 | $18.76 | $18.84 | $18.79 | 16,840 |
| 2022-12-07 | $18.79 | $19.19 | $18.69 | $18.85 | $18.85 | 30,001 |
| 2022-12-06 | $18.95 | $18.95 | $18.63 | $18.78 | $18.78 | 20,683 |
| 2022-12-05 | $19.18 | $19.18 | $18.73 | $18.86 | $18.86 | 24,583 |
| 2022-12-02 | $18.98 | $19.24 | $18.85 | $19.10 | $19.10 | 18,124 |
| 2022-12-01 | $18.87 | $19.06 | $18.53 | $19.00 | $19.00 | 30,936 |
| 2022-11-30 | $18.35 | $18.96 | $18.35 | $18.96 | $18.96 | 78,477 |
| 2022-11-29 | $19.02 | $19.02 | $18.48 | $18.55 | $18.55 | 24,656 |
| 2022-11-28 | $19.44 | $19.44 | $18.67 | $18.95 | $18.95 | 25,110 |
| 2022-11-25 | $19.39 | $19.44 | $19.23 | $19.44 | $19.44 | 3,703 |
| 2022-11-23 | $19.67 | $19.67 | $19.18 | $19.30 | $19.30 | 6,226 |
| 2022-11-22 | $19.35 | $19.69 | $18.90 | $19.58 | $19.58 | 24,249 |
| 2022-11-21 | $19.08 | $19.36 | $18.97 | $19.18 | $19.18 | 16,774 |
| 2022-11-18 | $18.94 | $19.23 | $18.89 | $19.04 | $19.04 | 24,108 |
| 2022-11-17 | $18.70 | $18.84 | $18.20 | $18.72 | $18.72 | 27,798 |
| 2022-11-16 | $18.92 | $18.98 | $18.52 | $18.66 | $18.66 | 14,132 |
| 2022-11-15 | $18.92 | $19.12 | $18.50 | $18.81 | $18.81 | 21,051 |
| 2022-11-14 | $19.16 | $19.16 | $18.68 | $18.68 | $18.68 | 21,183 |
| 2022-11-11 | $19.36 | $19.39 | $18.99 | $19.12 | $19.12 | 15,508 |
| 2022-11-10 | $19.25 | $19.73 | $19.21 | $19.46 | $19.46 | 66,470 |
| 2022-11-09 | $19.24 | $19.24 | $18.91 | $19.06 | $19.06 | 23,970 |
| 2022-11-08 | $19.08 | $19.47 | $19.08 | $19.24 | $19.24 | 16,894 |
| 2022-11-07 | $19.34 | $19.44 | $19.07 | $19.20 | $19.20 | 36,082 |
| 2022-11-04 | $19.19 | $19.38 | $19.11 | $19.28 | $19.28 | 19,176 |
| 2022-11-03 | $19.15 | $19.15 | $18.95 | $19.09 | $19.09 | 19,744 |
| 2022-11-02 | $19.17 | $19.66 | $19.00 | $19.16 | $19.16 | 27,177 |
| 2022-11-01 | $19.15 | $19.31 | $19.00 | $19.25 | $19.25 | 17,081 |
| 2022-10-31 | $19.31 | $19.35 | $19.09 | $19.23 | $19.23 | 29,456 |
| 2022-10-28 | $19.24 | $19.40 | $19.00 | $19.30 | $19.30 | 44,832 |
| 2022-10-27 | $19.35 | $19.40 | $18.87 | $19.05 | $19.05 | 60,390 |
| 2022-10-26 | $18.80 | $19.24 | $18.09 | $19.17 | $19.17 | 64,923 |
| 2022-10-25 | $18.30 | $18.98 | $17.93 | $18.89 | $18.89 | 45,185 |
| 2022-10-24 | $17.79 | $18.25 | $17.63 | $18.20 | $18.20 | 76,462 |
| 2022-10-21 | $19.48 | $19.48 | $17.80 | $17.89 | $17.89 | 42,154 |
| 2022-10-20 | $18.73 | $18.88 | $18.36 | $18.55 | $18.55 | 24,425 |
| 2022-10-19 | $18.72 | $18.73 | $18.25 | $18.60 | $18.60 | 37,923 |
| 2022-10-18 | $18.87 | $18.95 | $18.52 | $18.70 | $18.70 | 22,025 |
| 2022-10-17 | $18.90 | $19.03 | $18.58 | $18.66 | $18.66 | 47,347 |
| 2022-10-14 | $18.95 | $18.96 | $18.54 | $18.67 | $18.67 | 24,190 |
| 2022-10-13 | $17.91 | $18.85 | $17.91 | $18.79 | $18.79 | 38,899 |
| 2022-10-12 | $17.77 | $18.09 | $17.63 | $18.04 | $18.04 | 31,051 |
| 2022-10-11 | $17.62 | $17.84 | $17.52 | $17.73 | $17.73 | 39,297 |
| 2022-10-10 | $17.63 | $17.88 | $17.61 | $17.63 | $17.63 | 26,076 |
| 2022-10-07 | $17.91 | $18.24 | $17.57 | $17.62 | $17.62 | 26,505 |
| 2022-10-06 | $18.00 | $18.06 | $17.80 | $18.01 | $18.01 | 26,943 |
| 2022-10-05 | $17.89 | $18.02 | $17.83 | $17.97 | $17.97 | 27,128 |
| 2022-10-04 | $17.79 | $18.13 | $17.79 | $18.09 | $18.09 | 31,139 |
| 2022-10-03 | $17.83 | $17.88 | $17.61 | $17.68 | $17.68 | 29,852 |
| 2022-09-30 | $17.99 | $17.99 | $17.56 | $17.58 | $17.58 | 55,654 |
| 2022-09-29 | $17.99 | $17.99 | $17.78 | $17.93 | $17.93 | 37,748 |
| 2022-09-28 | $18.08 | $18.30 | $18.08 | $18.14 | $18.14 | 26,396 |
| 2022-09-27 | $18.30 | $18.30 | $18.02 | $18.03 | $18.03 | 38,150 |
| 2022-09-26 | $18.30 | $18.43 | $18.21 | $18.25 | $18.25 | 29,135 |
| 2022-09-23 | $18.17 | $18.41 | $18.17 | $18.31 | $18.31 | 30,390 |
| 2022-09-22 | $18.47 | $18.59 | $18.24 | $18.52 | $18.52 | 31,188 |
| 2022-09-21 | $19.08 | $19.08 | $18.64 | $18.68 | $18.68 | 44,053 |
| 2022-09-20 | $18.93 | $19.41 | $18.76 | $18.94 | $18.94 | 23,938 |
| 2022-09-19 | $18.77 | $19.00 | $18.70 | $18.94 | $18.94 | 29,482 |
| 2022-09-16 | $18.54 | $18.69 | $18.26 | $18.66 | $18.66 | 53,622 |
| 2022-09-15 | $18.49 | $18.93 | $18.49 | $18.68 | $18.68 | 34,949 |
| 2022-09-14 | $18.44 | $19.03 | $18.44 | $18.61 | $18.56 | 53,015 |
| 2022-09-13 | $19.04 | $19.04 | $18.58 | $18.65 | $18.60 | 41,730 |
| 2022-09-12 | $19.04 | $19.12 | $19.00 | $19.08 | $19.03 | 18,687 |
| 2022-09-09 | $19.07 | $19.60 | $18.76 | $19.00 | $18.95 | 22,420 |
| 2022-09-08 | $18.53 | $19.03 | $18.34 | $18.84 | $18.79 | 27,454 |
| 2022-09-07 | $18.48 | $18.79 | $18.45 | $18.57 | $18.52 | 172,055 |
| 2022-09-06 | $18.69 | $18.69 | $18.32 | $18.43 | $18.38 | 42,252 |
| 2022-09-02 | $18.53 | $18.83 | $18.52 | $18.70 | $18.65 | 57,841 |
| 2022-09-01 | $18.48 | $18.66 | $18.36 | $18.37 | $18.32 | 46,392 |
| 2022-08-31 | $18.77 | $18.77 | $18.41 | $18.61 | $18.56 | 50,726 |
| 2022-08-30 | $19.02 | $19.02 | $18.56 | $18.63 | $18.58 | 38,476 |
| 2022-08-29 | $19.08 | $19.24 | $18.80 | $18.93 | $18.93 | 44,949 |
| 2022-08-26 | $19.46 | $19.51 | $19.14 | $19.25 | $19.25 | 42,117 |
| 2022-08-25 | $18.98 | $19.42 | $18.26 | $19.42 | $19.42 | 46,442 |
| 2022-08-24 | $19.22 | $19.30 | $19.01 | $19.06 | $19.06 | 29,404 |
| 2022-08-23 | $19.30 | $19.44 | $19.23 | $19.27 | $19.27 | 34,987 |
| 2022-08-22 | $19.54 | $19.60 | $19.24 | $19.35 | $19.35 | 50,150 |
| 2022-08-19 | $19.47 | $19.77 | $19.29 | $19.69 | $19.69 | 56,135 |
| 2022-08-18 | $19.73 | $19.73 | $19.38 | $19.65 | $19.65 | 41,713 |
| 2022-08-17 | $19.84 | $19.84 | $19.42 | $19.61 | $19.61 | 29,684 |
| 2022-08-16 | $19.52 | $19.83 | $19.42 | $19.72 | $19.72 | 38,935 |
| 2022-08-15 | $19.26 | $19.59 | $19.26 | $19.59 | $19.59 | 24,915 |
| 2022-08-12 | $19.38 | $19.48 | $19.35 | $19.48 | $19.48 | 35,518 |
| 2022-08-11 | $19.47 | $19.48 | $19.24 | $19.26 | $19.26 | 30,659 |
| 2022-08-10 | $19.58 | $19.81 | $19.23 | $19.28 | $19.28 | 36,247 |
| 2022-08-09 | $19.37 | $19.48 | $19.21 | $19.37 | $19.37 | 44,269 |
| 2022-08-08 | $19.36 | $19.36 | $19.18 | $19.24 | $19.24 | 30,722 |
| 2022-08-05 | $18.73 | $19.20 | $18.26 | $19.14 | $19.14 | 39,259 |
| 2022-08-04 | $18.96 | $19.18 | $18.87 | $18.88 | $18.88 | 45,767 |
| 2022-08-03 | $19.07 | $19.19 | $19.06 | $19.08 | $19.08 | 39,277 |
| 2022-08-02 | $19.52 | $19.52 | $18.96 | $19.14 | $19.14 | 79,395 |
| 2022-08-01 | $19.48 | $19.65 | $19.02 | $19.52 | $19.52 | 106,506 |
| 2022-07-29 | $19.10 | $19.81 | $18.92 | $19.59 | $19.59 | 183,035 |
| 2022-07-28 | $19.08 | $19.10 | $18.79 | $18.93 | $18.93 | 93,969 |
| 2022-07-27 | $19.05 | $19.12 | $18.92 | $19.04 | $19.04 | 84,120 |
| 2022-07-26 | $19.02 | $19.13 | $18.90 | $18.92 | $18.92 | 91,470 |
| 2022-07-25 | $19.15 | $19.25 | $18.92 | $19.06 | $19.06 | 81,837 |
| 2022-07-22 | $20.74 | $21.08 | $18.60 | $19.08 | $19.08 | 182,049 |
| 2022-07-21 | $20.80 | $21.22 | $20.71 | $20.90 | $20.90 | 73,993 |
| 2022-07-20 | $20.78 | $21.20 | $20.70 | $20.90 | $20.90 | 135,769 |
| 2022-07-19 | $21.00 | $21.12 | $20.75 | $20.80 | $20.80 | 119,398 |
| 2022-07-18 | $20.66 | $20.99 | $20.50 | $20.70 | $20.70 | 43,450 |
| 2022-07-15 | $20.30 | $20.67 | $19.98 | $20.61 | $20.61 | 57,756 |
| 2022-07-14 | $20.15 | $20.16 | $19.77 | $20.04 | $20.04 | 76,205 |
| 2022-07-13 | $20.58 | $20.65 | $20.39 | $20.41 | $20.41 | 48,088 |
| 2022-07-12 | $20.66 | $20.92 | $20.66 | $20.79 | $20.79 | 89,537 |
| 2022-07-11 | $20.80 | $20.97 | $20.63 | $20.70 | $20.70 | 207,612 |
| 2022-07-08 | $20.70 | $21.08 | $20.51 | $20.80 | $20.80 | 155,291 |
| 2022-07-07 | $20.70 | $20.97 | $20.60 | $20.65 | $20.65 | 68,573 |
| 2022-07-06 | $20.70 | $21.02 | $20.58 | $20.67 | $20.67 | 53,280 |
| 2022-07-05 | $20.64 | $20.87 | $20.32 | $20.83 | $20.83 | 68,140 |
| 2022-07-01 | $20.76 | $21.05 | $20.45 | $20.98 | $20.98 | 71,879 |
| 2022-06-30 | $20.52 | $20.74 | $20.34 | $20.68 | $20.68 | 120,188 |
| 2022-06-29 | $21.02 | $21.39 | $20.57 | $20.65 | $20.65 | 218,651 |
| 2022-06-28 | $21.17 | $21.39 | $21.00 | $21.07 | $21.07 | 246,435 |
| 2022-06-27 | $20.36 | $21.24 | $20.19 | $21.11 | $21.11 | 167,996 |
| 2022-06-24 | $21.09 | $21.51 | $20.14 | $20.15 | $20.15 | 1,786,400 |
| 2022-06-23 | $21.52 | $21.57 | $20.88 | $20.92 | $20.92 | 133,409 |
| 2022-06-22 | $21.68 | $21.90 | $21.36 | $21.36 | $21.36 | 295,183 |
| 2022-06-21 | $21.64 | $22.20 | $21.50 | $21.74 | $21.74 | 99,900 |
| 2022-06-17 | $21.45 | $22.01 | $21.16 | $21.49 | $21.49 | 113,276 |
| 2022-06-16 | $21.75 | $21.96 | $21.15 | $21.30 | $21.30 | 107,087 |
| 2022-06-15 | $21.70 | $22.29 | $21.54 | $22.04 | $21.99 | 84,773 |
| 2022-06-14 | $21.03 | $21.65 | $21.03 | $21.52 | $21.47 | 95,711 |
| 2022-06-13 | $21.68 | $21.74 | $20.96 | $21.03 | $20.98 | 58,299 |
| 2022-06-10 | $22.16 | $22.36 | $21.88 | $22.02 | $21.97 | 36,328 |
| 2022-06-09 | $22.76 | $22.98 | $22.42 | $22.45 | $22.40 | 76,634 |
| 2022-06-08 | $22.91 | $22.99 | $22.48 | $22.91 | $22.86 | 71,618 |
| 2022-06-07 | $23.11 | $23.11 | $22.35 | $22.83 | $22.78 | 248,787 |
| 2022-06-06 | $23.37 | $23.39 | $23.05 | $23.14 | $23.09 | 156,297 |
| 2022-06-03 | $23.23 | $23.28 | $23.10 | $23.19 | $23.14 | 59,131 |
| 2022-06-02 | $23.23 | $23.54 | $23.08 | $23.34 | $23.29 | 74,015 |
| 2022-06-01 | $23.08 | $23.43 | $23.00 | $23.32 | $23.27 | 106,526 |
| 2022-05-31 | $23.14 | $23.33 | $22.83 | $23.17 | $23.12 | 52,601 |
| 2022-05-27 | $22.74 | $23.30 | $22.74 | $23.17 | $23.12 | 49,838 |
| 2022-05-26 | $22.30 | $22.90 | $22.08 | $22.60 | $22.55 | 69,522 |
| 2022-05-25 | $21.90 | $22.35 | $21.86 | $22.17 | $22.12 | 62,101 |
| 2022-05-24 | $22.12 | $22.12 | $21.48 | $21.81 | $21.76 | 89,382 |
| 2022-05-23 | $21.65 | $22.42 | $21.64 | $22.20 | $22.15 | 74,185 |
| 2022-05-20 | $21.70 | $21.90 | $21.20 | $21.52 | $21.47 | 78,834 |
| 2022-05-19 | $22.12 | $22.26 | $21.68 | $21.68 | $21.63 | 44,867 |
| 2022-05-18 | $22.78 | $22.85 | $22.25 | $22.34 | $22.29 | 52,026 |
| 2022-05-17 | $22.10 | $22.85 | $22.10 | $22.80 | $22.75 | 120,781 |
| 2022-05-16 | $21.68 | $21.88 | $21.53 | $21.88 | $21.83 | 125,349 |
| 2022-05-13 | $21.48 | $21.91 | $21.48 | $21.87 | $21.82 | 80,459 |
| 2022-05-12 | $21.40 | $21.50 | $21.20 | $21.47 | $21.42 | 92,843 |
| 2022-05-11 | $21.02 | $21.50 | $20.89 | $21.40 | $21.35 | 176,770 |
| 2022-05-10 | $21.67 | $21.84 | $20.79 | $20.89 | $20.84 | 114,673 |
| 2022-05-09 | $22.08 | $22.08 | $21.47 | $21.68 | $21.63 | 100,500 |
| 2022-05-06 | $22.27 | $22.47 | $22.11 | $22.27 | $22.22 | 94,076 |
| 2022-05-05 | $22.52 | $22.58 | $22.34 | $22.40 | $22.35 | 136,625 |
| 2022-05-04 | $22.53 | $22.58 | $22.26 | $22.55 | $22.50 | 120,961 |
| 2022-05-03 | $22.37 | $22.59 | $22.21 | $22.57 | $22.52 | 72,126 |
| 2022-05-02 | $22.72 | $22.82 | $22.07 | $22.26 | $22.21 | 130,538 |
| 2022-04-29 | $23.00 | $23.00 | $22.35 | $22.65 | $22.60 | 98,860 |
| 2022-04-28 | $23.14 | $23.21 | $22.83 | $23.08 | $23.03 | 105,417 |
| 2022-04-27 | $22.82 | $23.02 | $22.67 | $23.02 | $22.97 | 67,540 |
| 2022-04-26 | $23.25 | $23.34 | $22.51 | $22.75 | $22.70 | 101,264 |
| 2022-04-25 | $22.92 | $23.39 | $22.76 | $23.29 | $23.24 | 116,827 |
| 2022-04-22 | $22.78 | $23.00 | $22.77 | $22.99 | $22.94 | 179,284 |
| 2022-04-21 | $22.65 | $22.93 | $22.63 | $22.66 | $22.61 | 73,394 |
| 2022-04-20 | $22.41 | $22.65 | $22.41 | $22.65 | $22.60 | 58,797 |
| 2022-04-19 | $21.47 | $22.28 | $21.47 | $22.27 | $22.22 | 106,407 |
| 2022-04-18 | $21.69 | $21.77 | $21.32 | $21.42 | $21.37 | 102,053 |
| 2022-04-14 | $21.66 | $21.80 | $21.55 | $21.69 | $21.64 | 51,102 |
| 2022-04-13 | $21.50 | $21.75 | $21.44 | $21.65 | $21.60 | 60,457 |
| 2022-04-12 | $21.57 | $21.85 | $21.54 | $21.61 | $21.56 | 83,501 |
| 2022-04-11 | $21.52 | $21.84 | $21.52 | $21.63 | $21.58 | 52,550 |
| 2022-04-08 | $21.50 | $21.70 | $21.44 | $21.65 | $21.60 | 45,997 |
| 2022-04-07 | $21.40 | $21.68 | $21.25 | $21.49 | $21.44 | 45,295 |
| 2022-04-06 | $21.69 | $21.87 | $21.54 | $21.55 | $21.50 | 57,544 |
| 2022-04-05 | $21.95 | $21.95 | $21.68 | $21.79 | $21.74 | 72,674 |
| 2022-04-04 | $21.94 | $21.98 | $21.79 | $21.85 | $21.80 | 72,226 |
| 2022-04-01 | $21.77 | $22.10 | $21.77 | $21.86 | $21.81 | 133,616 |
| 2022-03-31 | $23.52 | $23.52 | $21.76 | $21.77 | $21.72 | 40,892 |
| 2022-03-30 | $22.30 | $22.30 | $21.82 | $21.97 | $21.92 | 19,039 |
| 2022-03-29 | $22.41 | $22.45 | $22.23 | $22.23 | $22.18 | 26,940 |
| 2022-03-28 | $22.25 | $22.57 | $22.24 | $22.34 | $22.29 | 26,575 |
| 2022-03-25 | $22.28 | $22.56 | $22.24 | $22.34 | $22.29 | 44,700 |
| 2022-03-24 | $22.20 | $22.31 | $22.01 | $22.19 | $22.14 | 55,270 |
| 2022-03-23 | $22.29 | $22.29 | $22.19 | $22.20 | $22.15 | 27,910 |
| 2022-03-22 | $22.28 | $22.48 | $22.27 | $22.31 | $22.26 | 69,287 |
| 2022-03-21 | $22.12 | $22.29 | $22.12 | $22.23 | $22.18 | 82,819 |
| 2022-03-18 | $22.23 | $22.30 | $21.88 | $22.11 | $22.06 | 153,595 |
| 2022-03-17 | $22.29 | $22.44 | $22.17 | $22.28 | $22.23 | 94,422 |
| 2022-03-16 | $22.31 | $22.37 | $22.15 | $22.37 | $22.32 | 76,279 |
| 2022-03-15 | $22.25 | $22.30 | $22.02 | $22.14 | $22.09 | 42,465 |
| 2022-03-14 | $22.35 | $22.43 | $22.11 | $22.21 | $22.16 | 35,289 |
| 2022-03-11 | $22.30 | $22.35 | $22.15 | $22.29 | $22.24 | 44,729 |
| 2022-03-10 | $21.58 | $22.28 | $21.58 | $22.23 | $22.18 | 43,380 |
| 2022-03-09 | $22.18 | $22.25 | $21.80 | $21.82 | $21.72 | 25,710 |
| 2022-03-08 | $21.80 | $22.28 | $21.75 | $21.85 | $21.75 | 34,735 |
| 2022-03-07 | $22.34 | $22.48 | $21.75 | $21.85 | $21.75 | 56,890 |
| 2022-03-04 | $22.21 | $22.47 | $22.00 | $22.45 | $22.35 | 49,050 |
| 2022-03-03 | $22.39 | $22.41 | $22.25 | $22.39 | $22.29 | 51,352 |
| 2022-03-02 | $22.24 | $22.50 | $22.24 | $22.26 | $22.16 | 30,699 |
| 2022-03-01 | $22.49 | $22.65 | $22.07 | $22.23 | $22.13 | 59,015 |
| 2022-02-28 | $21.99 | $22.46 | $21.99 | $22.46 | $22.36 | 99,085 |
| 2022-02-25 | $22.02 | $22.25 | $21.61 | $22.25 | $22.15 | 43,223 |
| 2022-02-24 | $22.25 | $22.27 | $21.52 | $21.92 | $21.82 | 33,383 |
| 2022-02-23 | $22.50 | $22.63 | $22.25 | $22.26 | $22.16 | 56,855 |
| 2022-02-22 | $22.69 | $22.72 | $22.45 | $22.59 | $22.49 | 34,662 |
| 2022-02-18 | $22.52 | $22.73 | $22.32 | $22.59 | $22.49 | 40,151 |
| 2022-02-17 | $22.31 | $22.50 | $22.25 | $22.45 | $22.35 | 21,432 |
| 2022-02-16 | $22.45 | $22.54 | $22.12 | $22.54 | $22.44 | 417,771 |
| 2022-02-15 | $22.37 | $22.51 | $22.35 | $22.44 | $22.34 | 20,087 |
| 2022-02-14 | $22.49 | $22.69 | $22.25 | $22.25 | $22.15 | 23,206 |
| 2022-02-11 | $22.36 | $22.42 | $22.20 | $22.26 | $22.16 | 20,279 |
| 2022-02-10 | $22.35 | $22.37 | $22.09 | $22.28 | $22.18 | 23,582 |
| 2022-02-09 | $22.39 | $22.66 | $21.89 | $22.27 | $22.17 | 268,808 |
| 2022-02-08 | $22.51 | $22.71 | $22.12 | $22.30 | $22.20 | 172,338 |
| 2022-02-07 | $22.17 | $22.33 | $21.75 | $22.20 | $22.10 | 115,224 |
| 2022-02-04 | $21.99 | $22.64 | $21.63 | $21.90 | $21.80 | 189,780 |
| 2022-02-03 | $21.20 | $22.00 | $20.84 | $21.90 | $21.80 | 28,341 |
| 2022-02-02 | $20.59 | $21.20 | $20.36 | $21.20 | $21.10 | 7,597 |
| 2022-02-01 | $20.81 | $21.20 | $20.22 | $21.15 | $21.05 | 13,773 |
| 2022-01-31 | $20.90 | $20.90 | $20.58 | $20.80 | $20.70 | 3,326 |
| 2022-01-28 | $19.95 | $21.17 | $19.81 | $21.17 | $21.07 | 11,273 |
| 2022-01-27 | $19.69 | $20.40 | $19.54 | $20.40 | $20.31 | 20,690 |
| 2022-01-26 | $19.80 | $19.95 | $19.39 | $19.39 | $19.30 | 7,521 |
| 2022-01-25 | $19.67 | $19.71 | $19.50 | $19.62 | $19.53 | 13,205 |
| 2022-01-24 | $19.80 | $19.82 | $19.59 | $19.60 | $19.51 | 13,079 |
| 2022-01-21 | $19.83 | $19.99 | $19.83 | $19.87 | $19.78 | 6,297 |
| 2022-01-20 | $20.00 | $20.00 | $19.82 | $19.90 | $19.81 | 13,722 |
| 2022-01-19 | $19.90 | $20.10 | $19.83 | $19.99 | $19.90 | 91,573 |
| 2022-01-18 | $19.93 | $20.36 | $19.84 | $19.91 | $19.82 | 81,834 |
| 2022-01-14 | $19.89 | $19.95 | $19.80 | $19.90 | $19.81 | 24,010 |
| 2022-01-13 | $19.75 | $19.90 | $19.75 | $19.83 | $19.74 | 30,728 |
| 2022-01-12 | $19.90 | $19.90 | $19.70 | $19.70 | $19.61 | 51,340 |
