Braemar Hotels & Resorts Inc (BHR-P-B) Exchange: NYSE
Data as of Aug. 18, 2025
$13.17 ($-0.02) -0.11%
Braemar Hotels & Resorts Inc - Daily Information
Click for more stock information on Braemar Hotels & Resorts Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $13.37 |
| Previous Close | $13.17 |
| High | $13.37 |
| Low | $13.05 |
| Adjusted Open | $13.37 |
| Previous Adjusted Close | $13.17 |
| Adjusted High | $13.37 |
| Adjusted Low | $13.05 |
Invest in Braemar Hotels & Resorts Inc (BHR-P-B)
Historical Stock Data for Braemar Hotels & Resorts Inc (BHR-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $13.37 | $13.37 | $13.05 | $13.17 | $13.17 | 6,692 |
| 2025-08-14 | $13.37 | $13.37 | $13.12 | $13.19 | $13.19 | 4,344 |
| 2025-08-13 | $13.30 | $13.30 | $13.19 | $13.19 | $13.19 | 9,062 |
| 2025-08-12 | $13.33 | $13.33 | $13.16 | $13.29 | $13.29 | 1,194 |
| 2025-08-11 | $13.27 | $13.27 | $13.24 | $13.24 | $13.24 | 724 |
| 2025-08-08 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 1,058 |
| 2025-08-07 | $13.16 | $13.29 | $13.16 | $13.19 | $13.19 | 2,633 |
| 2025-08-06 | $13.25 | $13.37 | $13.12 | $13.15 | $13.15 | 6,393 |
| 2025-08-05 | $13.42 | $13.53 | $13.11 | $13.25 | $13.25 | 4,538 |
| 2025-08-04 | $13.51 | $13.51 | $13.13 | $13.20 | $13.20 | 3,476 |
| 2025-08-01 | $13.20 | $13.31 | $12.96 | $13.13 | $13.13 | 3,424 |
| 2025-07-31 | $13.62 | $13.62 | $13.12 | $13.13 | $13.13 | 3,232 |
| 2025-07-30 | $13.12 | $13.51 | $13.08 | $13.20 | $13.20 | 3,868 |
| 2025-07-29 | $13.61 | $13.61 | $13.14 | $13.18 | $13.18 | 8,872 |
| 2025-07-28 | $13.15 | $13.73 | $13.14 | $13.73 | $13.73 | 1,416 |
| 2025-07-25 | $13.27 | $13.48 | $13.09 | $13.18 | $13.18 | 6,647 |
| 2025-07-24 | $13.18 | $13.25 | $13.08 | $13.08 | $13.08 | 8,263 |
| 2025-07-23 | $13.20 | $13.40 | $13.11 | $13.30 | $13.30 | 3,526 |
| 2025-07-22 | $13.08 | $13.50 | $13.08 | $13.19 | $13.19 | 6,766 |
| 2025-07-21 | $13.34 | $13.56 | $13.19 | $13.20 | $13.20 | 13,931 |
| 2025-07-18 | $13.17 | $13.56 | $13.17 | $13.48 | $13.48 | 1,948 |
| 2025-07-17 | $13.88 | $13.88 | $13.62 | $13.62 | $13.62 | 588 |
| 2025-07-16 | $13.40 | $13.40 | $13.29 | $13.40 | $13.40 | 2,555 |
| 2025-07-15 | $13.26 | $13.58 | $13.26 | $13.27 | $13.27 | 930 |
| 2025-07-14 | $13.38 | $13.40 | $13.15 | $13.15 | $13.15 | 2,780 |
| 2025-07-11 | $12.87 | $13.44 | $12.87 | $13.09 | $13.09 | 7,909 |
| 2025-07-10 | $13.65 | $13.71 | $13.24 | $13.51 | $13.51 | 8,082 |
| 2025-07-09 | $13.44 | $13.80 | $13.39 | $13.62 | $13.62 | 3,505 |
| 2025-07-08 | $13.44 | $13.46 | $13.28 | $13.30 | $13.30 | 2,681 |
| 2025-07-07 | $13.00 | $13.13 | $13.00 | $13.12 | $13.12 | 2,824 |
| 2025-07-03 | $13.37 | $13.37 | $13.19 | $13.20 | $13.20 | 665 |
| 2025-07-02 | $13.31 | $13.60 | $13.03 | $13.30 | $13.30 | 4,523 |
| 2025-07-01 | $13.00 | $13.99 | $12.96 | $13.25 | $13.25 | 18,440 |
| 2025-06-30 | $12.92 | $13.18 | $12.75 | $13.18 | $13.18 | 8,172 |
| 2025-06-27 | $13.20 | $13.55 | $13.09 | $13.20 | $12.86 | 8,668 |
| 2025-06-26 | $13.10 | $13.14 | $13.10 | $13.14 | $12.81 | 414 |
| 2025-06-25 | $13.02 | $13.14 | $12.95 | $12.98 | $12.65 | 4,488 |
| 2025-06-24 | $13.01 | $13.01 | $12.88 | $12.96 | $12.63 | 3,911 |
| 2025-06-23 | $13.31 | $13.32 | $12.89 | $12.94 | $12.61 | 10,445 |
| 2025-06-20 | $13.25 | $13.25 | $13.10 | $13.22 | $13.22 | 4,451 |
| 2025-06-18 | $13.15 | $13.30 | $13.15 | $13.21 | $13.21 | 3,427 |
| 2025-06-17 | $13.26 | $13.40 | $13.16 | $13.16 | $13.16 | 6,955 |
| 2025-06-16 | $13.23 | $13.30 | $13.09 | $13.25 | $13.25 | 9,515 |
| 2025-06-13 | $13.73 | $13.83 | $13.30 | $13.40 | $13.40 | 4,640 |
| 2025-06-12 | $13.68 | $14.00 | $13.45 | $13.66 | $13.66 | 6,454 |
| 2025-06-11 | $13.74 | $14.00 | $13.62 | $13.86 | $13.86 | 2,797 |
| 2025-06-10 | $13.45 | $14.00 | $13.41 | $14.00 | $14.00 | 4,208 |
| 2025-06-09 | $13.77 | $13.93 | $13.60 | $13.70 | $13.70 | 5,372 |
| 2025-06-06 | $13.56 | $14.00 | $13.45 | $13.63 | $13.63 | 3,865 |
| 2025-06-05 | $14.00 | $14.00 | $13.50 | $13.82 | $13.82 | 5,410 |
| 2025-06-04 | $13.79 | $13.89 | $13.65 | $13.74 | $13.74 | 2,144 |
| 2025-06-03 | $13.94 | $14.05 | $13.51 | $14.05 | $14.05 | 3,346 |
| 2025-06-02 | $13.80 | $14.05 | $13.80 | $14.05 | $14.05 | 1,172 |
| 2025-05-30 | $13.79 | $14.02 | $13.55 | $13.80 | $13.80 | 1,735 |
| 2025-05-29 | $13.87 | $14.28 | $13.80 | $13.82 | $13.82 | 1,023 |
| 2025-05-28 | $13.52 | $14.00 | $13.50 | $13.81 | $13.81 | 4,055 |
| 2025-05-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 428 |
| 2025-05-23 | $13.65 | $13.65 | $13.20 | $13.20 | $13.20 | 1,252 |
| 2025-05-22 | $14.07 | $14.07 | $13.70 | $13.70 | $13.70 | 1,653 |
| 2025-05-21 | $14.20 | $14.29 | $13.75 | $13.82 | $13.82 | 5,436 |
| 2025-05-20 | $13.65 | $14.36 | $13.65 | $13.89 | $13.89 | 948 |
| 2025-05-19 | $14.49 | $14.49 | $13.88 | $13.88 | $13.88 | 6,033 |
| 2025-05-16 | $14.25 | $14.25 | $13.85 | $14.00 | $14.00 | 6,781 |
| 2025-05-15 | $14.18 | $14.18 | $13.89 | $13.89 | $13.89 | 1,226 |
| 2025-05-14 | $13.55 | $14.19 | $13.55 | $13.92 | $13.92 | 1,041 |
| 2025-05-13 | $13.72 | $13.72 | $13.65 | $13.65 | $13.65 | 3,103 |
| 2025-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 277 |
| 2025-05-09 | $13.97 | $14.00 | $13.97 | $14.00 | $14.00 | 1,021 |
| 2025-05-08 | $13.50 | $13.87 | $13.50 | $13.85 | $13.85 | 2,363 |
| 2025-05-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 556 |
| 2025-05-06 | $13.40 | $13.42 | $13.40 | $13.42 | $13.42 | 513 |
| 2025-05-05 | $13.22 | $13.74 | $12.73 | $13.25 | $13.25 | 4,049 |
| 2025-05-02 | $13.50 | $13.70 | $13.50 | $13.70 | $13.70 | 840 |
| 2025-05-01 | $13.34 | $13.50 | $13.34 | $13.45 | $13.45 | 1,931 |
| 2025-04-30 | $13.50 | $13.66 | $13.50 | $13.65 | $13.65 | 1,137 |
| 2025-04-29 | $13.80 | $13.80 | $13.44 | $13.79 | $13.79 | 6,583 |
| 2025-04-28 | $13.10 | $13.50 | $12.60 | $13.50 | $13.50 | 4,126 |
| 2025-04-25 | $12.97 | $13.10 | $12.82 | $13.10 | $13.10 | 5,943 |
| 2025-04-24 | $12.45 | $13.00 | $12.45 | $12.70 | $12.70 | 1,876 |
| 2025-04-23 | $13.00 | $13.00 | $12.17 | $12.90 | $12.90 | 5,175 |
| 2025-04-22 | $13.24 | $13.73 | $12.32 | $12.79 | $12.79 | 9,270 |
| 2025-04-21 | $12.49 | $12.56 | $12.49 | $12.56 | $12.56 | 510 |
| 2025-04-17 | $12.50 | $13.09 | $11.51 | $12.68 | $12.68 | 3,025 |
| 2025-04-16 | $12.60 | $13.25 | $12.51 | $12.68 | $12.68 | 3,616 |
| 2025-04-15 | $12.28 | $13.08 | $12.27 | $12.50 | $12.50 | 5,162 |
| 2025-04-14 | $11.70 | $12.50 | $11.66 | $12.01 | $12.01 | 10,263 |
| 2025-04-11 | $11.25 | $11.38 | $11.01 | $11.35 | $11.35 | 5,827 |
| 2025-04-10 | $12.20 | $12.20 | $11.15 | $11.20 | $11.20 | 7,076 |
| 2025-04-09 | $11.70 | $12.14 | $11.66 | $12.10 | $12.10 | 6,165 |
| 2025-04-08 | $11.75 | $11.75 | $11.50 | $11.68 | $11.68 | 5,029 |
| 2025-04-07 | $11.58 | $11.73 | $11.30 | $11.30 | $11.30 | 10,090 |
| 2025-04-04 | $12.58 | $12.58 | $11.40 | $11.58 | $11.58 | 11,540 |
| 2025-04-03 | $12.99 | $12.99 | $12.56 | $12.80 | $12.80 | 8,027 |
| 2025-04-02 | $13.04 | $13.23 | $13.01 | $13.19 | $13.19 | 5,319 |
| 2025-04-01 | $13.27 | $13.33 | $13.10 | $13.24 | $13.24 | 12,911 |
| 2025-03-31 | $14.08 | $14.08 | $12.77 | $13.01 | $13.01 | 50,723 |
| 2025-03-28 | $14.31 | $14.33 | $13.95 | $14.09 | $14.09 | 2,723 |
| 2025-03-27 | $14.49 | $14.49 | $14.24 | $14.30 | $13.96 | 2,970 |
| 2025-03-26 | $14.38 | $14.38 | $14.38 | $14.38 | $14.04 | 325 |
| 2025-03-25 | $14.41 | $14.41 | $14.41 | $14.41 | $14.07 | 248 |
| 2025-03-24 | $14.50 | $14.50 | $14.35 | $14.35 | $14.01 | 1,373 |
| 2025-03-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.91 | 241 |
| 2025-03-20 | $14.26 | $14.26 | $14.26 | $14.26 | $13.92 | 25 |
| 2025-03-19 | $14.26 | $14.26 | $14.26 | $14.26 | $13.92 | 385 |
| 2025-03-18 | $14.18 | $14.18 | $14.18 | $14.18 | $13.84 | 32 |
| 2025-03-17 | $14.18 | $14.18 | $14.18 | $14.18 | $13.84 | 428 |
| 2025-03-14 | $14.30 | $14.31 | $14.28 | $14.30 | $13.96 | 2,644 |
| 2025-03-13 | $14.33 | $14.50 | $14.30 | $14.30 | $13.96 | 1,856 |
| 2025-03-12 | $14.35 | $14.45 | $14.35 | $14.45 | $14.11 | 1,766 |
| 2025-03-11 | $14.40 | $14.40 | $14.25 | $14.25 | $13.91 | 1,003 |
| 2025-03-10 | $14.40 | $14.40 | $14.40 | $14.40 | $14.06 | 65 |
| 2025-03-07 | $14.35 | $14.40 | $14.35 | $14.40 | $14.06 | 1,066 |
| 2025-03-06 | $14.19 | $14.19 | $14.19 | $14.19 | $13.85 | 163 |
| 2025-03-05 | $14.15 | $14.30 | $14.15 | $14.30 | $13.96 | 1,976 |
| 2025-03-04 | $14.17 | $14.17 | $14.00 | $14.00 | $13.67 | 3,422 |
| 2025-03-03 | $14.17 | $14.24 | $14.17 | $14.17 | $13.83 | 2,011 |
| 2025-02-28 | $14.10 | $14.10 | $14.00 | $14.06 | $13.73 | 3,277 |
| 2025-02-27 | $14.25 | $14.35 | $14.05 | $14.08 | $13.74 | 6,531 |
| 2025-02-26 | $14.60 | $14.60 | $14.17 | $14.20 | $13.86 | 1,948 |
| 2025-02-25 | $14.40 | $14.55 | $14.31 | $14.50 | $14.50 | 3,343 |
| 2025-02-24 | $14.00 | $14.18 | $13.93 | $14.18 | $14.18 | 4,908 |
| 2025-02-21 | $13.96 | $14.05 | $13.93 | $14.02 | $14.02 | 5,377 |
| 2025-02-20 | $13.71 | $13.80 | $13.71 | $13.80 | $13.80 | 2,272 |
| 2025-02-19 | $13.75 | $13.87 | $13.75 | $13.83 | $13.83 | 2,781 |
| 2025-02-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 266 |
| 2025-02-14 | $14.01 | $14.01 | $13.65 | $14.00 | $14.00 | 3,745 |
| 2025-02-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,146 |
| 2025-02-12 | $14.09 | $14.09 | $13.80 | $13.85 | $13.85 | 5,170 |
| 2025-02-11 | $14.12 | $14.22 | $14.11 | $14.12 | $14.12 | 6,822 |
| 2025-02-10 | $14.10 | $14.50 | $14.10 | $14.50 | $14.50 | 2,916 |
| 2025-02-07 | $14.50 | $14.50 | $14.30 | $14.34 | $14.34 | 917 |
| 2025-02-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 219 |
| 2025-02-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 196 |
| 2025-02-04 | $14.41 | $14.48 | $14.35 | $14.48 | $14.48 | 4,053 |
| 2025-02-03 | $14.41 | $14.45 | $14.41 | $14.44 | $14.44 | 2,239 |
| 2025-01-31 | $14.55 | $14.55 | $14.40 | $14.41 | $14.41 | 3,903 |
| 2025-01-30 | $14.10 | $14.55 | $13.96 | $14.55 | $14.55 | 8,099 |
| 2025-01-29 | $14.01 | $14.32 | $14.01 | $14.32 | $14.32 | 769 |
| 2025-01-28 | $13.98 | $14.02 | $13.95 | $14.00 | $14.00 | 5,328 |
| 2025-01-27 | $13.78 | $13.88 | $13.78 | $13.88 | $13.88 | 3,674 |
| 2025-01-24 | $14.07 | $14.09 | $14.00 | $14.00 | $14.00 | 1,889 |
| 2025-01-23 | $13.81 | $13.84 | $13.52 | $13.83 | $13.83 | 1,655 |
| 2025-01-22 | $14.01 | $14.10 | $13.90 | $13.98 | $13.98 | 5,524 |
| 2025-01-21 | $14.13 | $14.18 | $13.67 | $14.01 | $14.01 | 23,300 |
| 2025-01-17 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 192 |
| 2025-01-16 | $14.17 | $14.22 | $13.85 | $14.18 | $14.18 | 2,368 |
| 2025-01-15 | $13.95 | $14.18 | $13.92 | $14.13 | $14.13 | 3,784 |
| 2025-01-14 | $13.50 | $13.74 | $13.50 | $13.70 | $13.70 | 4,443 |
| 2025-01-13 | $13.45 | $13.47 | $13.31 | $13.43 | $13.43 | 6,010 |
| 2025-01-10 | $13.58 | $13.59 | $13.49 | $13.56 | $13.56 | 1,654 |
| 2025-01-08 | $13.81 | $13.81 | $13.55 | $13.62 | $13.62 | 1,489 |
| 2025-01-07 | $14.01 | $14.10 | $13.60 | $13.75 | $13.75 | 4,647 |
| 2025-01-06 | $14.04 | $14.37 | $14.03 | $14.35 | $14.35 | 3,544 |
| 2025-01-03 | $14.06 | $14.25 | $14.00 | $14.25 | $14.25 | 4,149 |
| 2025-01-02 | $13.79 | $14.03 | $13.68 | $14.03 | $14.03 | 8,428 |
| 2024-12-31 | $13.75 | $13.75 | $13.40 | $13.75 | $13.75 | 12,792 |
| 2024-12-30 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 57 |
| 2024-12-27 | $14.30 | $14.30 | $14.20 | $14.20 | $13.86 | 615 |
| 2024-12-26 | $14.18 | $14.25 | $14.18 | $14.25 | $13.90 | 1,845 |