| 2022-01-11 | $19.69 | $19.90 | $19.69 | $19.89 | $19.80 | 5,780 |
| 2022-01-10 | $19.49 | $19.68 | $19.35 | $19.62 | $19.53 | 13,333 |
| 2022-01-07 | $19.50 | $19.50 | $19.05 | $19.39 | $19.30 | 6,244 |
| 2022-01-06 | $19.40 | $19.50 | $19.26 | $19.33 | $19.24 | 3,897 |
| 2022-01-05 | $19.09 | $19.46 | $19.00 | $19.33 | $19.24 | 36,519 |
| 2022-01-04 | $18.99 | $19.16 | $18.94 | $19.10 | $19.01 | 5,643 |
| 2022-01-03 | $18.89 | $18.98 | $18.79 | $18.79 | $18.70 | 1,665 |
| 2021-12-31 | $19.10 | $19.10 | $18.68 | $18.76 | $18.67 | 3,578 |
| 2021-12-30 | $19.08 | $19.20 | $18.91 | $19.01 | $18.92 | 3,084 |
| 2021-12-29 | $19.15 | $19.15 | $18.82 | $18.89 | $18.80 | 9,420 |
| 2021-12-28 | $18.95 | $19.30 | $18.80 | $19.15 | $19.06 | 10,757 |
| 2021-12-27 | $18.26 | $19.32 | $18.26 | $19.00 | $18.91 | 34,994 |
| 2021-12-23 | $18.49 | $18.73 | $18.41 | $18.41 | $18.33 | 4,860 |
| 2021-12-22 | $18.33 | $18.52 | $18.25 | $18.25 | $18.17 | 16,119 |
| 2021-12-21 | $18.31 | $18.53 | $18.25 | $18.25 | $18.17 | 18,882 |
| 2021-12-20 | $18.40 | $18.66 | $17.96 | $18.25 | $18.17 | 27,780 |
| 2021-12-17 | $18.75 | $18.83 | $18.43 | $18.50 | $18.42 | 43,830 |
| 2021-12-16 | $18.45 | $19.02 | $18.45 | $18.50 | $18.42 | 28,187 |
| 2021-12-15 | $18.26 | $18.71 | $18.16 | $18.24 | $18.16 | 19,684 |
| 2021-12-14 | $18.07 | $18.30 | $18.07 | $18.25 | $18.17 | 20,436 |
| 2021-12-13 | $18.18 | $18.25 | $18.16 | $18.24 | $18.16 | 20,230 |
| 2021-12-10 | $18.16 | $18.42 | $17.81 | $18.42 | $18.34 | 9,148 |
| 2021-12-09 | $18.22 | $18.23 | $17.60 | $17.88 | $17.80 | 19,825 |
| 2021-12-08 | $18.73 | $18.97 | $18.11 | $18.22 | $18.14 | 10,409 |
| 2021-12-07 | $18.41 | $18.61 | $18.35 | $18.61 | $18.52 | 5,001 |
| 2021-12-06 | $18.56 | $18.74 | $18.02 | $18.40 | $18.32 | 10,434 |
| 2021-12-03 | $18.50 | $18.66 | $18.37 | $18.56 | $18.47 | 3,399 |
| 2021-12-02 | $18.60 | $18.63 | $18.16 | $18.58 | $18.49 | 7,748 |
| 2021-12-01 | $17.60 | $19.11 | $17.60 | $18.49 | $18.41 | 15,428 |
| 2021-11-30 | $18.18 | $18.85 | $17.81 | $18.21 | $18.13 | 12,233 |
| 2021-11-29 | $19.24 | $19.24 | $18.17 | $18.40 | $18.32 | 8,957 |
| 2021-11-26 | $19.17 | $19.50 | $19.05 | $19.21 | $19.12 | 2,926 |
| 2021-11-24 | $19.26 | $19.68 | $19.26 | $19.44 | $19.35 | 2,371 |
| 2021-11-23 | $19.34 | $19.46 | $19.20 | $19.29 | $19.20 | 21,019 |
| 2021-11-22 | $19.22 | $19.50 | $18.28 | $19.47 | $19.38 | 22,202 |
| 2021-11-19 | $19.20 | $19.29 | $19.06 | $19.29 | $19.20 | 10,652 |
| 2021-11-18 | $19.42 | $19.42 | $19.42 | $19.42 | $19.33 | 1,159 |
| 2021-11-17 | $19.10 | $19.24 | $18.65 | $19.24 | $19.15 | 8,206 |
| 2021-11-16 | $19.18 | $19.18 | $19.18 | $19.18 | $19.09 | 2,470 |
| 2021-11-15 | $19.59 | $19.59 | $19.33 | $19.33 | $19.24 | 2,095 |
| 2021-11-12 | $19.65 | $19.65 | $19.32 | $19.55 | $19.46 | 4,409 |
| 2021-11-11 | $19.46 | $19.56 | $19.34 | $19.47 | $19.38 | 3,296 |
| 2021-11-10 | $19.33 | $19.50 | $19.33 | $19.50 | $19.41 | 2,339 |
| 2021-11-09 | $19.48 | $19.60 | $19.13 | $19.35 | $19.26 | 22,194 |
| 2021-11-08 | $19.52 | $19.52 | $19.04 | $19.43 | $19.34 | 5,245 |
| 2021-11-05 | $19.30 | $19.60 | $19.18 | $19.27 | $19.18 | 9,184 |
| 2021-11-04 | $19.31 | $19.32 | $19.16 | $19.19 | $19.10 | 3,023 |
| 2021-11-03 | $19.26 | $19.39 | $19.25 | $19.33 | $19.24 | 4,559 |
| 2021-11-02 | $19.23 | $19.23 | $19.04 | $19.20 | $19.11 | 4,440 |
| 2021-11-01 | $18.80 | $19.34 | $18.80 | $19.34 | $19.25 | 12,782 |
| 2021-10-29 | $18.75 | $18.92 | $18.45 | $18.89 | $18.80 | 11,914 |
| 2021-10-28 | $18.57 | $18.60 | $18.30 | $18.57 | $18.48 | 18,792 |
| 2021-10-27 | $18.40 | $18.53 | $18.29 | $18.40 | $18.32 | 5,971 |
| 2021-10-26 | $18.42 | $18.45 | $18.21 | $18.41 | $18.33 | 21,855 |
| 2021-10-25 | $18.29 | $18.45 | $18.08 | $18.45 | $18.37 | 14,523 |
| 2021-10-22 | $18.39 | $18.56 | $18.37 | $18.40 | $18.32 | 23,820 |
| 2021-10-21 | $18.48 | $18.48 | $18.40 | $18.45 | $18.37 | 1,211 |
| 2021-10-20 | $18.44 | $18.49 | $18.38 | $18.49 | $18.41 | 3,198 |
| 2021-10-19 | $18.44 | $18.44 | $18.37 | $18.40 | $18.32 | 4,541 |
| 2021-10-18 | $18.46 | $18.55 | $18.40 | $18.40 | $18.32 | 26,901 |
| 2021-10-15 | $18.54 | $18.95 | $18.38 | $18.55 | $18.47 | 9,295 |
| 2021-10-14 | $18.60 | $18.71 | $18.41 | $18.53 | $18.45 | 12,242 |
| 2021-10-13 | $18.43 | $19.25 | $18.31 | $18.54 | $18.46 | 10,861 |
| 2021-10-12 | $18.70 | $19.01 | $18.26 | $18.26 | $18.18 | 5,560 |
| 2021-10-11 | $18.83 | $19.02 | $18.52 | $18.52 | $18.44 | 9,653 |
| 2021-10-08 | $18.56 | $18.91 | $18.26 | $18.91 | $18.82 | 2,461 |
| 2021-10-07 | $18.41 | $18.81 | $18.41 | $18.81 | $18.72 | 4,626 |
| 2021-10-06 | $18.91 | $19.00 | $18.49 | $18.65 | $18.56 | 19,411 |
| 2021-10-05 | $18.75 | $18.88 | $18.56 | $18.88 | $18.79 | 6,959 |
| 2021-10-04 | $18.71 | $19.10 | $18.45 | $18.74 | $18.65 | 19,080 |
| 2021-10-01 | $18.50 | $19.00 | $18.42 | $18.42 | $18.34 | 9,921 |
| 2021-09-30 | $18.55 | $18.60 | $18.17 | $18.60 | $18.51 | 7,821 |
| 2021-09-29 | $18.47 | $18.60 | $18.43 | $18.43 | $18.35 | 2,771 |
| 2021-09-28 | $17.97 | $18.50 | $17.97 | $18.46 | $18.38 | 16,633 |
| 2021-09-27 | $18.44 | $18.44 | $18.19 | $18.30 | $18.22 | 15,603 |
| 2021-09-24 | $18.33 | $18.56 | $18.33 | $18.56 | $18.47 | 560 |
| 2021-09-23 | $18.29 | $18.53 | $18.22 | $18.53 | $18.45 | 7,903 |
| 2021-09-22 | $18.06 | $18.41 | $18.00 | $18.37 | $18.29 | 4,397 |
| 2021-09-21 | $17.70 | $18.23 | $17.70 | $17.91 | $17.83 | 4,235 |
| 2021-09-20 | $18.09 | $18.20 | $18.01 | $18.20 | $18.12 | 2,804 |
| 2021-09-17 | $18.25 | $18.37 | $18.24 | $18.30 | $18.22 | 25,904 |
| 2021-09-16 | $18.28 | $18.38 | $18.16 | $18.38 | $18.30 | 10,078 |
| 2021-09-15 | $18.11 | $18.29 | $18.01 | $18.26 | $18.18 | 49,134 |
| 2021-09-14 | $18.05 | $18.50 | $17.91 | $18.29 | $18.21 | 16,773 |
| 2021-09-13 | $18.01 | $18.20 | $17.92 | $17.92 | $17.84 | 42,594 |
| 2021-09-10 | $17.70 | $18.10 | $17.70 | $18.02 | $17.94 | 17,159 |
| 2021-09-09 | $17.56 | $17.75 | $17.51 | $17.64 | $17.56 | 8,098 |
| 2021-09-08 | $17.44 | $17.88 | $17.40 | $17.70 | $17.62 | 5,961 |
| 2021-09-07 | $17.48 | $17.48 | $17.11 | $17.20 | $17.12 | 4,255 |
| 2021-09-03 | $17.50 | $17.83 | $17.28 | $17.28 | $17.20 | 72,483 |
| 2021-09-02 | $17.37 | $17.49 | $17.26 | $17.41 | $17.33 | 15,642 |
| 2021-09-01 | $17.33 | $17.38 | $17.24 | $17.37 | $17.29 | 8,083 |
| 2021-08-31 | $17.40 | $17.40 | $17.11 | $17.31 | $17.23 | 17,434 |
| 2021-08-30 | $17.25 | $17.25 | $17.19 | $17.20 | $17.12 | 1,298 |
| 2021-08-27 | $17.34 | $17.41 | $17.20 | $17.31 | $17.23 | 11,755 |
| 2021-08-26 | $17.33 | $17.38 | $17.18 | $17.38 | $17.30 | 1,005 |
| 2021-08-25 | $17.33 | $17.88 | $17.30 | $17.48 | $17.40 | 14,176 |
| 2021-08-24 | $17.53 | $17.78 | $17.02 | $17.26 | $17.18 | 14,854 |
| 2021-08-23 | $17.46 | $17.52 | $17.18 | $17.50 | $17.42 | 10,024 |
| 2021-08-20 | $17.30 | $17.83 | $17.06 | $17.38 | $17.30 | 5,595 |
| 2021-08-19 | $17.47 | $17.47 | $16.47 | $17.28 | $17.20 | 15,208 |
| 2021-08-18 | $17.40 | $17.52 | $17.30 | $17.37 | $17.29 | 12,494 |
| 2021-08-17 | $17.69 | $17.69 | $17.33 | $17.50 | $17.42 | 12,333 |
| 2021-08-16 | $17.60 | $17.74 | $17.50 | $17.70 | $17.62 | 13,615 |
| 2021-08-13 | $18.09 | $18.09 | $17.76 | $17.76 | $17.68 | 1,010 |
| 2021-08-12 | $18.30 | $18.40 | $17.86 | $18.04 | $17.96 | 12,089 |
| 2021-08-11 | $18.47 | $18.47 | $17.74 | $18.39 | $18.31 | 1,032 |
| 2021-08-10 | $18.09 | $18.09 | $17.70 | $17.94 | $17.86 | 12,958 |
| 2021-08-09 | $18.18 | $18.64 | $17.91 | $18.05 | $17.97 | 11,764 |
| 2021-08-06 | $18.01 | $18.21 | $17.93 | $18.18 | $18.10 | 6,316 |
| 2021-08-05 | $17.89 | $17.99 | $17.76 | $17.98 | $17.90 | 17,632 |
| 2021-08-04 | $17.99 | $18.28 | $17.81 | $17.87 | $17.79 | 17,137 |
| 2021-08-03 | $18.07 | $18.25 | $17.82 | $18.15 | $18.07 | 13,516 |
| 2021-08-02 | $18.30 | $18.44 | $17.99 | $18.14 | $18.06 | 11,442 |
| 2021-07-30 | $18.40 | $18.44 | $18.10 | $18.30 | $18.22 | 5,295 |
| 2021-07-29 | $18.44 | $18.44 | $18.15 | $18.15 | $18.07 | 9,261 |
| 2021-07-28 | $18.50 | $18.99 | $18.46 | $18.51 | $18.43 | 16,168 |
| 2021-07-27 | $18.22 | $18.50 | $18.15 | $18.44 | $18.36 | 11,780 |
| 2021-07-26 | $18.40 | $18.77 | $18.01 | $18.18 | $18.10 | 32,579 |
| 2021-07-23 | $18.32 | $18.48 | $18.28 | $18.41 | $18.33 | 9,814 |
| 2021-07-22 | $17.99 | $18.06 | $17.59 | $17.88 | $17.80 | 9,454 |
| 2021-07-21 | $18.08 | $18.44 | $18.08 | $18.08 | $18.00 | 10,520 |
| 2021-07-20 | $17.50 | $18.44 | $17.50 | $18.08 | $18.00 | 33,173 |
| 2021-07-19 | $17.56 | $17.78 | $17.18 | $17.40 | $17.32 | 29,676 |
| 2021-07-16 | $17.89 | $18.00 | $17.61 | $17.83 | $17.75 | 17,649 |
| 2021-07-15 | $17.66 | $18.18 | $17.66 | $18.08 | $18.00 | 19,859 |
| 2021-07-14 | $17.78 | $17.96 | $17.73 | $17.77 | $17.69 | 10,123 |
| 2021-07-13 | $17.90 | $18.09 | $17.49 | $17.75 | $17.67 | 46,655 |
| 2021-07-12 | $17.75 | $17.96 | $17.66 | $17.94 | $17.86 | 14,724 |
| 2021-07-09 | $17.55 | $18.03 | $17.50 | $17.90 | $17.82 | 28,639 |
| 2021-07-08 | $17.37 | $17.80 | $17.16 | $17.42 | $17.34 | 63,103 |
| 2021-07-07 | $17.52 | $17.80 | $17.37 | $17.37 | $17.29 | 50,668 |
| 2021-07-06 | $17.97 | $18.02 | $17.45 | $17.50 | $17.42 | 43,093 |
| 2021-07-02 | $18.13 | $18.25 | $17.79 | $17.90 | $17.82 | 28,877 |
| 2021-07-01 | $17.97 | $18.27 | $17.95 | $18.16 | $18.08 | 28,211 |
| 2021-06-30 | $17.91 | $18.24 | $17.76 | $17.95 | $17.87 | 56,319 |
| 2021-06-29 | $17.72 | $18.13 | $17.72 | $18.00 | $17.92 | 22,153 |
| 2021-06-28 | $17.79 | $17.94 | $17.48 | $17.71 | $17.63 | 77,389 |
| 2021-06-25 | $18.05 | $18.05 | $17.56 | $17.72 | $17.64 | 1,509,885 |
| 2021-06-24 | $18.05 | $18.06 | $17.83 | $17.92 | $17.84 | 147,158 |
| 2021-06-23 | $17.90 | $18.08 | $17.82 | $17.84 | $17.76 | 100,991 |
| 2021-06-22 | $17.91 | $18.11 | $17.80 | $17.85 | $17.77 | 112,099 |
| 2021-06-21 | $18.26 | $18.45 | $18.01 | $18.10 | $18.02 | 63,032 |
| 2021-06-18 | $17.95 | $18.35 | $17.95 | $18.21 | $18.13 | 102,982 |
| 2021-06-17 | $18.31 | $18.33 | $17.97 | $18.07 | $17.99 | 63,126 |
| 2021-06-16 | $18.40 | $18.51 | $18.07 | $18.25 | $18.17 | 58,213 |
| 2021-06-15 | $18.47 | $18.62 | $18.05 | $18.36 | $18.28 | 47,436 |
| 2021-06-14 | $18.37 | $18.51 | $18.37 | $18.38 | $18.30 | 38,906 |
| 2021-06-11 | $18.55 | $18.65 | $18.35 | $18.65 | $18.56 | 36,194 |
| 2021-06-10 | $18.79 | $18.79 | $18.61 | $18.69 | $18.60 | 19,016 |
| 2021-06-09 | $18.60 | $18.72 | $18.60 | $18.68 | $18.59 | 22,634 |
| 2021-06-08 | $18.68 | $18.71 | $18.60 | $18.60 | $18.51 | 19,535 |
| 2021-06-07 | $18.60 | $18.72 | $18.58 | $18.67 | $18.58 | 48,277 |
| 2021-06-04 | $18.40 | $18.69 | $18.30 | $18.60 | $18.51 | 28,167 |
| 2021-06-03 | $18.00 | $18.47 | $17.75 | $18.41 | $18.33 | 28,811 |
| 2021-06-02 | $18.42 | $18.52 | $18.06 | $18.13 | $18.05 | 21,069 |
| 2021-06-01 | $18.32 | $18.67 | $18.26 | $18.53 | $18.45 | 14,914 |
| 2021-05-28 | $18.30 | $18.52 | $18.18 | $18.52 | $18.44 | 18,733 |
| 2021-05-27 | $18.48 | $18.62 | $18.30 | $18.42 | $18.34 | 14,001 |
| 2021-05-26 | $18.30 | $18.44 | $18.29 | $18.41 | $18.33 | 17,434 |
| 2021-05-25 | $18.31 | $18.38 | $18.16 | $18.21 | $18.13 | 37,240 |
| 2021-05-24 | $18.57 | $18.66 | $18.26 | $18.36 | $18.28 | 27,422 |
| 2021-05-21 | $18.64 | $18.76 | $18.36 | $18.56 | $18.47 | 22,074 |
| 2021-05-20 | $18.20 | $18.49 | $18.08 | $18.45 | $18.37 | 47,935 |
| 2021-05-19 | $18.44 | $18.44 | $17.85 | $18.35 | $18.27 | 21,170 |
| 2021-05-18 | $18.55 | $18.78 | $18.38 | $18.57 | $18.48 | 37,327 |
| 2021-05-17 | $18.52 | $18.68 | $18.22 | $18.56 | $18.47 | 28,284 |
| 2021-05-14 | $18.39 | $18.73 | $18.16 | $18.61 | $18.52 | 33,344 |
| 2021-05-13 | $17.82 | $18.42 | $17.78 | $18.32 | $18.24 | 148,283 |
| 2021-05-12 | $17.76 | $17.90 | $17.62 | $17.75 | $17.67 | 36,255 |
| 2021-05-11 | $17.75 | $17.91 | $17.75 | $17.78 | $17.70 | 39,253 |
| 2021-05-10 | $17.89 | $18.04 | $17.75 | $17.75 | $17.67 | 38,871 |
| 2021-05-07 | $17.89 | $17.97 | $17.85 | $17.90 | $17.82 | 20,588 |
| 2021-05-06 | $17.81 | $17.98 | $17.81 | $17.93 | $17.85 | 27,551 |
| 2021-05-05 | $17.86 | $17.95 | $17.80 | $17.84 | $17.76 | 70,915 |
| 2021-05-04 | $18.06 | $18.06 | $17.85 | $17.86 | $17.78 | 28,919 |
| 2021-05-03 | $18.15 | $18.29 | $18.07 | $18.20 | $18.12 | 26,033 |
| 2021-04-30 | $17.96 | $18.35 | $17.96 | $18.09 | $18.01 | 51,779 |
| 2021-04-29 | $18.39 | $18.39 | $17.92 | $18.01 | $17.93 | 27,611 |
| 2021-04-28 | $18.38 | $18.38 | $17.98 | $18.11 | $18.03 | 23,993 |
| 2021-04-27 | $18.42 | $18.43 | $18.09 | $18.27 | $18.19 | 36,169 |
| 2021-04-26 | $18.17 | $18.47 | $18.12 | $18.31 | $18.23 | 28,900 |
| 2021-04-23 | $17.86 | $18.41 | $17.86 | $18.24 | $18.16 | 30,651 |
| 2021-04-22 | $18.08 | $18.13 | $17.80 | $17.84 | $17.76 | 22,337 |
| 2021-04-21 | $17.94 | $18.18 | $17.92 | $18.09 | $18.01 | 20,592 |
| 2021-04-20 | $17.94 | $17.98 | $17.87 | $17.92 | $17.84 | 27,185 |
| 2021-04-19 | $17.88 | $18.08 | $17.88 | $18.00 | $17.92 | 36,272 |
| 2021-04-16 | $18.05 | $18.23 | $17.85 | $17.89 | $17.81 | 292,326 |
| 2021-04-15 | $17.96 | $17.99 | $17.85 | $17.87 | $17.79 | 23,300 |
| 2021-04-14 | $17.86 | $18.13 | $17.85 | $17.88 | $17.80 | 25,143 |
| 2021-04-13 | $17.93 | $17.97 | $17.80 | $17.85 | $17.77 | 16,246 |
| 2021-04-12 | $17.94 | $17.94 | $17.85 | $17.85 | $17.77 | 19,148 |
| 2021-04-09 | $17.96 | $18.03 | $17.79 | $17.84 | $17.76 | 20,596 |
| 2021-04-08 | $17.95 | $17.98 | $17.85 | $17.87 | $17.79 | 19,483 |
| 2021-04-07 | $18.19 | $18.19 | $17.85 | $17.88 | $17.80 | 22,370 |
| 2021-04-06 | $18.12 | $18.19 | $18.05 | $18.10 | $18.02 | 20,720 |
| 2021-04-05 | $18.09 | $18.12 | $18.00 | $18.03 | $17.95 | 27,327 |
| 2021-04-01 | $17.92 | $18.06 | $17.86 | $17.95 | $17.87 | 28,447 |
| 2021-03-31 | $18.03 | $18.19 | $17.64 | $18.02 | $17.94 | 68,111 |
| 2021-03-30 | $18.13 | $18.25 | $17.86 | $18.15 | $18.07 | 23,039 |
| 2021-03-29 | $18.33 | $18.33 | $17.82 | $17.86 | $17.78 | 12,732 |
| 2021-03-26 | $18.43 | $18.43 | $17.94 | $18.17 | $18.09 | 18,225 |
| 2021-03-25 | $18.17 | $18.46 | $17.73 | $18.28 | $18.20 | 18,082 |
| 2021-03-24 | $17.99 | $18.39 | $17.77 | $17.85 | $17.77 | 30,005 |
| 2021-03-23 | $17.90 | $18.23 | $17.56 | $17.75 | $17.67 | 28,036 |
| 2021-03-22 | $18.59 | $18.59 | $17.67 | $18.04 | $17.96 | 33,940 |
| 2021-03-19 | $18.28 | $18.81 | $17.77 | $18.78 | $18.69 | 134,716 |
| 2021-03-18 | $18.07 | $18.60 | $17.93 | $18.27 | $18.19 | 45,641 |
| 2021-03-17 | $17.88 | $18.17 | $17.74 | $18.00 | $17.92 | 39,343 |
| 2021-03-16 | $17.71 | $17.93 | $17.55 | $17.87 | $17.79 | 22,495 |
| 2021-03-15 | $18.30 | $18.36 | $18.17 | $18.27 | $18.18 | 26,099 |
| 2021-03-12 | $18.60 | $18.74 | $18.21 | $18.40 | $18.32 | 26,302 |
| 2021-03-11 | $18.50 | $18.59 | $18.19 | $18.58 | $18.49 | 27,837 |
| 2021-03-10 | $18.19 | $18.90 | $18.19 | $18.68 | $18.59 | 30,918 |
| 2021-03-09 | $17.80 | $18.27 | $17.52 | $18.21 | $18.13 | 29,146 |
| 2021-03-08 | $18.67 | $18.90 | $17.74 | $17.74 | $17.66 | 30,816 |
| 2021-03-05 | $18.27 | $19.00 | $18.16 | $18.70 | $18.61 | 32,975 |
| 2021-03-04 | $17.60 | $18.02 | $17.50 | $17.96 | $17.88 | 45,352 |
| 2021-03-03 | $17.23 | $17.80 | $17.21 | $17.60 | $17.52 | 27,979 |
| 2021-03-02 | $17.23 | $17.32 | $17.10 | $17.10 | $17.02 | 20,949 |
| 2021-03-01 | $17.28 | $17.35 | $17.10 | $17.13 | $17.05 | 21,062 |
| 2021-02-26 | $16.98 | $17.12 | $16.89 | $17.09 | $17.01 | 33,306 |
| 2021-02-25 | $17.39 | $17.39 | $16.96 | $17.00 | $16.92 | 35,888 |
| 2021-02-24 | $16.71 | $17.43 | $16.70 | $17.28 | $17.20 | 35,683 |
| 2021-02-23 | $15.89 | $16.84 | $15.89 | $16.72 | $16.64 | 49,599 |
| 2021-02-22 | $15.15 | $15.75 | $15.15 | $15.56 | $15.49 | 22,489 |
| 2021-02-19 | $15.07 | $15.25 | $15.05 | $15.14 | $15.07 | 24,253 |
| 2021-02-18 | $15.12 | $15.17 | $15.01 | $15.05 | $14.98 | 65,630 |
| 2021-02-17 | $15.07 | $15.28 | $15.06 | $15.22 | $15.15 | 13,591 |
| 2021-02-16 | $15.38 | $15.38 | $15.05 | $15.07 | $15.00 | 23,140 |