| 2024-12-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 378 |
| 2024-12-23 | $13.93 | $14.20 | $13.93 | $14.20 | $13.86 | 2,722 |
| 2024-12-20 | $13.97 | $14.09 | $13.97 | $14.09 | $13.75 | 5,131 |
| 2024-12-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.42 | 1,203 |
| 2024-12-18 | $13.98 | $14.00 | $13.80 | $13.80 | $13.47 | 1,814 |
| 2024-12-17 | $13.55 | $13.75 | $13.41 | $13.74 | $13.41 | 3,758 |
| 2024-12-16 | $13.74 | $13.90 | $13.50 | $13.50 | $13.17 | 12,247 |
| 2024-12-13 | $13.96 | $13.99 | $13.82 | $13.82 | $13.82 | 1,939 |
| 2024-12-12 | $13.92 | $13.95 | $13.74 | $13.85 | $13.85 | 13,035 |
| 2024-12-11 | $14.07 | $14.09 | $13.93 | $14.00 | $14.00 | 6,202 |
| 2024-12-10 | $13.92 | $14.20 | $13.92 | $14.05 | $14.05 | 3,079 |
| 2024-12-09 | $14.35 | $14.53 | $14.13 | $14.20 | $14.20 | 4,122 |
| 2024-12-06 | $14.60 | $14.60 | $14.20 | $14.25 | $14.25 | 5,684 |
| 2024-12-05 | $14.18 | $14.95 | $14.17 | $14.68 | $14.68 | 2,317 |
| 2024-12-04 | $14.52 | $14.74 | $14.39 | $14.40 | $14.40 | 3,966 |
| 2024-12-03 | $14.60 | $14.79 | $14.30 | $14.68 | $14.68 | 7,249 |
| 2024-12-02 | $14.78 | $14.94 | $14.39 | $14.94 | $14.94 | 5,534 |
| 2024-11-29 | $14.56 | $14.94 | $13.57 | $14.94 | $14.94 | 1,724 |
| 2024-11-27 | $14.00 | $14.56 | $14.00 | $14.56 | $14.56 | 2,293 |
| 2024-11-26 | $13.89 | $14.30 | $13.89 | $14.30 | $14.30 | 1,632 |
| 2024-11-25 | $14.30 | $14.70 | $14.05 | $14.25 | $14.25 | 8,832 |
| 2024-11-22 | $14.44 | $14.53 | $14.30 | $14.36 | $14.36 | 5,745 |
| 2024-11-21 | $14.45 | $14.85 | $14.41 | $14.81 | $14.81 | 1,466 |
| 2024-11-20 | $14.64 | $14.86 | $14.45 | $14.64 | $14.64 | 968 |
| 2024-11-19 | $14.71 | $14.98 | $14.65 | $14.98 | $14.98 | 1,541 |
| 2024-11-18 | $15.10 | $15.10 | $14.85 | $14.92 | $14.92 | 2,114 |
| 2024-11-15 | $14.95 | $15.04 | $14.95 | $15.04 | $15.04 | 733 |
| 2024-11-14 | $14.74 | $15.20 | $14.69 | $15.20 | $15.20 | 1,153 |
| 2024-11-13 | $14.75 | $15.20 | $14.68 | $14.86 | $14.86 | 4,128 |
| 2024-11-12 | $14.70 | $15.85 | $14.65 | $14.98 | $14.98 | 6,147 |
| 2024-11-11 | $15.20 | $15.24 | $14.95 | $14.95 | $14.95 | 490 |
| 2024-11-08 | $14.32 | $15.20 | $14.32 | $15.20 | $15.20 | 5,386 |
| 2024-11-07 | $14.80 | $14.80 | $14.31 | $14.77 | $14.77 | 5,998 |
| 2024-11-06 | $14.50 | $14.94 | $14.02 | $14.94 | $14.94 | 4,557 |
| 2024-11-05 | $13.95 | $15.25 | $13.92 | $15.25 | $15.25 | 3,084 |
| 2024-11-04 | $13.83 | $14.39 | $13.83 | $14.25 | $14.25 | 3,105 |
| 2024-11-01 | $14.21 | $14.33 | $14.02 | $14.33 | $14.33 | 954 |
| 2024-10-31 | $13.84 | $14.40 | $13.84 | $14.34 | $14.34 | 3,023 |
| 2024-10-30 | $14.00 | $14.75 | $13.76 | $14.26 | $14.26 | 3,313 |
| 2024-10-29 | $14.38 | $14.45 | $13.85 | $14.33 | $14.33 | 4,524 |
| 2024-10-28 | $14.56 | $14.90 | $14.51 | $14.62 | $14.62 | 1,360 |
| 2024-10-25 | $14.56 | $14.56 | $14.55 | $14.55 | $14.55 | 244 |
| 2024-10-24 | $14.65 | $14.77 | $14.55 | $14.70 | $14.70 | 1,172 |
| 2024-10-23 | $14.95 | $14.95 | $14.53 | $14.79 | $14.79 | 1,833 |
| 2024-10-22 | $15.05 | $15.42 | $14.84 | $15.42 | $15.42 | 2,343 |
| 2024-10-21 | $15.78 | $15.97 | $15.15 | $15.42 | $15.42 | 15,532 |
| 2024-10-18 | $15.92 | $16.23 | $15.38 | $15.86 | $15.86 | 1,966 |
| 2024-10-17 | $16.80 | $16.80 | $15.55 | $15.96 | $15.96 | 10,702 |
| 2024-10-16 | $15.79 | $17.00 | $15.79 | $16.65 | $16.65 | 13,485 |
| 2024-10-15 | $15.19 | $15.75 | $15.09 | $15.75 | $15.75 | 10,397 |
| 2024-10-14 | $15.18 | $15.20 | $15.04 | $15.20 | $15.20 | 3,060 |
| 2024-10-11 | $14.90 | $15.20 | $14.90 | $15.11 | $15.11 | 7,686 |
| 2024-10-10 | $14.87 | $15.12 | $14.55 | $14.87 | $14.87 | 14,155 |
| 2024-10-09 | $14.85 | $14.85 | $14.56 | $14.67 | $14.67 | 2,059 |
| 2024-10-08 | $14.35 | $14.87 | $14.30 | $14.61 | $14.61 | 3,114 |
| 2024-10-07 | $14.68 | $14.68 | $14.40 | $14.40 | $14.40 | 4,638 |
| 2024-10-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 119 |
| 2024-10-03 | $15.02 | $15.02 | $14.66 | $14.80 | $14.80 | 3,382 |
| 2024-10-02 | $14.55 | $14.83 | $14.55 | $14.83 | $14.83 | 3,821 |
| 2024-10-01 | $14.50 | $14.64 | $14.34 | $14.56 | $14.56 | 3,282 |
| 2024-09-30 | $14.94 | $14.94 | $14.43 | $14.49 | $14.49 | 6,120 |
| 2024-09-27 | $14.90 | $14.95 | $14.75 | $14.94 | $14.59 | 6,291 |
| 2024-09-26 | $14.87 | $14.87 | $14.60 | $14.74 | $14.40 | 5,443 |
| 2024-09-25 | $14.38 | $14.90 | $14.38 | $14.61 | $14.27 | 8,066 |
| 2024-09-24 | $14.17 | $14.38 | $14.00 | $14.38 | $14.05 | 8,750 |
| 2024-09-23 | $13.51 | $14.12 | $13.51 | $14.12 | $13.79 | 5,680 |
| 2024-09-20 | $13.85 | $14.00 | $13.85 | $13.88 | $13.56 | 2,756 |
| 2024-09-19 | $13.40 | $13.85 | $13.30 | $13.85 | $13.53 | 14,371 |
| 2024-09-18 | $13.15 | $13.41 | $13.15 | $13.39 | $13.08 | 2,816 |
| 2024-09-17 | $13.36 | $13.41 | $13.25 | $13.28 | $12.97 | 9,083 |
| 2024-09-16 | $13.35 | $13.41 | $12.77 | $13.29 | $12.98 | 37,485 |
| 2024-09-13 | $13.36 | $13.61 | $13.36 | $13.55 | $13.55 | 3,991 |
| 2024-09-12 | $13.40 | $13.54 | $13.40 | $13.50 | $13.50 | 6,382 |
| 2024-09-11 | $13.23 | $13.53 | $13.23 | $13.46 | $13.46 | 4,644 |
| 2024-09-10 | $13.05 | $13.22 | $13.05 | $13.22 | $13.22 | 1,999 |
| 2024-09-09 | $13.50 | $13.55 | $13.35 | $13.35 | $13.35 | 5,549 |
| 2024-09-06 | $13.49 | $13.52 | $13.34 | $13.50 | $13.50 | 4,032 |
| 2024-09-05 | $13.43 | $13.55 | $13.43 | $13.49 | $13.49 | 3,994 |
| 2024-09-04 | $13.43 | $13.59 | $13.43 | $13.49 | $13.49 | 3,455 |
| 2024-09-03 | $13.37 | $13.52 | $13.37 | $13.44 | $13.44 | 4,204 |
| 2024-08-30 | $13.37 | $13.47 | $13.37 | $13.43 | $13.43 | 5,179 |
| 2024-08-29 | $13.40 | $13.55 | $13.30 | $13.37 | $13.37 | 5,970 |
| 2024-08-28 | $13.35 | $13.43 | $13.14 | $13.43 | $13.43 | 4,437 |
| 2024-08-27 | $13.02 | $13.41 | $13.02 | $13.41 | $13.41 | 4,502 |
| 2024-08-26 | $13.00 | $13.33 | $13.00 | $13.06 | $13.06 | 2,348 |
| 2024-08-23 | $12.79 | $13.40 | $12.79 | $13.11 | $13.11 | 4,433 |
| 2024-08-22 | $13.25 | $13.25 | $12.85 | $12.85 | $12.85 | 3,520 |
| 2024-08-21 | $13.28 | $13.45 | $13.05 | $13.13 | $13.13 | 2,845 |
| 2024-08-20 | $13.20 | $13.65 | $13.20 | $13.32 | $13.32 | 3,114 |
| 2024-08-19 | $13.25 | $13.55 | $13.25 | $13.39 | $13.39 | 2,963 |
| 2024-08-16 | $13.20 | $13.50 | $13.20 | $13.37 | $13.37 | 4,531 |
| 2024-08-15 | $13.20 | $13.38 | $13.20 | $13.34 | $13.34 | 3,018 |
| 2024-08-14 | $13.20 | $13.55 | $13.20 | $13.20 | $13.20 | 13,353 |
| 2024-08-13 | $13.04 | $13.30 | $13.02 | $13.20 | $13.20 | 7,844 |
| 2024-08-12 | $12.98 | $13.37 | $12.92 | $13.04 | $13.04 | 4,836 |
| 2024-08-09 | $12.75 | $13.23 | $12.75 | $12.99 | $12.99 | 2,344 |
| 2024-08-08 | $13.04 | $13.58 | $13.00 | $13.00 | $13.00 | 1,682 |
| 2024-08-07 | $12.77 | $13.43 | $12.77 | $13.08 | $13.08 | 6,016 |
| 2024-08-06 | $12.93 | $13.98 | $12.93 | $13.16 | $13.16 | 557 |
| 2024-08-05 | $12.75 | $13.32 | $12.75 | $13.16 | $13.16 | 4,681 |
| 2024-08-02 | $13.23 | $13.41 | $13.23 | $13.41 | $13.41 | 5,941 |
| 2024-08-01 | $13.29 | $13.29 | $13.18 | $13.21 | $13.21 | 1,079 |
| 2024-07-31 | $13.31 | $13.33 | $13.27 | $13.28 | $13.28 | 2,358 |
| 2024-07-30 | $13.45 | $13.45 | $13.26 | $13.26 | $13.26 | 1,331 |
| 2024-07-29 | $13.30 | $13.30 | $13.18 | $13.26 | $13.26 | 5,332 |
| 2024-07-26 | $13.20 | $13.23 | $13.20 | $13.23 | $13.23 | 10,565 |
| 2024-07-25 | $13.15 | $13.18 | $13.10 | $13.18 | $13.18 | 4,405 |
| 2024-07-24 | $13.38 | $13.38 | $13.02 | $13.04 | $13.04 | 7,026 |
| 2024-07-23 | $13.23 | $13.24 | $13.13 | $13.16 | $13.16 | 6,702 |
| 2024-07-22 | $13.04 | $13.06 | $12.97 | $13.06 | $13.06 | 2,385 |
| 2024-07-19 | $13.03 | $13.03 | $12.87 | $13.03 | $13.03 | 4,401 |
| 2024-07-18 | $13.21 | $13.25 | $12.81 | $12.98 | $12.98 | 12,839 |
| 2024-07-17 | $13.17 | $13.21 | $13.12 | $13.20 | $13.20 | 9,013 |
| 2024-07-16 | $13.00 | $13.27 | $12.95 | $13.26 | $13.26 | 5,780 |
| 2024-07-15 | $13.30 | $13.30 | $13.00 | $13.00 | $13.00 | 18,521 |
| 2024-07-12 | $13.01 | $13.01 | $12.99 | $12.99 | $12.99 | 2,946 |
| 2024-07-11 | $12.87 | $13.02 | $12.70 | $13.01 | $13.01 | 4,960 |
| 2024-07-10 | $12.69 | $12.88 | $12.69 | $12.88 | $12.88 | 1,843 |
| 2024-07-09 | $12.94 | $12.94 | $12.62 | $12.62 | $12.62 | 5,101 |
| 2024-07-08 | $13.29 | $13.29 | $12.41 | $12.89 | $12.89 | 14,292 |
| 2024-07-05 | $13.29 | $13.30 | $13.13 | $13.30 | $13.30 | 2,078 |
| 2024-07-03 | $13.00 | $13.00 | $12.69 | $13.00 | $13.00 | 3,254 |
| 2024-07-02 | $13.24 | $13.34 | $12.92 | $13.07 | $13.07 | 1,657 |
| 2024-07-01 | $12.85 | $12.85 | $12.78 | $12.78 | $12.78 | 2,689 |
| 2024-06-28 | $13.08 | $13.25 | $12.86 | $12.86 | $12.86 | 1,473 |
| 2024-06-27 | $14.20 | $14.20 | $13.38 | $13.38 | $13.03 | 1,235 |
| 2024-06-26 | $13.34 | $13.35 | $13.29 | $13.35 | $13.00 | 3,594 |
| 2024-06-25 | $13.23 | $13.23 | $13.23 | $13.23 | $12.89 | 359 |
| 2024-06-24 | $13.35 | $13.35 | $13.20 | $13.30 | $12.95 | 1,731 |
| 2024-06-21 | $13.23 | $13.49 | $13.18 | $13.18 | $12.84 | 6,714 |
| 2024-06-20 | $13.19 | $13.19 | $13.19 | $13.19 | $12.85 | 29 |
| 2024-06-18 | $13.11 | $13.32 | $13.05 | $13.19 | $13.19 | 4,186 |
| 2024-06-17 | $13.29 | $13.29 | $13.00 | $13.25 | $13.25 | 6,221 |
| 2024-06-14 | $13.54 | $13.54 | $12.95 | $13.21 | $13.21 | 4,288 |
| 2024-06-13 | $13.70 | $13.70 | $13.35 | $13.47 | $13.47 | 5,729 |
| 2024-06-12 | $13.51 | $13.78 | $13.51 | $13.65 | $13.65 | 7,668 |
| 2024-06-11 | $13.30 | $13.46 | $13.05 | $13.38 | $13.38 | 10,739 |
| 2024-06-10 | $13.11 | $13.30 | $13.11 | $13.30 | $13.30 | 848 |
| 2024-06-07 | $13.20 | $13.20 | $13.10 | $13.10 | $13.10 | 811 |
| 2024-06-06 | $13.09 | $13.27 | $13.01 | $13.26 | $13.26 | 3,880 |
| 2024-06-05 | $13.42 | $13.43 | $13.24 | $13.24 | $13.24 | 7,523 |
| 2024-06-04 | $13.37 | $13.43 | $13.20 | $13.22 | $13.22 | 2,223 |
| 2024-06-03 | $12.90 | $13.53 | $12.90 | $13.22 | $13.22 | 4,693 |
| 2024-05-31 | $12.72 | $13.10 | $12.72 | $12.90 | $12.90 | 1,423 |
| 2024-05-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 28 |
| 2024-05-29 | $12.99 | $13.07 | $12.74 | $12.78 | $12.78 | 1,738 |
| 2024-05-28 | $12.52 | $12.70 | $12.50 | $12.70 | $12.70 | 6,440 |
| 2024-05-24 | $13.00 | $13.00 | $12.22 | $12.45 | $12.45 | 7,087 |
| 2024-05-23 | $13.34 | $13.34 | $12.80 | $13.12 | $13.12 | 1,355 |
| 2024-05-22 | $13.58 | $13.58 | $13.23 | $13.23 | $13.23 | 3,165 |
| 2024-05-21 | $13.73 | $13.73 | $13.51 | $13.51 | $13.51 | 6,032 |
| 2024-05-20 | $13.74 | $13.96 | $13.70 | $13.70 | $13.70 | 2,998 |
| 2024-05-17 | $14.14 | $14.16 | $14.06 | $14.06 | $14.06 | 1,478 |
| 2024-05-16 | $13.89 | $14.05 | $13.85 | $13.86 | $13.86 | 8,850 |
| 2024-05-15 | $14.14 | $14.15 | $14.00 | $14.15 | $14.15 | 1,354 |
| 2024-05-14 | $14.05 | $14.05 | $13.94 | $13.94 | $13.94 | 553 |
| 2024-05-13 | $13.86 | $13.87 | $13.85 | $13.85 | $13.85 | 1,870 |
| 2024-05-10 | $13.90 | $13.90 | $13.68 | $13.70 | $13.70 | 1,311 |
| 2024-05-09 | $13.60 | $13.82 | $13.40 | $13.60 | $13.60 | 3,639 |
| 2024-05-08 | $13.82 | $13.90 | $13.19 | $13.25 | $13.25 | 5,509 |
| 2024-05-07 | $13.82 | $14.25 | $13.41 | $13.50 | $13.50 | 4,547 |
| 2024-05-06 | $13.64 | $13.95 | $13.42 | $13.71 | $13.71 | 5,881 |
| 2024-05-03 | $13.89 | $13.89 | $13.16 | $13.16 | $13.16 | 707 |
| 2024-05-02 | $13.57 | $13.63 | $13.05 | $13.24 | $13.24 | 4,264 |
| 2024-05-01 | $13.30 | $14.05 | $12.59 | $12.96 | $12.96 | 13,025 |
| 2024-04-30 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 1,130 |
| 2024-04-29 | $13.66 | $14.03 | $13.60 | $13.71 | $13.71 | 7,231 |