| 2021-02-12 | $15.20 | $15.22 | $15.00 | $15.16 | $15.09 | 16,291 |
| 2021-02-11 | $15.34 | $15.35 | $15.05 | $15.13 | $15.06 | 28,023 |
| 2021-02-10 | $15.31 | $15.42 | $15.00 | $15.10 | $15.03 | 21,406 |
| 2021-02-09 | $15.19 | $15.55 | $14.87 | $15.18 | $15.11 | 31,403 |
| 2021-02-08 | $14.65 | $15.19 | $14.65 | $15.18 | $15.11 | 74,717 |
| 2021-02-05 | $14.72 | $14.72 | $14.57 | $14.65 | $14.58 | 39,338 |
| 2021-02-04 | $14.66 | $14.75 | $14.38 | $14.72 | $14.65 | 11,542 |
| 2021-02-03 | $14.50 | $14.80 | $14.40 | $14.78 | $14.71 | 31,089 |
| 2021-02-02 | $14.74 | $14.82 | $14.50 | $14.50 | $14.43 | 18,420 |
| 2021-02-01 | $14.88 | $14.88 | $14.51 | $14.52 | $14.45 | 16,977 |
| 2021-01-29 | $14.93 | $15.00 | $14.70 | $14.70 | $14.63 | 22,894 |
| 2021-01-28 | $14.94 | $15.04 | $14.73 | $15.00 | $14.93 | 17,965 |
| 2021-01-27 | $14.70 | $14.82 | $14.60 | $14.70 | $14.63 | 34,642 |
| 2021-01-26 | $15.28 | $15.28 | $14.86 | $15.00 | $14.93 | 31,194 |
| 2021-01-25 | $15.22 | $15.22 | $14.78 | $14.90 | $14.83 | 14,335 |
| 2021-01-22 | $15.04 | $15.30 | $14.86 | $15.30 | $15.23 | 31,037 |
| 2021-01-21 | $15.26 | $15.37 | $15.10 | $15.10 | $15.03 | 40,076 |
| 2021-01-20 | $15.36 | $15.45 | $15.27 | $15.42 | $15.35 | 11,880 |
| 2021-01-19 | $15.49 | $15.59 | $15.31 | $15.40 | $15.33 | 19,740 |
| 2021-01-15 | $15.25 | $15.49 | $15.24 | $15.46 | $15.39 | 18,176 |
| 2021-01-14 | $15.33 | $15.54 | $15.33 | $15.45 | $15.38 | 13,364 |
| 2021-01-13 | $15.31 | $15.36 | $15.14 | $15.30 | $15.23 | 16,941 |
| 2021-01-12 | $15.12 | $15.50 | $15.12 | $15.48 | $15.41 | 11,756 |
| 2021-01-11 | $15.18 | $15.51 | $15.18 | $15.50 | $15.43 | 17,492 |
| 2021-01-08 | $15.57 | $15.59 | $15.20 | $15.43 | $15.36 | 14,726 |
| 2021-01-07 | $15.69 | $15.69 | $15.37 | $15.41 | $15.34 | 17,311 |
| 2021-01-06 | $15.48 | $15.97 | $15.35 | $15.47 | $15.40 | 54,887 |
| 2021-01-05 | $15.00 | $15.54 | $15.00 | $15.04 | $14.97 | 19,327 |
| 2021-01-04 | $15.21 | $15.38 | $14.94 | $14.94 | $14.87 | 20,366 |
| 2020-12-31 | $15.06 | $15.68 | $15.06 | $15.17 | $15.10 | 9,490 |
| 2020-12-30 | $15.00 | $15.69 | $15.00 | $15.49 | $15.42 | 15,800 |
| 2020-12-29 | $15.25 | $15.25 | $14.91 | $15.00 | $14.93 | 12,214 |
| 2020-12-28 | $15.10 | $15.34 | $14.98 | $15.02 | $14.95 | 15,518 |
| 2020-12-24 | $14.96 | $15.07 | $14.75 | $14.93 | $14.86 | 4,442 |
| 2020-12-23 | $15.11 | $15.38 | $14.80 | $14.90 | $14.83 | 23,185 |
| 2020-12-22 | $15.00 | $15.04 | $14.88 | $14.94 | $14.87 | 9,988 |
| 2020-12-21 | $15.29 | $15.29 | $14.90 | $15.04 | $14.97 | 18,821 |
| 2020-12-18 | $15.50 | $15.65 | $15.36 | $15.39 | $15.32 | 59,896 |
| 2020-12-17 | $15.33 | $15.61 | $15.05 | $15.43 | $15.36 | 21,141 |
| 2020-12-16 | $15.24 | $15.40 | $15.20 | $15.24 | $15.17 | 22,192 |
| 2020-12-15 | $14.88 | $15.46 | $14.88 | $15.06 | $14.99 | 15,568 |
| 2020-12-14 | $14.89 | $14.97 | $14.59 | $14.65 | $14.58 | 16,007 |
| 2020-12-11 | $14.42 | $14.93 | $14.42 | $14.77 | $14.70 | 16,706 |
| 2020-12-10 | $14.91 | $15.14 | $14.82 | $14.82 | $14.75 | 198,002 |
| 2020-12-09 | $15.35 | $15.53 | $14.78 | $15.00 | $14.93 | 20,944 |
| 2020-12-08 | $14.94 | $15.40 | $14.87 | $15.34 | $15.27 | 38,652 |
| 2020-12-07 | $15.28 | $15.37 | $14.80 | $14.85 | $14.78 | 21,715 |
| 2020-12-04 | $15.29 | $15.87 | $15.00 | $15.36 | $15.29 | 25,748 |
| 2020-12-03 | $15.32 | $15.32 | $14.91 | $15.09 | $15.02 | 5,465 |
| 2020-12-02 | $15.05 | $15.50 | $14.84 | $15.23 | $15.16 | 17,894 |
| 2020-12-01 | $14.92 | $15.34 | $14.75 | $14.82 | $14.75 | 19,801 |
| 2020-11-30 | $15.42 | $15.45 | $14.40 | $14.40 | $14.33 | 13,299 |
| 2020-11-27 | $15.75 | $15.95 | $15.40 | $15.64 | $15.57 | 5,865 |
| 2020-11-25 | $15.60 | $15.91 | $15.60 | $15.65 | $15.58 | 7,765 |
| 2020-11-24 | $15.00 | $16.09 | $15.00 | $15.84 | $15.77 | 26,855 |
| 2020-11-23 | $14.95 | $15.20 | $14.84 | $15.01 | $14.94 | 46,707 |
| 2020-11-20 | $14.41 | $14.90 | $14.22 | $14.87 | $14.80 | 113,845 |
| 2020-11-19 | $14.23 | $14.72 | $14.23 | $14.72 | $14.65 | 10,400 |
| 2020-11-18 | $14.90 | $15.15 | $14.35 | $14.35 | $14.28 | 16,708 |
| 2020-11-17 | $14.52 | $15.25 | $14.51 | $14.65 | $14.58 | 18,460 |
| 2020-11-16 | $13.97 | $14.71 | $13.65 | $14.71 | $14.64 | 18,913 |
| 2020-11-13 | $13.90 | $14.09 | $13.38 | $13.51 | $13.45 | 71,903 |
| 2020-11-12 | $14.06 | $14.33 | $13.41 | $13.41 | $13.35 | 9,238 |
| 2020-11-11 | $14.11 | $14.45 | $14.04 | $14.29 | $14.22 | 25,033 |
| 2020-11-10 | $13.62 | $14.35 | $13.62 | $14.09 | $14.03 | 24,556 |
| 2020-11-09 | $12.86 | $13.90 | $12.86 | $13.30 | $13.24 | 35,420 |
| 2020-11-06 | $12.08 | $12.40 | $12.08 | $12.09 | $12.03 | 65,416 |
| 2020-11-05 | $11.80 | $12.50 | $11.60 | $12.34 | $12.28 | 13,844 |
| 2020-11-04 | $12.20 | $12.22 | $11.75 | $11.75 | $11.70 | 7,755 |
| 2020-11-03 | $11.96 | $12.44 | $11.92 | $12.44 | $12.38 | 22,032 |
| 2020-11-02 | $11.31 | $11.78 | $11.31 | $11.66 | $11.61 | 15,294 |
| 2020-10-30 | $10.98 | $11.26 | $10.81 | $11.10 | $11.05 | 112,086 |
| 2020-10-29 | $10.83 | $11.21 | $10.21 | $11.08 | $11.03 | 30,079 |
| 2020-10-28 | $11.39 | $11.42 | $10.57 | $10.97 | $10.92 | 30,604 |
| 2020-10-27 | $11.90 | $11.90 | $11.60 | $11.65 | $11.60 | 26,799 |
| 2020-10-26 | $12.18 | $12.25 | $11.81 | $11.93 | $11.88 | 48,223 |
| 2020-10-23 | $12.19 | $12.45 | $12.19 | $12.34 | $12.28 | 4,581 |
| 2020-10-22 | $11.88 | $12.50 | $11.88 | $12.14 | $12.08 | 25,151 |
| 2020-10-21 | $12.04 | $12.05 | $11.97 | $12.05 | $11.99 | 7,506 |
| 2020-10-20 | $12.00 | $12.11 | $11.86 | $12.10 | $12.04 | 17,675 |
| 2020-10-19 | $12.15 | $12.15 | $11.75 | $11.77 | $11.72 | 2,705 |
| 2020-10-16 | $12.20 | $12.38 | $12.10 | $12.38 | $12.32 | 10,622 |
| 2020-10-15 | $12.01 | $12.44 | $11.68 | $12.44 | $12.38 | 7,423 |
| 2020-10-14 | $12.02 | $12.30 | $11.92 | $11.95 | $11.90 | 8,245 |
| 2020-10-13 | $12.04 | $12.18 | $11.61 | $12.00 | $11.95 | 22,903 |
| 2020-10-12 | $12.12 | $12.34 | $11.96 | $12.06 | $12.00 | 4,238 |
| 2020-10-09 | $11.93 | $12.44 | $11.51 | $12.35 | $12.29 | 41,099 |
| 2020-10-08 | $12.50 | $12.50 | $12.04 | $12.24 | $12.18 | 12,426 |
| 2020-10-07 | $11.88 | $12.49 | $11.65 | $12.49 | $12.43 | 17,199 |
| 2020-10-06 | $11.49 | $11.85 | $11.49 | $11.74 | $11.69 | 15,116 |
| 2020-10-05 | $11.84 | $11.91 | $11.19 | $11.46 | $11.41 | 19,500 |
| 2020-10-02 | $10.48 | $11.23 | $10.48 | $11.23 | $11.18 | 8,768 |
| 2020-10-01 | $10.35 | $10.99 | $10.30 | $10.67 | $10.62 | 17,461 |
| 2020-09-30 | $10.45 | $10.75 | $10.27 | $10.30 | $10.25 | 9,506 |
| 2020-09-29 | $10.46 | $10.58 | $10.26 | $10.40 | $10.35 | 9,878 |
| 2020-09-28 | $10.18 | $10.67 | $10.18 | $10.55 | $10.50 | 15,565 |
| 2020-09-25 | $10.30 | $10.45 | $9.67 | $10.10 | $10.05 | 23,005 |
| 2020-09-24 | $10.50 | $10.50 | $9.92 | $10.16 | $10.11 | 13,171 |
| 2020-09-23 | $10.78 | $10.78 | $10.13 | $10.40 | $10.35 | 27,441 |
| 2020-09-22 | $10.85 | $11.14 | $10.45 | $10.85 | $10.80 | 18,105 |
| 2020-09-21 | $11.22 | $12.25 | $10.82 | $10.87 | $10.82 | 31,849 |
| 2020-09-18 | $11.50 | $11.72 | $11.09 | $11.60 | $11.55 | 86,107 |
| 2020-09-17 | $11.27 | $12.92 | $11.18 | $11.35 | $11.30 | 22,022 |
| 2020-09-16 | $11.12 | $11.40 | $11.12 | $11.25 | $11.20 | 32,051 |
| 2020-09-15 | $11.45 | $11.45 | $11.00 | $11.11 | $11.06 | 16,308 |
| 2020-09-14 | $11.52 | $11.52 | $11.14 | $11.45 | $11.40 | 13,190 |
| 2020-09-11 | $11.50 | $11.72 | $11.48 | $11.58 | $11.53 | 40,258 |
| 2020-09-10 | $12.13 | $12.13 | $11.58 | $11.75 | $11.70 | 13,629 |
| 2020-09-09 | $11.76 | $12.06 | $11.76 | $12.00 | $11.95 | 19,146 |
| 2020-09-08 | $11.71 | $12.37 | $11.55 | $11.91 | $11.86 | 23,880 |
| 2020-09-04 | $11.79 | $11.88 | $11.52 | $11.88 | $11.83 | 13,361 |
| 2020-09-03 | $11.50 | $11.68 | $11.47 | $11.63 | $11.58 | 40,844 |
| 2020-09-02 | $11.56 | $11.62 | $11.50 | $11.53 | $11.48 | 54,012 |
| 2020-09-01 | $11.51 | $12.10 | $11.50 | $11.54 | $11.49 | 33,275 |
| 2020-08-31 | $11.47 | $11.93 | $11.11 | $11.59 | $11.53 | 36,125 |
| 2020-08-28 | $11.63 | $11.66 | $11.50 | $11.58 | $11.53 | 28,466 |
| 2020-08-27 | $11.57 | $11.70 | $11.49 | $11.50 | $11.45 | 18,419 |
| 2020-08-26 | $11.44 | $11.58 | $11.44 | $11.48 | $11.43 | 17,379 |
| 2020-08-25 | $11.62 | $11.74 | $11.33 | $11.34 | $11.29 | 21,306 |
| 2020-08-24 | $11.38 | $11.54 | $11.11 | $11.48 | $11.43 | 14,521 |
| 2020-08-21 | $11.42 | $11.51 | $11.16 | $11.19 | $11.14 | 60,034 |
| 2020-08-20 | $11.29 | $11.63 | $11.26 | $11.29 | $11.24 | 21,320 |
| 2020-08-19 | $11.29 | $11.60 | $11.29 | $11.46 | $11.41 | 13,565 |
| 2020-08-18 | $11.54 | $11.54 | $11.28 | $11.28 | $11.23 | 17,214 |
| 2020-08-17 | $11.59 | $11.98 | $11.34 | $11.54 | $11.49 | 36,442 |
| 2020-08-14 | $11.27 | $11.74 | $11.27 | $11.58 | $11.53 | 26,698 |
| 2020-08-13 | $11.50 | $11.53 | $11.33 | $11.36 | $11.31 | 11,727 |
| 2020-08-12 | $11.74 | $11.85 | $11.10 | $11.54 | $11.49 | 93,010 |
| 2020-08-11 | $11.51 | $12.08 | $11.40 | $11.43 | $11.38 | 30,129 |
| 2020-08-10 | $10.59 | $11.42 | $10.59 | $11.30 | $11.25 | 39,405 |
| 2020-08-07 | $10.37 | $10.82 | $10.28 | $10.56 | $10.51 | 10,810 |
| 2020-08-06 | $10.83 | $10.90 | $10.42 | $10.48 | $10.43 | 13,557 |
| 2020-08-05 | $10.69 | $10.87 | $10.52 | $10.80 | $10.75 | 13,278 |
| 2020-08-04 | $10.27 | $10.54 | $10.27 | $10.48 | $10.43 | 11,914 |
| 2020-08-03 | $10.39 | $10.50 | $10.28 | $10.38 | $10.33 | 29,349 |
| 2020-07-31 | $10.99 | $11.10 | $10.24 | $10.28 | $10.23 | 34,101 |
| 2020-07-30 | $11.14 | $11.29 | $11.00 | $11.10 | $11.05 | 9,478 |
| 2020-07-29 | $11.74 | $11.74 | $11.26 | $11.40 | $11.35 | 15,172 |
| 2020-07-28 | $11.63 | $11.79 | $11.37 | $11.60 | $11.55 | 7,378 |
| 2020-07-27 | $11.73 | $12.10 | $11.34 | $11.82 | $11.77 | 8,696 |
| 2020-07-24 | $11.70 | $12.07 | $11.06 | $11.77 | $11.72 | 6,703 |
| 2020-07-23 | $12.01 | $12.15 | $11.64 | $11.64 | $11.59 | 6,803 |
| 2020-07-22 | $12.27 | $12.33 | $12.01 | $12.17 | $12.11 | 9,167 |
| 2020-07-21 | $12.29 | $12.55 | $12.12 | $12.45 | $12.39 | 21,297 |
| 2020-07-20 | $12.22 | $12.50 | $12.00 | $12.01 | $11.95 | 23,531 |
| 2020-07-17 | $12.35 | $13.16 | $12.22 | $12.37 | $12.31 | 23,739 |
| 2020-07-16 | $12.44 | $12.58 | $11.21 | $12.40 | $12.34 | 15,281 |
| 2020-07-15 | $12.36 | $12.86 | $12.36 | $12.57 | $12.51 | 31,654 |
| 2020-07-14 | $11.63 | $11.99 | $11.20 | $11.98 | $11.93 | 6,315 |
| 2020-07-13 | $12.16 | $12.22 | $11.44 | $11.72 | $11.67 | 31,048 |
| 2020-07-10 | $10.98 | $12.39 | $10.61 | $11.90 | $11.85 | 16,928 |
| 2020-07-09 | $11.99 | $13.19 | $10.69 | $11.05 | $11.00 | 35,494 |
| 2020-07-08 | $11.81 | $12.26 | $11.57 | $11.77 | $11.72 | 14,526 |
| 2020-07-07 | $12.59 | $12.89 | $11.78 | $11.88 | $11.83 | 13,171 |
| 2020-07-06 | $12.75 | $13.01 | $12.59 | $12.69 | $12.63 | 28,770 |
| 2020-07-02 | $12.77 | $12.77 | $11.49 | $12.41 | $12.35 | 19,692 |
| 2020-07-01 | $13.01 | $13.05 | $12.24 | $12.62 | $12.56 | 17,367 |
| 2020-06-30 | $12.69 | $13.10 | $12.33 | $12.91 | $12.85 | 23,522 |
| 2020-06-29 | $12.00 | $13.06 | $11.66 | $12.83 | $12.77 | 35,967 |
| 2020-06-26 | $12.41 | $12.77 | $11.65 | $11.86 | $11.81 | 136,683 |
| 2020-06-25 | $12.16 | $13.05 | $12.05 | $12.64 | $12.58 | 17,843 |
| 2020-06-24 | $12.84 | $13.13 | $12.17 | $12.32 | $12.26 | 13,293 |
| 2020-06-23 | $13.25 | $13.25 | $12.83 | $13.09 | $13.03 | 18,929 |
| 2020-06-22 | $12.85 | $13.40 | $12.69 | $13.25 | $13.19 | 26,307 |
| 2020-06-19 | $13.01 | $13.29 | $12.87 | $13.19 | $13.13 | 64,783 |
| 2020-06-18 | $12.88 | $13.39 | $12.78 | $12.81 | $12.75 | 14,557 |
| 2020-06-17 | $13.22 | $13.47 | $12.92 | $13.11 | $13.05 | 14,055 |
| 2020-06-16 | $13.59 | $14.11 | $13.05 | $13.44 | $13.38 | 30,929 |
| 2020-06-15 | $12.89 | $13.22 | $12.01 | $13.00 | $12.94 | 25,032 |
| 2020-06-12 | $12.89 | $13.46 | $12.67 | $13.19 | $13.13 | 28,826 |
| 2020-06-11 | $13.71 | $13.71 | $12.62 | $12.67 | $12.61 | 28,444 |
| 2020-06-10 | $14.87 | $15.44 | $14.20 | $14.43 | $14.36 | 17,607 |
| 2020-06-09 | $15.07 | $15.50 | $14.50 | $14.97 | $14.90 | 35,907 |
| 2020-06-08 | $14.39 | $15.73 | $14.23 | $15.16 | $15.09 | 35,029 |
| 2020-06-05 | $14.01 | $14.47 | $13.72 | $14.06 | $14.00 | 46,626 |
| 2020-06-04 | $13.13 | $13.81 | $13.13 | $13.69 | $13.63 | 36,742 |
| 2020-06-03 | $13.05 | $13.54 | $13.00 | $13.18 | $13.12 | 63,723 |
| 2020-06-02 | $12.88 | $13.34 | $12.43 | $12.73 | $12.67 | 16,933 |
| 2020-06-01 | $13.20 | $13.92 | $12.88 | $12.88 | $12.82 | 28,266 |
| 2020-05-29 | $13.07 | $13.78 | $12.75 | $13.18 | $13.12 | 17,299 |
| 2020-05-28 | $14.28 | $14.31 | $12.97 | $13.04 | $12.98 | 25,506 |
| 2020-05-27 | $13.15 | $14.79 | $12.30 | $14.28 | $14.21 | 36,630 |
| 2020-05-26 | $12.59 | $13.20 | $12.43 | $12.81 | $12.75 | 35,327 |
| 2020-05-22 | $12.32 | $12.47 | $11.81 | $12.15 | $12.09 | 11,527 |
| 2020-05-21 | $12.39 | $12.80 | $12.25 | $12.35 | $12.29 | 21,211 |
| 2020-05-20 | $11.32 | $12.62 | $11.14 | $12.45 | $12.39 | 29,563 |
| 2020-05-19 | $11.87 | $11.92 | $10.91 | $11.12 | $11.07 | 26,056 |
| 2020-05-18 | $11.09 | $12.04 | $11.09 | $11.75 | $11.70 | 50,490 |
| 2020-05-15 | $10.41 | $10.95 | $10.28 | $10.68 | $10.63 | 38,039 |
| 2020-05-14 | $10.81 | $11.00 | $10.08 | $10.38 | $10.33 | 49,285 |
| 2020-05-13 | $11.35 | $11.40 | $10.75 | $10.94 | $10.89 | 185,961 |
| 2020-05-12 | $11.90 | $11.97 | $11.30 | $11.35 | $11.30 | 89,050 |
| 2020-05-11 | $12.04 | $12.26 | $11.55 | $11.92 | $11.87 | 52,976 |
| 2020-05-08 | $11.90 | $12.53 | $11.83 | $12.18 | $12.12 | 50,759 |
| 2020-05-07 | $12.07 | $12.07 | $11.39 | $11.61 | $11.56 | 49,987 |
| 2020-05-06 | $12.38 | $12.60 | $11.82 | $11.99 | $11.94 | 45,935 |
| 2020-05-05 | $12.94 | $12.94 | $12.25 | $12.31 | $12.25 | 50,697 |
| 2020-05-04 | $12.23 | $12.99 | $12.10 | $12.80 | $12.74 | 260,755 |
| 2020-05-01 | $12.00 | $13.14 | $12.00 | $12.45 | $12.39 | 195,778 |
| 2020-04-30 | $12.63 | $12.81 | $11.88 | $12.33 | $12.27 | 57,694 |
| 2020-04-29 | $12.00 | $13.15 | $11.94 | $13.00 | $12.94 | 104,659 |
| 2020-04-28 | $11.64 | $11.95 | $11.15 | $11.81 | $11.76 | 36,107 |
| 2020-04-27 | $10.71 | $12.00 | $10.68 | $11.31 | $11.26 | 30,287 |
| 2020-04-24 | $11.20 | $11.76 | $10.75 | $10.96 | $10.91 | 19,980 |
| 2020-04-23 | $11.28 | $11.88 | $10.96 | $11.15 | $11.10 | 18,388 |
| 2020-04-22 | $11.98 | $12.25 | $11.26 | $11.45 | $11.40 | 25,955 |
| 2020-04-21 | $11.22 | $11.96 | $11.03 | $11.95 | $11.90 | 20,834 |
| 2020-04-20 | $11.91 | $12.54 | $11.61 | $11.71 | $11.66 | 9,399 |
| 2020-04-17 | $11.33 | $12.40 | $11.10 | $12.22 | $12.16 | 30,524 |
| 2020-04-16 | $11.16 | $11.28 | $10.75 | $11.16 | $11.11 | 37,934 |
| 2020-04-15 | $11.72 | $11.98 | $10.87 | $11.30 | $11.25 | 20,250 |
| 2020-04-14 | $12.31 | $12.91 | $11.70 | $12.21 | $12.15 | 46,724 |
| 2020-04-13 | $12.68 | $12.68 | $12.04 | $12.11 | $12.05 | 15,503 |
| 2020-04-09 | $11.27 | $12.85 | $10.90 | $12.85 | $12.79 | 154,263 |
| 2020-04-08 | $11.29 | $11.64 | $11.17 | $11.27 | $11.22 | 45,488 |
| 2020-04-07 | $11.40 | $12.02 | $10.72 | $11.24 | $11.19 | 661,303 |
| 2020-04-06 | $11.65 | $12.28 | $11.25 | $11.30 | $11.25 | 111,963 |
| 2020-04-03 | $11.37 | $11.44 | $10.65 | $11.10 | $11.05 | 30,207 |
| 2020-04-02 | $11.50 | $12.49 | $10.94 | $11.60 | $11.55 | 35,530 |
| 2020-04-01 | $11.76 | $12.39 | $11.63 | $11.73 | $11.68 | 63,048 |
| 2020-03-31 | $12.31 | $12.80 | $11.78 | $12.05 | $11.99 | 130,794 |
| 2020-03-30 | $12.11 | $13.32 | $12.11 | $12.53 | $12.47 | 15,644 |
| 2020-03-27 | $12.53 | $12.65 | $12.11 | $12.41 | $12.35 | 25,584 |
| 2020-03-26 | $13.00 | $13.51 | $11.96 | $12.99 | $12.93 | 23,267 |
| 2020-03-25 | $12.58 | $14.09 | $12.18 | $12.67 | $12.61 | 15,052 |
| 2020-03-24 | $12.45 | $12.92 | $11.61 | $12.81 | $12.75 | 45,399 |
| 2020-03-23 | $13.84 | $13.84 | $11.53 | $12.16 | $12.10 | 22,166 |
| 2020-03-20 | $14.50 | $14.91 | $13.25 | $13.53 | $13.47 | 124,535 |
| 2020-03-19 | $11.10 | $15.20 | $11.10 | $15.20 | $15.13 | 61,075 |
| 2020-03-18 | $13.35 | $13.47 | $11.07 | $11.07 | $11.02 | 49,980 |