| 2024-04-26 | $14.50 | $14.50 | $13.50 | $13.55 | $13.55 | 5,826 |
| 2024-04-25 | $13.80 | $13.80 | $13.44 | $13.50 | $13.50 | 2,970 |
| 2024-04-24 | $14.04 | $14.40 | $13.78 | $13.84 | $13.84 | 9,026 |
| 2024-04-23 | $13.99 | $14.50 | $13.67 | $14.05 | $14.05 | 15,552 |
| 2024-04-22 | $13.89 | $13.89 | $13.51 | $13.65 | $13.65 | 2,541 |
| 2024-04-19 | $13.53 | $13.91 | $13.45 | $13.91 | $13.91 | 3,457 |
| 2024-04-18 | $13.10 | $13.80 | $13.10 | $13.50 | $13.50 | 4,551 |
| 2024-04-17 | $13.73 | $13.73 | $13.51 | $13.70 | $13.70 | 3,179 |
| 2024-04-16 | $13.21 | $14.22 | $13.21 | $13.51 | $13.51 | 6,909 |
| 2024-04-15 | $13.85 | $13.89 | $12.08 | $13.41 | $13.41 | 13,289 |
| 2024-04-12 | $13.68 | $14.06 | $13.68 | $13.85 | $13.85 | 2,303 |
| 2024-04-11 | $14.14 | $14.42 | $14.05 | $14.42 | $14.42 | 10,174 |
| 2024-04-10 | $13.59 | $14.39 | $13.59 | $14.12 | $14.12 | 8,857 |
| 2024-04-09 | $14.16 | $14.41 | $14.08 | $14.08 | $14.08 | 36,788 |
| 2024-04-08 | $13.95 | $14.16 | $13.69 | $14.16 | $14.16 | 26,034 |
| 2024-04-05 | $13.60 | $14.15 | $13.60 | $14.00 | $14.00 | 23,808 |
| 2024-04-04 | $13.78 | $13.85 | $13.13 | $13.80 | $13.80 | 7,864 |
| 2024-04-03 | $13.67 | $13.77 | $13.46 | $13.50 | $13.50 | 5,345 |
| 2024-04-02 | $13.60 | $13.70 | $13.46 | $13.70 | $13.70 | 2,740 |
| 2024-04-01 | $13.30 | $13.75 | $13.26 | $13.69 | $13.69 | 4,723 |
| 2024-03-28 | $13.45 | $13.71 | $13.45 | $13.71 | $13.71 | 2,393 |
| 2024-03-27 | $13.90 | $13.90 | $13.55 | $13.58 | $13.58 | 2,500 |
| 2024-03-26 | $13.97 | $13.99 | $13.97 | $13.99 | $13.64 | 2,073 |
| 2024-03-25 | $13.93 | $13.93 | $13.93 | $13.93 | $13.59 | 189 |
| 2024-03-22 | $13.70 | $13.93 | $13.70 | $13.93 | $13.59 | 1,919 |
| 2024-03-21 | $13.84 | $14.00 | $13.45 | $13.96 | $13.62 | 5,457 |
| 2024-03-20 | $13.72 | $14.06 | $13.72 | $13.97 | $13.62 | 19,119 |
| 2024-03-19 | $13.36 | $13.39 | $13.36 | $13.39 | $13.06 | 1,127 |
| 2024-03-18 | $13.31 | $13.31 | $13.25 | $13.25 | $12.92 | 400 |
| 2024-03-15 | $13.05 | $13.28 | $13.05 | $13.27 | $12.94 | 2,446 |
| 2024-03-14 | $13.42 | $13.42 | $13.00 | $13.26 | $12.93 | 2,718 |
| 2024-03-13 | $13.37 | $13.37 | $13.20 | $13.20 | $12.87 | 2,520 |
| 2024-03-12 | $13.42 | $13.42 | $13.10 | $13.37 | $13.37 | 3,265 |
| 2024-03-11 | $13.12 | $13.44 | $13.12 | $13.42 | $13.42 | 3,413 |
| 2024-03-08 | $13.38 | $13.47 | $13.38 | $13.45 | $13.45 | 3,191 |
| 2024-03-07 | $13.50 | $13.50 | $13.40 | $13.45 | $13.45 | 4,180 |
| 2024-03-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 393 |
| 2024-03-05 | $12.74 | $13.21 | $12.73 | $13.00 | $13.00 | 3,863 |
| 2024-03-04 | $12.60 | $12.71 | $12.60 | $12.71 | $12.71 | 5,065 |
| 2024-03-01 | $12.59 | $12.80 | $12.48 | $12.71 | $12.71 | 18,620 |
| 2024-02-29 | $13.25 | $13.62 | $12.10 | $12.10 | $12.10 | 19,332 |
| 2024-02-28 | $13.60 | $13.60 | $12.97 | $13.25 | $13.25 | 7,646 |
| 2024-02-27 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 100 |
| 2024-02-26 | $13.66 | $13.84 | $13.58 | $13.67 | $13.67 | 3,470 |
| 2024-02-23 | $13.26 | $13.80 | $13.26 | $13.73 | $13.73 | 12,480 |
| 2024-02-22 | $13.71 | $13.76 | $13.46 | $13.75 | $13.75 | 1,838 |
| 2024-02-21 | $13.20 | $13.72 | $13.20 | $13.39 | $13.39 | 5,518 |
| 2024-02-20 | $12.82 | $13.33 | $12.82 | $13.33 | $13.33 | 2,409 |
| 2024-02-16 | $13.17 | $13.17 | $12.79 | $13.00 | $13.00 | 4,178 |
| 2024-02-15 | $13.00 | $14.07 | $12.91 | $13.00 | $13.00 | 9,225 |
| 2024-02-14 | $13.56 | $13.59 | $12.87 | $13.20 | $13.20 | 7,402 |
| 2024-02-13 | $12.72 | $13.29 | $12.69 | $13.00 | $13.00 | 9,593 |
| 2024-02-12 | $12.72 | $13.05 | $12.70 | $13.02 | $13.02 | 5,540 |
| 2024-02-09 | $12.91 | $13.15 | $12.84 | $13.15 | $13.15 | 6,452 |
| 2024-02-08 | $13.13 | $13.39 | $12.95 | $13.13 | $13.13 | 6,180 |
| 2024-02-07 | $13.89 | $13.89 | $13.24 | $13.25 | $13.25 | 15,272 |
| 2024-02-06 | $13.75 | $13.92 | $13.75 | $13.92 | $13.92 | 401 |
| 2024-02-05 | $13.65 | $14.25 | $13.60 | $13.75 | $13.75 | 10,647 |
| 2024-02-02 | $13.96 | $13.96 | $13.63 | $13.80 | $13.80 | 4,241 |
| 2024-02-01 | $13.95 | $13.95 | $13.50 | $13.56 | $13.56 | 12,448 |
| 2024-01-31 | $14.04 | $14.20 | $13.88 | $13.90 | $13.90 | 6,804 |
| 2024-01-30 | $14.20 | $14.20 | $14.00 | $14.04 | $14.04 | 2,209 |
| 2024-01-29 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 1,209 |
| 2024-01-26 | $14.23 | $14.30 | $14.10 | $14.14 | $14.14 | 3,903 |
| 2024-01-25 | $14.21 | $14.22 | $13.98 | $14.06 | $14.06 | 4,302 |
| 2024-01-24 | $14.00 | $14.22 | $13.60 | $14.07 | $14.07 | 6,803 |
| 2024-01-23 | $13.95 | $13.95 | $13.72 | $13.72 | $13.72 | 772 |
| 2024-01-22 | $13.99 | $14.03 | $13.80 | $14.03 | $14.03 | 5,407 |
| 2024-01-19 | $13.71 | $14.01 | $13.71 | $14.01 | $14.01 | 12,194 |
| 2024-01-18 | $13.71 | $13.94 | $13.50 | $13.93 | $13.93 | 17,435 |
| 2024-01-17 | $13.86 | $14.00 | $13.67 | $13.70 | $13.70 | 5,585 |
| 2024-01-16 | $13.86 | $14.05 | $13.60 | $13.62 | $13.62 | 10,138 |
| 2024-01-12 | $13.89 | $13.89 | $13.78 | $13.78 | $13.78 | 947 |
| 2024-01-11 | $13.51 | $13.97 | $13.51 | $13.89 | $13.89 | 4,217 |
| 2024-01-10 | $13.65 | $14.28 | $13.60 | $13.96 | $13.96 | 10,182 |
| 2024-01-09 | $13.50 | $13.74 | $13.50 | $13.68 | $13.68 | 2,535 |
| 2024-01-08 | $13.57 | $13.86 | $13.41 | $13.41 | $13.41 | 4,285 |
| 2024-01-05 | $13.77 | $13.80 | $13.44 | $13.44 | $13.44 | 4,964 |
| 2024-01-04 | $13.85 | $13.85 | $13.47 | $13.47 | $13.47 | 3,168 |
| 2024-01-03 | $14.25 | $14.25 | $13.75 | $13.75 | $13.75 | 4,544 |
| 2024-01-02 | $13.51 | $14.15 | $13.51 | $13.85 | $13.85 | 12,179 |
| 2023-12-29 | $13.90 | $14.39 | $13.41 | $13.94 | $13.94 | 58,417 |
| 2023-12-28 | $13.36 | $13.40 | $13.00 | $13.33 | $13.33 | 12,034 |
| 2023-12-27 | $13.57 | $13.66 | $13.02 | $13.50 | $13.16 | 16,001 |
| 2023-12-26 | $13.57 | $13.60 | $13.22 | $13.22 | $12.89 | 3,788 |
| 2023-12-22 | $13.15 | $13.56 | $13.00 | $13.21 | $13.21 | 9,977 |
| 2023-12-21 | $13.00 | $13.15 | $12.90 | $13.15 | $13.15 | 9,537 |
| 2023-12-20 | $13.10 | $13.14 | $12.69 | $13.03 | $13.03 | 9,889 |
| 2023-12-19 | $13.15 | $13.15 | $12.80 | $13.05 | $13.05 | 6,791 |
| 2023-12-18 | $12.80 | $13.12 | $12.75 | $12.98 | $12.98 | 18,550 |
| 2023-12-15 | $12.20 | $12.86 | $12.20 | $12.74 | $12.74 | 3,907 |
| 2023-12-14 | $12.56 | $12.76 | $12.42 | $12.76 | $12.76 | 20,069 |
| 2023-12-13 | $12.39 | $12.55 | $12.39 | $12.55 | $12.55 | 10,677 |
| 2023-12-12 | $12.40 | $12.50 | $12.40 | $12.48 | $12.48 | 6,892 |
| 2023-12-11 | $12.15 | $12.42 | $12.15 | $12.39 | $12.39 | 13,629 |
| 2023-12-08 | $12.25 | $12.33 | $12.25 | $12.33 | $12.33 | 3,966 |
| 2023-12-07 | $12.02 | $12.12 | $12.00 | $12.12 | $12.12 | 762 |
| 2023-12-06 | $12.18 | $12.30 | $12.02 | $12.27 | $12.27 | 13,223 |
| 2023-12-05 | $11.85 | $12.08 | $11.85 | $11.95 | $11.95 | 3,466 |
| 2023-12-04 | $11.97 | $11.97 | $11.85 | $11.94 | $11.94 | 4,437 |
| 2023-12-01 | $11.89 | $11.89 | $11.63 | $11.80 | $11.80 | 8,280 |
| 2023-11-30 | $11.63 | $12.17 | $11.51 | $11.70 | $11.70 | 69,327 |
| 2023-11-29 | $11.49 | $11.78 | $11.49 | $11.50 | $11.50 | 6,099 |
| 2023-11-28 | $11.40 | $11.50 | $11.23 | $11.38 | $11.38 | 6,650 |
| 2023-11-27 | $11.25 | $11.77 | $11.06 | $11.47 | $11.47 | 8,386 |
| 2023-11-24 | $11.64 | $11.80 | $11.10 | $11.10 | $11.10 | 6,605 |
| 2023-11-22 | $11.78 | $11.84 | $11.49 | $11.49 | $11.49 | 4,660 |
| 2023-11-21 | $11.66 | $12.04 | $11.27 | $12.04 | $12.04 | 2,465 |
| 2023-11-20 | $11.68 | $11.95 | $11.50 | $11.50 | $11.50 | 2,184 |
| 2023-11-17 | $12.10 | $12.10 | $11.55 | $11.55 | $11.55 | 4,630 |
| 2023-11-16 | $11.65 | $12.10 | $11.62 | $12.10 | $12.10 | 7,076 |
| 2023-11-15 | $11.78 | $12.08 | $11.51 | $11.61 | $11.61 | 4,095 |
| 2023-11-14 | $11.63 | $11.85 | $11.40 | $11.40 | $11.40 | 8,657 |
| 2023-11-13 | $11.57 | $11.60 | $10.95 | $11.41 | $11.41 | 11,309 |
| 2023-11-10 | $11.60 | $11.60 | $11.25 | $11.46 | $11.46 | 5,049 |
| 2023-11-09 | $11.57 | $11.72 | $11.10 | $11.49 | $11.49 | 21,658 |
| 2023-11-08 | $11.99 | $12.10 | $11.55 | $12.10 | $12.10 | 7,825 |
| 2023-11-07 | $12.10 | $12.10 | $11.30 | $11.61 | $11.61 | 10,879 |
| 2023-11-06 | $12.30 | $12.30 | $11.32 | $11.54 | $11.54 | 9,690 |
| 2023-11-03 | $12.10 | $12.21 | $11.93 | $12.21 | $12.21 | 7,732 |
| 2023-11-02 | $11.73 | $12.19 | $11.73 | $12.10 | $12.10 | 6,447 |
| 2023-11-01 | $11.61 | $12.37 | $11.00 | $11.56 | $11.56 | 10,244 |
| 2023-10-31 | $11.25 | $11.50 | $11.11 | $11.49 | $11.49 | 2,018 |
| 2023-10-30 | $11.60 | $11.60 | $11.10 | $11.10 | $11.10 | 458 |
| 2023-10-27 | $11.39 | $11.39 | $10.71 | $11.05 | $11.05 | 1,558 |
| 2023-10-26 | $11.46 | $11.63 | $10.64 | $11.36 | $11.36 | 13,697 |
| 2023-10-25 | $10.90 | $11.97 | $10.75 | $11.25 | $11.25 | 11,795 |
| 2023-10-24 | $10.83 | $10.91 | $10.58 | $10.90 | $10.90 | 13,989 |
| 2023-10-23 | $11.08 | $11.08 | $10.63 | $10.70 | $10.70 | 4,669 |
| 2023-10-20 | $10.72 | $11.12 | $10.66 | $10.75 | $10.75 | 14,650 |
| 2023-10-19 | $10.72 | $11.07 | $10.71 | $10.72 | $10.72 | 18,130 |
| 2023-10-18 | $10.96 | $10.96 | $10.60 | $10.62 | $10.62 | 16,004 |
| 2023-10-17 | $11.00 | $11.06 | $10.83 | $10.95 | $10.95 | 6,012 |
| 2023-10-16 | $11.23 | $11.25 | $10.80 | $11.00 | $11.00 | 20,188 |
| 2023-10-13 | $11.04 | $11.27 | $11.00 | $11.00 | $11.00 | 6,584 |
| 2023-10-12 | $11.50 | $11.50 | $11.00 | $11.01 | $11.01 | 8,257 |
| 2023-10-11 | $12.19 | $12.19 | $11.50 | $11.50 | $11.50 | 5,463 |
| 2023-10-10 | $11.49 | $11.80 | $11.49 | $11.77 | $11.77 | 2,110 |
| 2023-10-09 | $11.29 | $11.45 | $11.27 | $11.45 | $11.45 | 1,360 |
| 2023-10-06 | $11.20 | $11.30 | $11.00 | $11.30 | $11.30 | 9,088 |
| 2023-10-05 | $11.08 | $11.25 | $11.08 | $11.25 | $11.25 | 303 |
| 2023-10-04 | $11.12 | $11.52 | $11.04 | $11.25 | $11.25 | 15,938 |
| 2023-10-03 | $11.40 | $11.45 | $11.05 | $11.26 | $11.26 | 16,956 |
| 2023-10-02 | $11.82 | $11.89 | $11.24 | $11.60 | $11.60 | 6,848 |
| 2023-09-29 | $12.28 | $12.38 | $11.95 | $11.95 | $11.95 | 8,908 |
| 2023-09-28 | $12.19 | $12.29 | $11.92 | $12.29 | $12.29 | 11,343 |
| 2023-09-27 | $12.00 | $12.20 | $11.86 | $12.20 | $11.87 | 6,843 |
| 2023-09-26 | $12.14 | $12.17 | $11.85 | $12.03 | $11.70 | 5,436 |
| 2023-09-25 | $12.00 | $12.20 | $11.95 | $12.14 | $11.81 | 10,201 |
| 2023-09-22 | $12.16 | $12.40 | $12.10 | $12.24 | $11.91 | 3,289 |
| 2023-09-21 | $12.61 | $12.70 | $12.10 | $12.20 | $11.87 | 25,600 |
| 2023-09-20 | $12.54 | $13.16 | $12.54 | $12.71 | $12.36 | 16,108 |
| 2023-09-19 | $12.91 | $12.95 | $12.75 | $12.85 | $12.50 | 9,100 |
| 2023-09-18 | $12.85 | $13.17 | $12.85 | $12.89 | $12.54 | 10,809 |
| 2023-09-15 | $13.07 | $13.12 | $12.90 | $12.90 | $12.55 | 4,227 |
| 2023-09-14 | $13.14 | $13.15 | $12.80 | $12.85 | $12.50 | 8,767 |
| 2023-09-13 | $13.10 | $13.10 | $12.86 | $13.07 | $12.71 | 13,708 |
| 2023-09-12 | $12.84 | $13.51 | $12.76 | $13.14 | $12.78 | 6,819 |
| 2023-09-11 | $12.91 | $13.15 | $12.91 | $12.95 | $12.60 | 5,467 |
| 2023-09-08 | $13.19 | $13.19 | $12.79 | $12.79 | $12.44 | 5,548 |
| 2023-09-07 | $12.99 | $13.01 | $12.91 | $12.91 | $12.56 | 3,093 |
| 2023-09-06 | $13.18 | $13.18 | $12.77 | $12.77 | $12.42 | 6,232 |
| 2023-09-05 | $13.25 | $13.26 | $12.99 | $12.99 | $12.64 | 9,353 |
| 2023-09-01 | $13.69 | $13.72 | $13.15 | $13.32 | $12.96 | 9,020 |
| 2023-08-31 | $13.52 | $13.92 | $13.25 | $13.92 | $13.54 | 30,051 |
| 2023-08-30 | $13.41 | $13.77 | $13.41 | $13.52 | $13.15 | 17,147 |
| 2023-08-29 | $13.20 | $13.39 | $13.15 | $13.39 | $13.03 | 7,979 |
| 2023-08-28 | $13.14 | $13.39 | $13.05 | $13.14 | $12.78 | 16,080 |
| 2023-08-25 | $13.38 | $13.38 | $12.95 | $13.03 | $12.68 | 13,145 |
| 2023-08-24 | $13.33 | $13.33 | $13.33 | $13.33 | $12.97 | 281 |
| 2023-08-23 | $12.76 | $13.18 | $12.76 | $13.18 | $12.82 | 1,894 |
| 2023-08-22 | $12.90 | $13.10 | $12.75 | $13.10 | $12.74 | 3,591 |
| 2023-08-21 | $13.05 | $13.24 | $12.92 | $13.05 | $12.69 | 4,881 |
| 2023-08-18 | $13.33 | $13.33 | $13.05 | $13.05 | $12.70 | 3,323 |
| 2023-08-17 | $13.39 | $13.40 | $13.13 | $13.34 | $12.98 | 10,815 |
| 2023-08-16 | $13.33 | $13.33 | $13.20 | $13.20 | $12.84 | 2,881 |
| 2023-08-15 | $13.10 | $13.16 | $13.10 | $13.15 | $12.79 | 5,342 |
| 2023-08-14 | $13.40 | $13.40 | $12.87 | $13.14 | $12.78 | 13,715 |
| 2023-08-11 | $13.46 | $13.50 | $13.45 | $13.45 | $13.08 | 1,667 |
| 2023-08-10 | $13.87 | $13.87 | $13.52 | $13.52 | $13.15 | 9,408 |
| 2023-08-09 | $13.65 | $13.77 | $13.52 | $13.52 | $13.15 | 28,038 |
| 2023-08-08 | $13.57 | $13.82 | $13.55 | $13.55 | $13.18 | 9,252 |
| 2023-08-07 | $13.79 | $13.79 | $13.33 | $13.51 | $13.14 | 46,260 |
| 2023-08-04 | $13.90 | $13.90 | $13.66 | $13.79 | $13.41 | 1,872 |
| 2023-08-03 | $13.96 | $13.96 | $13.90 | $13.91 | $13.53 | 2,083 |
| 2023-08-02 | $14.00 | $14.15 | $13.88 | $14.09 | $13.71 | 12,968 |
| 2023-08-01 | $13.80 | $14.15 | $13.80 | $14.00 | $13.62 | 7,680 |
| 2023-07-31 | $13.70 | $14.25 | $13.59 | $14.25 | $13.86 | 41,549 |
| 2023-07-28 | $14.03 | $14.03 | $13.84 | $13.90 | $13.52 | 5,665 |
| 2023-07-27 | $13.80 | $13.88 | $13.72 | $13.72 | $13.35 | 2,021 |
| 2023-07-26 | $13.84 | $14.10 | $13.54 | $13.68 | $13.31 | 17,279 |
| 2023-07-25 | $13.81 | $13.85 | $13.70 | $13.76 | $13.39 | 16,706 |
| 2023-07-24 | $14.03 | $14.03 | $13.87 | $13.87 | $13.49 | 13,889 |
| 2023-07-21 | $14.12 | $14.12 | $13.60 | $14.00 | $14.00 | 4,669 |
| 2023-07-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 168 |
| 2023-07-19 | $13.65 | $13.81 | $13.57 | $13.81 | $13.81 | 13,641 |
| 2023-07-18 | $13.72 | $13.80 | $13.60 | $13.60 | $13.60 | 25,340 |
| 2023-07-17 | $14.15 | $14.15 | $13.88 | $13.88 | $13.88 | 6,948 |
| 2023-07-14 | $14.36 | $14.36 | $13.85 | $14.07 | $14.07 | 5,175 |
| 2023-07-13 | $13.91 | $14.30 | $13.88 | $14.00 | $14.00 | 6,318 |
| 2023-07-12 | $14.25 | $14.25 | $13.60 | $14.10 | $14.10 | 2,953 |
| 2023-07-11 | $13.97 | $14.18 | $13.76 | $14.00 | $14.00 | 10,754 |
| 2023-07-10 | $13.99 | $14.24 | $13.70 | $13.95 | $13.95 | 12,029 |
| 2023-07-07 | $13.55 | $14.27 | $13.55 | $13.95 | $13.95 | 6,602 |
| 2023-07-06 | $14.00 | $14.00 | $13.63 | $13.69 | $13.69 | 4,097 |
| 2023-07-05 | $14.08 | $14.10 | $13.99 | $14.00 | $14.00 | 3,510 |
| 2023-07-03 | $14.00 | $14.00 | $13.94 | $14.00 | $14.00 | 3,260 |
| 2023-06-30 | $14.01 | $14.05 | $13.95 | $14.00 | $14.00 | 4,003 |
| 2023-06-29 | $13.44 | $13.80 | $13.44 | $13.75 | $13.75 | 23,950 |
| 2023-06-28 | $13.65 | $13.84 | $13.65 | $13.74 | $13.74 | 7,695 |
| 2023-06-27 | $14.10 | $14.10 | $13.62 | $13.90 | $13.56 | 24,553 |
| 2023-06-26 | $14.00 | $14.15 | $13.98 | $14.04 | $13.70 | 6,647 |
| 2023-06-23 | $13.76 | $14.57 | $13.75 | $13.90 | $13.56 | 12,645 |
| 2023-06-22 | $14.00 | $14.06 | $13.75 | $14.00 | $13.66 | 13,279 |
| 2023-06-21 | $14.00 | $14.28 | $13.60 | $14.04 | $13.70 | 8,459 |
| 2023-06-20 | $14.17 | $14.79 | $13.63 | $13.85 | $13.51 | 20,982 |
| 2023-06-16 | $14.05 | $14.42 | $13.97 | $14.00 | $13.66 | 7,793 |
| 2023-06-15 | $13.99 | $14.43 | $13.23 | $14.05 | $13.71 | 5,467 |
| 2023-06-14 | $14.10 | $14.18 | $13.90 | $13.90 | $13.56 | 5,598 |
| 2023-06-13 | $14.18 | $14.27 | $13.92 | $14.10 | $13.76 | 21,340 |
| 2023-06-12 | $14.15 | $14.50 | $14.10 | $14.25 | $13.90 | 9,115 |
| 2023-06-09 | $14.50 | $14.60 | $14.14 | $14.28 | $13.93 | 16,242 |
| 2023-06-08 | $14.45 | $14.90 | $14.20 | $14.81 | $14.45 | 7,051 |
| 2023-06-07 | $14.85 | $15.17 | $14.03 | $14.40 | $14.05 | 29,639 |
| 2023-06-06 | $15.50 | $15.50 | $14.82 | $14.98 | $14.62 | 14,420 |
| 2023-06-05 | $15.20 | $15.25 | $15.20 | $15.25 | $14.88 | 1,771 |
| 2023-06-02 | $15.11 | $15.50 | $15.11 | $15.50 | $15.12 | 9,175 |
| 2023-06-01 | $15.12 | $15.48 | $14.95 | $15.38 | $15.00 | 9,448 |
| 2023-05-31 | $15.51 | $15.75 | $15.20 | $15.22 | $14.85 | 18,111 |
| 2023-05-30 | $15.39 | $15.41 | $15.39 | $15.41 | $15.03 | 501 |
| 2023-05-26 | $15.20 | $15.47 | $15.20 | $15.30 | $14.93 | 4,504 |
| 2023-05-25 | $15.21 | $15.49 | $15.21 | $15.49 | $15.11 | 1,114 |
| 2023-05-24 | $15.58 | $15.58 | $15.56 | $15.56 | $15.18 | 330 |
| 2023-05-23 | $15.75 | $15.75 | $15.54 | $15.55 | $15.17 | 1,151 |
| 2023-05-22 | $15.48 | $15.69 | $15.48 | $15.68 | $15.30 | 2,126 |
| 2023-05-19 | $15.66 | $15.66 | $15.55 | $15.55 | $15.17 | 1,249 |
| 2023-05-18 | $15.67 | $15.67 | $15.61 | $15.61 | $15.23 | 1,253 |
| 2023-05-17 | $15.59 | $15.59 | $15.59 | $15.59 | $15.21 | 1,173 |
| 2023-05-16 | $15.35 | $15.35 | $15.35 | $15.35 | $14.98 | 123 |
| 2023-05-15 | $15.27 | $15.27 | $15.27 | $15.27 | $14.90 | 861 |
| 2023-05-12 | $15.30 | $15.79 | $15.30 | $15.46 | $15.08 | 1,015 |
| 2023-05-11 | $15.29 | $15.29 | $15.27 | $15.27 | $14.90 | 362 |
| 2023-05-10 | $15.25 | $15.25 | $15.25 | $15.25 | $14.88 | 2 |
| 2023-05-09 | $15.50 | $15.50 | $15.25 | $15.25 | $14.88 | 1,453 |
| 2023-05-08 | $15.50 | $15.54 | $15.40 | $15.42 | $15.05 | 3,268 |
| 2023-05-05 | $15.20 | $15.56 | $15.20 | $15.56 | $15.18 | 1,449 |
| 2023-05-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.22 | 286 |
| 2023-05-03 | $15.41 | $15.60 | $15.41 | $15.60 | $15.22 | 1,038 |
| 2023-05-02 | $15.29 | $15.65 | $14.92 | $14.94 | $14.58 | 7,403 |
| 2023-05-01 | $15.46 | $15.46 | $15.40 | $15.46 | $15.08 | 1,624 |
| 2023-04-28 | $15.50 | $15.50 | $14.92 | $14.92 | $14.56 | 7,751 |
| 2023-04-27 | $15.50 | $15.50 | $15.26 | $15.26 | $14.89 | 1,691 |
| 2023-04-26 | $15.73 | $15.73 | $15.44 | $15.44 | $15.06 | 2,259 |
| 2023-04-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.12 | 330 |
| 2023-04-24 | $15.51 | $15.56 | $15.30 | $15.56 | $15.18 | 4,006 |
| 2023-04-21 | $15.55 | $15.75 | $15.00 | $15.51 | $15.51 | 5,714 |
| 2023-04-20 | $15.21 | $15.70 | $15.16 | $15.70 | $15.70 | 5,513 |
| 2023-04-19 | $15.59 | $15.59 | $15.21 | $15.40 | $15.40 | 3,179 |
| 2023-04-18 | $16.35 | $16.35 | $15.15 | $15.15 | $15.15 | 10,999 |
| 2023-04-17 | $15.28 | $15.47 | $14.60 | $15.10 | $15.10 | 21,660 |
| 2023-04-14 | $15.28 | $15.45 | $15.02 | $15.15 | $15.15 | 5,627 |
| 2023-04-13 | $15.66 | $15.92 | $15.50 | $15.50 | $15.50 | 1,330 |
| 2023-04-12 | $15.50 | $15.60 | $15.50 | $15.57 | $15.57 | 1,645 |
| 2023-04-11 | $15.44 | $15.65 | $15.43 | $15.43 | $15.43 | 2,064 |
| 2023-04-10 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 198 |
| 2023-04-06 | $15.45 | $15.91 | $15.42 | $15.75 | $15.75 | 2,093 |
| 2023-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 7 |
| 2023-04-04 | $15.70 | $16.00 | $15.70 | $15.75 | $15.75 | 1,024 |
| 2023-04-03 | $15.90 | $15.90 | $15.49 | $15.68 | $15.68 | 2,675 |
| 2023-03-31 | $15.55 | $16.02 | $15.47 | $16.02 | $16.02 | 21,938 |
| 2023-03-30 | $15.58 | $15.61 | $15.56 | $15.56 | $15.56 | 1,583 |
| 2023-03-29 | $15.59 | $15.81 | $15.28 | $15.52 | $15.52 | 3,205 |
| 2023-03-28 | $15.84 | $15.84 | $15.30 | $15.58 | $15.24 | 1,154 |
| 2023-03-27 | $15.51 | $15.51 | $15.51 | $15.51 | $15.17 | 55 |
| 2023-03-24 | $15.25 | $15.75 | $15.23 | $15.51 | $15.17 | 4,675 |
| 2023-03-23 | $15.70 | $16.40 | $15.40 | $15.54 | $15.20 | 7,371 |
| 2023-03-22 | $15.57 | $15.57 | $15.50 | $15.50 | $15.16 | 1,244 |
| 2023-03-21 | $15.57 | $15.57 | $15.50 | $15.55 | $15.21 | 3,139 |
| 2023-03-20 | $15.59 | $15.59 | $15.00 | $15.50 | $15.16 | 2,714 |
| 2023-03-17 | $15.63 | $15.63 | $15.06 | $15.06 | $14.73 | 1,951 |
| 2023-03-16 | $15.55 | $15.77 | $15.53 | $15.72 | $15.38 | 3,119 |
| 2023-03-15 | $15.81 | $15.97 | $14.96 | $15.00 | $14.67 | 6,257 |
| 2023-03-14 | $15.80 | $15.93 | $15.25 | $15.75 | $15.41 | 4,479 |
| 2023-03-13 | $16.20 | $16.20 | $15.39 | $15.42 | $15.09 | 14,959 |
| 2023-03-10 | $16.16 | $16.16 | $15.64 | $16.00 | $15.65 | 7,792 |
| 2023-03-09 | $16.90 | $17.07 | $16.11 | $16.16 | $15.81 | 8,836 |
| 2023-03-08 | $17.28 | $17.30 | $16.74 | $16.74 | $16.74 | 6,995 |
| 2023-03-07 | $17.25 | $17.52 | $16.75 | $16.82 | $16.82 | 12,554 |
| 2023-03-06 | $17.36 | $17.63 | $17.25 | $17.25 | $17.25 | 1,930 |
| 2023-03-03 | $17.62 | $17.62 | $17.08 | $17.20 | $17.20 | 5,150 |
| 2023-03-02 | $17.25 | $17.34 | $17.18 | $17.18 | $17.18 | 3,611 |
| 2023-03-01 | $17.28 | $18.88 | $17.27 | $17.36 | $17.36 | 2,399 |
| 2023-02-28 | $17.25 | $17.60 | $17.17 | $17.60 | $17.60 | 16,927 |
| 2023-02-27 | $17.27 | $17.27 | $17.19 | $17.19 | $17.19 | 553 |
| 2023-02-24 | $17.30 | $17.30 | $17.20 | $17.25 | $17.25 | 2,751 |
| 2023-02-23 | $17.16 | $17.27 | $17.16 | $17.27 | $17.27 | 694 |
| 2023-02-22 | $17.34 | $17.34 | $17.01 | $17.01 | $17.01 | 1,565 |
| 2023-02-21 | $17.33 | $17.34 | $17.20 | $17.34 | $17.34 | 10,795 |
| 2023-02-17 | $17.10 | $18.02 | $17.02 | $17.29 | $17.29 | 6,372 |
| 2023-02-16 | $17.40 | $17.41 | $16.61 | $17.41 | $17.41 | 1,839 |
| 2023-02-15 | $17.52 | $17.52 | $16.80 | $16.80 | $16.80 | 8,081 |
| 2023-02-14 | $17.25 | $17.25 | $16.94 | $17.08 | $17.08 | 15,745 |
| 2023-02-13 | $16.98 | $16.98 | $16.90 | $16.90 | $16.90 | 936 |
| 2023-02-10 | $17.34 | $17.34 | $16.70 | $16.80 | $16.80 | 8,297 |
| 2023-02-09 | $17.76 | $17.76 | $17.40 | $17.40 | $17.40 | 1,808 |
| 2023-02-08 | $17.91 | $17.96 | $17.43 | $17.43 | $17.43 | 7,051 |
| 2023-02-07 | $18.05 | $18.05 | $17.71 | $17.71 | $17.71 | 2,307 |
| 2023-02-06 | $18.09 | $18.09 | $18.00 | $18.05 | $18.05 | 1,208 |
| 2023-02-03 | $17.85 | $18.20 | $17.49 | $18.20 | $18.20 | 4,745 |
| 2023-02-02 | $17.13 | $17.67 | $17.10 | $17.65 | $17.65 | 48,731 |
| 2023-02-01 | $16.87 | $17.33 | $16.87 | $17.26 | $17.26 | 27,737 |
| 2023-01-31 | $16.87 | $17.47 | $16.84 | $17.01 | $17.01 | 43,554 |
| 2023-01-30 | $16.78 | $16.97 | $16.78 | $16.90 | $16.90 | 10,902 |
| 2023-01-27 | $16.77 | $16.86 | $16.60 | $16.86 | $16.86 | 34,913 |
| 2023-01-26 | $16.94 | $17.08 | $16.77 | $17.04 | $17.04 | 28,219 |
| 2023-01-25 | $16.71 | $17.00 | $16.33 | $17.00 | $17.00 | 13,917 |
| 2023-01-24 | $17.15 | $17.15 | $16.71 | $16.90 | $16.90 | 6,343 |
| 2023-01-23 | $17.32 | $17.50 | $17.21 | $17.21 | $17.21 | 10,234 |
| 2023-01-20 | $16.91 | $17.19 | $16.91 | $17.19 | $17.19 | 3,916 |
| 2023-01-19 | $16.88 | $16.90 | $16.77 | $16.86 | $16.86 | 3,457 |
| 2023-01-18 | $16.68 | $16.94 | $16.64 | $16.89 | $16.89 | 8,429 |
| 2023-01-17 | $16.39 | $16.68 | $16.10 | $16.57 | $16.57 | 8,885 |
| 2023-01-13 | $16.50 | $16.50 | $15.95 | $16.39 | $16.39 | 3,158 |
| 2023-01-12 | $16.05 | $16.11 | $16.00 | $16.01 | $16.01 | 4,136 |
| 2023-01-11 | $16.05 | $16.10 | $15.80 | $16.10 | $16.10 | 7,232 |
| 2023-01-10 | $16.76 | $16.76 | $16.00 | $16.20 | $16.20 | 8,010 |
| 2023-01-09 | $16.00 | $16.58 | $16.00 | $16.38 | $16.38 | 21,967 |
| 2023-01-06 | $16.05 | $16.25 | $16.00 | $16.02 | $16.02 | 4,302 |
| 2023-01-05 | $15.95 | $16.00 | $15.85 | $16.00 | $16.00 | 4,936 |
| 2023-01-04 | $16.40 | $16.40 | $15.58 | $15.74 | $15.74 | 4,959 |
| 2023-01-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 662 |
| 2022-12-30 | $14.77 | $15.90 | $14.77 | $15.59 | $15.59 | 6,597 |
| 2022-12-29 | $14.57 | $14.88 | $14.56 | $14.78 | $14.78 | 15,264 |
| 2022-12-28 | $15.55 | $15.55 | $15.21 | $15.21 | $14.86 | 7,222 |