| 2020-03-17 | $15.53 | $15.55 | $13.00 | $14.00 | $13.94 | 328,336 |
| 2020-03-16 | $14.74 | $16.30 | $14.68 | $15.28 | $15.21 | 83,598 |
| 2020-03-13 | $16.36 | $17.42 | $15.60 | $16.13 | $16.06 | 102,037 |
| 2020-03-12 | $16.05 | $16.39 | $14.83 | $15.76 | $15.69 | 60,855 |
| 2020-03-11 | $16.31 | $17.44 | $16.31 | $17.26 | $17.18 | 46,713 |
| 2020-03-10 | $16.64 | $17.79 | $15.68 | $16.83 | $16.75 | 31,436 |
| 2020-03-09 | $17.93 | $18.01 | $15.91 | $16.11 | $16.04 | 29,359 |
| 2020-03-06 | $18.27 | $19.09 | $18.18 | $18.86 | $18.77 | 21,717 |
| 2020-03-05 | $19.64 | $19.82 | $17.36 | $18.88 | $18.79 | 30,668 |
| 2020-03-04 | $20.26 | $20.60 | $19.78 | $20.13 | $20.04 | 25,507 |
| 2020-03-03 | $21.42 | $21.72 | $19.65 | $19.99 | $19.90 | 38,090 |
| 2020-03-02 | $21.43 | $21.50 | $20.77 | $21.40 | $21.30 | 30,826 |
| 2020-02-28 | $20.32 | $21.79 | $20.27 | $21.31 | $21.21 | 86,499 |
| 2020-02-27 | $22.11 | $22.37 | $20.57 | $20.75 | $20.65 | 44,844 |
| 2020-02-26 | $22.19 | $22.51 | $21.86 | $22.38 | $22.28 | 39,307 |
| 2020-02-25 | $22.25 | $22.66 | $21.55 | $22.09 | $21.99 | 36,468 |
| 2020-02-24 | $22.12 | $22.30 | $22.00 | $22.20 | $22.10 | 25,379 |
| 2020-02-21 | $22.72 | $22.79 | $22.43 | $22.46 | $22.36 | 33,397 |
| 2020-02-20 | $22.58 | $23.39 | $22.30 | $22.72 | $22.62 | 15,632 |
| 2020-02-19 | $22.82 | $22.82 | $22.50 | $22.64 | $22.54 | 14,937 |
| 2020-02-18 | $22.91 | $22.91 | $22.48 | $22.52 | $22.42 | 12,218 |
| 2020-02-14 | $23.10 | $23.14 | $22.69 | $22.83 | $22.73 | 22,903 |
| 2020-02-13 | $23.19 | $23.19 | $22.88 | $23.11 | $23.00 | 35,083 |
| 2020-02-12 | $23.26 | $23.30 | $22.47 | $23.26 | $23.15 | 49,854 |
| 2020-02-11 | $23.10 | $23.50 | $23.08 | $23.21 | $23.10 | 32,770 |
| 2020-02-10 | $23.06 | $23.31 | $22.87 | $22.97 | $22.86 | 21,007 |
| 2020-02-07 | $23.32 | $23.32 | $22.49 | $23.09 | $22.98 | 189,153 |
| 2020-02-06 | $23.41 | $23.48 | $23.34 | $23.36 | $23.25 | 12,919 |
| 2020-02-05 | $23.04 | $23.50 | $23.02 | $23.36 | $23.25 | 20,432 |
| 2020-02-04 | $23.00 | $23.27 | $22.94 | $23.11 | $23.00 | 54,267 |
| 2020-02-03 | $22.53 | $22.97 | $22.42 | $22.86 | $22.76 | 134,555 |
| 2020-01-31 | $22.88 | $22.97 | $22.46 | $22.46 | $22.36 | 52,897 |
| 2020-01-30 | $22.30 | $22.96 | $22.30 | $22.96 | $22.85 | 20,280 |
| 2020-01-29 | $22.42 | $22.61 | $22.24 | $22.42 | $22.32 | 36,373 |
| 2020-01-28 | $22.42 | $22.49 | $22.20 | $22.33 | $22.23 | 43,335 |
| 2020-01-27 | $22.19 | $22.58 | $22.01 | $22.25 | $22.15 | 25,125 |
| 2020-01-24 | $22.64 | $22.79 | $22.39 | $22.39 | $22.29 | 45,217 |
| 2020-01-23 | $22.62 | $22.76 | $22.47 | $22.62 | $22.52 | 18,645 |
| 2020-01-22 | $22.49 | $22.86 | $22.47 | $22.66 | $22.56 | 22,072 |
| 2020-01-21 | $22.52 | $23.21 | $22.28 | $22.71 | $22.61 | 51,636 |
| 2020-01-17 | $22.70 | $23.05 | $21.95 | $22.55 | $22.45 | 62,049 |
| 2020-01-16 | $22.43 | $22.87 | $22.43 | $22.46 | $22.36 | 355,333 |
| 2020-01-15 | $22.20 | $22.40 | $22.01 | $22.27 | $22.17 | 36,524 |
| 2020-01-14 | $21.97 | $22.50 | $21.97 | $22.23 | $22.13 | 61,363 |
| 2020-01-13 | $22.13 | $22.41 | $21.72 | $22.11 | $22.01 | 93,051 |
| 2020-01-10 | $22.10 | $22.16 | $21.61 | $22.16 | $22.06 | 61,259 |
| 2020-01-09 | $22.08 | $22.29 | $21.62 | $22.08 | $21.98 | 38,680 |
| 2020-01-08 | $22.00 | $22.29 | $21.61 | $22.01 | $21.91 | 25,821 |
| 2020-01-07 | $22.11 | $22.25 | $21.75 | $22.00 | $21.90 | 50,888 |
| 2020-01-06 | $22.18 | $22.27 | $22.01 | $22.16 | $22.06 | 23,053 |
| 2020-01-03 | $22.32 | $22.47 | $22.20 | $22.30 | $22.20 | 19,812 |
| 2020-01-02 | $22.85 | $22.85 | $22.34 | $22.60 | $22.50 | 28,870 |
| 2019-12-31 | $22.57 | $23.00 | $22.44 | $22.74 | $22.64 | 66,512 |
| 2019-12-30 | $22.94 | $23.10 | $22.29 | $22.58 | $22.48 | 20,210 |
| 2019-12-27 | $23.03 | $23.03 | $22.51 | $22.89 | $22.79 | 20,034 |
| 2019-12-26 | $22.60 | $23.08 | $22.43 | $22.92 | $22.82 | 43,486 |
| 2019-12-24 | $22.27 | $22.57 | $22.13 | $22.56 | $22.46 | 221,774 |
| 2019-12-23 | $22.30 | $22.32 | $21.85 | $22.29 | $22.19 | 32,236 |
| 2019-12-20 | $22.28 | $22.30 | $21.96 | $22.29 | $22.19 | 280,648 |
| 2019-12-19 | $21.82 | $22.50 | $21.74 | $22.24 | $22.14 | 52,968 |
| 2019-12-18 | $21.76 | $22.33 | $21.76 | $21.99 | $21.89 | 31,388 |
| 2019-12-17 | $22.29 | $22.42 | $21.99 | $22.09 | $21.99 | 19,139 |
| 2019-12-16 | $22.49 | $22.50 | $21.96 | $22.16 | $22.06 | 32,458 |
| 2019-12-13 | $22.28 | $22.49 | $22.04 | $22.49 | $22.39 | 12,322 |
| 2019-12-12 | $22.22 | $22.43 | $22.22 | $22.24 | $22.14 | 25,098 |
| 2019-12-11 | $22.16 | $22.33 | $20.99 | $22.33 | $22.23 | 46,503 |
| 2019-12-10 | $22.19 | $22.47 | $21.90 | $22.06 | $21.96 | 40,905 |
| 2019-12-09 | $22.36 | $22.43 | $21.91 | $22.06 | $21.96 | 18,077 |
| 2019-12-06 | $22.01 | $22.52 | $21.90 | $22.44 | $22.34 | 27,446 |
| 2019-12-05 | $22.00 | $22.25 | $21.89 | $22.02 | $21.92 | 45,110 |
| 2019-12-04 | $22.22 | $22.39 | $21.77 | $21.99 | $21.89 | 13,607 |
| 2019-12-03 | $21.75 | $22.47 | $21.75 | $22.02 | $21.92 | 9,726 |
| 2019-12-02 | $22.02 | $22.19 | $21.70 | $22.03 | $21.93 | 18,242 |
| 2019-11-29 | $22.12 | $22.58 | $21.86 | $21.96 | $21.86 | 12,623 |
| 2019-11-27 | $22.08 | $22.47 | $22.04 | $22.37 | $22.27 | 9,862 |
| 2019-11-26 | $22.28 | $22.49 | $22.07 | $22.20 | $22.10 | 11,314 |
| 2019-11-25 | $22.27 | $22.50 | $21.96 | $22.24 | $22.14 | 32,255 |
| 2019-11-22 | $22.21 | $22.35 | $21.96 | $22.18 | $22.08 | 12,461 |
| 2019-11-21 | $22.00 | $22.43 | $21.89 | $22.14 | $22.04 | 22,068 |
| 2019-11-20 | $22.11 | $22.49 | $21.81 | $21.89 | $21.79 | 27,146 |
| 2019-11-19 | $22.16 | $22.49 | $21.58 | $22.19 | $22.09 | 21,965 |
| 2019-11-18 | $22.23 | $22.49 | $22.04 | $22.33 | $22.23 | 14,350 |
| 2019-11-15 | $22.52 | $22.72 | $22.02 | $22.28 | $22.18 | 22,361 |
| 2019-11-14 | $22.17 | $22.49 | $21.91 | $22.36 | $22.26 | 22,351 |
| 2019-11-13 | $21.97 | $22.35 | $21.90 | $22.19 | $22.09 | 40,916 |
| 2019-11-12 | $22.29 | $22.40 | $21.95 | $22.08 | $21.98 | 108,058 |
| 2019-11-11 | $22.07 | $22.50 | $21.95 | $22.26 | $22.16 | 72,354 |
| 2019-11-08 | $21.77 | $22.20 | $21.77 | $22.19 | $22.09 | 92,865 |
| 2019-11-07 | $22.05 | $22.05 | $21.70 | $21.85 | $21.75 | 55,101 |
| 2019-11-06 | $21.78 | $21.99 | $21.22 | $21.88 | $21.78 | 24,076 |
| 2019-11-05 | $22.12 | $22.76 | $21.42 | $21.81 | $21.71 | 54,863 |
| 2019-11-04 | $21.78 | $22.23 | $21.46 | $22.18 | $22.08 | 136,363 |
| 2019-11-01 | $21.15 | $21.72 | $21.15 | $21.66 | $21.56 | 15,804 |
| 2019-10-31 | $20.98 | $21.20 | $20.56 | $21.14 | $21.04 | 61,637 |
| 2019-10-30 | $20.94 | $21.15 | $20.70 | $21.15 | $21.05 | 11,654 |
| 2019-10-29 | $21.32 | $21.81 | $20.52 | $20.99 | $20.89 | 34,162 |
| 2019-10-28 | $21.44 | $21.76 | $21.11 | $21.76 | $21.66 | 10,718 |
| 2019-10-25 | $21.75 | $21.93 | $21.17 | $21.52 | $21.42 | 29,247 |
| 2019-10-24 | $21.58 | $22.00 | $21.09 | $21.88 | $21.78 | 32,722 |
| 2019-10-23 | $22.18 | $22.18 | $21.70 | $21.89 | $21.79 | 64,298 |
| 2019-10-22 | $22.45 | $22.45 | $21.07 | $22.23 | $22.13 | 2,865 |
| 2019-10-21 | $22.23 | $22.48 | $22.18 | $22.48 | $22.38 | 12,512 |
| 2019-10-18 | $22.01 | $22.42 | $21.55 | $22.18 | $22.08 | 49,697 |
| 2019-10-17 | $21.82 | $22.20 | $21.82 | $22.18 | $22.08 | 10,414 |
| 2019-10-16 | $22.43 | $22.43 | $22.26 | $22.32 | $22.22 | 4,435 |
| 2019-10-15 | $22.32 | $22.68 | $22.32 | $22.48 | $22.38 | 4,224 |
| 2019-10-14 | $22.17 | $22.35 | $22.04 | $22.35 | $22.25 | 2,689 |
| 2019-10-11 | $21.95 | $22.70 | $21.95 | $22.31 | $22.21 | 56,323 |
| 2019-10-10 | $21.40 | $22.02 | $21.28 | $21.80 | $21.70 | 10,379 |
| 2019-10-09 | $21.20 | $21.60 | $21.08 | $21.44 | $21.34 | 14,789 |
| 2019-10-08 | $21.58 | $22.16 | $21.01 | $21.01 | $20.91 | 16,093 |
| 2019-10-07 | $22.21 | $22.21 | $21.50 | $21.66 | $21.56 | 11,039 |
| 2019-10-04 | $22.32 | $22.32 | $21.85 | $22.13 | $22.03 | 14,810 |
| 2019-10-03 | $22.24 | $22.49 | $21.88 | $22.43 | $22.33 | 14,937 |
| 2019-10-02 | $22.09 | $22.35 | $21.85 | $22.18 | $22.08 | 16,777 |
| 2019-10-01 | $22.67 | $22.74 | $22.00 | $22.18 | $22.08 | 241,144 |
| 2019-09-30 | $22.25 | $22.89 | $22.25 | $22.71 | $22.61 | 10,973 |
| 2019-09-27 | $22.65 | $22.92 | $22.41 | $22.55 | $22.45 | 14,653 |
| 2019-09-26 | $21.97 | $22.73 | $21.93 | $22.36 | $22.26 | 29,417 |
| 2019-09-25 | $22.65 | $22.71 | $22.30 | $22.66 | $22.56 | 12,234 |
| 2019-09-24 | $23.01 | $23.01 | $22.51 | $22.56 | $22.46 | 15,794 |
| 2019-09-23 | $23.08 | $23.08 | $22.11 | $22.51 | $22.41 | 25,172 |
| 2019-09-20 | $23.79 | $23.97 | $21.74 | $23.03 | $22.92 | 246,367 |
| 2019-09-19 | $23.59 | $23.94 | $23.54 | $23.83 | $23.72 | 45,746 |
| 2019-09-18 | $23.98 | $24.06 | $23.14 | $23.75 | $23.64 | 38,064 |
| 2019-09-17 | $24.15 | $24.27 | $23.83 | $23.89 | $23.78 | 38,737 |
| 2019-09-16 | $23.60 | $24.89 | $23.60 | $24.13 | $24.02 | 66,774 |
| 2019-09-13 | $24.13 | $24.13 | $22.15 | $23.73 | $23.62 | 37,165 |
| 2019-09-12 | $23.53 | $24.23 | $23.50 | $23.99 | $23.88 | 45,579 |
| 2019-09-11 | $22.00 | $23.99 | $21.63 | $23.75 | $23.64 | 39,514 |
| 2019-09-10 | $21.99 | $22.02 | $21.49 | $21.87 | $21.77 | 30,609 |
| 2019-09-09 | $20.51 | $22.26 | $20.36 | $21.97 | $21.87 | 63,028 |
| 2019-09-06 | $21.27 | $21.66 | $20.40 | $20.53 | $20.44 | 15,016 |
| 2019-09-05 | $21.43 | $21.54 | $21.31 | $21.32 | $21.22 | 11,104 |
| 2019-09-04 | $21.40 | $21.79 | $21.07 | $21.34 | $21.24 | 7,540 |
| 2019-09-03 | $21.87 | $21.94 | $21.25 | $21.26 | $21.16 | 11,037 |
| 2019-08-30 | $21.90 | $22.21 | $21.67 | $22.10 | $22.00 | 11,789 |
| 2019-08-29 | $21.49 | $22.27 | $21.45 | $21.95 | $21.85 | 17,635 |
| 2019-08-28 | $21.33 | $21.90 | $21.11 | $21.30 | $21.20 | 12,695 |
| 2019-08-27 | $21.51 | $22.15 | $21.05 | $21.30 | $21.20 | 13,883 |
| 2019-08-26 | $21.45 | $21.96 | $21.35 | $21.38 | $21.28 | 13,209 |
| 2019-08-23 | $22.20 | $22.35 | $21.01 | $21.22 | $21.12 | 35,654 |
| 2019-08-22 | $21.36 | $22.20 | $21.35 | $21.77 | $21.67 | 11,828 |
| 2019-08-21 | $21.12 | $22.11 | $21.11 | $21.85 | $21.75 | 23,052 |
| 2019-08-20 | $22.13 | $22.13 | $21.91 | $21.91 | $21.81 | 2,110 |
| 2019-08-19 | $21.89 | $22.46 | $21.89 | $21.99 | $21.89 | 13,419 |
| 2019-08-16 | $21.90 | $22.43 | $21.82 | $22.25 | $22.15 | 23,966 |
| 2019-08-15 | $21.84 | $21.87 | $21.75 | $21.80 | $21.70 | 17,544 |
| 2019-08-14 | $21.80 | $21.90 | $21.75 | $21.80 | $21.70 | 19,708 |
| 2019-08-13 | $21.86 | $21.91 | $21.80 | $21.90 | $21.80 | 9,034 |
| 2019-08-12 | $21.80 | $21.90 | $21.80 | $21.80 | $21.70 | 17,442 |
| 2019-08-09 | $21.75 | $21.88 | $21.74 | $21.74 | $21.64 | 18,319 |
| 2019-08-08 | $21.71 | $21.90 | $21.71 | $21.73 | $21.63 | 14,194 |
| 2019-08-07 | $21.75 | $21.88 | $21.50 | $21.60 | $21.50 | 4,961 |
| 2019-08-06 | $21.89 | $22.13 | $21.85 | $21.86 | $21.76 | 22,559 |
| 2019-08-05 | $22.50 | $22.50 | $21.75 | $22.00 | $21.90 | 15,903 |
| 2019-08-02 | $22.95 | $22.95 | $22.37 | $22.74 | $22.64 | 10,834 |
| 2019-08-01 | $22.98 | $23.06 | $22.91 | $22.91 | $22.81 | 10,769 |
| 2019-07-31 | $23.11 | $23.30 | $22.90 | $22.90 | $22.80 | 8,599 |
| 2019-07-30 | $22.53 | $23.07 | $22.40 | $22.90 | $22.80 | 16,617 |
| 2019-07-29 | $22.45 | $23.21 | $22.45 | $22.81 | $22.71 | 5,300 |
| 2019-07-26 | $22.17 | $22.98 | $21.75 | $22.47 | $22.37 | 26,485 |
| 2019-07-25 | $22.36 | $22.44 | $22.18 | $22.43 | $22.33 | 3,876 |
| 2019-07-24 | $22.25 | $22.96 | $22.25 | $22.60 | $22.50 | 18,172 |
| 2019-07-23 | $22.24 | $22.68 | $22.00 | $22.02 | $21.92 | 8,427 |
| 2019-07-22 | $21.95 | $22.51 | $20.37 | $22.15 | $22.05 | 9,229 |
| 2019-07-19 | $22.32 | $22.73 | $21.90 | $21.90 | $21.80 | 9,029 |
| 2019-07-18 | $22.07 | $22.66 | $21.61 | $22.66 | $22.56 | 4,783 |
| 2019-07-17 | $22.76 | $22.89 | $22.35 | $22.57 | $22.47 | 4,951 |
| 2019-07-16 | $23.28 | $23.28 | $22.66 | $22.67 | $22.57 | 19,242 |
| 2019-07-15 | $23.49 | $23.50 | $23.15 | $23.28 | $23.17 | 17,659 |
| 2019-07-12 | $23.15 | $23.56 | $23.15 | $23.48 | $23.37 | 22,371 |
| 2019-07-11 | $23.25 | $23.25 | $23.00 | $23.25 | $23.14 | 11,706 |
| 2019-07-10 | $23.33 | $23.47 | $22.95 | $23.25 | $23.14 | 21,070 |
| 2019-07-09 | $22.43 | $23.45 | $22.43 | $23.28 | $23.17 | 9,829 |
| 2019-07-08 | $23.37 | $23.37 | $22.66 | $22.98 | $22.87 | 3,232 |
| 2019-07-05 | $22.64 | $23.48 | $22.37 | $23.37 | $23.26 | 6,217 |
| 2019-07-03 | $22.45 | $23.20 | $22.45 | $23.03 | $22.92 | 5,052 |
| 2019-07-02 | $21.59 | $22.34 | $21.59 | $22.26 | $22.16 | 2,712 |
| 2019-07-01 | $21.90 | $21.90 | $21.03 | $21.40 | $21.30 | 7,662 |
| 2019-06-28 | $22.00 | $22.00 | $21.90 | $21.90 | $21.80 | 186,891 |
| 2019-06-27 | $21.51 | $22.18 | $21.51 | $22.00 | $21.90 | 13,879 |
| 2019-06-26 | $22.03 | $22.12 | $21.57 | $21.76 | $21.66 | 6,869 |
| 2019-06-25 | $22.28 | $22.28 | $22.02 | $22.03 | $21.93 | 6,679 |
| 2019-06-24 | $22.22 | $22.37 | $22.11 | $22.12 | $22.02 | 6,810 |
| 2019-06-21 | $22.16 | $22.77 | $22.14 | $22.33 | $22.23 | 24,532 |
| 2019-06-20 | $23.16 | $23.16 | $22.28 | $22.44 | $22.34 | 5,000 |
| 2019-06-19 | $22.08 | $23.06 | $22.08 | $22.59 | $22.49 | 8,095 |
| 2019-06-18 | $23.30 | $23.30 | $21.98 | $21.98 | $21.88 | 8,178 |
| 2019-06-17 | $23.25 | $23.54 | $22.50 | $22.88 | $22.78 | 20,828 |
| 2019-06-14 | $23.25 | $23.85 | $19.74 | $23.01 | $22.90 | 11,300 |
| 2019-06-13 | $22.60 | $23.65 | $22.51 | $23.30 | $23.19 | 12,929 |
| 2019-06-12 | $22.11 | $22.62 | $21.94 | $22.60 | $22.50 | 4,523 |
| 2019-06-11 | $22.10 | $22.25 | $22.09 | $22.13 | $22.03 | 6,449 |
| 2019-06-10 | $21.76 | $22.18 | $21.76 | $21.84 | $21.74 | 9,812 |
| 2019-06-07 | $21.99 | $22.03 | $21.63 | $21.80 | $21.70 | 6,444 |
| 2019-06-06 | $21.81 | $22.01 | $21.55 | $21.71 | $21.61 | 7,999 |
| 2019-06-05 | $22.50 | $22.50 | $21.85 | $21.90 | $21.80 | 8,756 |
| 2019-06-04 | $21.91 | $22.23 | $21.60 | $21.78 | $21.68 | 10,330 |
| 2019-06-03 | $21.50 | $23.16 | $21.50 | $21.84 | $21.74 | 8,218 |
| 2019-05-31 | $21.85 | $22.01 | $21.82 | $21.86 | $21.76 | 11,362 |
| 2019-05-30 | $22.90 | $22.90 | $21.82 | $22.00 | $21.90 | 12,433 |
| 2019-05-29 | $22.31 | $23.04 | $21.85 | $21.97 | $21.87 | 23,145 |
| 2019-05-28 | $22.27 | $23.04 | $22.27 | $22.47 | $22.37 | 5,467 |
| 2019-05-24 | $22.17 | $22.69 | $22.00 | $22.32 | $22.22 | 16,172 |
| 2019-05-23 | $23.08 | $23.08 | $21.69 | $22.07 | $21.97 | 16,367 |
| 2019-05-22 | $23.51 | $23.78 | $23.13 | $23.23 | $23.12 | 7,369 |
| 2019-05-21 | $23.60 | $23.80 | $23.60 | $23.79 | $23.68 | 12,540 |
| 2019-05-20 | $23.54 | $23.69 | $23.34 | $23.47 | $23.36 | 9,188 |
| 2019-05-17 | $23.88 | $23.98 | $23.15 | $23.50 | $23.39 | 35,567 |
| 2019-05-16 | $23.44 | $24.13 | $23.29 | $24.10 | $23.99 | 9,575 |
| 2019-05-15 | $24.06 | $24.42 | $23.60 | $23.97 | $23.86 | 5,442 |
| 2019-05-14 | $24.48 | $24.58 | $23.80 | $24.50 | $24.39 | 26,698 |
| 2019-05-13 | $23.29 | $24.39 | $22.29 | $24.31 | $24.20 | 17,428 |
| 2019-05-10 | $23.95 | $24.39 | $23.52 | $23.52 | $23.41 | 10,073 |
| 2019-05-09 | $24.59 | $24.66 | $23.69 | $23.80 | $23.69 | 7,452 |
| 2019-05-08 | $24.85 | $24.85 | $24.50 | $24.60 | $24.49 | 5,386 |
| 2019-05-07 | $24.70 | $24.83 | $23.96 | $24.31 | $24.20 | 4,644 |
| 2019-05-06 | $24.14 | $24.85 | $22.60 | $24.79 | $24.68 | 19,436 |
| 2019-05-03 | $23.08 | $24.50 | $23.08 | $24.49 | $24.38 | 8,152 |
| 2019-05-02 | $23.12 | $23.39 | $22.74 | $23.26 | $23.15 | 6,651 |
| 2019-05-01 | $23.03 | $23.40 | $22.61 | $23.25 | $23.14 | 20,378 |
| 2019-04-30 | $23.24 | $23.27 | $22.31 | $23.05 | $22.94 | 33,812 |
| 2019-04-29 | $22.85 | $23.50 | $22.45 | $23.50 | $23.39 | 9,925 |
| 2019-04-26 | $22.61 | $22.95 | $21.11 | $22.85 | $22.75 | 7,551 |
| 2019-04-25 | $23.01 | $23.08 | $22.58 | $22.93 | $22.82 | 3,954 |
| 2019-04-24 | $22.90 | $23.18 | $22.90 | $23.02 | $22.91 | 4,728 |
| 2019-04-23 | $22.46 | $23.23 | $22.41 | $22.97 | $22.86 | 13,641 |
| 2019-04-22 | $22.33 | $22.90 | $22.27 | $22.27 | $22.17 | 1,898 |