| 2022-12-27 | $15.80 | $15.80 | $15.25 | $15.26 | $14.91 | 15,144 |
| 2022-12-23 | $15.91 | $16.02 | $15.70 | $15.84 | $15.48 | 4,297 |
| 2022-12-22 | $16.40 | $16.40 | $16.00 | $16.14 | $15.77 | 1,673 |
| 2022-12-21 | $16.45 | $16.49 | $16.36 | $16.40 | $16.03 | 2,124 |
| 2022-12-20 | $16.32 | $16.34 | $16.32 | $16.34 | $15.97 | 1,332 |
| 2022-12-19 | $16.49 | $16.49 | $16.05 | $16.05 | $15.69 | 3,737 |
| 2022-12-16 | $16.59 | $16.76 | $16.35 | $16.35 | $15.98 | 2,611 |
| 2022-12-15 | $16.46 | $16.64 | $16.40 | $16.40 | $16.03 | 3,664 |
| 2022-12-14 | $16.46 | $16.50 | $16.35 | $16.50 | $16.12 | 4,273 |
| 2022-12-13 | $16.18 | $16.33 | $16.18 | $16.33 | $15.96 | 4,759 |
| 2022-12-12 | $16.20 | $16.25 | $15.97 | $16.18 | $15.81 | 7,845 |
| 2022-12-09 | $16.11 | $16.25 | $15.89 | $15.94 | $15.58 | 9,086 |
| 2022-12-08 | $16.17 | $16.31 | $16.17 | $16.30 | $15.93 | 4,104 |
| 2022-12-07 | $16.15 | $16.23 | $16.06 | $16.15 | $15.78 | 5,328 |
| 2022-12-06 | $16.02 | $16.06 | $15.88 | $15.98 | $15.62 | 3,608 |
| 2022-12-05 | $16.03 | $16.15 | $15.95 | $15.95 | $15.59 | 3,347 |
| 2022-12-02 | $15.99 | $16.22 | $15.95 | $15.95 | $15.59 | 6,851 |
| 2022-12-01 | $15.94 | $16.54 | $15.93 | $16.02 | $15.66 | 6,746 |
| 2022-11-30 | $15.70 | $15.95 | $15.70 | $15.95 | $15.59 | 4,007 |
| 2022-11-29 | $15.73 | $15.97 | $15.73 | $15.86 | $15.50 | 4,104 |
| 2022-11-28 | $15.71 | $15.71 | $15.71 | $15.71 | $15.35 | 57 |
| 2022-11-25 | $15.71 | $15.71 | $15.71 | $15.71 | $15.35 | 219 |
| 2022-11-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.20 | 606 |
| 2022-11-22 | $15.07 | $15.42 | $14.93 | $15.42 | $15.07 | 10,906 |
| 2022-11-21 | $15.29 | $15.29 | $15.07 | $15.08 | $14.74 | 2,044 |
| 2022-11-18 | $15.38 | $15.57 | $15.11 | $15.11 | $14.77 | 4,427 |
| 2022-11-17 | $15.82 | $15.82 | $15.40 | $15.51 | $15.16 | 2,174 |
| 2022-11-16 | $15.73 | $15.73 | $15.70 | $15.70 | $15.34 | 3,281 |
| 2022-11-15 | $15.84 | $15.84 | $15.71 | $15.73 | $15.37 | 1,405 |
| 2022-11-14 | $15.79 | $15.84 | $15.73 | $15.78 | $15.42 | 7,560 |
| 2022-11-11 | $15.62 | $15.76 | $15.62 | $15.67 | $15.31 | 3,514 |
| 2022-11-10 | $15.50 | $15.78 | $15.50 | $15.74 | $15.38 | 5,030 |
| 2022-11-09 | $15.30 | $15.34 | $15.30 | $15.34 | $14.99 | 319 |
| 2022-11-08 | $15.45 | $15.54 | $15.45 | $15.50 | $15.15 | 631 |
| 2022-11-07 | $14.76 | $15.30 | $14.76 | $15.30 | $14.95 | 7,929 |
| 2022-11-04 | $14.90 | $14.98 | $14.65 | $14.65 | $14.32 | 7,366 |
| 2022-11-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 691 |
| 2022-11-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 480 |
| 2022-11-01 | $14.90 | $14.93 | $14.90 | $14.90 | $14.56 | 3,382 |
| 2022-10-31 | $14.76 | $14.87 | $14.60 | $14.72 | $14.39 | 12,822 |
| 2022-10-28 | $14.50 | $15.00 | $14.40 | $14.90 | $14.90 | 9,798 |
| 2022-10-27 | $14.31 | $14.73 | $14.02 | $14.73 | $14.73 | 11,550 |
| 2022-10-26 | $14.36 | $14.45 | $14.35 | $14.35 | $14.35 | 2,584 |
| 2022-10-25 | $14.34 | $14.45 | $14.34 | $14.36 | $14.36 | 2,421 |
| 2022-10-24 | $14.45 | $14.45 | $14.30 | $14.33 | $14.33 | 3,070 |
| 2022-10-21 | $13.80 | $14.33 | $13.68 | $14.33 | $14.33 | 10,750 |
| 2022-10-20 | $14.27 | $14.31 | $13.46 | $13.60 | $13.60 | 10,614 |
| 2022-10-19 | $14.50 | $14.55 | $14.25 | $14.26 | $14.26 | 2,519 |
| 2022-10-18 | $14.50 | $14.91 | $14.32 | $14.63 | $14.63 | 4,878 |
| 2022-10-17 | $14.11 | $14.26 | $14.00 | $14.26 | $14.26 | 6,354 |
| 2022-10-14 | $14.30 | $14.68 | $14.10 | $14.10 | $14.10 | 9,876 |
| 2022-10-13 | $14.35 | $14.50 | $14.15 | $14.20 | $14.20 | 46,338 |
| 2022-10-12 | $14.50 | $14.55 | $14.35 | $14.35 | $14.35 | 10,210 |
| 2022-10-11 | $14.47 | $14.48 | $14.35 | $14.35 | $14.35 | 6,063 |
| 2022-10-10 | $14.60 | $15.00 | $14.45 | $14.45 | $14.45 | 6,569 |
| 2022-10-07 | $14.67 | $14.70 | $14.67 | $14.70 | $14.70 | 1,257 |
| 2022-10-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 485 |
| 2022-10-05 | $14.77 | $14.78 | $14.67 | $14.67 | $14.67 | 5,052 |
| 2022-10-04 | $14.77 | $15.00 | $14.77 | $14.77 | $14.77 | 6,844 |
| 2022-10-03 | $15.00 | $15.20 | $14.70 | $14.70 | $14.70 | 3,315 |
| 2022-09-30 | $15.01 | $15.01 | $14.78 | $14.78 | $14.78 | 1,621 |
| 2022-09-29 | $14.93 | $15.02 | $14.90 | $14.94 | $14.94 | 5,813 |
| 2022-09-28 | $15.63 | $15.63 | $15.15 | $15.29 | $14.95 | 2,186 |
| 2022-09-27 | $15.29 | $15.44 | $15.15 | $15.15 | $14.81 | 3,596 |
| 2022-09-26 | $15.65 | $15.65 | $15.26 | $15.27 | $14.93 | 2,334 |
| 2022-09-23 | $15.89 | $15.89 | $15.58 | $15.73 | $15.38 | 2,016 |
| 2022-09-22 | $15.40 | $15.67 | $15.40 | $15.65 | $15.30 | 25,596 |
| 2022-09-21 | $15.50 | $15.50 | $15.25 | $15.42 | $15.07 | 9,174 |
| 2022-09-20 | $15.61 | $15.61 | $15.31 | $15.31 | $14.97 | 1,538 |
| 2022-09-19 | $15.88 | $15.90 | $15.70 | $15.78 | $15.43 | 9,722 |
| 2022-09-16 | $16.10 | $16.11 | $15.98 | $16.00 | $15.64 | 2,320 |
| 2022-09-15 | $16.30 | $16.34 | $16.30 | $16.32 | $15.95 | 1,948 |
| 2022-09-14 | $16.51 | $16.51 | $16.10 | $16.10 | $15.74 | 1,420 |
| 2022-09-13 | $16.24 | $16.66 | $16.24 | $16.58 | $16.21 | 1,451 |
| 2022-09-12 | $16.31 | $16.82 | $16.31 | $16.82 | $16.44 | 948 |
| 2022-09-09 | $16.05 | $16.87 | $16.05 | $16.40 | $16.03 | 6,975 |
| 2022-09-08 | $16.08 | $16.15 | $16.00 | $16.03 | $16.03 | 4,687 |
| 2022-09-07 | $16.00 | $16.32 | $16.00 | $16.26 | $16.26 | 2,774 |
| 2022-09-06 | $16.35 | $16.50 | $15.98 | $16.00 | $16.00 | 11,783 |
| 2022-09-02 | $16.78 | $16.78 | $16.42 | $16.44 | $16.44 | 1,982 |
| 2022-09-01 | $16.84 | $16.84 | $16.58 | $16.66 | $16.66 | 4,720 |
| 2022-08-31 | $17.29 | $17.29 | $16.93 | $17.00 | $17.00 | 3,582 |
| 2022-08-30 | $16.97 | $16.97 | $16.92 | $16.92 | $16.92 | 1,117 |
| 2022-08-29 | $17.00 | $17.00 | $16.77 | $16.92 | $16.92 | 2,354 |
| 2022-08-26 | $16.95 | $17.10 | $16.75 | $16.91 | $16.91 | 8,455 |
| 2022-08-25 | $16.87 | $17.17 | $16.80 | $16.87 | $16.87 | 5,721 |
| 2022-08-24 | $17.01 | $17.12 | $16.71 | $16.76 | $16.76 | 7,399 |
| 2022-08-23 | $17.20 | $17.20 | $17.15 | $17.19 | $17.19 | 1,941 |
| 2022-08-22 | $17.50 | $17.50 | $17.13 | $17.18 | $17.18 | 7,193 |
| 2022-08-19 | $17.09 | $17.54 | $17.09 | $17.47 | $17.47 | 4,018 |
| 2022-08-18 | $18.26 | $18.26 | $17.42 | $17.56 | $17.56 | 13,408 |
| 2022-08-17 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 717 |
| 2022-08-16 | $18.23 | $18.30 | $18.15 | $18.25 | $18.25 | 5,014 |
| 2022-08-15 | $17.65 | $18.70 | $17.50 | $18.45 | $18.45 | 28,506 |
| 2022-08-12 | $17.60 | $17.72 | $17.41 | $17.65 | $17.65 | 6,024 |
| 2022-08-11 | $17.58 | $17.60 | $17.49 | $17.59 | $17.59 | 7,755 |
| 2022-08-10 | $17.58 | $17.58 | $17.53 | $17.58 | $17.58 | 3,050 |
| 2022-08-09 | $17.37 | $17.40 | $17.20 | $17.27 | $17.27 | 4,285 |
| 2022-08-08 | $17.42 | $17.47 | $17.42 | $17.47 | $17.47 | 3,408 |
| 2022-08-05 | $17.34 | $17.45 | $17.34 | $17.43 | $17.43 | 1,208 |
| 2022-08-04 | $17.60 | $17.60 | $17.55 | $17.55 | $17.55 | 3,348 |
| 2022-08-03 | $17.50 | $17.73 | $17.40 | $17.60 | $17.60 | 10,240 |
| 2022-08-02 | $17.34 | $17.34 | $17.26 | $17.26 | $17.26 | 1,924 |
| 2022-08-01 | $17.35 | $17.49 | $17.17 | $17.45 | $17.45 | 8,213 |
| 2022-07-29 | $16.65 | $17.28 | $16.65 | $17.15 | $17.15 | 22,178 |
| 2022-07-28 | $15.93 | $16.84 | $15.93 | $16.65 | $16.65 | 15,776 |
| 2022-07-27 | $15.94 | $15.95 | $15.52 | $15.95 | $15.95 | 11,202 |
| 2022-07-26 | $15.93 | $15.95 | $15.70 | $15.73 | $15.73 | 4,630 |
| 2022-07-25 | $15.62 | $15.78 | $15.45 | $15.61 | $15.61 | 2,558 |
| 2022-07-22 | $15.92 | $15.92 | $15.75 | $15.78 | $15.78 | 2,186 |
| 2022-07-21 | $15.60 | $15.89 | $15.59 | $15.85 | $15.85 | 8,595 |
| 2022-07-20 | $15.86 | $15.91 | $15.67 | $15.67 | $15.67 | 3,840 |
| 2022-07-19 | $15.79 | $15.90 | $15.60 | $15.80 | $15.80 | 4,334 |
| 2022-07-18 | $16.04 | $16.04 | $15.60 | $15.60 | $15.60 | 6,397 |
| 2022-07-15 | $15.65 | $16.18 | $15.65 | $15.73 | $15.73 | 2,854 |
| 2022-07-14 | $15.50 | $16.25 | $15.50 | $15.60 | $15.60 | 6,193 |
| 2022-07-13 | $16.02 | $16.02 | $15.74 | $15.74 | $15.74 | 4,266 |
| 2022-07-12 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 509 |
| 2022-07-11 | $15.90 | $15.98 | $15.83 | $15.92 | $15.92 | 2,495 |
| 2022-07-08 | $16.00 | $16.00 | $15.75 | $15.91 | $15.91 | 6,957 |
| 2022-07-07 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 113 |
| 2022-07-06 | $16.14 | $16.14 | $15.75 | $15.75 | $15.75 | 4,676 |
| 2022-07-05 | $16.13 | $16.28 | $15.99 | $15.99 | $15.99 | 4,976 |
| 2022-07-01 | $16.23 | $16.43 | $15.95 | $16.18 | $16.18 | 14,081 |
| 2022-06-30 | $17.25 | $17.97 | $15.70 | $16.00 | $16.00 | 85,042 |
| 2022-06-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 5 |
| 2022-06-28 | $17.13 | $17.34 | $17.11 | $17.34 | $17.00 | 4,547 |
| 2022-06-27 | $16.92 | $17.20 | $16.84 | $16.86 | $16.53 | 10,806 |
| 2022-06-24 | $17.40 | $17.50 | $17.27 | $17.50 | $17.15 | 2,165 |
| 2022-06-23 | $17.36 | $17.36 | $17.36 | $17.36 | $17.02 | 257 |
| 2022-06-22 | $16.62 | $17.20 | $16.62 | $17.15 | $16.81 | 2,769 |
| 2022-06-21 | $17.63 | $18.00 | $17.23 | $17.33 | $16.99 | 3,022 |
| 2022-06-17 | $16.63 | $17.72 | $16.62 | $17.72 | $17.37 | 3,742 |
| 2022-06-16 | $17.51 | $17.98 | $16.91 | $16.93 | $16.59 | 5,007 |
| 2022-06-15 | $18.26 | $18.27 | $18.26 | $18.27 | $17.91 | 1,927 |
| 2022-06-14 | $18.25 | $18.26 | $17.64 | $18.00 | $17.64 | 8,533 |
| 2022-06-13 | $18.35 | $18.35 | $16.91 | $17.80 | $17.45 | 4,742 |
| 2022-06-10 | $18.53 | $18.80 | $18.50 | $18.76 | $18.39 | 4,911 |
| 2022-06-09 | $18.82 | $18.83 | $18.58 | $18.70 | $18.33 | 3,132 |
| 2022-06-08 | $18.85 | $18.90 | $18.50 | $18.80 | $18.43 | 5,093 |
| 2022-06-07 | $18.38 | $18.90 | $18.38 | $18.64 | $18.27 | 1,333 |
| 2022-06-06 | $18.31 | $18.50 | $18.23 | $18.41 | $18.04 | 5,880 |
| 2022-06-03 | $18.39 | $18.70 | $17.65 | $18.70 | $18.33 | 4,399 |
| 2022-06-02 | $18.43 | $18.50 | $18.05 | $18.40 | $18.04 | 8,041 |
| 2022-06-01 | $18.65 | $18.65 | $18.05 | $18.08 | $17.72 | 3,273 |
| 2022-05-31 | $18.85 | $18.85 | $18.73 | $18.73 | $18.35 | 2,186 |
| 2022-05-27 | $18.45 | $18.80 | $18.45 | $18.65 | $18.65 | 6,728 |
| 2022-05-26 | $18.86 | $18.86 | $18.37 | $18.50 | $18.50 | 5,764 |
| 2022-05-25 | $17.87 | $18.84 | $17.85 | $18.82 | $18.82 | 5,542 |
| 2022-05-24 | $17.88 | $18.89 | $17.75 | $18.70 | $18.70 | 8,484 |
| 2022-05-23 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 642 |
| 2022-05-20 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 178 |
| 2022-05-19 | $18.30 | $18.65 | $17.98 | $18.54 | $18.54 | 22,511 |
| 2022-05-18 | $17.54 | $18.04 | $17.40 | $17.63 | $17.63 | 8,525 |
| 2022-05-17 | $17.00 | $17.40 | $17.00 | $17.00 | $17.00 | 2,188 |
| 2022-05-16 | $16.39 | $17.22 | $16.29 | $16.83 | $16.83 | 4,436 |
| 2022-05-13 | $16.49 | $17.16 | $16.32 | $16.39 | $16.39 | 5,948 |
| 2022-05-12 | $16.55 | $16.57 | $15.25 | $16.00 | $16.00 | 19,594 |
| 2022-05-11 | $17.60 | $17.60 | $16.43 | $16.50 | $16.50 | 12,603 |
| 2022-05-10 | $18.00 | $18.38 | $17.29 | $17.29 | $17.29 | 11,666 |
| 2022-05-09 | $18.03 | $18.03 | $17.78 | $17.87 | $17.87 | 11,228 |
| 2022-05-06 | $18.48 | $18.58 | $18.28 | $18.28 | $18.28 | 9,757 |
| 2022-05-05 | $18.25 | $18.60 | $18.19 | $18.60 | $18.60 | 4,664 |
| 2022-05-04 | $17.99 | $18.28 | $17.99 | $18.28 | $18.28 | 6,829 |
| 2022-05-03 | $18.07 | $18.60 | $18.07 | $18.20 | $18.20 | 3,891 |
| 2022-05-02 | $18.65 | $18.78 | $18.25 | $18.44 | $18.44 | 14,190 |
| 2022-04-29 | $18.01 | $18.81 | $18.01 | $18.75 | $18.75 | 18,149 |
| 2022-04-28 | $18.22 | $18.49 | $17.98 | $18.13 | $18.13 | 4,847 |
| 2022-04-27 | $18.27 | $18.40 | $18.04 | $18.40 | $18.40 | 3,805 |
| 2022-04-26 | $18.72 | $18.72 | $17.91 | $18.28 | $18.28 | 6,399 |
| 2022-04-25 | $18.02 | $18.39 | $18.02 | $18.28 | $18.28 | 614 |
| 2022-04-22 | $17.99 | $18.20 | $17.64 | $18.00 | $18.00 | 7,882 |
| 2022-04-21 | $17.69 | $18.20 | $17.62 | $17.97 | $17.97 | 12,298 |
| 2022-04-20 | $17.63 | $19.57 | $17.63 | $18.00 | $18.00 | 15,824 |
| 2022-04-19 | $17.50 | $17.82 | $17.50 | $17.50 | $17.50 | 2,356 |
| 2022-04-18 | $17.39 | $17.50 | $17.22 | $17.22 | $17.22 | 4,939 |
| 2022-04-14 | $17.78 | $17.93 | $17.42 | $17.51 | $17.51 | 6,362 |
| 2022-04-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,320 |
| 2022-04-12 | $18.02 | $18.15 | $17.93 | $17.93 | $17.93 | 3,750 |
| 2022-04-11 | $17.99 | $18.15 | $17.94 | $18.15 | $18.15 | 2,442 |
| 2022-04-08 | $18.17 | $18.48 | $18.17 | $18.48 | $18.48 | 2,802 |
| 2022-04-07 | $18.06 | $18.06 | $18.00 | $18.00 | $18.00 | 7,774 |
| 2022-04-06 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 360 |
| 2022-04-05 | $18.08 | $18.39 | $18.08 | $18.11 | $18.11 | 3,942 |
| 2022-04-04 | $18.38 | $18.44 | $18.20 | $18.39 | $18.39 | 3,934 |
| 2022-04-01 | $17.99 | $18.32 | $17.99 | $18.24 | $18.24 | 1,961 |
| 2022-03-31 | $18.50 | $18.50 | $18.18 | $18.18 | $18.18 | 2,743 |
| 2022-03-30 | $18.46 | $18.46 | $18.11 | $18.14 | $18.14 | 3,226 |
| 2022-03-29 | $18.75 | $18.91 | $18.41 | $18.76 | $18.41 | 9,264 |
| 2022-03-28 | $18.47 | $18.47 | $18.47 | $18.47 | $18.13 | 1,026 |
| 2022-03-25 | $18.54 | $18.60 | $18.44 | $18.60 | $18.25 | 2,342 |
| 2022-03-24 | $18.53 | $18.60 | $18.25 | $18.57 | $18.22 | 2,837 |
| 2022-03-23 | $18.18 | $18.50 | $18.18 | $18.42 | $18.08 | 2,959 |
| 2022-03-22 | $18.50 | $18.74 | $18.50 | $18.63 | $18.28 | 14,139 |
| 2022-03-21 | $18.29 | $18.30 | $18.29 | $18.30 | $17.96 | 217 |
| 2022-03-18 | $18.40 | $18.40 | $18.21 | $18.30 | $17.96 | 1,965 |
| 2022-03-17 | $18.05 | $18.45 | $18.05 | $18.44 | $18.10 | 8,020 |
| 2022-03-16 | $18.00 | $18.43 | $18.00 | $18.20 | $17.86 | 10,874 |
| 2022-03-15 | $17.76 | $17.97 | $17.76 | $17.97 | $17.64 | 577 |
| 2022-03-14 | $17.70 | $17.76 | $17.54 | $17.76 | $17.43 | 2,481 |
| 2022-03-11 | $17.95 | $17.97 | $17.90 | $17.97 | $17.64 | 870 |
| 2022-03-10 | $18.13 | $18.13 | $17.84 | $17.96 | $17.63 | 5,969 |
| 2022-03-09 | $18.15 | $18.25 | $18.05 | $18.25 | $17.91 | 1,842 |
| 2022-03-08 | $18.20 | $18.20 | $18.10 | $18.10 | $17.76 | 2,702 |
| 2022-03-07 | $18.19 | $18.38 | $18.15 | $18.15 | $17.81 | 3,109 |
| 2022-03-04 | $18.35 | $18.97 | $18.35 | $18.97 | $18.62 | 1,373 |
| 2022-03-03 | $18.26 | $18.69 | $17.80 | $18.27 | $17.93 | 10,327 |
| 2022-03-02 | $18.76 | $18.95 | $18.76 | $18.95 | $18.60 | 3,196 |
| 2022-03-01 | $18.76 | $18.88 | $18.75 | $18.80 | $18.45 | 1,990 |
| 2022-02-28 | $19.14 | $19.17 | $19.12 | $19.15 | $18.79 | 1,803 |
| 2022-02-25 | $18.75 | $19.17 | $18.75 | $19.16 | $18.80 | 2,894 |
| 2022-02-24 | $18.50 | $19.13 | $18.47 | $18.70 | $18.35 | 4,100 |
| 2022-02-23 | $18.88 | $18.89 | $18.83 | $18.83 | $18.47 | 1,366 |
| 2022-02-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.65 | 230 |
| 2022-02-18 | $19.00 | $19.03 | $19.00 | $19.00 | $18.65 | 1,588 |
| 2022-02-17 | $19.50 | $19.50 | $18.96 | $19.00 | $18.65 | 5,747 |
| 2022-02-16 | $18.80 | $19.50 | $18.80 | $18.90 | $18.55 | 10,355 |
| 2022-02-15 | $18.81 | $18.81 | $18.54 | $18.60 | $18.25 | 7,088 |
| 2022-02-14 | $19.03 | $19.03 | $18.91 | $18.99 | $18.64 | 3,231 |
| 2022-02-11 | $19.45 | $19.80 | $18.87 | $18.87 | $18.52 | 7,844 |
| 2022-02-10 | $19.43 | $19.47 | $19.10 | $19.25 | $18.89 | 13,922 |
| 2022-02-09 | $19.65 | $19.65 | $19.34 | $19.52 | $19.16 | 2,929 |
| 2022-02-08 | $19.31 | $19.76 | $19.31 | $19.70 | $19.33 | 1,289 |
| 2022-02-07 | $19.30 | $20.02 | $19.15 | $19.17 | $18.81 | 6,639 |
| 2022-02-04 | $19.00 | $19.58 | $19.00 | $19.30 | $18.94 | 6,035 |
| 2022-02-03 | $19.01 | $19.30 | $18.86 | $19.00 | $18.64 | 4,560 |
| 2022-02-02 | $18.80 | $19.49 | $18.80 | $18.95 | $18.60 | 2,082 |
| 2022-02-01 | $19.60 | $19.97 | $19.40 | $19.62 | $19.26 | 1,624 |
| 2022-01-31 | $19.12 | $19.60 | $19.12 | $19.60 | $19.24 | 5,413 |
| 2022-01-28 | $18.79 | $19.09 | $18.52 | $18.59 | $18.24 | 6,998 |
| 2022-01-27 | $18.51 | $19.54 | $18.22 | $18.53 | $18.19 | 10,284 |
| 2022-01-26 | $19.55 | $19.61 | $18.73 | $18.99 | $18.64 | 14,247 |
| 2022-01-25 | $19.59 | $19.59 | $18.51 | $19.41 | $19.05 | 16,028 |
| 2022-01-24 | $20.17 | $20.17 | $19.37 | $19.61 | $19.25 | 6,413 |
| 2022-01-21 | $20.13 | $20.19 | $19.38 | $20.00 | $19.63 | 18,536 |
| 2022-01-20 | $20.26 | $20.26 | $20.10 | $20.20 | $19.82 | 2,060 |
| 2022-01-19 | $20.38 | $20.48 | $20.02 | $20.17 | $19.79 | 7,288 |
| 2022-01-18 | $20.12 | $20.28 | $20.05 | $20.28 | $19.90 | 2,645 |
| 2022-01-14 | $20.19 | $20.50 | $20.19 | $20.49 | $20.11 | 9,916 |
| 2022-01-13 | $20.00 | $20.99 | $20.00 | $20.49 | $20.11 | 36,374 |
| 2022-01-12 | $20.32 | $20.56 | $20.02 | $20.56 | $20.18 | 18,406 |
| 2022-01-11 | $20.26 | $20.62 | $19.87 | $20.46 | $20.08 | 12,587 |
| 2022-01-10 | $20.50 | $20.50 | $19.75 | $19.75 | $19.38 | 4,675 |
| 2022-01-07 | $20.00 | $20.36 | $19.90 | $20.25 | $19.87 | 9,501 |
| 2022-01-06 | $20.15 | $20.15 | $19.75 | $19.75 | $19.38 | 2,671 |
| 2022-01-05 | $20.27 | $20.36 | $20.15 | $20.15 | $19.78 | 4,212 |
| 2022-01-04 | $20.82 | $20.82 | $20.35 | $20.44 | $20.06 | 6,762 |
| 2022-01-03 | $20.50 | $20.90 | $20.36 | $20.75 | $20.36 | 33,425 |
| 2021-12-31 | $20.54 | $20.89 | $20.54 | $20.80 | $20.41 | 3,585 |
| 2021-12-30 | $20.18 | $20.55 | $20.15 | $20.20 | $19.82 | 10,077 |
| 2021-12-29 | $20.69 | $20.90 | $20.69 | $20.69 | $19.97 | 1,286 |
| 2021-12-28 | $20.73 | $20.79 | $20.42 | $20.78 | $20.05 | 1,600 |
| 2021-12-27 | $20.80 | $20.80 | $20.80 | $20.80 | $20.07 | 1,347 |
| 2021-12-23 | $20.53 | $20.53 | $20.53 | $20.53 | $19.81 | 54 |
| 2021-12-22 | $20.72 | $20.72 | $20.52 | $20.53 | $19.81 | 1,959 |
| 2021-12-21 | $20.12 | $21.31 | $20.12 | $20.50 | $19.78 | 23,139 |
| 2021-12-20 | $20.47 | $20.50 | $20.20 | $20.20 | $19.49 | 6,271 |
| 2021-12-17 | $20.25 | $20.76 | $20.23 | $20.76 | $20.03 | 2,081 |
| 2021-12-16 | $20.33 | $20.50 | $20.29 | $20.50 | $19.78 | 1,584 |
| 2021-12-15 | $20.28 | $21.09 | $20.15 | $21.09 | $20.35 | 897 |
| 2021-12-14 | $20.40 | $20.40 | $20.20 | $20.21 | $19.50 | 8,119 |
| 2021-12-13 | $20.64 | $20.64 | $20.45 | $20.45 | $19.73 | 2,162 |
| 2021-12-10 | $20.57 | $21.22 | $20.19 | $20.50 | $19.78 | 13,384 |
| 2021-12-09 | $20.62 | $21.17 | $20.50 | $20.61 | $19.89 | 4,674 |
| 2021-12-08 | $21.38 | $21.61 | $21.11 | $21.11 | $20.37 | 5,327 |
| 2021-12-07 | $20.78 | $21.58 | $20.61 | $20.90 | $20.17 | 2,439 |
| 2021-12-06 | $20.75 | $20.97 | $20.33 | $20.92 | $20.19 | 3,201 |
| 2021-12-03 | $20.78 | $20.78 | $20.75 | $20.75 | $20.02 | 793 |
| 2021-12-02 | $20.25 | $20.75 | $20.25 | $20.75 | $20.02 | 4,451 |
| 2021-12-01 | $21.51 | $21.63 | $20.00 | $20.50 | $19.78 | 7,751 |
| 2021-11-30 | $21.57 | $21.57 | $21.51 | $21.51 | $20.76 | 2,309 |
| 2021-11-29 | $21.79 | $21.79 | $21.31 | $21.61 | $20.85 | 1,983 |
| 2021-11-26 | $22.05 | $22.05 | $22.05 | $22.05 | $21.28 | 244 |
| 2021-11-24 | $21.78 | $21.78 | $21.42 | $21.58 | $20.82 | 1,274 |
| 2021-11-23 | $21.70 | $21.72 | $21.30 | $21.57 | $20.81 | 9,757 |
| 2021-11-22 | $21.66 | $21.90 | $21.66 | $21.70 | $20.94 | 2,997 |
| 2021-11-19 | $22.05 | $22.05 | $21.22 | $21.74 | $20.98 | 13,579 |
| 2021-11-18 | $22.04 | $22.13 | $22.04 | $22.05 | $21.28 | 4,578 |
| 2021-11-17 | $21.76 | $21.94 | $21.53 | $21.94 | $21.17 | 2,986 |
| 2021-11-16 | $21.69 | $21.87 | $21.60 | $21.85 | $21.08 | 1,790 |
| 2021-11-15 | $21.97 | $22.00 | $21.42 | $22.00 | $21.23 | 8,052 |
| 2021-11-12 | $22.00 | $22.00 | $21.90 | $21.90 | $21.13 | 3,984 |
| 2021-11-11 | $22.11 | $22.12 | $22.00 | $22.06 | $21.29 | 2,534 |
| 2021-11-10 | $22.17 | $22.25 | $22.06 | $22.15 | $21.37 | 4,585 |
| 2021-11-09 | $22.22 | $22.25 | $22.04 | $22.09 | $21.32 | 3,609 |
| 2021-11-08 | $22.22 | $22.30 | $22.15 | $22.23 | $21.45 | 20,203 |
| 2021-11-05 | $22.25 | $22.30 | $22.11 | $22.22 | $21.44 | 11,829 |
| 2021-11-04 | $22.48 | $22.48 | $22.18 | $22.19 | $21.41 | 3,257 |
| 2021-11-03 | $22.33 | $22.33 | $22.07 | $22.25 | $21.47 | 35,643 |
| 2021-11-02 | $22.30 | $22.51 | $22.20 | $22.22 | $21.44 | 7,246 |
| 2021-11-01 | $22.06 | $22.56 | $22.06 | $22.24 | $21.46 | 3,862 |
| 2021-10-29 | $22.25 | $22.45 | $22.22 | $22.25 | $21.47 | 6,937 |
| 2021-10-28 | $21.80 | $22.27 | $21.80 | $22.26 | $21.48 | 7,059 |
| 2021-10-27 | $22.31 | $22.34 | $22.04 | $22.20 | $21.42 | 5,222 |
| 2021-10-26 | $22.35 | $22.35 | $22.17 | $22.17 | $21.39 | 8,940 |
| 2021-10-25 | $22.32 | $22.35 | $22.29 | $22.30 | $21.52 | 2,827 |
| 2021-10-22 | $22.35 | $22.38 | $22.18 | $22.18 | $21.40 | 2,870 |
| 2021-10-21 | $22.35 | $22.36 | $22.32 | $22.32 | $21.54 | 1,857 |
| 2021-10-20 | $22.32 | $22.52 | $22.32 | $22.50 | $21.71 | 1,615 |
| 2021-10-19 | $22.51 | $22.58 | $22.46 | $22.50 | $21.71 | 1,313 |
| 2021-10-18 | $22.42 | $22.53 | $22.22 | $22.53 | $21.74 | 11,586 |
| 2021-10-15 | $22.44 | $22.45 | $22.39 | $22.44 | $21.65 | 4,799 |
| 2021-10-14 | $22.30 | $22.40 | $22.30 | $22.40 | $21.62 | 3,265 |
| 2021-10-13 | $22.27 | $22.45 | $22.25 | $22.25 | $21.47 | 19,817 |
| 2021-10-12 | $22.30 | $22.42 | $22.24 | $22.42 | $21.63 | 5,111 |
| 2021-10-11 | $22.20 | $22.24 | $22.20 | $22.24 | $21.46 | 497 |
| 2021-10-08 | $22.22 | $22.29 | $22.22 | $22.24 | $21.46 | 1,209 |
| 2021-10-07 | $22.19 | $22.22 | $22.12 | $22.22 | $21.44 | 11,738 |
| 2021-10-06 | $22.25 | $22.28 | $22.21 | $22.23 | $21.45 | 7,929 |
| 2021-10-05 | $22.22 | $22.29 | $22.21 | $22.26 | $21.48 | 3,355 |
| 2021-10-04 | $22.42 | $22.42 | $22.42 | $22.42 | $21.63 | 292 |
| 2021-10-01 | $22.42 | $22.42 | $22.42 | $22.42 | $21.63 | 322 |
| 2021-09-30 | $22.45 | $22.45 | $22.30 | $22.44 | $21.65 | 2,563 |
| 2021-09-29 | $22.09 | $22.44 | $22.09 | $22.42 | $21.63 | 6,299 |
| 2021-09-28 | $22.35 | $22.35 | $22.18 | $22.26 | $21.16 | 3,053 |
| 2021-09-27 | $22.21 | $22.35 | $22.21 | $22.35 | $21.24 | 2,412 |
| 2021-09-24 | $22.39 | $22.39 | $22.30 | $22.31 | $21.20 | 550 |
| 2021-09-23 | $22.35 | $22.41 | $22.35 | $22.40 | $21.29 | 1,410 |
| 2021-09-22 | $22.36 | $22.44 | $22.36 | $22.39 | $21.28 | 2,349 |
| 2021-09-21 | $22.43 | $22.43 | $22.14 | $22.15 | $21.05 | 1,323 |
| 2021-09-20 | $22.44 | $22.44 | $22.44 | $22.44 | $21.33 | 218 |
| 2021-09-17 | $22.45 | $22.45 | $22.28 | $22.44 | $21.33 | 3,947 |
| 2021-09-16 | $22.35 | $22.45 | $22.24 | $22.39 | $21.28 | 2,715 |
| 2021-09-15 | $22.36 | $22.37 | $22.20 | $22.30 | $21.19 | 7,668 |
| 2021-09-14 | $22.24 | $22.39 | $22.17 | $22.20 | $21.10 | 7,185 |
| 2021-09-13 | $22.40 | $22.40 | $22.40 | $22.40 | $21.29 | 559 |
| 2021-09-10 | $22.06 | $22.44 | $22.04 | $22.28 | $21.17 | 3,448 |
| 2021-09-09 | $22.28 | $22.31 | $22.19 | $22.31 | $21.20 | 1,451 |
| 2021-09-08 | $22.28 | $22.45 | $22.28 | $22.41 | $21.30 | 5,129 |
| 2021-09-07 | $22.40 | $22.40 | $22.35 | $22.40 | $21.29 | 3,182 |
| 2021-09-03 | $22.11 | $22.45 | $21.31 | $22.45 | $21.34 | 25,398 |
| 2021-09-02 | $22.24 | $22.37 | $22.11 | $22.14 | $21.04 | 9,830 |
| 2021-09-01 | $22.27 | $22.34 | $22.22 | $22.32 | $21.21 | 2,795 |
| 2021-08-31 | $22.28 | $22.28 | $22.12 | $22.22 | $21.12 | 17,262 |