| 2019-04-18 | $22.42 | $22.80 | $22.00 | $22.26 | $22.16 | 6,243 |
| 2019-04-17 | $22.20 | $22.82 | $22.02 | $22.75 | $22.65 | 7,965 |
| 2019-04-16 | $22.49 | $22.75 | $21.90 | $22.42 | $22.32 | 10,856 |
| 2019-04-15 | $22.05 | $22.64 | $21.78 | $22.38 | $22.28 | 9,935 |
| 2019-04-12 | $22.90 | $23.00 | $21.94 | $22.00 | $21.90 | 15,267 |
| 2019-04-11 | $23.27 | $23.35 | $22.65 | $22.74 | $22.64 | 8,376 |
| 2019-04-10 | $22.86 | $23.43 | $22.00 | $23.38 | $23.27 | 10,725 |
| 2019-04-09 | $23.27 | $23.27 | $22.58 | $22.65 | $22.55 | 7,642 |
| 2019-04-08 | $22.86 | $23.48 | $22.75 | $23.24 | $23.13 | 20,566 |
| 2019-04-05 | $22.64 | $22.97 | $22.17 | $22.97 | $22.86 | 15,517 |
| 2019-04-04 | $22.63 | $22.86 | $22.20 | $22.50 | $22.40 | 5,191 |
| 2019-04-03 | $22.93 | $22.93 | $22.49 | $22.66 | $22.56 | 27,295 |
| 2019-04-02 | $22.20 | $22.88 | $21.72 | $22.87 | $22.77 | 10,528 |
| 2019-04-01 | $22.64 | $22.87 | $21.19 | $22.55 | $22.45 | 17,712 |
| 2019-03-29 | $21.88 | $22.68 | $21.64 | $22.64 | $22.54 | 55,841 |
| 2019-03-28 | $21.24 | $21.95 | $21.00 | $21.95 | $21.85 | 17,129 |
| 2019-03-27 | $20.96 | $21.48 | $20.79 | $21.22 | $21.12 | 7,349 |
| 2019-03-26 | $21.84 | $21.84 | $20.68 | $21.00 | $20.90 | 10,458 |
| 2019-03-25 | $20.92 | $21.43 | $20.85 | $21.17 | $21.07 | 4,576 |
| 2019-03-22 | $22.09 | $22.43 | $20.55 | $20.80 | $20.70 | 21,879 |
| 2019-03-21 | $22.04 | $22.39 | $22.02 | $22.18 | $22.08 | 8,787 |
| 2019-03-20 | $22.55 | $22.59 | $22.04 | $22.04 | $21.94 | 4,816 |
| 2019-03-19 | $23.20 | $23.20 | $22.54 | $22.54 | $22.44 | 9,189 |
| 2019-03-18 | $22.83 | $23.17 | $22.80 | $23.17 | $23.06 | 10,606 |
| 2019-03-15 | $22.35 | $22.93 | $21.50 | $22.93 | $22.82 | 59,466 |
| 2019-03-14 | $22.52 | $22.82 | $21.79 | $22.40 | $22.30 | 10,518 |
| 2019-03-13 | $22.79 | $22.93 | $22.36 | $22.53 | $22.43 | 12,538 |
| 2019-03-12 | $22.62 | $23.07 | $22.58 | $22.71 | $22.61 | 62,855 |
| 2019-03-11 | $22.07 | $23.07 | $22.07 | $22.90 | $22.80 | 10,771 |
| 2019-03-08 | $22.71 | $23.08 | $22.31 | $22.70 | $22.60 | 10,657 |
| 2019-03-07 | $22.57 | $22.95 | $22.54 | $22.78 | $22.68 | 17,303 |
| 2019-03-06 | $22.84 | $23.19 | $22.75 | $22.85 | $22.75 | 30,659 |
| 2019-03-05 | $23.00 | $23.00 | $22.24 | $22.84 | $22.74 | 49,300 |
| 2019-03-04 | $22.28 | $23.38 | $22.26 | $22.71 | $22.61 | 8,092 |
| 2019-03-01 | $23.20 | $23.37 | $22.94 | $23.25 | $23.14 | 8,503 |
| 2019-02-28 | $23.11 | $23.37 | $22.67 | $23.07 | $22.96 | 19,306 |
| 2019-02-27 | $23.16 | $23.24 | $23.00 | $23.06 | $22.95 | 19,466 |
| 2019-02-26 | $23.04 | $23.24 | $22.99 | $23.17 | $23.06 | 45,547 |
| 2019-02-25 | $23.30 | $23.30 | $23.01 | $23.01 | $22.90 | 5,777 |
| 2019-02-22 | $23.32 | $23.32 | $22.62 | $23.20 | $23.09 | 4,532 |
| 2019-02-21 | $22.86 | $23.70 | $22.86 | $23.30 | $23.19 | 14,939 |
| 2019-02-20 | $22.86 | $23.00 | $22.80 | $22.87 | $22.77 | 27,380 |
| 2019-02-19 | $22.96 | $22.99 | $22.34 | $22.81 | $22.71 | 28,332 |
| 2019-02-15 | $22.37 | $23.19 | $22.23 | $23.00 | $22.89 | 28,541 |
| 2019-02-14 | $21.98 | $22.48 | $21.71 | $22.20 | $22.10 | 16,240 |
| 2019-02-13 | $21.79 | $22.00 | $21.69 | $21.90 | $21.80 | 15,453 |
| 2019-02-12 | $21.65 | $22.00 | $21.50 | $21.77 | $21.67 | 184,707 |
| 2019-02-11 | $21.54 | $21.89 | $21.50 | $21.65 | $21.55 | 33,382 |
| 2019-02-08 | $21.55 | $21.69 | $21.36 | $21.52 | $21.42 | 9,392 |
| 2019-02-07 | $21.39 | $21.98 | $21.39 | $21.69 | $21.59 | 19,627 |
| 2019-02-06 | $21.07 | $21.50 | $21.07 | $21.50 | $21.40 | 4,642 |
| 2019-02-05 | $21.46 | $21.65 | $20.92 | $21.08 | $20.98 | 8,485 |
| 2019-02-04 | $21.42 | $21.95 | $20.86 | $21.33 | $21.23 | 28,521 |
| 2019-02-01 | $21.53 | $21.53 | $20.75 | $21.11 | $21.01 | 13,027 |
| 2019-01-31 | $21.69 | $21.84 | $21.27 | $21.60 | $21.50 | 9,988 |
| 2019-01-30 | $22.29 | $22.29 | $21.20 | $21.75 | $21.65 | 12,928 |
| 2019-01-29 | $21.70 | $21.70 | $21.31 | $21.42 | $21.32 | 6,719 |
| 2019-01-28 | $21.52 | $21.88 | $21.42 | $21.65 | $21.55 | 7,965 |
| 2019-01-25 | $20.95 | $21.78 | $20.94 | $21.52 | $21.42 | 13,370 |
| 2019-01-24 | $21.52 | $22.00 | $20.68 | $20.90 | $20.80 | 11,353 |
| 2019-01-23 | $21.48 | $21.88 | $21.23 | $21.50 | $21.40 | 10,935 |
| 2019-01-22 | $21.82 | $22.53 | $21.24 | $21.46 | $21.36 | 26,245 |
| 2019-01-18 | $22.02 | $22.25 | $21.46 | $21.81 | $21.71 | 8,984 |
| 2019-01-17 | $21.68 | $22.86 | $21.68 | $22.00 | $21.90 | 58,664 |
| 2019-01-16 | $21.80 | $22.00 | $21.57 | $21.57 | $21.47 | 31,421 |
| 2019-01-15 | $21.66 | $22.80 | $21.60 | $21.79 | $21.69 | 23,318 |
| 2019-01-14 | $21.96 | $22.55 | $21.40 | $21.60 | $21.50 | 20,456 |
| 2019-01-11 | $22.31 | $23.17 | $22.05 | $22.50 | $22.40 | 17,741 |
| 2019-01-10 | $23.05 | $23.05 | $22.29 | $22.50 | $22.40 | 5,329 |
| 2019-01-09 | $23.53 | $24.13 | $22.89 | $23.28 | $23.17 | 10,185 |
| 2019-01-08 | $24.38 | $24.38 | $22.67 | $23.27 | $23.16 | 23,301 |
| 2019-01-07 | $23.71 | $25.00 | $23.15 | $23.69 | $23.58 | 49,836 |
| 2019-01-04 | $22.72 | $23.92 | $22.26 | $23.23 | $23.12 | 26,224 |
| 2019-01-03 | $22.31 | $22.80 | $22.01 | $22.65 | $22.55 | 22,287 |
| 2019-01-02 | $22.70 | $22.70 | $21.62 | $22.38 | $22.28 | 28,693 |
| 2018-12-31 | $22.23 | $23.12 | $21.04 | $23.09 | $22.98 | 35,680 |
| 2018-12-28 | $20.69 | $22.58 | $20.52 | $22.20 | $22.10 | 44,309 |
| 2018-12-27 | $20.00 | $21.65 | $19.80 | $20.47 | $20.38 | 200,038 |
| 2018-12-26 | $19.76 | $20.57 | $18.79 | $20.00 | $19.91 | 24,339 |
| 2018-12-24 | $19.41 | $20.90 | $17.19 | $19.65 | $19.56 | 15,882 |
| 2018-12-21 | $20.00 | $20.00 | $18.77 | $19.43 | $19.34 | 83,157 |
| 2018-12-20 | $21.11 | $21.25 | $20.01 | $20.31 | $20.22 | 61,901 |
| 2018-12-19 | $21.74 | $21.87 | $21.01 | $21.12 | $21.02 | 39,287 |
| 2018-12-18 | $21.40 | $21.88 | $20.33 | $21.42 | $21.32 | 45,972 |
| 2018-12-17 | $21.74 | $22.31 | $21.49 | $21.61 | $21.51 | 47,925 |
| 2018-12-14 | $21.90 | $22.16 | $21.41 | $21.81 | $21.71 | 34,399 |
| 2018-12-13 | $22.52 | $22.52 | $21.75 | $21.96 | $21.86 | 54,888 |
| 2018-12-12 | $22.55 | $22.55 | $22.04 | $22.27 | $22.17 | 23,288 |
| 2018-12-11 | $23.00 | $23.00 | $22.12 | $22.33 | $22.23 | 24,966 |
| 2018-12-10 | $23.69 | $23.77 | $21.91 | $22.63 | $22.53 | 60,612 |
| 2018-12-07 | $23.31 | $23.49 | $23.12 | $23.39 | $23.28 | 43,067 |
| 2018-12-06 | $23.03 | $23.59 | $23.03 | $23.57 | $23.46 | 29,134 |
| 2018-12-04 | $23.72 | $23.72 | $23.20 | $23.25 | $23.14 | 50,090 |
| 2018-12-03 | $23.40 | $23.64 | $23.21 | $23.60 | $23.49 | 15,876 |
| 2018-11-30 | $23.21 | $23.70 | $23.06 | $23.11 | $23.00 | 34,234 |
| 2018-11-29 | $23.60 | $23.75 | $23.25 | $23.54 | $23.43 | 7,509 |
| 2018-11-28 | $23.11 | $23.72 | $23.11 | $23.56 | $23.45 | 10,463 |
| 2018-11-27 | $23.00 | $23.80 | $22.95 | $23.10 | $22.99 | 37,044 |
| 2018-11-26 | $24.43 | $24.43 | $23.12 | $23.19 | $23.08 | 23,711 |
| 2018-11-23 | $23.87 | $24.48 | $22.62 | $24.48 | $24.37 | 17,556 |
| 2018-11-21 | $23.52 | $24.54 | $23.40 | $24.18 | $24.07 | 69,455 |
| 2018-11-20 | $23.99 | $24.46 | $23.45 | $23.54 | $23.43 | 46,707 |
| 2018-11-19 | $24.23 | $24.81 | $23.65 | $24.08 | $23.97 | 35,326 |
| 2018-11-16 | $24.63 | $24.88 | $24.07 | $24.32 | $24.21 | 43,648 |
| 2018-11-15 | $25.11 | $25.33 | $24.36 | $24.75 | $24.64 | 23,505 |
| 2018-11-14 | $25.93 | $25.93 | $24.26 | $25.18 | $25.06 | 24,680 |
| 2018-11-13 | $24.85 | $25.85 | $24.74 | $25.70 | $25.58 | 54,818 |
| 2018-11-12 | $24.80 | $25.05 | $24.30 | $24.72 | $24.61 | 14,887 |
| 2018-11-09 | $24.93 | $25.05 | $24.28 | $24.84 | $24.73 | 21,125 |
| 2018-11-08 | $24.75 | $25.16 | $24.47 | $25.02 | $24.91 | 44,957 |
| 2018-11-07 | $24.63 | $25.54 | $24.63 | $24.80 | $24.69 | 25,156 |
| 2018-11-06 | $25.37 | $25.39 | $24.26 | $24.55 | $24.44 | 7,136 |
| 2018-11-05 | $24.00 | $25.44 | $23.75 | $25.42 | $25.30 | 29,515 |
| 2018-11-02 | $24.36 | $24.84 | $23.73 | $23.99 | $23.88 | 17,438 |
| 2018-11-01 | $24.18 | $24.86 | $23.91 | $24.40 | $24.29 | 30,080 |
| 2018-10-31 | $23.68 | $24.88 | $23.64 | $24.19 | $24.08 | 82,883 |
| 2018-10-30 | $23.32 | $23.80 | $23.32 | $23.59 | $23.48 | 63,252 |
| 2018-10-29 | $23.54 | $24.06 | $23.30 | $23.40 | $23.29 | 50,755 |
| 2018-10-26 | $23.02 | $25.25 | $22.95 | $23.49 | $23.38 | 140,146 |
| 2018-10-25 | $23.41 | $23.85 | $22.01 | $23.25 | $23.14 | 123,958 |
| 2018-10-24 | $24.54 | $24.60 | $22.87 | $23.44 | $23.33 | 48,583 |
| 2018-10-23 | $24.03 | $25.30 | $24.03 | $24.71 | $24.60 | 11,886 |
| 2018-10-22 | $24.57 | $24.57 | $23.40 | $24.21 | $24.10 | 17,830 |
| 2018-10-19 | $25.39 | $25.70 | $24.48 | $24.75 | $24.64 | 19,137 |
| 2018-10-18 | $25.70 | $26.02 | $24.99 | $25.42 | $25.30 | 11,835 |
| 2018-10-17 | $26.47 | $26.62 | $25.70 | $25.85 | $25.73 | 16,211 |
| 2018-10-16 | $26.18 | $26.51 | $25.92 | $26.38 | $26.26 | 19,448 |
| 2018-10-15 | $25.52 | $26.43 | $25.52 | $26.17 | $26.05 | 11,194 |
| 2018-10-12 | $26.28 | $26.46 | $25.50 | $25.59 | $25.47 | 54,143 |
| 2018-10-11 | $26.24 | $26.52 | $25.91 | $26.17 | $26.05 | 22,427 |
| 2018-10-10 | $26.29 | $26.29 | $25.44 | $25.71 | $25.59 | 6,600 |
| 2018-10-09 | $26.35 | $26.75 | $25.44 | $26.28 | $26.16 | 37,038 |
| 2018-10-08 | $26.00 | $26.58 | $25.52 | $26.32 | $26.20 | 55,679 |
| 2018-10-05 | $25.25 | $26.42 | $24.59 | $26.06 | $25.94 | 6,782 |
| 2018-10-04 | $25.59 | $26.05 | $22.49 | $25.32 | $25.20 | 25,765 |
| 2018-10-03 | $25.98 | $26.50 | $25.46 | $25.56 | $25.44 | 17,217 |
| 2018-10-02 | $26.20 | $26.59 | $25.64 | $25.98 | $25.86 | 34,118 |
| 2018-10-01 | $26.75 | $26.75 | $25.60 | $26.26 | $26.14 | 16,242 |
| 2018-09-28 | $25.68 | $26.75 | $25.47 | $26.68 | $26.56 | 28,067 |
| 2018-09-27 | $25.29 | $25.94 | $25.08 | $25.63 | $25.51 | 38,439 |
| 2018-09-26 | $25.63 | $25.63 | $24.90 | $25.30 | $25.18 | 15,680 |
| 2018-09-25 | $25.68 | $25.82 | $25.20 | $25.57 | $25.45 | 26,054 |
| 2018-09-24 | $25.36 | $25.73 | $24.90 | $25.62 | $25.50 | 109,747 |
| 2018-09-21 | $25.34 | $25.45 | $25.16 | $25.23 | $25.11 | 132,513 |
| 2018-09-20 | $25.81 | $25.81 | $25.33 | $25.41 | $25.29 | 11,739 |
| 2018-09-19 | $25.91 | $25.91 | $25.44 | $25.71 | $25.59 | 76,380 |
| 2018-09-18 | $25.90 | $26.10 | $25.58 | $25.76 | $25.64 | 60,274 |
| 2018-09-17 | $26.09 | $26.44 | $25.76 | $25.84 | $25.72 | 22,098 |
| 2018-09-14 | $26.33 | $26.46 | $25.99 | $26.08 | $25.96 | 25,280 |
| 2018-09-13 | $26.46 | $26.46 | $26.09 | $26.29 | $26.17 | 23,180 |
| 2018-09-12 | $26.39 | $26.50 | $25.93 | $26.37 | $26.25 | 43,571 |
| 2018-09-11 | $26.51 | $26.73 | $26.18 | $26.44 | $26.32 | 34,159 |
| 2018-09-10 | $26.26 | $26.89 | $25.92 | $26.57 | $26.45 | 42,173 |
| 2018-09-07 | $25.97 | $26.38 | $25.79 | $26.18 | $26.06 | 35,183 |
| 2018-09-06 | $26.00 | $26.17 | $25.82 | $26.02 | $25.90 | 21,988 |
| 2018-09-05 | $25.95 | $26.05 | $25.67 | $25.97 | $25.85 | 13,158 |
| 2018-09-04 | $26.21 | $26.32 | $25.92 | $25.97 | $25.85 | 17,939 |
| 2018-08-31 | $25.93 | $26.32 | $25.93 | $26.20 | $26.08 | 42,545 |
| 2018-08-30 | $26.05 | $26.33 | $25.99 | $26.14 | $26.02 | 33,717 |
| 2018-08-29 | $26.11 | $26.37 | $25.80 | $26.00 | $25.88 | 37,961 |
| 2018-08-28 | $26.37 | $26.38 | $25.85 | $26.03 | $25.91 | 7,814 |
| 2018-08-27 | $26.34 | $26.61 | $25.80 | $26.27 | $26.15 | 41,128 |
| 2018-08-24 | $26.82 | $26.82 | $26.05 | $26.23 | $26.11 | 32,320 |
| 2018-08-23 | $26.55 | $26.83 | $26.38 | $26.71 | $26.59 | 23,741 |
| 2018-08-22 | $26.52 | $26.66 | $26.33 | $26.58 | $26.46 | 15,496 |
| 2018-08-21 | $26.70 | $26.93 | $25.60 | $26.53 | $26.41 | 34,062 |
| 2018-08-20 | $26.81 | $26.85 | $26.30 | $26.56 | $26.44 | 48,036 |
| 2018-08-17 | $26.59 | $26.85 | $26.41 | $26.64 | $26.52 | 46,698 |
| 2018-08-16 | $26.55 | $26.85 | $26.37 | $26.60 | $26.48 | 44,542 |
| 2018-08-15 | $26.53 | $26.94 | $26.30 | $26.51 | $26.39 | 56,284 |
| 2018-08-14 | $26.52 | $26.52 | $26.00 | $26.48 | $26.36 | 26,699 |
| 2018-08-13 | $26.39 | $26.72 | $25.50 | $26.31 | $26.19 | 43,898 |
| 2018-08-10 | $26.14 | $26.46 | $26.00 | $26.09 | $25.97 | 39,281 |
| 2018-08-09 | $25.99 | $26.23 | $25.50 | $26.22 | $26.10 | 46,427 |
| 2018-08-08 | $26.14 | $26.25 | $25.59 | $25.78 | $25.66 | 39,191 |
| 2018-08-07 | $25.75 | $26.08 | $25.47 | $26.08 | $25.96 | 62,313 |
| 2018-08-06 | $25.09 | $25.75 | $25.09 | $25.67 | $25.55 | 79,662 |
| 2018-08-03 | $24.80 | $25.20 | $24.75 | $25.08 | $24.97 | 79,363 |
| 2018-08-02 | $24.67 | $24.90 | $24.48 | $24.80 | $24.69 | 25,138 |
| 2018-08-01 | $24.34 | $24.68 | $24.34 | $24.67 | $24.56 | 30,786 |
| 2018-07-31 | $24.46 | $24.55 | $24.04 | $24.26 | $24.15 | 37,759 |
| 2018-07-30 | $24.15 | $24.55 | $24.15 | $24.30 | $24.19 | 77,109 |
| 2018-07-27 | $24.61 | $24.64 | $23.97 | $24.17 | $24.06 | 84,396 |
| 2018-07-26 | $24.70 | $24.70 | $24.33 | $24.42 | $24.31 | 65,857 |
| 2018-07-25 | $24.37 | $24.70 | $24.27 | $24.55 | $24.44 | 65,701 |
| 2018-07-24 | $23.95 | $24.42 | $23.81 | $24.27 | $24.16 | 106,771 |
| 2018-07-23 | $23.86 | $23.95 | $23.58 | $23.83 | $23.72 | 7,907 |
| 2018-07-20 | $23.98 | $24.10 | $23.81 | $23.90 | $23.79 | 11,736 |
| 2018-07-19 | $23.89 | $24.22 | $23.56 | $23.99 | $23.88 | 20,616 |
| 2018-07-18 | $24.18 | $24.25 | $23.87 | $23.91 | $23.80 | 24,453 |
| 2018-07-17 | $24.34 | $24.39 | $24.11 | $24.12 | $24.01 | 9,819 |
| 2018-07-16 | $24.54 | $24.60 | $24.31 | $24.32 | $24.21 | 38,337 |
| 2018-07-13 | $24.75 | $25.03 | $24.61 | $24.63 | $24.52 | 21,920 |
| 2018-07-12 | $25.12 | $25.12 | $24.64 | $25.00 | $24.89 | 12,480 |
| 2018-07-11 | $24.99 | $25.20 | $24.94 | $25.12 | $25.00 | 23,432 |
| 2018-07-10 | $24.95 | $25.17 | $24.68 | $25.06 | $24.95 | 35,294 |
| 2018-07-09 | $24.78 | $24.98 | $24.69 | $24.90 | $24.79 | 47,815 |
| 2018-07-06 | $24.75 | $24.81 | $24.57 | $24.72 | $24.61 | 31,529 |
| 2018-07-05 | $24.38 | $24.80 | $24.38 | $24.69 | $24.58 | 24,714 |
| 2018-07-03 | $24.62 | $24.84 | $24.37 | $24.38 | $24.27 | 61,191 |
| 2018-07-02 | $24.90 | $24.90 | $24.53 | $24.60 | $24.49 | 117,797 |
| 2018-06-29 | $24.75 | $24.89 | $24.48 | $24.75 | $24.64 | 134,302 |
| 2018-06-28 | $24.70 | $24.85 | $24.70 | $24.73 | $24.62 | 219,591 |
| 2018-06-27 | $24.57 | $24.98 | $24.57 | $24.71 | $24.60 | 76,845 |
| 2018-06-26 | $24.65 | $24.94 | $24.51 | $24.74 | $24.63 | 49,422 |
| 2018-06-25 | $24.47 | $24.80 | $24.45 | $24.66 | $24.55 | 77,381 |
| 2018-06-22 | $23.82 | $24.50 | $23.56 | $24.38 | $24.27 | 1,236,194 |
| 2018-06-21 | $23.52 | $23.93 | $23.52 | $23.80 | $23.69 | 40,537 |
| 2018-06-20 | $23.59 | $23.93 | $23.50 | $23.78 | $23.67 | 79,695 |
| 2018-06-19 | $23.67 | $24.18 | $23.46 | $23.50 | $23.39 | 60,358 |
| 2018-06-18 | $23.50 | $25.35 | $23.50 | $23.81 | $23.70 | 109,372 |
| 2018-06-15 | $24.18 | $24.56 | $23.25 | $23.55 | $23.44 | 200,223 |
| 2018-06-14 | $25.06 | $25.80 | $24.07 | $24.10 | $23.99 | 88,690 |
| 2018-06-13 | $25.28 | $25.80 | $24.90 | $24.96 | $24.85 | 87,947 |
| 2018-06-12 | $24.63 | $25.99 | $23.90 | $25.21 | $25.09 | 230,087 |
| 2018-06-11 | $24.73 | $24.93 | $24.16 | $24.60 | $24.49 | 77,710 |
| 2018-06-08 | $24.53 | $24.80 | $24.24 | $24.66 | $24.55 | 45,510 |
| 2018-06-07 | $24.68 | $24.73 | $23.99 | $24.54 | $24.43 | 54,407 |
| 2018-06-06 | $24.43 | $24.73 | $24.04 | $24.69 | $24.58 | 63,079 |
| 2018-06-05 | $25.09 | $25.19 | $24.01 | $24.37 | $24.26 | 58,310 |
| 2018-06-04 | $24.24 | $25.35 | $24.24 | $25.21 | $25.09 | 66,332 |
| 2018-06-01 | $24.07 | $24.99 | $24.00 | $24.11 | $24.00 | 71,534 |
| 2018-05-31 | $23.86 | $24.00 | $23.46 | $24.00 | $23.89 | 23,155 |
| 2018-05-30 | $23.95 | $23.95 | $23.48 | $23.53 | $23.42 | 14,755 |
| 2018-05-29 | $24.05 | $24.12 | $23.51 | $23.89 | $23.78 | 14,588 |
| 2018-05-25 | $23.97 | $24.05 | $23.48 | $24.05 | $23.94 | 43,331 |
| 2018-05-24 | $24.00 | $24.00 | $23.65 | $23.84 | $23.73 | 23,956 |
| 2018-05-23 | $24.03 | $24.03 | $23.48 | $23.85 | $23.74 | 12,862 |
| 2018-05-22 | $24.00 | $24.07 | $23.55 | $23.98 | $23.87 | 16,781 |
| 2018-05-21 | $23.98 | $24.25 | $23.89 | $24.00 | $23.89 | 30,082 |