| 2021-08-30 | $22.15 | $22.35 | $22.11 | $22.27 | $21.16 | 2,587 |
| 2021-08-27 | $22.21 | $22.34 | $22.11 | $22.13 | $21.03 | 4,427 |
| 2021-08-26 | $22.15 | $22.57 | $22.08 | $22.57 | $21.45 | 4,640 |
| 2021-08-25 | $22.25 | $22.35 | $22.00 | $22.22 | $21.12 | 6,484 |
| 2021-08-24 | $21.82 | $22.25 | $21.82 | $22.25 | $21.15 | 5,126 |
| 2021-08-23 | $22.20 | $22.24 | $22.20 | $22.24 | $21.14 | 349 |
| 2021-08-20 | $22.41 | $22.41 | $22.20 | $22.23 | $21.13 | 1,666 |
| 2021-08-19 | $22.10 | $22.81 | $21.24 | $22.48 | $21.37 | 2,406 |
| 2021-08-18 | $22.27 | $22.27 | $22.03 | $22.25 | $21.15 | 8,911 |
| 2021-08-17 | $22.13 | $22.92 | $22.02 | $22.25 | $21.15 | 5,148 |
| 2021-08-16 | $21.71 | $22.12 | $21.69 | $22.03 | $20.94 | 10,611 |
| 2021-08-13 | $21.68 | $21.90 | $20.71 | $21.81 | $20.73 | 2,828 |
| 2021-08-12 | $21.85 | $21.90 | $21.67 | $21.68 | $20.60 | 6,431 |
| 2021-08-11 | $22.00 | $22.00 | $21.54 | $21.66 | $20.59 | 5,601 |
| 2021-08-10 | $21.31 | $21.75 | $21.02 | $21.51 | $20.44 | 7,152 |
| 2021-08-09 | $21.82 | $22.12 | $21.11 | $21.60 | $20.53 | 8,694 |
| 2021-08-06 | $22.35 | $22.35 | $21.85 | $22.12 | $21.02 | 6,677 |
| 2021-08-05 | $22.00 | $22.36 | $21.71 | $22.14 | $21.04 | 10,490 |
| 2021-08-04 | $21.95 | $22.36 | $21.83 | $21.92 | $20.83 | 3,303 |
| 2021-08-03 | $21.93 | $21.93 | $21.47 | $21.85 | $20.77 | 17,942 |
| 2021-08-02 | $21.87 | $22.28 | $21.77 | $21.97 | $20.88 | 8,205 |
| 2021-07-30 | $22.56 | $22.72 | $21.76 | $21.83 | $20.75 | 62,288 |
| 2021-07-29 | $22.70 | $22.79 | $22.62 | $22.69 | $21.56 | 6,875 |
| 2021-07-28 | $22.75 | $23.04 | $22.55 | $22.62 | $21.50 | 10,716 |
| 2021-07-27 | $23.00 | $23.00 | $22.45 | $22.66 | $21.54 | 7,187 |
| 2021-07-26 | $23.32 | $23.50 | $23.01 | $23.11 | $21.96 | 7,886 |
| 2021-07-23 | $23.36 | $23.40 | $23.32 | $23.40 | $22.24 | 1,399 |
| 2021-07-22 | $23.58 | $23.58 | $23.47 | $23.47 | $22.31 | 419 |
| 2021-07-21 | $23.48 | $23.80 | $23.33 | $23.55 | $22.38 | 11,420 |
| 2021-07-20 | $23.52 | $24.04 | $23.21 | $23.21 | $22.06 | 6,895 |
| 2021-07-19 | $23.10 | $23.69 | $23.10 | $23.37 | $22.21 | 7,872 |
| 2021-07-16 | $23.69 | $23.95 | $23.52 | $23.55 | $22.38 | 2,987 |
| 2021-07-15 | $23.70 | $23.72 | $23.44 | $23.51 | $22.34 | 13,291 |
| 2021-07-14 | $23.65 | $23.68 | $23.65 | $23.67 | $22.50 | 1,641 |
| 2021-07-13 | $23.84 | $23.96 | $22.72 | $23.39 | $22.23 | 28,364 |
| 2021-07-12 | $24.00 | $24.10 | $23.77 | $23.77 | $22.59 | 25,780 |
| 2021-07-09 | $23.99 | $24.14 | $23.71 | $23.88 | $22.70 | 11,810 |
| 2021-07-08 | $23.74 | $24.00 | $23.73 | $24.00 | $22.81 | 4,609 |
| 2021-07-07 | $24.12 | $24.15 | $23.76 | $23.81 | $22.63 | 22,184 |
| 2021-07-06 | $24.00 | $24.26 | $24.00 | $24.11 | $22.91 | 2,686 |
| 2021-07-02 | $24.02 | $24.18 | $24.02 | $24.15 | $22.95 | 6,258 |
| 2021-07-01 | $24.20 | $24.20 | $23.88 | $24.16 | $22.96 | 4,875 |
| 2021-06-30 | $23.99 | $24.37 | $23.99 | $24.28 | $23.08 | 97,573 |
| 2021-06-29 | $23.87 | $24.38 | $23.87 | $24.20 | $23.00 | 21,458 |
| 2021-06-28 | $24.25 | $24.25 | $24.15 | $24.15 | $22.63 | 4,260 |
| 2021-06-25 | $24.26 | $24.27 | $24.17 | $24.26 | $22.73 | 16,205 |
| 2021-06-24 | $24.04 | $24.31 | $23.99 | $24.15 | $22.63 | 18,062 |
| 2021-06-23 | $24.16 | $24.25 | $24.12 | $24.25 | $22.72 | 6,245 |
| 2021-06-22 | $24.21 | $24.21 | $24.15 | $24.17 | $22.65 | 6,043 |
| 2021-06-21 | $24.30 | $24.30 | $24.21 | $24.24 | $22.72 | 9,398 |
| 2021-06-18 | $24.13 | $24.18 | $24.13 | $24.18 | $22.66 | 6,932 |
| 2021-06-17 | $24.38 | $24.40 | $24.11 | $24.16 | $22.64 | 46,790 |
| 2021-06-16 | $24.15 | $24.60 | $24.15 | $24.37 | $22.84 | 25,481 |
| 2021-06-15 | $24.30 | $24.99 | $23.50 | $24.30 | $22.77 | 34,793 |
| 2021-06-14 | $24.25 | $24.40 | $24.25 | $24.30 | $22.77 | 19,641 |
| 2021-06-11 | $24.26 | $24.33 | $24.25 | $24.30 | $22.77 | 32,383 |
| 2021-06-10 | $24.14 | $24.25 | $24.14 | $24.20 | $22.68 | 16,151 |
| 2021-06-09 | $23.95 | $24.35 | $23.88 | $24.15 | $22.63 | 20,626 |
| 2021-06-08 | $23.70 | $24.30 | $23.66 | $24.11 | $22.59 | 68,228 |
| 2021-06-07 | $23.00 | $23.73 | $23.00 | $23.71 | $22.22 | 68,553 |
| 2021-06-04 | $23.60 | $23.70 | $23.31 | $23.62 | $22.13 | 16,234 |
| 2021-06-03 | $23.60 | $23.73 | $23.60 | $23.60 | $22.12 | 14,523 |
| 2021-06-02 | $23.36 | $23.64 | $23.36 | $23.64 | $22.15 | 52,702 |
| 2021-06-01 | $22.53 | $23.36 | $22.53 | $23.35 | $21.88 | 42,295 |
| 2021-05-28 | $22.67 | $23.28 | $22.63 | $23.20 | $21.74 | 60,289 |
| 2021-05-27 | $22.53 | $22.92 | $22.46 | $22.80 | $21.37 | 42,094 |
| 2021-05-26 | $22.49 | $22.65 | $22.43 | $22.59 | $21.17 | 38,226 |
| 2021-05-25 | $22.66 | $22.75 | $22.43 | $22.44 | $21.03 | 13,925 |
| 2021-05-24 | $22.36 | $22.75 | $22.36 | $22.67 | $21.24 | 3,272 |
| 2021-05-21 | $22.60 | $22.77 | $22.60 | $22.70 | $21.27 | 58,611 |
| 2021-05-20 | $22.40 | $22.70 | $22.40 | $22.51 | $21.09 | 24,534 |
| 2021-05-19 | $22.58 | $22.58 | $22.40 | $22.49 | $21.08 | 25,935 |
| 2021-05-18 | $22.61 | $22.89 | $22.61 | $22.76 | $21.33 | 24,319 |
| 2021-05-17 | $22.83 | $22.86 | $22.60 | $22.79 | $21.36 | 12,626 |
| 2021-05-14 | $23.23 | $23.23 | $22.47 | $22.80 | $21.37 | 25,278 |
| 2021-05-13 | $23.75 | $23.75 | $23.01 | $23.20 | $21.74 | 10,184 |
| 2021-05-12 | $23.82 | $23.82 | $23.24 | $23.52 | $22.04 | 14,918 |
| 2021-05-11 | $23.01 | $23.85 | $23.01 | $23.81 | $22.31 | 63,119 |
| 2021-05-10 | $23.36 | $23.82 | $23.36 | $23.67 | $22.18 | 9,592 |
| 2021-05-07 | $23.57 | $23.94 | $23.57 | $23.79 | $22.29 | 29,397 |
| 2021-05-06 | $23.77 | $23.93 | $23.40 | $23.63 | $22.14 | 27,547 |
| 2021-05-05 | $23.35 | $23.90 | $23.27 | $23.77 | $22.27 | 67,951 |
| 2021-05-04 | $22.63 | $23.29 | $22.63 | $23.29 | $21.82 | 37,659 |
| 2021-05-03 | $22.95 | $23.05 | $22.48 | $22.75 | $21.32 | 71,065 |
| 2021-04-30 | $22.90 | $23.00 | $22.12 | $22.39 | $20.98 | 128,518 |
| 2021-04-29 | $22.72 | $22.90 | $22.72 | $22.90 | $21.46 | 46,941 |
| 2021-04-28 | $22.32 | $22.75 | $22.32 | $22.74 | $21.31 | 41,336 |
| 2021-04-27 | $22.09 | $22.59 | $21.95 | $22.45 | $21.04 | 27,261 |
| 2021-04-26 | $22.22 | $22.45 | $21.90 | $22.42 | $21.01 | 104,087 |
| 2021-04-23 | $22.50 | $22.50 | $22.06 | $22.15 | $20.76 | 162,432 |
| 2021-04-22 | $22.02 | $22.20 | $21.50 | $22.20 | $20.80 | 43,922 |
| 2021-04-21 | $21.27 | $22.46 | $21.27 | $22.24 | $20.84 | 35,948 |
| 2021-04-20 | $21.51 | $22.20 | $21.51 | $22.20 | $20.80 | 12,432 |
| 2021-04-19 | $22.33 | $22.33 | $22.16 | $22.21 | $20.81 | 6,267 |
| 2021-04-16 | $20.68 | $22.50 | $20.68 | $22.34 | $20.93 | 5,903 |
| 2021-04-15 | $22.39 | $22.40 | $22.20 | $22.39 | $20.98 | 7,762 |
| 2021-04-14 | $22.50 | $22.58 | $22.19 | $22.26 | $20.86 | 41,945 |
| 2021-04-13 | $22.04 | $22.60 | $22.04 | $22.52 | $21.10 | 92,972 |
| 2021-04-12 | $22.03 | $22.45 | $22.03 | $22.24 | $20.84 | 21,617 |
| 2021-04-09 | $22.25 | $22.50 | $22.00 | $22.00 | $20.62 | 30,898 |
| 2021-04-08 | $21.88 | $22.41 | $21.77 | $22.27 | $20.87 | 53,670 |
| 2021-04-07 | $21.85 | $21.87 | $21.79 | $21.79 | $20.42 | 14,732 |
| 2021-04-06 | $21.70 | $21.85 | $21.61 | $21.85 | $20.48 | 74,469 |
| 2021-04-05 | $21.69 | $21.74 | $21.60 | $21.72 | $20.35 | 28,685 |
| 2021-04-01 | $21.75 | $21.99 | $21.60 | $21.69 | $20.33 | 25,749 |
| 2021-03-31 | $21.72 | $21.97 | $21.58 | $21.97 | $20.59 | 19,285 |
| 2021-03-30 | $21.52 | $22.05 | $21.29 | $21.70 | $20.33 | 18,504 |
| 2021-03-29 | $21.44 | $22.24 | $21.44 | $22.05 | $20.34 | 54,183 |
| 2021-03-26 | $20.75 | $21.50 | $20.35 | $21.50 | $19.83 | 69,331 |
| 2021-03-25 | $20.51 | $20.87 | $20.51 | $20.87 | $19.25 | 43,775 |
| 2021-03-24 | $20.13 | $20.67 | $20.13 | $20.67 | $19.07 | 86,734 |
| 2021-03-23 | $20.20 | $20.50 | $19.45 | $20.28 | $18.71 | 53,976 |
| 2021-03-22 | $19.80 | $20.53 | $19.42 | $20.07 | $18.51 | 88,523 |
| 2021-03-19 | $19.69 | $19.95 | $19.67 | $19.80 | $18.26 | 28,751 |
| 2021-03-18 | $19.52 | $19.85 | $19.01 | $19.65 | $18.13 | 26,377 |
| 2021-03-17 | $19.00 | $19.78 | $19.00 | $19.75 | $18.22 | 45,698 |
| 2021-03-16 | $19.12 | $19.42 | $19.06 | $19.39 | $17.89 | 5,457 |
| 2021-03-15 | $19.90 | $19.90 | $18.96 | $19.50 | $17.99 | 9,287 |
| 2021-03-12 | $17.81 | $19.99 | $17.37 | $19.93 | $18.38 | 26,292 |
| 2021-03-11 | $17.18 | $18.13 | $17.17 | $17.86 | $16.48 | 35,941 |
| 2021-03-10 | $17.00 | $17.25 | $16.84 | $17.10 | $15.77 | 29,634 |
| 2021-03-09 | $17.00 | $17.00 | $16.61 | $16.91 | $15.60 | 15,096 |
| 2021-03-08 | $16.82 | $17.00 | $16.67 | $16.71 | $15.41 | 16,583 |
| 2021-03-05 | $16.75 | $16.75 | $16.43 | $16.50 | $15.22 | 22,606 |
| 2021-03-04 | $16.70 | $16.90 | $16.70 | $16.70 | $15.41 | 14,914 |
| 2021-03-03 | $16.90 | $17.00 | $16.70 | $17.00 | $15.68 | 37,296 |
| 2021-03-02 | $16.88 | $16.90 | $16.65 | $16.86 | $15.55 | 15,014 |
| 2021-03-01 | $17.10 | $17.10 | $16.89 | $16.92 | $15.61 | 23,931 |
| 2021-02-26 | $16.98 | $17.20 | $16.98 | $17.07 | $15.75 | 12,970 |
| 2021-02-25 | $17.10 | $17.10 | $16.53 | $16.76 | $15.46 | 25,507 |
| 2021-02-24 | $16.75 | $17.09 | $16.75 | $17.06 | $15.73 | 5,144 |
| 2021-02-23 | $17.00 | $17.15 | $16.75 | $17.00 | $15.68 | 16,129 |
| 2021-02-22 | $16.50 | $17.06 | $16.50 | $16.98 | $15.66 | 13,742 |
| 2021-02-19 | $16.70 | $17.44 | $16.61 | $16.87 | $15.56 | 49,783 |
| 2021-02-18 | $16.50 | $16.85 | $16.47 | $16.70 | $15.41 | 21,596 |
| 2021-02-17 | $16.50 | $16.50 | $16.35 | $16.50 | $15.22 | 7,741 |
| 2021-02-16 | $16.28 | $16.55 | $16.21 | $16.41 | $15.14 | 14,834 |
| 2021-02-12 | $16.40 | $16.50 | $16.35 | $16.35 | $15.08 | 21,787 |
| 2021-02-11 | $16.49 | $16.70 | $16.35 | $16.44 | $15.17 | 19,694 |
| 2021-02-10 | $16.74 | $16.74 | $16.38 | $16.60 | $15.31 | 3,578 |
| 2021-02-09 | $16.53 | $16.75 | $16.31 | $16.75 | $15.45 | 10,644 |
| 2021-02-08 | $16.26 | $16.75 | $16.24 | $16.57 | $15.29 | 12,531 |
| 2021-02-05 | $16.70 | $16.70 | $16.18 | $16.62 | $15.33 | 6,441 |
| 2021-02-04 | $16.36 | $16.75 | $16.36 | $16.73 | $15.43 | 7,516 |
| 2021-02-03 | $16.50 | $16.75 | $16.08 | $16.68 | $15.39 | 25,342 |
| 2021-02-02 | $16.62 | $16.62 | $16.50 | $16.50 | $15.22 | 4,608 |
| 2021-02-01 | $16.35 | $16.72 | $16.16 | $16.42 | $15.15 | 7,499 |
| 2021-01-29 | $16.27 | $16.40 | $16.04 | $16.40 | $15.13 | 4,839 |
| 2021-01-28 | $16.36 | $16.36 | $16.25 | $16.32 | $15.05 | 4,647 |
| 2021-01-27 | $16.15 | $16.20 | $16.00 | $16.13 | $14.88 | 5,752 |
| 2021-01-26 | $16.50 | $16.53 | $15.82 | $15.82 | $14.59 | 14,191 |
| 2021-01-25 | $16.41 | $16.55 | $16.30 | $16.31 | $15.05 | 4,825 |
| 2021-01-22 | $17.08 | $17.88 | $16.34 | $16.64 | $15.35 | 14,370 |
| 2021-01-21 | $16.98 | $16.98 | $16.41 | $16.41 | $15.14 | 5,539 |
| 2021-01-20 | $16.44 | $16.68 | $16.29 | $16.68 | $15.39 | 7,395 |
| 2021-01-19 | $16.73 | $16.96 | $16.15 | $16.80 | $15.50 | 11,404 |
| 2021-01-15 | $17.40 | $17.40 | $17.00 | $17.40 | $16.05 | 4,451 |
| 2021-01-14 | $16.73 | $17.91 | $16.67 | $17.36 | $16.01 | 21,696 |
| 2021-01-13 | $16.11 | $16.69 | $16.08 | $16.66 | $15.37 | 8,909 |
| 2021-01-12 | $15.50 | $16.14 | $15.49 | $16.12 | $14.87 | 13,998 |
| 2021-01-11 | $15.65 | $15.85 | $15.35 | $15.65 | $14.44 | 30,158 |
| 2021-01-08 | $15.77 | $16.00 | $15.65 | $15.83 | $14.60 | 7,597 |
| 2021-01-07 | $15.80 | $15.85 | $15.72 | $15.72 | $14.50 | 69,869 |
| 2021-01-06 | $15.86 | $16.01 | $15.76 | $15.85 | $14.62 | 176,423 |
| 2021-01-05 | $16.07 | $16.09 | $15.86 | $15.99 | $14.75 | 5,342 |
| 2021-01-04 | $16.08 | $16.09 | $15.95 | $15.95 | $14.71 | 5,455 |