| 2018-05-18 | $24.50 | $24.50 | $23.45 | $24.20 | $24.09 | 27,267 |
| 2018-05-17 | $23.23 | $24.62 | $23.00 | $24.50 | $24.39 | 62,343 |
| 2018-05-16 | $22.95 | $23.18 | $22.95 | $23.18 | $23.07 | 11,275 |
| 2018-05-15 | $22.69 | $23.23 | $22.69 | $23.22 | $23.11 | 11,825 |
| 2018-05-14 | $23.14 | $23.22 | $23.13 | $23.20 | $23.09 | 19,242 |
| 2018-05-11 | $23.06 | $23.23 | $22.85 | $23.09 | $22.98 | 48,242 |
| 2018-05-10 | $23.12 | $23.12 | $22.95 | $23.10 | $22.99 | 32,551 |
| 2018-05-09 | $22.76 | $23.12 | $22.75 | $23.12 | $23.01 | 25,291 |
| 2018-05-08 | $23.12 | $23.12 | $22.70 | $22.70 | $22.60 | 71,299 |
| 2018-05-07 | $22.92 | $23.10 | $22.50 | $23.10 | $22.99 | 56,333 |
| 2018-05-04 | $22.80 | $23.30 | $22.51 | $23.00 | $22.89 | 281,618 |
| 2018-05-03 | $21.90 | $22.20 | $21.90 | $22.15 | $22.05 | 1,622 |
| 2018-05-02 | $22.20 | $22.20 | $22.20 | $22.20 | $22.10 | 2,026 |
| 2018-05-01 | $21.85 | $22.00 | $21.68 | $21.75 | $21.65 | 5,808 |
| 2018-04-30 | $22.00 | $22.00 | $21.70 | $22.00 | $21.90 | 2,055 |
| 2018-04-27 | $22.25 | $22.25 | $22.00 | $22.10 | $22.00 | 2,296 |
| 2018-04-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.15 | 0 |
| 2018-04-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.15 | 45 |
| 2018-04-24 | $22.25 | $22.40 | $22.25 | $22.25 | $22.15 | 25,470 |
| 2018-04-23 | $22.49 | $22.49 | $22.10 | $22.25 | $22.15 | 45,340 |
| 2018-04-20 | $22.06 | $22.50 | $22.00 | $22.50 | $22.40 | 18,487 |
| 2018-04-19 | $22.16 | $22.60 | $22.05 | $22.60 | $22.50 | 2,740 |
| 2018-04-18 | $22.71 | $22.75 | $22.71 | $22.75 | $22.65 | 720 |
| 2018-04-17 | $22.45 | $22.70 | $22.19 | $22.70 | $22.60 | 2,921 |
| 2018-04-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.40 | 71 |
| 2018-04-13 | $22.05 | $22.50 | $22.05 | $22.50 | $22.40 | 3,941 |
| 2018-04-12 | $21.57 | $22.00 | $21.57 | $22.00 | $21.90 | 124,512 |
| 2018-04-11 | $21.23 | $22.14 | $21.05 | $21.36 | $21.26 | 17,919 |
| 2018-04-10 | $21.35 | $21.35 | $21.35 | $21.35 | $21.25 | 84 |
| 2018-04-09 | $21.11 | $21.35 | $21.00 | $21.35 | $21.25 | 2,922 |
| 2018-04-06 | $21.75 | $22.00 | $21.01 | $21.80 | $21.70 | 3,349 |
| 2018-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.90 | 0 |
| 2018-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.90 | 676 |
| 2018-04-03 | $22.15 | $22.40 | $21.76 | $22.15 | $22.05 | 7,941 |
| 2018-04-02 | $22.49 | $22.50 | $22.25 | $22.30 | $22.20 | 1,132 |
| 2018-03-29 | $22.67 | $22.67 | $22.16 | $22.49 | $22.39 | 4,750 |
| 2018-03-28 | $23.15 | $23.15 | $22.95 | $22.95 | $22.84 | 900 |
| 2018-03-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.14 | 0 |
| 2018-03-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.14 | 0 |
| 2018-03-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.14 | 25 |
| 2018-03-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.14 | 200 |
| 2018-03-21 | $23.50 | $23.50 | $23.40 | $23.50 | $23.39 | 1,897 |
| 2018-03-20 | $23.65 | $23.65 | $23.16 | $23.26 | $23.15 | 7,700 |
| 2018-03-19 | $23.42 | $24.00 | $23.42 | $23.45 | $23.34 | 3,200 |
| 2018-03-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.19 | 20,795 |
| 2018-03-15 | $23.30 | $23.30 | $23.30 | $23.30 | $23.19 | 6,800 |
| 2018-03-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.24 | 0 |
| 2018-03-13 | $23.20 | $23.35 | $23.20 | $23.35 | $23.24 | 4,255 |
| 2018-03-12 | $23.20 | $23.35 | $23.20 | $23.35 | $23.24 | 1,342 |
| 2018-03-09 | $23.20 | $23.25 | $23.20 | $23.25 | $23.14 | 7,550 |
| 2018-03-08 | $23.10 | $23.35 | $23.01 | $23.35 | $23.24 | 10,912 |
| 2018-03-07 | $23.01 | $23.10 | $22.91 | $23.10 | $22.99 | 1,022 |
| 2018-03-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.99 | 1,104 |
| 2018-03-05 | $22.85 | $23.25 | $22.85 | $23.20 | $23.09 | 7,111 |
| 2018-03-02 | $22.85 | $22.95 | $22.75 | $22.85 | $22.75 | 6,249 |
| 2018-03-01 | $22.75 | $22.95 | $22.75 | $22.95 | $22.84 | 10,035 |
| 2018-02-28 | $22.75 | $22.75 | $22.71 | $22.75 | $22.65 | 16,200 |
| 2018-02-27 | $22.75 | $22.75 | $22.52 | $22.75 | $22.65 | 84,512 |
| 2018-02-26 | $22.40 | $22.65 | $22.40 | $22.65 | $22.55 | 11,036 |
| 2018-02-23 | $21.99 | $22.95 | $21.99 | $22.65 | $22.55 | 153,335 |
| 2018-02-22 | $21.65 | $21.80 | $21.65 | $21.75 | $21.65 | 20,734 |
| 2018-02-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.60 | 0 |
| 2018-02-20 | $21.05 | $21.70 | $21.00 | $21.70 | $21.60 | 29,469 |
| 2018-02-16 | $20.75 | $21.05 | $20.75 | $21.00 | $20.90 | 34,790 |
| 2018-02-15 | $20.65 | $20.75 | $20.65 | $20.75 | $20.65 | 27,555 |
| 2018-02-14 | $20.55 | $20.65 | $20.55 | $20.65 | $20.56 | 51,481 |
| 2018-02-13 | $20.38 | $20.55 | $20.38 | $20.55 | $20.46 | 56,188 |
| 2018-02-12 | $20.28 | $20.43 | $20.26 | $20.43 | $20.34 | 45,889 |
| 2018-02-09 | $20.28 | $20.40 | $20.28 | $20.40 | $20.31 | 1,800 |
| 2018-02-08 | $20.31 | $20.40 | $20.28 | $20.37 | $20.28 | 8,078 |
| 2018-02-07 | $20.45 | $20.45 | $20.35 | $20.35 | $20.26 | 17,242 |
| 2018-02-06 | $20.45 | $20.45 | $20.40 | $20.40 | $20.31 | 8,696 |
| 2018-02-05 | $20.30 | $20.55 | $20.30 | $20.45 | $20.36 | 22,663 |
| 2018-02-02 | $20.25 | $20.55 | $20.25 | $20.50 | $20.41 | 35,260 |
| 2018-02-01 | $19.99 | $20.50 | $19.80 | $20.50 | $20.41 | 14,866 |
| 2018-01-31 | $19.67 | $19.99 | $19.67 | $19.95 | $19.86 | 125,839 |
| 2018-01-30 | $19.67 | $19.71 | $19.67 | $19.67 | $19.58 | 2,700 |
| 2018-01-29 | $19.67 | $19.70 | $19.67 | $19.70 | $19.61 | 2,000 |
| 2018-01-26 | $19.70 | $19.72 | $19.65 | $19.70 | $19.61 | 3,175 |
| 2018-01-25 | $19.70 | $19.72 | $19.70 | $19.72 | $19.63 | 3,174 |
| 2018-01-24 | $19.72 | $19.72 | $19.70 | $19.70 | $19.61 | 49,343 |
| 2018-01-23 | $19.66 | $19.69 | $19.66 | $19.69 | $19.60 | 2,227 |
| 2018-01-22 | $19.66 | $19.70 | $19.66 | $19.69 | $19.60 | 4,866 |
| 2018-01-19 | $19.73 | $19.73 | $19.65 | $19.66 | $19.57 | 6,621 |
| 2018-01-18 | $19.68 | $19.70 | $19.65 | $19.70 | $19.61 | 2,600 |
| 2018-01-17 | $19.64 | $19.73 | $19.64 | $19.67 | $19.58 | 5,095 |
| 2018-01-16 | $19.73 | $19.73 | $19.60 | $19.62 | $19.53 | 10,101 |
| 2018-01-12 | $19.73 | $19.73 | $19.52 | $19.52 | $19.43 | 2,390 |
| 2018-01-11 | $19.45 | $19.73 | $19.45 | $19.73 | $19.64 | 3,841 |
| 2018-01-10 | $19.30 | $19.45 | $19.30 | $19.30 | $19.21 | 1,044 |
| 2018-01-09 | $19.45 | $19.45 | $19.45 | $19.45 | $19.36 | 406 |
| 2018-01-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.36 | 300 |
| 2018-01-05 | $19.45 | $19.45 | $19.25 | $19.25 | $19.16 | 11,500 |
| 2018-01-04 | $19.30 | $19.45 | $19.30 | $19.45 | $19.36 | 1,100 |
| 2018-01-03 | $19.30 | $19.50 | $19.30 | $19.50 | $19.41 | 694 |
| 2018-01-02 | $19.35 | $19.45 | $19.30 | $19.45 | $19.36 | 6,487 |
| 2017-12-29 | $19.35 | $19.45 | $19.25 | $19.45 | $19.36 | 11,181 |
| 2017-12-28 | $19.35 | $19.40 | $19.25 | $19.33 | $19.24 | 3,675 |
| 2017-12-27 | $19.35 | $19.35 | $19.25 | $19.30 | $19.21 | 7,116 |
| 2017-12-26 | $19.73 | $19.75 | $19.35 | $19.35 | $19.26 | 8,382 |
| 2017-12-22 | $19.65 | $19.75 | $19.41 | $19.75 | $19.66 | 7,492 |
| 2017-12-21 | $19.40 | $19.65 | $19.40 | $19.65 | $19.56 | 330 |
| 2017-12-20 | $19.55 | $19.55 | $19.40 | $19.40 | $19.31 | 1,938 |
| 2017-12-19 | $19.50 | $19.50 | $19.40 | $19.45 | $19.36 | 2,689 |
| 2017-12-18 | $19.45 | $19.45 | $19.45 | $19.45 | $19.36 | 4,020 |
| 2017-12-15 | $19.50 | $19.50 | $19.45 | $19.45 | $19.36 | 3,700 |
| 2017-12-14 | $19.60 | $19.60 | $19.50 | $19.50 | $19.41 | 2,791 |
| 2017-12-13 | $19.45 | $19.59 | $19.42 | $19.59 | $19.50 | 46,515 |
| 2017-12-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.31 | 500 |
| 2017-12-11 | $19.34 | $19.40 | $19.34 | $19.35 | $19.26 | 16,000 |
| 2017-12-08 | $19.30 | $19.34 | $19.30 | $19.30 | $19.21 | 8,273 |
| 2017-12-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.21 | 0 |
| 2017-12-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.21 | 21,056 |
| 2017-12-05 | $19.30 | $19.34 | $19.30 | $19.30 | $19.21 | 28,882 |
| 2017-12-04 | $19.25 | $19.30 | $19.25 | $19.25 | $19.16 | 53,259 |
| 2017-12-01 | $19.25 | $19.30 | $19.25 | $19.25 | $19.16 | 34,353 |
| 2017-11-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.16 | 846 |
| 2017-11-29 | $19.30 | $19.30 | $19.25 | $19.25 | $19.16 | 7,484 |
| 2017-11-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.21 | 1,000 |
| 2017-11-27 | $19.25 | $19.35 | $19.25 | $19.35 | $19.26 | 12,759 |
| 2017-11-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.16 | 100 |
| 2017-11-22 | $19.30 | $19.30 | $19.25 | $19.25 | $19.16 | 646 |
| 2017-11-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.21 | 100 |
| 2017-11-20 | $19.30 | $19.30 | $19.30 | $19.30 | $19.21 | 2,239 |
| 2017-11-17 | $19.25 | $19.35 | $19.25 | $19.34 | $19.25 | 427,898 |
| 2017-11-16 | $19.20 | $19.22 | $19.05 | $19.20 | $19.11 | 74,010 |
| 2017-11-15 | $19.15 | $19.20 | $19.15 | $19.20 | $19.11 | 3,269 |
| 2017-11-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.91 | 627 |
| 2017-11-13 | $19.15 | $19.15 | $19.00 | $19.00 | $18.91 | 2,257 |
| 2017-11-10 | $19.15 | $19.15 | $19.15 | $19.15 | $19.06 | 1,655 |
| 2017-11-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.91 | 34 |
| 2017-11-08 | $19.20 | $19.20 | $19.00 | $19.00 | $18.91 | 716 |
| 2017-11-07 | $19.10 | $19.20 | $19.10 | $19.20 | $19.11 | 1,721 |
| 2017-11-06 | $19.20 | $19.20 | $19.15 | $19.20 | $19.11 | 9,550 |
| 2017-11-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.01 | 9,400 |
| 2017-11-02 | $18.97 | $19.05 | $18.97 | $19.05 | $18.96 | 11,434 |
| 2017-11-01 | $18.95 | $18.97 | $18.95 | $18.97 | $18.88 | 1,359 |
| 2017-10-31 | $18.79 | $18.95 | $18.79 | $18.95 | $18.86 | 13,000 |
| 2017-10-30 | $18.70 | $18.79 | $18.66 | $18.79 | $18.70 | 14,470 |
| 2017-10-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.56 | 1,445 |
| 2017-10-26 | $18.49 | $18.70 | $18.49 | $18.65 | $18.56 | 31,369 |
| 2017-10-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.32 | 0 |
| 2017-10-24 | $18.40 | $18.50 | $18.40 | $18.40 | $18.32 | 19,776 |
| 2017-10-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.22 | 550 |
| 2017-10-20 | $18.30 | $18.35 | $18.30 | $18.30 | $18.22 | 2,377 |
| 2017-10-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.32 | 301 |
| 2017-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.17 | 5,148 |
| 2017-10-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.17 | 0 |
| 2017-10-16 | $18.24 | $18.30 | $18.24 | $18.25 | $18.17 | 10,330 |
| 2017-10-13 | $18.24 | $18.24 | $18.20 | $18.20 | $18.12 | 15,406 |
| 2017-10-12 | $18.15 | $18.24 | $18.15 | $18.24 | $18.16 | 3,843 |
| 2017-10-11 | $18.24 | $18.24 | $18.20 | $18.20 | $18.12 | 22,298 |
| 2017-10-10 | $18.10 | $18.10 | $18.10 | $18.10 | $18.02 | 5,500 |
| 2017-10-09 | $18.05 | $18.24 | $18.05 | $18.24 | $18.16 | 2,500 |
| 2017-10-06 | $18.09 | $18.10 | $18.09 | $18.10 | $18.02 | 2,563 |
| 2017-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.92 | 3,725 |
| 2017-10-04 | $17.99 | $18.05 | $17.95 | $18.00 | $17.92 | 15,706 |
| 2017-10-03 | $17.85 | $18.04 | $17.80 | $18.00 | $17.92 | 13,154 |
| 2017-10-02 | $18.00 | $18.05 | $18.00 | $18.00 | $17.92 | 41,984 |
| 2017-09-29 | $17.75 | $18.00 | $17.75 | $18.00 | $17.92 | 17,110 |
| 2017-09-28 | $17.60 | $17.65 | $17.60 | $17.65 | $17.57 | 2,039 |
| 2017-09-27 | $17.40 | $17.50 | $17.40 | $17.50 | $17.42 | 6,550 |
| 2017-09-26 | $17.30 | $17.35 | $17.30 | $17.35 | $17.27 | 29,041 |
| 2017-09-25 | $17.25 | $17.35 | $17.25 | $17.35 | $17.27 | 15,990 |
| 2017-09-22 | $17.20 | $17.35 | $17.20 | $17.35 | $17.27 | 23,020 |
| 2017-09-21 | $17.10 | $17.20 | $17.10 | $17.20 | $17.12 | 10,959 |
| 2017-09-20 | $17.10 | $17.10 | $17.10 | $17.10 | $17.02 | 20,425 |
| 2017-09-19 | $17.20 | $17.20 | $17.15 | $17.15 | $17.07 | 850 |
| 2017-09-18 | $17.20 | $17.20 | $17.10 | $17.10 | $17.02 | 9,469 |
| 2017-09-15 | $17.20 | $17.25 | $17.20 | $17.24 | $17.16 | 9,062 |
| 2017-09-14 | $17.15 | $17.15 | $17.10 | $17.10 | $17.02 | 6,276 |
| 2017-09-13 | $17.05 | $17.10 | $17.04 | $17.10 | $17.02 | 34,557 |
| 2017-09-12 | $17.05 | $17.10 | $17.00 | $17.05 | $16.97 | 7,050 |
| 2017-09-11 | $17.00 | $17.05 | $17.00 | $17.05 | $16.97 | 26,749 |
| 2017-09-08 | $17.00 | $17.03 | $16.96 | $17.00 | $16.92 | 6,268 |
| 2017-09-07 | $17.00 | $17.10 | $17.00 | $17.10 | $17.02 | 2,097 |
| 2017-09-06 | $17.00 | $17.05 | $16.90 | $17.05 | $16.97 | 2,448 |
| 2017-09-05 | $17.10 | $17.15 | $17.00 | $17.00 | $16.92 | 6,098 |
| 2017-09-01 | $17.05 | $17.20 | $17.01 | $17.20 | $17.12 | 28,184 |
| 2017-08-31 | $17.10 | $17.10 | $17.05 | $17.09 | $17.01 | 8,583 |
| 2017-08-30 | $17.15 | $17.20 | $17.05 | $17.15 | $17.07 | 5,662 |
| 2017-08-29 | $17.20 | $17.20 | $17.20 | $17.20 | $17.12 | 2,000 |
| 2017-08-28 | $17.20 | $17.20 | $17.15 | $17.20 | $17.12 | 4,000 |
| 2017-08-25 | $17.15 | $17.25 | $17.15 | $17.25 | $17.17 | 5,589 |
| 2017-08-24 | $17.24 | $17.25 | $17.10 | $17.25 | $17.17 | 34,429 |
| 2017-08-23 | $17.20 | $17.20 | $17.16 | $17.16 | $17.08 | 2,400 |
| 2017-08-22 | $17.20 | $17.25 | $17.16 | $17.25 | $17.17 | 3,160 |
| 2017-08-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.17 | 1,000 |
| 2017-08-18 | $17.21 | $17.21 | $17.21 | $17.21 | $17.13 | 0 |
| 2017-08-17 | $17.21 | $17.21 | $17.21 | $17.21 | $17.13 | 100 |
| 2017-08-16 | $17.24 | $17.24 | $17.24 | $17.24 | $17.16 | 600 |
| 2017-08-15 | $17.21 | $17.21 | $17.21 | $17.21 | $17.13 | 2,097 |
| 2017-08-14 | $17.21 | $17.30 | $17.21 | $17.25 | $17.17 | 8,174 |
| 2017-08-11 | $17.30 | $17.30 | $17.21 | $17.21 | $17.13 | 1,300 |
| 2017-08-10 | $17.35 | $17.35 | $17.30 | $17.35 | $17.27 | 21,400 |
| 2017-08-09 | $17.35 | $17.35 | $17.30 | $17.35 | $17.27 | 2,926 |
| 2017-08-08 | $17.26 | $17.30 | $17.26 | $17.27 | $17.19 | 24,667 |
| 2017-08-07 | $17.26 | $17.26 | $17.26 | $17.26 | $17.18 | 173 |
| 2017-08-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.37 | 0 |
| 2017-08-03 | $17.39 | $17.45 | $17.39 | $17.45 | $17.37 | 450 |
| 2017-08-02 | $17.34 | $17.34 | $17.34 | $17.34 | $17.26 | 1 |
| 2017-08-01 | $17.34 | $17.34 | $17.34 | $17.34 | $17.26 | 0 |
| 2017-07-31 | $17.34 | $17.34 | $17.34 | $17.34 | $17.26 | 0 |
| 2017-07-28 | $17.29 | $17.34 | $17.26 | $17.34 | $17.26 | 4,069 |
| 2017-07-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.17 | 3,224 |
| 2017-07-26 | $17.15 | $17.25 | $17.15 | $17.25 | $17.17 | 6,434 |
| 2017-07-25 | $17.02 | $17.02 | $17.02 | $17.02 | $16.94 | 2,006 |
| 2017-07-24 | $17.05 | $17.05 | $17.00 | $17.05 | $16.97 | 2,500 |
| 2017-07-21 | $17.05 | $17.05 | $17.00 | $17.00 | $16.92 | 3,540 |
| 2017-07-20 | $17.10 | $17.10 | $17.10 | $17.10 | $17.02 | 0 |
| 2017-07-19 | $17.10 | $17.10 | $17.10 | $17.10 | $17.02 | 0 |
| 2017-07-18 | $17.10 | $17.10 | $17.10 | $17.10 | $17.02 | 0 |
| 2017-07-17 | $17.10 | $17.10 | $17.10 | $17.10 | $17.02 | 0 |
| 2017-07-14 | $17.10 | $17.10 | $17.10 | $17.10 | $17.02 | 10,000 |
| 2017-07-13 | $17.10 | $17.10 | $17.10 | $17.10 | $17.02 | 2 |
| 2017-07-12 | $17.00 | $17.10 | $17.00 | $17.10 | $17.02 | 800 |
| 2017-07-11 | $17.15 | $17.15 | $17.15 | $17.15 | $17.07 | 101 |
| 2017-07-10 | $17.15 | $17.15 | $17.15 | $17.15 | $17.07 | 0 |
| 2017-07-07 | $17.00 | $17.15 | $17.00 | $17.15 | $17.07 | 4,150 |
| 2017-07-06 | $17.30 | $17.30 | $17.30 | $17.30 | $17.22 | 0 |
| 2017-07-05 | $17.25 | $17.40 | $17.25 | $17.30 | $17.22 | 5,193 |
| 2017-07-03 | $17.45 | $17.45 | $17.45 | $17.45 | $17.37 | 225 |
| 2017-06-30 | $17.00 | $17.45 | $17.00 | $17.45 | $17.37 | 888 |
| 2017-06-29 | $17.35 | $17.35 | $17.00 | $17.35 | $17.27 | 1,409 |
| 2017-06-28 | $17.45 | $17.45 | $17.45 | $17.45 | $17.37 | 0 |
| 2017-06-27 | $17.00 | $17.45 | $17.00 | $17.45 | $17.37 | 1,201 |
| 2017-06-26 | $16.95 | $16.95 | $16.90 | $16.90 | $16.82 | 2,100 |
| 2017-06-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.87 | 425 |
| 2017-06-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.92 | 73 |
| 2017-06-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.92 | 0 |
| 2017-06-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.92 | 2,902 |
| 2017-06-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.92 | 1 |
| 2017-06-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.92 | 3,509 |
| 2017-06-15 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 0 |
| 2017-06-14 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 173 |
| 2017-06-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.92 | 4,033 |
| 2017-06-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.22 | 22 |
| 2017-06-09 | $17.30 | $17.35 | $17.00 | $17.30 | $17.22 | 5,700 |
| 2017-06-08 | $17.05 | $17.25 | $17.05 | $17.25 | $17.17 | 27,709 |
| 2017-06-07 | $17.10 | $17.10 | $17.10 | $17.10 | $17.02 | 0 |
| 2017-06-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.02 | 6,000 |
| 2017-06-05 | $17.05 | $17.20 | $17.05 | $17.20 | $17.12 | 1,130 |
| 2017-06-02 | $17.15 | $17.15 | $17.05 | $17.05 | $16.97 | 20,740 |
| 2017-06-01 | $17.15 | $17.15 | $17.15 | $17.15 | $17.07 | 0 |
| 2017-05-31 | $17.00 | $17.15 | $17.00 | $17.15 | $17.07 | 15,790 |
| 2017-05-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.92 | 1,001 |
| 2017-05-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.92 | 0 |
| 2017-05-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.92 | 0 |
| 2017-05-24 | $17.10 | $17.10 | $17.00 | $17.00 | $16.92 | 2,068 |
| 2017-05-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 0 |
| 2017-05-22 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 0 |
| 2017-05-19 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 0 |
| 2017-05-18 | $17.00 | $17.05 | $17.00 | $17.05 | $16.97 | 8,528 |
| 2017-05-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 43,960 |
| 2017-05-16 | $17.10 | $17.10 | $17.10 | $17.10 | $17.02 | 600 |
| 2017-05-15 | $17.00 | $17.10 | $17.00 | $17.10 | $17.02 | 335 |
| 2017-05-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.92 | 0 |
| 2017-05-11 | $17.20 | $17.20 | $17.00 | $17.00 | $16.92 | 374 |
| 2017-05-10 | $17.20 | $17.20 | $17.20 | $17.20 | $17.12 | 100 |
| 2017-05-09 | $16.80 | $17.00 | $16.80 | $17.00 | $16.92 | 32,469 |
| 2017-05-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.62 | 0 |
| 2017-05-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.62 | 0 |
| 2017-05-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.62 | 0 |
| 2017-05-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.62 | 1 |
| 2017-05-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.62 | 0 |
| 2017-05-01 | $16.50 | $16.70 | $16.45 | $16.70 | $16.62 | 49,954 |
| 2017-04-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.72 | 0 |
| 2017-04-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.72 | 0 |
| 2017-04-26 | $16.80 | $16.80 | $16.80 | $16.80 | $16.72 | 0 |
| 2017-04-25 | $16.80 | $16.80 | $16.80 | $16.80 | $16.72 | 0 |
| 2017-04-24 | $16.65 | $16.90 | $16.65 | $16.80 | $16.72 | 2,439 |
| 2017-04-21 | $16.55 | $16.55 | $16.55 | $16.55 | $16.47 | 100 |
| 2017-04-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.42 | 0 |
| 2017-04-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.42 | 3,805 |
| 2017-04-18 | $16.35 | $16.50 | $16.35 | $16.50 | $16.42 | 2,399 |
| 2017-04-17 | $16.50 | $16.50 | $16.35 | $16.40 | $16.32 | 4,300 |
| 2017-04-13 | $16.70 | $16.70 | $16.70 | $16.70 | $16.62 | 100 |
| 2017-04-12 | $16.35 | $16.35 | $16.35 | $16.35 | $16.28 | 0 |
| 2017-04-11 | $16.35 | $16.35 | $16.35 | $16.35 | $16.28 | 0 |
| 2017-04-10 | $16.35 | $16.35 | $16.35 | $16.35 | $16.28 | 1,500 |
| 2017-04-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.52 | 0 |
| 2017-04-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.52 | 0 |
| 2017-04-05 | $16.40 | $16.60 | $16.40 | $16.60 | $16.52 | 5,629 |
| 2017-04-04 | $16.40 | $16.43 | $16.40 | $16.40 | $16.32 | 3,097 |
| 2017-04-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.32 | 7 |
| 2017-03-31 | $16.40 | $16.40 | $16.40 | $16.40 | $16.32 | 0 |
| 2017-03-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.32 | 1,033 |
| 2017-03-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 4,000 |
| 2017-03-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-03-27 | $16.27 | $16.27 | $16.25 | $16.25 | $16.18 | 1,000 |
| 2017-03-24 | $16.30 | $16.30 | $16.25 | $16.30 | $16.23 | 5,585 |
| 2017-03-23 | $16.25 | $16.30 | $16.25 | $16.30 | $16.23 | 4,100 |
| 2017-03-22 | $16.30 | $16.30 | $16.20 | $16.20 | $16.13 | 1,200 |
| 2017-03-21 | $16.30 | $16.40 | $16.30 | $16.40 | $16.32 | 1,855 |
| 2017-03-20 | $16.70 | $16.76 | $16.70 | $16.75 | $16.67 | 5,354 |
| 2017-03-17 | $16.50 | $16.75 | $16.50 | $16.75 | $16.67 | 700 |
| 2017-03-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-03-15 | $16.35 | $16.35 | $16.25 | $16.25 | $16.18 | 1,000 |
| 2017-03-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.52 | 0 |
| 2017-03-13 | $16.60 | $16.60 | $16.60 | $16.60 | $16.52 | 500 |
| 2017-03-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.52 | 500 |
| 2017-03-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.32 | 600 |
| 2017-03-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.32 | 421 |
| 2017-03-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.32 | 0 |
| 2017-03-06 | $16.60 | $16.60 | $16.40 | $16.40 | $16.32 | 3,466 |
| 2017-03-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.52 | 1,500 |
| 2017-03-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.52 | 1,639 |
| 2017-03-01 | $16.60 | $16.70 | $16.60 | $16.70 | $16.62 | 4,935 |
| 2017-02-28 | $16.45 | $16.45 | $16.45 | $16.45 | $16.37 | 0 |
| 2017-02-27 | $16.40 | $16.45 | $16.40 | $16.45 | $16.37 | 720 |
| 2017-02-24 | $16.45 | $16.45 | $16.29 | $16.30 | $16.23 | 1,450 |
| 2017-02-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.28 | 0 |
| 2017-02-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.28 | 100 |
| 2017-02-21 | $16.25 | $16.30 | $16.25 | $16.30 | $16.23 | 475 |
| 2017-02-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.13 | 0 |
| 2017-02-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.13 | 0 |
| 2017-02-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.13 | 1,000 |
| 2017-02-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 225 |
| 2017-02-13 | $16.01 | $16.20 | $16.01 | $16.20 | $16.13 | 4,481 |
| 2017-02-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.08 | 5 |
| 2017-02-09 | $16.15 | $16.15 | $16.15 | $16.15 | $16.08 | 600 |
| 2017-02-08 | $16.10 | $16.10 | $16.05 | $16.10 | $16.03 | 2,524 |
| 2017-02-07 | $16.10 | $16.10 | $16.10 | $16.10 | $16.03 | 0 |
| 2017-02-06 | $16.10 | $16.10 | $16.10 | $16.10 | $16.03 | 550 |
| 2017-02-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.03 | 100 |
| 2017-02-02 | $16.05 | $16.05 | $16.05 | $16.05 | $15.98 | 0 |
| 2017-02-01 | $16.10 | $16.13 | $16.05 | $16.05 | $15.98 | 2,500 |
| 2017-01-31 | $15.95 | $16.10 | $15.95 | $16.00 | $15.93 | 1,600 |
| 2017-01-30 | $15.80 | $15.90 | $15.80 | $15.90 | $15.83 | 2,225 |
| 2017-01-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.63 | 2,600 |
| 2017-01-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.53 | 0 |
| 2017-01-25 | $15.45 | $15.60 | $15.45 | $15.60 | $15.53 | 4,470 |
| 2017-01-24 | $15.25 | $15.40 | $15.25 | $15.40 | $15.33 | 4,270 |
| 2017-01-23 | $15.20 | $15.23 | $15.20 | $15.23 | $15.16 | 1,086 |
| 2017-01-20 | $15.15 | $15.15 | $15.12 | $15.12 | $15.05 | 3,500 |
| 2017-01-19 | $15.15 | $15.15 | $15.15 | $15.15 | $15.08 | 100 |
| 2017-01-18 | $15.00 | $15.10 | $15.00 | $15.10 | $15.03 | 17,900 |
| 2017-01-17 | $15.05 | $15.05 | $15.00 | $15.05 | $14.98 | 4,000 |
| 2017-01-13 | $14.92 | $15.05 | $14.91 | $15.05 | $14.98 | 26,460 |
| 2017-01-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.88 | 0 |
| 2017-01-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.88 | 0 |
| 2017-01-10 | $14.90 | $15.05 | $14.90 | $14.95 | $14.88 | 12,989 |
| 2017-01-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.83 | 0 |
| 2017-01-06 | $14.90 | $14.95 | $14.90 | $14.90 | $14.83 | 40,772 |
| 2017-01-05 | $14.80 | $14.85 | $14.80 | $14.85 | $14.78 | 18,799 |
| 2017-01-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.73 | 3,784 |
| 2017-01-03 | $14.80 | $14.92 | $14.80 | $14.92 | $14.85 | 1,179 |
| 2016-12-30 | $14.90 | $14.90 | $14.85 | $14.86 | $14.79 | 603 |
| 2016-12-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.83 | 200 |
| 2016-12-28 | $14.92 | $14.92 | $14.92 | $14.92 | $14.85 | 0 |
| 2016-12-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.85 | 0 |
| 2016-12-23 | $14.65 | $15.00 | $14.65 | $14.92 | $14.85 | 6,834 |
| 2016-12-22 | $14.45 | $14.60 | $14.45 | $14.60 | $14.53 | 4,164 |
| 2016-12-21 | $14.25 | $14.45 | $14.25 | $14.45 | $14.38 | 810 |
| 2016-12-20 | $14.10 | $14.19 | $14.10 | $14.19 | $14.12 | 500 |
| 2016-12-19 | $13.70 | $14.10 | $13.70 | $14.10 | $14.04 | 15,621 |
| 2016-12-16 | $13.45 | $13.65 | $13.45 | $13.65 | $13.59 | 11,409 |
| 2016-12-15 | $13.01 | $13.45 | $13.01 | $13.40 | $13.34 | 28,894 |
| 2016-12-14 | $13.03 | $13.03 | $13.00 | $13.00 | $12.94 | 1,569 |
| 2016-12-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 0 |
| 2016-12-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 100 |
| 2016-12-09 | $13.20 | $13.25 | $13.15 | $13.25 | $13.19 | 12,550 |
| 2016-12-08 | $13.10 | $13.19 | $13.10 | $13.19 | $13.13 | 11,500 |
| 2016-12-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.04 | 7,617 |
| 2016-12-06 | $12.90 | $13.19 | $12.90 | $13.15 | $13.09 | 3,005 |
| 2016-12-05 | $13.10 | $13.10 | $12.90 | $13.10 | $13.04 | 7,200 |
| 2016-12-02 | $13.00 | $13.05 | $13.00 | $13.05 | $12.99 | 20,640 |
| 2016-12-01 | $13.02 | $13.03 | $13.00 | $13.00 | $12.94 | 1,500 |
| 2016-11-30 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 0 |
| 2016-11-29 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 4,485 |
| 2016-11-28 | $13.00 | $13.20 | $13.00 | $13.20 | $13.14 | 3,940 |
| 2016-11-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.89 | 0 |
| 2016-11-23 | $12.85 | $12.95 | $12.85 | $12.95 | $12.89 | 1,600 |
| 2016-11-22 | $12.75 | $12.85 | $12.75 | $12.85 | $12.79 | 2,500 |
| 2016-11-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.64 | 63 |
| 2016-11-18 | $12.60 | $12.70 | $12.60 | $12.70 | $12.64 | 4,420 |
| 2016-11-17 | $12.60 | $12.60 | $12.60 | $12.60 | $12.54 | 2,000 |
| 2016-11-16 | $12.55 | $12.60 | $12.55 | $12.60 | $12.54 | 1,200 |
| 2016-11-15 | $12.55 | $12.55 | $12.45 | $12.55 | $12.49 | 17,837 |
| 2016-11-14 | $12.45 | $12.55 | $12.45 | $12.50 | $12.44 | 7,239 |
| 2016-11-11 | $12.44 | $12.44 | $12.44 | $12.44 | $12.38 | 1,016 |
| 2016-11-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.38 | 0 |
| 2016-11-09 | $12.40 | $12.44 | $12.34 | $12.44 | $12.38 | 18,200 |
| 2016-11-08 | $12.35 | $12.40 | $12.31 | $12.31 | $12.25 | 50,822 |
| 2016-11-07 | $12.31 | $12.31 | $12.31 | $12.31 | $12.25 | 634 |
| 2016-11-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 0 |
| 2016-11-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 0 |
| 2016-11-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 986 |
| 2016-11-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 0 |
| 2016-10-31 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 613 |
| 2016-10-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 6,000 |
| 2016-10-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 300 |
| 2016-10-26 | $12.32 | $12.32 | $12.32 | $12.32 | $12.26 | 2,000 |
| 2016-10-25 | $12.33 | $12.33 | $12.30 | $12.30 | $12.24 | 4,255 |
| 2016-10-24 | $12.39 | $12.45 | $12.30 | $12.30 | $12.24 | 21,717 |
| 2016-10-21 | $12.35 | $12.35 | $12.35 | $12.35 | $12.29 | 1,200 |
| 2016-10-20 | $12.35 | $12.35 | $12.35 | $12.35 | $12.29 | 3,783 |
| 2016-10-19 | $12.35 | $12.39 | $12.35 | $12.39 | $12.33 | 15,066 |
| 2016-10-18 | $12.39 | $12.39 | $12.39 | $12.39 | $12.33 | 100 |
| 2016-10-17 | $12.40 | $12.40 | $12.35 | $12.35 | $12.29 | 4,734 |
| 2016-10-14 | $12.40 | $12.40 | $12.35 | $12.40 | $12.34 | 11,900 |
| 2016-10-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.34 | 4,300 |
| 2016-10-12 | $12.32 | $12.45 | $12.32 | $12.40 | $12.34 | 18,362 |
| 2016-10-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 0 |
| 2016-10-10 | $12.32 | $12.32 | $12.27 | $12.30 | $12.24 | 18,587 |
| 2016-10-07 | $12.31 | $12.33 | $12.31 | $12.33 | $12.27 | 600 |
| 2016-10-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 0 |
| 2016-10-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 2,500 |
| 2016-10-04 | $12.31 | $12.31 | $12.30 | $12.31 | $12.25 | 2,920 |
| 2016-10-03 | $12.31 | $12.31 | $12.31 | $12.31 | $12.25 | 1,426 |
| 2016-09-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.25 | 2,453 |
| 2016-09-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 400 |
| 2016-09-28 | $12.30 | $12.33 | $12.30 | $12.33 | $12.27 | 9,768 |
| 2016-09-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 450 |
| 2016-09-26 | $12.31 | $12.31 | $12.26 | $12.26 | $12.20 | 10,672 |
| 2016-09-23 | $12.32 | $12.34 | $12.32 | $12.32 | $12.26 | 10,000 |
| 2016-09-22 | $12.31 | $12.31 | $12.30 | $12.30 | $12.24 | 600 |
| 2016-09-21 | $12.32 | $12.32 | $12.30 | $12.30 | $12.24 | 6,637 |
| 2016-09-20 | $12.26 | $12.31 | $12.26 | $12.31 | $12.25 | 22,000 |
| 2016-09-19 | $12.26 | $12.26 | $12.26 | $12.26 | $12.20 | 1,005 |
| 2016-09-16 | $12.27 | $12.27 | $12.26 | $12.26 | $12.20 | 1,028 |
| 2016-09-15 | $12.27 | $12.27 | $12.27 | $12.27 | $12.21 | 0 |
| 2016-09-14 | $12.27 | $12.27 | $12.27 | $12.27 | $12.21 | 512 |
| 2016-09-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 2,600 |
| 2016-09-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.25 | 3,300 |
| 2016-09-09 | $12.31 | $12.31 | $12.30 | $12.30 | $12.24 | 2,230 |
| 2016-09-08 | $12.31 | $12.31 | $12.31 | $12.31 | $12.25 | 598 |
| 2016-09-07 | $12.34 | $12.34 | $12.26 | $12.30 | $12.24 | 24,133 |
| 2016-09-06 | $12.29 | $12.35 | $12.29 | $12.34 | $12.28 | 6,790 |
| 2016-09-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.19 | 3,170 |
| 2016-09-01 | $12.29 | $12.29 | $12.25 | $12.29 | $12.23 | 4,800 |
| 2016-08-31 | $12.30 | $12.30 | $12.25 | $12.25 | $12.19 | 10,600 |
| 2016-08-30 | $12.30 | $12.32 | $12.30 | $12.30 | $12.24 | 25,000 |
| 2016-08-29 | $12.31 | $12.31 | $12.30 | $12.30 | $12.24 | 5,700 |
| 2016-08-26 | $12.35 | $12.35 | $12.31 | $12.31 | $12.25 | 2,750 |
| 2016-08-25 | $12.28 | $12.35 | $12.28 | $12.35 | $12.29 | 235,700 |
| 2016-08-24 | $12.28 | $12.32 | $12.28 | $12.32 | $12.26 | 38,700 |
| 2016-08-23 | $12.22 | $12.30 | $12.22 | $12.30 | $12.24 | 1,500 |
| 2016-08-22 | $12.22 | $12.30 | $12.22 | $12.30 | $12.24 | 1,451 |
| 2016-08-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 587 |
| 2016-08-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.19 | 0 |
| 2016-08-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.19 | 4,000 |
| 2016-08-16 | $12.22 | $12.22 | $12.22 | $12.22 | $12.16 | 0 |
| 2016-08-15 | $12.22 | $12.22 | $12.22 | $12.22 | $12.16 | 0 |
| 2016-08-12 | $12.35 | $12.35 | $12.22 | $12.22 | $12.16 | 3,300 |
| 2016-08-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 6,000 |
| 2016-08-10 | $12.34 | $12.35 | $12.30 | $12.35 | $12.29 | 1,400 |
| 2016-08-09 | $12.34 | $12.40 | $12.34 | $12.39 | $12.33 | 4,236 |
| 2016-08-08 | $12.34 | $12.34 | $12.34 | $12.34 | $12.28 | 1,000 |
| 2016-08-05 | $12.35 | $12.40 | $12.30 | $12.35 | $12.29 | 12,962 |
| 2016-08-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.29 | 1,500 |
| 2016-08-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.34 | 300 |
| 2016-08-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.34 | 0 |
| 2016-08-01 | $12.41 | $12.41 | $12.35 | $12.40 | $12.34 | 6,338 |
| 2016-07-29 | $12.30 | $12.42 | $12.30 | $12.42 | $12.36 | 1,319 |
| 2016-07-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.24 | 1,500 |
| 2016-07-27 | $12.35 | $12.35 | $12.30 | $12.30 | $12.24 | 2,000 |
| 2016-07-26 | $12.40 | $12.40 | $12.40 | $12.40 | $12.34 | 15,000 |
| 2016-07-25 | $12.40 | $12.40 | $12.40 | $12.40 | $12.34 | 4,000 |
| 2016-07-22 | $12.38 | $12.40 | $12.38 | $12.40 | $12.34 | 5,000 |
| 2016-07-21 | $12.38 | $12.40 | $12.30 | $12.40 | $12.34 | 3,100 |
| 2016-07-20 | $12.38 | $12.38 | $12.38 | $12.38 | $12.32 | 6,000 |
| 2016-07-19 | $12.35 | $12.40 | $12.35 | $12.37 | $12.31 | 7,480 |
| 2016-07-18 | $12.34 | $12.35 | $12.34 | $12.35 | $12.29 | 71,706 |
| 2016-07-15 | $12.32 | $12.32 | $12.32 | $12.32 | $12.26 | 0 |
| 2016-07-14 | $12.25 | $12.32 | $12.25 | $12.32 | $12.26 | 6,380 |
| 2016-07-13 | $12.25 | $12.25 | $12.18 | $12.25 | $12.19 | 39,768 |
| 2016-07-12 | $12.04 | $12.25 | $12.04 | $12.25 | $12.19 | 6,200 |
| 2016-07-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.93 | 0 |
| 2016-07-08 | $12.00 | $12.00 | $11.99 | $11.99 | $11.93 | 424 |
| 2016-07-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.95 | 0 |
| 2016-07-06 | $12.05 | $12.05 | $12.00 | $12.00 | $11.95 | 14,300 |
| 2016-07-05 | $12.05 | $12.05 | $12.05 | $12.05 | $11.99 | 0 |
| 2016-07-01 | $12.05 | $12.05 | $12.05 | $12.05 | $11.99 | 500 |
| 2016-06-30 | $12.05 | $12.05 | $12.05 | $12.05 | $11.99 | 300 |
| 2016-06-29 | $11.98 | $11.98 | $11.98 | $11.98 | $11.93 | 956 |
| 2016-06-28 | $11.98 | $12.02 | $11.98 | $12.02 | $11.96 | 1,400 |
| 2016-06-27 | $11.98 | $11.98 | $11.98 | $11.98 | $11.93 | 2,200 |
| 2016-06-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.95 | 1,400 |
| 2016-06-23 | $12.02 | $12.02 | $12.02 | $12.02 | $11.96 | 0 |
| 2016-06-22 | $12.00 | $12.02 | $12.00 | $12.02 | $11.96 | 200 |
| 2016-06-21 | $12.01 | $12.01 | $12.01 | $12.01 | $11.96 | 0 |
| 2016-06-20 | $12.02 | $12.02 | $11.98 | $12.01 | $11.96 | 1,040 |
| 2016-06-17 | $12.05 | $12.05 | $12.03 | $12.03 | $11.97 | 22,204 |
| 2016-06-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.04 | 200 |
| 2016-06-15 | $12.15 | $12.15 | $12.05 | $12.05 | $11.99 | 2,300 |
| 2016-06-14 | $12.05 | $12.05 | $12.05 | $12.05 | $11.99 | 1,796 |
| 2016-06-13 | $12.05 | $12.05 | $12.05 | $12.05 | $11.99 | 6,160 |
| 2016-06-10 | $12.10 | $12.10 | $12.10 | $12.10 | $12.04 | 0 |
| 2016-06-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.04 | 1,015 |
| 2016-06-08 | $12.05 | $12.05 | $12.05 | $12.05 | $11.99 | 1,000 |
| 2016-06-07 | $12.10 | $12.10 | $12.10 | $12.10 | $12.04 | 2,000 |
| 2016-06-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.04 | 2,000 |
| 2016-06-03 | $12.05 | $12.05 | $12.05 | $12.05 | $11.99 | 0 |
| 2016-06-02 | $12.05 | $12.05 | $12.05 | $12.05 | $11.99 | 10,000 |
| 2016-06-01 | $12.05 | $12.15 | $12.05 | $12.15 | $12.09 | 11,400 |
| 2016-05-31 | $12.08 | $12.08 | $12.08 | $12.08 | $12.02 | 0 |
| 2016-05-27 | $12.08 | $12.08 | $12.08 | $12.08 | $12.02 | 21,072 |
| 2016-05-26 | $12.10 | $12.10 | $12.10 | $12.10 | $12.04 | 7,000 |
| 2016-05-25 | $11.95 | $12.10 | $11.95 | $12.10 | $12.04 | 3,999 |
| 2016-05-24 | $11.95 | $12.00 | $11.95 | $12.00 | $11.95 | 4,370 |
| 2016-05-23 | $11.91 | $11.91 | $11.91 | $11.91 | $11.86 | 1,499 |
| 2016-05-20 | $11.85 | $12.05 | $11.85 | $12.05 | $11.99 | 18,498 |
| 2016-05-19 | $11.83 | $11.87 | $11.83 | $11.87 | $11.82 | 12,700 |
| 2016-05-18 | $11.83 | $11.83 | $11.83 | $11.83 | $11.78 | 900 |
| 2016-05-17 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 5,312 |
| 2016-05-16 | $11.88 | $11.88 | $11.88 | $11.88 | $11.83 | 1,000 |
| 2016-05-13 | $11.82 | $11.85 | $11.82 | $11.85 | $11.80 | 2,788 |
| 2016-05-12 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 0 |
| 2016-05-11 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 0 |
| 2016-05-10 | $11.87 | $11.87 | $11.87 | $11.87 | $11.82 | 75 |
| 2016-05-09 | $11.87 | $11.87 | $11.82 | $11.87 | $11.82 | 11,478 |
| 2016-05-06 | $11.86 | $11.87 | $11.86 | $11.87 | $11.82 | 1,100 |
| 2016-05-05 | $11.86 | $11.86 | $11.86 | $11.86 | $11.81 | 1,000 |
| 2016-05-04 | $11.86 | $11.86 | $11.86 | $11.86 | $11.81 | 2,200 |
| 2016-05-03 | $11.86 | $11.86 | $11.86 | $11.86 | $11.81 | 75 |
| 2016-05-02 | $11.95 | $11.95 | $11.86 | $11.86 | $11.81 | 2,050 |
| 2016-04-29 | $11.92 | $11.95 | $11.86 | $11.86 | $11.81 | 3,200 |
| 2016-04-28 | $11.91 | $11.91 | $11.91 | $11.91 | $11.86 | 1,000 |
| 2016-04-27 | $11.88 | $11.88 | $11.88 | $11.88 | $11.83 | 7,500 |
| 2016-04-26 | $11.82 | $11.90 | $11.80 | $11.90 | $11.85 | 6,700 |
| 2016-04-25 | $11.78 | $11.85 | $11.78 | $11.85 | $11.80 | 1,900 |
| 2016-04-22 | $11.58 | $11.58 | $11.58 | $11.58 | $11.53 | 449 |
| 2016-04-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.75 | 500 |
| 2016-04-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.60 | 0 |
| 2016-04-19 | $11.60 | $11.65 | $11.57 | $11.65 | $11.60 | 4,182 |
| 2016-04-18 | $11.57 | $11.60 | $11.57 | $11.57 | $11.52 | 1,755 |
| 2016-04-15 | $11.71 | $11.71 | $11.56 | $11.56 | $11.51 | 2,570 |
| 2016-04-14 | $11.78 | $11.78 | $11.78 | $11.78 | $11.73 | 0 |
| 2016-04-13 | $11.85 | $11.87 | $11.71 | $11.78 | $11.73 | 5,095 |
| 2016-04-12 | $11.81 | $11.81 | $11.81 | $11.81 | $11.76 | 5,202 |
| 2016-04-11 | $11.81 | $11.81 | $11.81 | $11.81 | $11.76 | 1,000 |
| 2016-04-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.76 | 0 |
| 2016-04-07 | $11.96 | $11.96 | $11.81 | $11.81 | $11.76 | 1,200 |
| 2016-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.95 | 5,400 |
| 2016-04-05 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 6,118 |
| 2016-04-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 3,033 |
| 2016-04-01 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 3,476 |
| 2016-03-31 | $12.00 | $12.00 | $12.00 | $12.00 | $11.95 | 0 |
| 2016-03-30 | $12.20 | $12.20 | $12.00 | $12.00 | $11.95 | 400 |
| 2016-03-29 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 6,224 |
| 2016-03-28 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 1,000 |
| 2016-03-24 | $12.00 | $12.00 | $11.96 | $11.96 | $11.91 | 1,500 |
| 2016-03-23 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 0 |
| 2016-03-22 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 0 |
| 2016-03-21 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 0 |
| 2016-03-18 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 9 |
| 2016-03-17 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 0 |
| 2016-03-16 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 0 |
| 2016-03-15 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 0 |
| 2016-03-14 | $11.96 | $11.96 | $11.96 | $11.96 | $11.91 | 200 |
| 2016-03-11 | $12.12 | $12.12 | $12.12 | $12.12 | $12.06 | 0 |
| 2016-03-10 | $12.05 | $12.30 | $12.05 | $12.12 | $12.06 | 1,410 |
| 2016-03-09 | $12.05 | $12.05 | $11.96 | $11.96 | $11.91 | 2,000 |
| 2016-03-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.29 | 0 |
| 2016-03-07 | $12.19 | $12.35 | $12.19 | $12.35 | $12.29 | 945 |
| 2016-03-04 | $11.97 | $11.97 | $11.96 | $11.96 | $11.91 | 1,013 |
| 2016-03-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.92 | 0 |
| 2016-03-02 | $11.97 | $11.97 | $11.97 | $11.97 | $11.92 | 200 |
| 2016-03-01 | $12.00 | $12.00 | $11.95 | $11.95 | $11.90 | 700 |
| 2016-02-29 | $12.02 | $12.02 | $12.02 | $12.02 | $11.96 | 0 |
| 2016-02-26 | $12.10 | $12.10 | $12.02 | $12.02 | $11.96 | 1,607 |
| 2016-02-25 | $12.02 | $12.02 | $12.00 | $12.02 | $11.96 | 3,000 |
| 2016-02-24 | $12.05 | $12.11 | $12.02 | $12.02 | $11.96 | 6,883 |
| 2016-02-23 | $12.29 | $12.29 | $12.29 | $12.29 | $12.23 | 0 |
| 2016-02-22 | $12.29 | $12.29 | $12.29 | $12.29 | $12.23 | 210 |
| 2016-02-19 | $12.15 | $12.15 | $12.01 | $12.01 | $11.95 | 2,992 |
| 2016-02-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.14 | 0 |
| 2016-02-17 | $12.40 | $12.40 | $12.20 | $12.20 | $12.14 | 2,000 |
| 2016-02-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.49 | 0 |
| 2016-02-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.49 | 0 |
| 2016-02-11 | $12.55 | $12.55 | $12.55 | $12.55 | $12.49 | 0 |
| 2016-02-10 | $12.70 | $12.70 | $12.55 | $12.55 | $12.49 | 3,100 |
| 2016-02-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.69 | 200 |
| 2016-02-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.74 | 0 |
| 2016-02-05 | $12.90 | $12.90 | $12.80 | $12.80 | $12.74 | 1,179 |
| 2016-02-04 | $13.00 | $13.01 | $13.00 | $13.00 | $12.94 | 1,300 |
| 2016-02-03 | $13.05 | $13.10 | $13.05 | $13.10 | $13.04 | 51,000 |
| 2016-02-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.02 | 0 |
| 2016-02-01 | $13.08 | $13.08 | $13.08 | $13.08 | $13.02 | 0 |
| 2016-01-29 | $13.08 | $13.08 | $13.08 | $13.08 | $13.02 | 200 |
| 2016-01-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.94 | 1,750 |
| 2016-01-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.94 | 341 |
| 2016-01-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.94 | 0 |
| 2016-01-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.94 | 1,154 |
| 2016-01-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.94 | 1,375 |
| 2016-01-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.94 | 2,236 |
| 2016-01-20 | $13.06 | $13.06 | $12.90 | $12.90 | $12.84 | 4,400 |
| 2016-01-19 | $13.11 | $13.11 | $13.11 | $13.11 | $13.05 | 3,883 |
| 2016-01-15 | $13.11 | $13.20 | $13.11 | $13.20 | $13.14 | 969 |
| 2016-01-14 | $13.11 | $13.11 | $13.11 | $13.11 | $13.05 | 1,100 |
| 2016-01-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 0 |
| 2016-01-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 0 |
| 2016-01-11 | $13.21 | $13.21 | $13.20 | $13.20 | $13.14 | 500 |
| 2016-01-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 0 |
| 2016-01-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 0 |
| 2016-01-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 0 |
| 2016-01-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 500 |
| 2016-01-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 0 |
| 2015-12-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 0 |
| 2015-12-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 56 |
| 2015-12-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 337 |
| 2015-12-28 | $13.23 | $13.23 | $13.23 | $13.23 | $13.17 | 7,500 |
| 2015-12-24 | $13.21 | $13.21 | $13.21 | $13.21 | $13.15 | 0 |
| 2015-12-23 | $13.21 | $13.21 | $13.21 | $13.21 | $13.15 | 2,200 |
| 2015-12-22 | $13.25 | $13.25 | $13.21 | $13.21 | $13.15 | 2,200 |
| 2015-12-21 | $13.26 | $13.26 | $13.25 | $13.25 | $13.19 | 598 |
| 2015-12-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.24 | 8 |
| 2015-12-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.24 | 333,309 |
| 2015-12-16 | $13.31 | $13.33 | $13.25 | $13.30 | $13.24 | 333,309 |
| 2015-12-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.29 | 0 |
| 2015-12-14 | $13.35 | $13.35 | $13.35 | $13.35 | $13.29 | 75,445 |
| 2015-12-11 | $13.31 | $13.31 | $13.31 | $13.31 | $13.25 | 1,499 |
| 2015-12-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.29 | 1,128 |
| 2015-12-09 | $13.35 | $13.35 | $13.35 | $13.35 | $13.29 | 0 |
| 2015-12-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.29 | 456 |
| 2015-12-07 | $13.31 | $13.31 | $13.31 | $13.31 | $13.25 | 1,928 |
| 2015-12-04 | $13.36 | $13.36 | $13.36 | $13.36 | $13.30 | 0 |
| 2015-12-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.30 | 75,360 |
| 2015-12-02 | $13.31 | $13.31 | $13.31 | $13.31 | $13.25 | 0 |
| 2015-12-01 | $13.31 | $13.31 | $13.31 | $13.31 | $13.25 | 0 |
| 2015-11-30 | $13.31 | $13.31 | $13.31 | $13.31 | $13.25 | 0 |
| 2015-11-27 | $13.31 | $13.31 | $13.31 | $13.31 | $13.25 | 471 |
| 2015-11-25 | $13.31 | $13.31 | $13.31 | $13.31 | $13.25 | 1 |
| 2015-11-24 | $13.31 | $13.31 | $13.31 | $13.31 | $13.25 | 0 |
| 2015-11-23 | $13.31 | $13.31 | $13.31 | $13.31 | $13.25 | 140 |
| 2015-11-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.30 | 16 |
| 2015-11-19 | $13.36 | $13.36 | $13.36 | $13.36 | $13.30 | 0 |
| 2015-11-18 | $13.36 | $13.36 | $13.36 | $13.36 | $13.30 | 33,894 |
| 2015-11-17 | $13.31 | $13.36 | $13.31 | $13.36 | $13.30 | 33,894 |
| 2015-11-16 | $13.31 | $13.31 | $13.31 | $13.31 | $13.25 | 350 |
| 2015-11-13 | $13.35 | $13.35 | $13.30 | $13.30 | $13.24 | 1,891 |
| 2015-11-12 | $13.34 | $13.40 | $13.34 | $13.40 | $13.34 | 570 |
| 2015-11-11 | $13.35 | $13.35 | $13.21 | $13.21 | $13.15 | 2,725 |
| 2015-11-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 0 |
| 2015-11-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.19 | 100 |
| 2015-11-06 | $13.21 | $13.21 | $13.21 | $13.21 | $13.15 | 0 |
| 2015-11-05 | $13.21 | $13.21 | $13.21 | $13.21 | $13.15 | 6,356 |
| 2015-11-04 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 0 |
| 2015-11-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 1 |
| 2015-11-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 12,388 |
| 2015-10-30 | $13.20 | $13.35 | $13.20 | $13.35 | $13.29 | 475 |
| 2015-10-29 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 0 |
| 2015-10-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 100 |
| 2015-10-27 | $13.19 | $13.20 | $13.19 | $13.20 | $13.14 | 42,800 |
| 2015-10-26 | $13.20 | $13.40 | $13.20 | $13.21 | $13.15 | 7,301 |
| 2015-10-23 | $13.15 | $13.20 | $13.15 | $13.19 | $13.13 | 16,607 |
| 2015-10-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.14 | 0 |
| 2015-10-21 | $13.10 | $13.20 | $13.10 | $13.20 | $13.14 | 1,700 |
| 2015-10-20 | $12.99 | $13.05 | $12.99 | $13.05 | $12.99 | 1,375 |
| 2015-10-19 | $12.90 | $12.99 | $12.90 | $12.99 | $12.93 | 620 |
| 2015-10-16 | $12.70 | $12.85 | $12.70 | $12.85 | $12.79 | 800 |
| 2015-10-15 | $12.45 | $12.65 | $12.45 | $12.65 | $12.59 | 0 |
| 2015-10-14 | $12.45 | $12.65 | $12.45 | $12.65 | $12.59 | 0 |
| 2015-10-13 | $12.45 | $12.65 | $12.45 | $12.65 | $12.59 | 2,129 |
| 2015-10-12 | $12.35 | $12.45 | $12.35 | $12.45 | $12.39 | 1,110 |
| 2015-10-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.29 | 140 |
| 2015-10-08 | $12.12 | $12.30 | $12.06 | $12.30 | $12.24 | 3,847 |
| 2015-10-07 | $12.05 | $12.05 | $12.05 | $12.05 | $11.99 | 1,499 |
| 2015-10-06 | $12.10 | $12.10 | $12.05 | $12.05 | $11.99 | 3,448 |
| 2015-10-05 | $12.04 | $12.04 | $12.04 | $12.04 | $11.98 | 2,000 |
| 2015-10-02 | $12.03 | $12.03 | $12.03 | $12.03 | $11.97 | 2,000 |
| 2015-10-01 | $12.03 | $12.05 | $12.03 | $12.03 | $11.97 | 4,104 |
| 2015-09-30 | $12.03 | $12.03 | $12.03 | $12.03 | $11.97 | 1,000 |
| 2015-09-29 | $12.05 | $12.05 | $12.03 | $12.03 | $11.97 | 7,645 |
| 2015-09-28 | $12.03 | $12.10 | $12.03 | $12.03 | $11.97 | 28,000 |
| 2015-09-25 | $12.02 | $12.02 | $12.02 | $12.02 | $11.96 | 801 |
| 2015-09-24 | $12.02 | $12.02 | $12.02 | $12.02 | $11.96 | 200 |
| 2015-09-23 | $12.02 | $12.02 | $12.02 | $12.02 | $11.96 | 0 |
| 2015-09-22 | $12.10 | $12.10 | $12.02 | $12.02 | $11.96 | 2,668 |
| 2015-09-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.09 | 2,403 |
| 2015-09-18 | $12.15 | $12.15 | $12.15 | $12.15 | $12.09 | 120 |
| 2015-09-17 | $12.10 | $12.25 | $12.10 | $12.25 | $12.19 | 3,899 |
| 2015-09-16 | $11.78 | $12.15 | $11.78 | $12.15 | $12.09 | 58,149 |
| 2015-09-15 | $11.66 | $11.66 | $11.64 | $11.64 | $11.59 | 797 |
| 2015-09-14 | $11.61 | $11.68 | $11.61 | $11.68 | $11.63 | 2,800 |
| 2015-09-11 | $11.61 | $11.61 | $11.61 | $11.61 | $11.56 | 300 |
| 2015-09-10 | $11.61 | $11.61 | $11.61 | $11.61 | $11.56 | 2,197 |
| 2015-09-09 | $11.61 | $11.61 | $11.61 | $11.61 | $11.56 | 0 |
| 2015-09-08 | $11.61 | $11.61 | $11.61 | $11.61 | $11.56 | 0 |
| 2015-09-04 | $11.61 | $11.61 | $11.61 | $11.61 | $11.56 | 1,000 |
| 2015-09-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.55 | 0 |
| 2015-09-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.55 | 0 |
| 2015-09-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.55 | 0 |
| 2015-08-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.55 | 400 |
| 2015-08-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.65 | 471 |