| 2020-12-31 | $16.17 | $16.25 | $16.17 | $16.25 | $14.99 | 2,834 |
| 2020-12-30 | $16.32 | $16.32 | $15.98 | $15.98 | $14.74 | 4,690 |
| 2020-12-29 | $16.32 | $16.58 | $16.31 | $16.50 | $14.90 | 86,257 |
| 2020-12-28 | $16.50 | $16.60 | $16.43 | $16.50 | $14.90 | 25,905 |
| 2020-12-24 | $16.69 | $16.69 | $16.65 | $16.69 | $15.07 | 2,697 |
| 2020-12-23 | $16.52 | $16.64 | $16.41 | $16.45 | $14.86 | 38,301 |
| 2020-12-22 | $16.45 | $16.53 | $16.19 | $16.31 | $14.73 | 28,649 |
| 2020-12-21 | $16.60 | $16.60 | $16.51 | $16.51 | $14.91 | 2,962 |
| 2020-12-18 | $16.66 | $16.75 | $16.50 | $16.50 | $14.90 | 19,002 |
| 2020-12-17 | $16.20 | $16.69 | $16.20 | $16.69 | $15.07 | 1,923 |
| 2020-12-16 | $16.68 | $16.81 | $16.64 | $16.66 | $15.04 | 16,424 |
| 2020-12-15 | $16.38 | $16.66 | $16.38 | $16.62 | $15.01 | 5,088 |
| 2020-12-14 | $16.56 | $16.60 | $16.22 | $16.29 | $14.71 | 14,735 |
| 2020-12-11 | $16.51 | $16.61 | $16.45 | $16.45 | $14.85 | 22,391 |
| 2020-12-10 | $16.34 | $16.57 | $16.32 | $16.57 | $14.96 | 1,871 |
| 2020-12-09 | $16.75 | $16.79 | $16.50 | $16.70 | $15.08 | 7,284 |
| 2020-12-08 | $16.80 | $16.80 | $16.44 | $16.50 | $14.90 | 20,372 |
| 2020-12-07 | $16.74 | $16.78 | $16.58 | $16.78 | $15.15 | 4,753 |
| 2020-12-04 | $16.60 | $16.64 | $16.44 | $16.53 | $14.93 | 7,816 |
| 2020-12-03 | $16.85 | $16.98 | $16.22 | $16.52 | $14.92 | 13,148 |
| 2020-12-02 | $16.52 | $16.98 | $16.52 | $16.88 | $15.24 | 20,227 |
| 2020-12-01 | $16.37 | $16.96 | $16.36 | $16.88 | $15.24 | 19,215 |
| 2020-11-30 | $16.52 | $16.97 | $16.07 | $16.20 | $14.63 | 100,381 |
| 2020-11-27 | $16.50 | $16.94 | $16.50 | $16.69 | $15.07 | 33,057 |
| 2020-11-25 | $16.00 | $16.50 | $16.00 | $16.47 | $14.87 | 23,952 |
| 2020-11-24 | $16.00 | $16.97 | $15.86 | $16.49 | $14.89 | 62,960 |
| 2020-11-23 | $15.45 | $16.15 | $15.45 | $16.04 | $14.48 | 44,230 |
| 2020-11-20 | $15.63 | $15.63 | $15.24 | $15.33 | $13.84 | 6,033 |
| 2020-11-19 | $14.93 | $15.81 | $14.69 | $15.50 | $14.00 | 32,101 |
| 2020-11-18 | $14.09 | $15.25 | $14.09 | $15.15 | $13.68 | 48,521 |
| 2020-11-17 | $14.05 | $14.18 | $13.85 | $14.11 | $12.74 | 7,238 |
| 2020-11-16 | $14.20 | $14.20 | $13.82 | $13.95 | $12.60 | 61,389 |
| 2020-11-13 | $13.75 | $14.14 | $13.75 | $14.00 | $12.64 | 30,740 |
| 2020-11-12 | $14.25 | $14.25 | $13.56 | $13.56 | $12.25 | 16,566 |
| 2020-11-11 | $14.33 | $14.49 | $14.27 | $14.44 | $13.04 | 35,869 |
| 2020-11-10 | $13.94 | $14.20 | $13.94 | $14.15 | $12.78 | 27,798 |
| 2020-11-09 | $14.49 | $14.49 | $13.85 | $14.19 | $12.81 | 30,702 |
| 2020-11-06 | $13.49 | $13.51 | $12.48 | $13.10 | $11.83 | 7,750 |
| 2020-11-05 | $14.08 | $14.12 | $13.80 | $13.87 | $12.53 | 7,994 |
| 2020-11-04 | $13.20 | $14.16 | $13.20 | $14.14 | $12.77 | 11,565 |
| 2020-11-03 | $12.71 | $13.64 | $12.71 | $13.32 | $12.03 | 7,374 |
| 2020-11-02 | $12.62 | $12.75 | $12.61 | $12.65 | $11.42 | 4,745 |
| 2020-10-30 | $12.30 | $12.90 | $12.26 | $12.66 | $11.43 | 4,452 |
| 2020-10-29 | $12.60 | $12.89 | $12.39 | $12.52 | $11.31 | 9,636 |
| 2020-10-28 | $12.39 | $12.59 | $12.10 | $12.10 | $10.93 | 2,065 |
| 2020-10-27 | $12.78 | $12.97 | $12.77 | $12.77 | $11.53 | 1,901 |
| 2020-10-26 | $12.73 | $12.73 | $12.32 | $12.69 | $11.46 | 5,913 |
| 2020-10-23 | $12.98 | $13.35 | $12.62 | $12.76 | $11.52 | 11,404 |
| 2020-10-22 | $12.20 | $13.01 | $11.66 | $12.50 | $11.29 | 13,062 |
| 2020-10-21 | $12.65 | $12.68 | $11.86 | $12.25 | $11.06 | 7,558 |
| 2020-10-20 | $12.08 | $12.80 | $12.05 | $12.80 | $11.56 | 10,850 |
| 2020-10-19 | $12.39 | $12.40 | $12.05 | $12.05 | $10.88 | 3,251 |
| 2020-10-16 | $13.18 | $13.18 | $12.25 | $12.50 | $11.29 | 3,448 |
| 2020-10-15 | $11.87 | $12.78 | $11.87 | $12.38 | $11.18 | 10,648 |
| 2020-10-14 | $12.94 | $13.09 | $12.48 | $12.48 | $11.27 | 2,840 |
| 2020-10-13 | $13.24 | $13.24 | $13.24 | $13.24 | $11.96 | 1,336 |
| 2020-10-12 | $13.02 | $13.18 | $12.54 | $13.18 | $11.90 | 4,003 |
| 2020-10-09 | $13.11 | $13.11 | $12.50 | $12.74 | $11.50 | 6,107 |
| 2020-10-08 | $13.40 | $13.45 | $13.02 | $13.02 | $11.76 | 3,866 |
| 2020-10-07 | $13.01 | $13.46 | $12.44 | $13.46 | $12.15 | 4,178 |
| 2020-10-06 | $12.82 | $13.35 | $12.05 | $13.00 | $11.74 | 14,013 |
| 2020-10-05 | $12.43 | $12.80 | $12.12 | $12.50 | $11.29 | 13,267 |
| 2020-10-02 | $12.13 | $12.16 | $12.10 | $12.10 | $10.93 | 1,866 |
| 2020-10-01 | $12.01 | $12.23 | $12.01 | $12.09 | $10.92 | 4,776 |
| 2020-09-30 | $12.25 | $12.25 | $11.48 | $12.05 | $10.88 | 8,823 |
| 2020-09-29 | $12.17 | $12.17 | $11.50 | $11.78 | $10.64 | 3,913 |
| 2020-09-28 | $11.89 | $12.99 | $11.89 | $12.50 | $10.97 | 8,377 |
| 2020-09-25 | $12.04 | $12.15 | $11.85 | $11.97 | $10.50 | 34,416 |
| 2020-09-24 | $12.01 | $12.01 | $12.01 | $12.01 | $10.54 | 372 |
| 2020-09-23 | $12.25 | $12.26 | $12.02 | $12.02 | $10.55 | 6,906 |
| 2020-09-22 | $12.69 | $12.69 | $12.10 | $12.41 | $10.89 | 31,561 |
| 2020-09-21 | $12.87 | $13.00 | $12.13 | $12.50 | $10.97 | 14,984 |
| 2020-09-18 | $13.15 | $13.30 | $12.79 | $13.11 | $11.50 | 8,547 |
| 2020-09-17 | $12.80 | $13.50 | $12.77 | $13.30 | $11.67 | 12,293 |
| 2020-09-16 | $13.20 | $13.20 | $12.71 | $12.80 | $11.23 | 5,299 |
| 2020-09-15 | $13.38 | $13.38 | $12.73 | $13.00 | $11.41 | 5,514 |
| 2020-09-14 | $13.29 | $13.30 | $13.27 | $13.30 | $11.67 | 1,626 |
| 2020-09-11 | $12.62 | $13.23 | $11.97 | $13.23 | $11.61 | 17,089 |
| 2020-09-10 | $13.73 | $14.00 | $13.21 | $13.40 | $11.76 | 6,393 |
| 2020-09-09 | $12.50 | $12.97 | $12.50 | $12.97 | $11.38 | 490 |
| 2020-09-08 | $13.37 | $13.61 | $12.85 | $12.90 | $11.32 | 3,589 |
| 2020-09-04 | $13.66 | $13.66 | $12.76 | $13.10 | $11.49 | 13,117 |
| 2020-09-03 | $12.59 | $13.22 | $12.59 | $12.76 | $11.20 | 9,993 |
| 2020-09-02 | $12.83 | $13.25 | $12.33 | $13.25 | $11.63 | 13,916 |
| 2020-09-01 | $12.98 | $12.98 | $12.62 | $12.78 | $11.21 | 4,948 |
| 2020-08-31 | $13.85 | $14.14 | $12.81 | $12.81 | $11.24 | 37,905 |
| 2020-08-28 | $13.56 | $13.83 | $13.35 | $13.72 | $12.04 | 24,117 |
| 2020-08-27 | $13.29 | $13.99 | $13.25 | $13.33 | $11.69 | 20,474 |
| 2020-08-26 | $12.63 | $13.19 | $12.63 | $13.07 | $11.47 | 8,275 |
| 2020-08-25 | $12.84 | $13.23 | $12.60 | $12.97 | $11.38 | 12,307 |
| 2020-08-24 | $12.00 | $12.98 | $12.00 | $12.98 | $11.39 | 12,287 |
| 2020-08-21 | $13.29 | $13.30 | $12.06 | $12.58 | $11.04 | 4,834 |
| 2020-08-20 | $13.15 | $13.30 | $12.97 | $13.26 | $11.63 | 24,354 |
| 2020-08-19 | $13.00 | $13.48 | $12.01 | $12.58 | $11.04 | 22,081 |
| 2020-08-18 | $12.50 | $13.00 | $12.50 | $12.92 | $11.34 | 13,073 |
| 2020-08-17 | $12.20 | $12.56 | $12.20 | $12.50 | $10.97 | 8,541 |
| 2020-08-14 | $12.10 | $12.20 | $12.10 | $12.19 | $10.70 | 7,812 |
| 2020-08-13 | $11.80 | $12.16 | $11.50 | $12.01 | $10.54 | 9,004 |
| 2020-08-12 | $11.38 | $11.79 | $11.38 | $11.72 | $10.28 | 17,645 |
| 2020-08-11 | $11.64 | $11.71 | $11.60 | $11.70 | $10.27 | 5,333 |
| 2020-08-10 | $11.00 | $11.45 | $11.00 | $11.45 | $10.05 | 20,296 |
| 2020-08-07 | $10.61 | $11.00 | $10.54 | $11.00 | $9.65 | 10,629 |
| 2020-08-06 | $11.05 | $11.05 | $10.66 | $10.75 | $9.43 | 5,304 |
| 2020-08-05 | $10.75 | $10.75 | $10.75 | $10.75 | $9.43 | 131 |
| 2020-08-04 | $10.90 | $11.00 | $10.44 | $10.69 | $9.38 | 7,319 |
| 2020-08-03 | $11.36 | $11.37 | $11.00 | $11.00 | $9.65 | 2,669 |
| 2020-07-31 | $11.86 | $12.00 | $11.26 | $11.38 | $9.99 | 6,677 |
| 2020-07-30 | $11.13 | $11.55 | $11.06 | $11.48 | $10.07 | 24,792 |
| 2020-07-29 | $10.64 | $11.51 | $10.64 | $11.03 | $9.68 | 7,571 |
| 2020-07-28 | $10.66 | $10.68 | $10.48 | $10.68 | $9.37 | 12,396 |
| 2020-07-27 | $10.79 | $10.79 | $10.76 | $10.76 | $9.44 | 1,000 |
| 2020-07-24 | $10.62 | $10.75 | $10.62 | $10.75 | $9.43 | 631 |
| 2020-07-23 | $10.57 | $10.61 | $10.56 | $10.60 | $9.30 | 1,723 |
| 2020-07-22 | $10.68 | $10.69 | $10.53 | $10.69 | $9.38 | 4,800 |
| 2020-07-21 | $10.58 | $10.65 | $10.55 | $10.58 | $9.28 | 2,984 |
| 2020-07-20 | $10.53 | $10.53 | $10.45 | $10.53 | $9.24 | 6,188 |
| 2020-07-17 | $10.57 | $10.58 | $10.50 | $10.53 | $9.24 | 4,935 |
| 2020-07-16 | $10.55 | $10.55 | $10.52 | $10.53 | $9.24 | 4,662 |
| 2020-07-15 | $10.32 | $10.73 | $10.32 | $10.53 | $9.24 | 2,311 |
| 2020-07-14 | $10.20 | $10.27 | $10.17 | $10.17 | $8.92 | 1,299 |
| 2020-07-13 | $10.15 | $10.37 | $9.74 | $10.35 | $9.08 | 14,721 |
| 2020-07-10 | $10.32 | $10.38 | $10.32 | $10.35 | $9.08 | 1,326 |
| 2020-07-09 | $9.75 | $10.44 | $9.75 | $10.39 | $9.12 | 2,175 |
| 2020-07-08 | $10.10 | $10.25 | $10.00 | $10.22 | $8.97 | 3,221 |
| 2020-07-07 | $10.80 | $10.80 | $9.86 | $10.21 | $8.96 | 9,433 |
| 2020-07-06 | $10.80 | $10.80 | $10.75 | $10.75 | $9.43 | 882 |
| 2020-07-02 | $11.21 | $11.34 | $11.10 | $11.11 | $9.75 | 7,054 |
| 2020-07-01 | $10.87 | $10.87 | $10.20 | $10.70 | $9.39 | 30,998 |
| 2020-06-30 | $10.00 | $10.31 | $9.79 | $10.09 | $8.85 | 201,460 |
| 2020-06-29 | $9.48 | $10.09 | $9.33 | $10.05 | $8.82 | 31,302 |
| 2020-06-26 | $9.93 | $9.96 | $9.58 | $9.65 | $8.19 | 3,303 |
| 2020-06-25 | $8.90 | $9.99 | $8.90 | $9.99 | $8.48 | 31,864 |
| 2020-06-24 | $8.99 | $9.00 | $8.75 | $8.88 | $7.53 | 9,472 |
| 2020-06-23 | $10.01 | $10.05 | $8.55 | $8.55 | $7.25 | 13,525 |
| 2020-06-22 | $9.98 | $10.37 | $9.71 | $9.71 | $8.24 | 16,148 |
| 2020-06-19 | $11.00 | $11.15 | $10.04 | $10.04 | $8.52 | 13,020 |
| 2020-06-18 | $10.10 | $10.29 | $9.93 | $10.18 | $8.64 | 23,798 |
| 2020-06-17 | $10.11 | $10.60 | $9.85 | $10.33 | $8.76 | 48,897 |
| 2020-06-16 | $10.12 | $10.70 | $9.59 | $9.82 | $8.33 | 23,857 |
| 2020-06-15 | $9.50 | $10.00 | $9.00 | $9.50 | $8.06 | 66,454 |
| 2020-06-12 | $10.19 | $10.78 | $9.76 | $9.76 | $8.28 | 11,271 |
| 2020-06-11 | $10.70 | $10.70 | $9.77 | $9.95 | $8.44 | 20,295 |
| 2020-06-10 | $11.74 | $12.34 | $11.00 | $11.00 | $9.33 | 32,609 |
| 2020-06-09 | $12.72 | $12.72 | $11.90 | $12.01 | $10.19 | 16,855 |
| 2020-06-08 | $12.85 | $13.32 | $12.75 | $12.93 | $10.97 | 31,827 |
| 2020-06-05 | $12.75 | $13.59 | $11.90 | $12.87 | $10.92 | 36,152 |
| 2020-06-04 | $11.39 | $12.75 | $11.39 | $12.31 | $10.44 | 36,934 |
| 2020-06-03 | $10.76 | $11.77 | $10.55 | $11.54 | $9.79 | 27,231 |
| 2020-06-02 | $10.46 | $10.80 | $10.29 | $10.67 | $9.05 | 6,016 |
| 2020-06-01 | $11.00 | $11.00 | $10.66 | $10.76 | $9.12 | 1,385 |
| 2020-05-29 | $11.00 | $11.10 | $10.13 | $10.99 | $9.32 | 17,116 |
| 2020-05-28 | $11.18 | $11.78 | $10.97 | $11.31 | $9.60 | 31,118 |
| 2020-05-27 | $9.95 | $11.18 | $9.95 | $10.90 | $9.25 | 37,971 |
| 2020-05-26 | $8.80 | $10.48 | $8.50 | $9.76 | $8.28 | 26,641 |
| 2020-05-22 | $7.25 | $8.23 | $6.80 | $8.00 | $6.79 | 26,218 |
| 2020-05-21 | $8.00 | $8.28 | $7.25 | $7.25 | $6.15 | 75,948 |
| 2020-05-20 | $7.22 | $8.40 | $7.22 | $7.50 | $6.36 | 32,452 |
| 2020-05-19 | $6.75 | $7.01 | $6.75 | $6.98 | $5.92 | 8,299 |
| 2020-05-18 | $5.97 | $6.33 | $5.80 | $6.30 | $5.35 | 75,007 |
| 2020-05-15 | $5.50 | $5.61 | $5.18 | $5.43 | $4.61 | 50,328 |
| 2020-05-14 | $5.80 | $5.80 | $5.05 | $5.48 | $4.65 | 42,074 |
| 2020-05-13 | $6.01 | $6.27 | $5.73 | $6.02 | $5.11 | 12,972 |
| 2020-05-12 | $7.42 | $7.42 | $6.40 | $6.42 | $5.45 | 11,897 |
| 2020-05-11 | $7.02 | $7.50 | $7.01 | $7.30 | $6.19 | 7,800 |
| 2020-05-08 | $6.84 | $7.50 | $6.84 | $7.50 | $6.36 | 34,684 |
| 2020-05-07 | $7.00 | $7.12 | $6.66 | $6.66 | $5.65 | 7,527 |
| 2020-05-06 | $7.53 | $7.76 | $6.95 | $6.95 | $5.90 | 10,373 |
| 2020-05-05 | $8.70 | $8.95 | $8.06 | $8.35 | $7.08 | 88,356 |
| 2020-05-04 | $8.28 | $8.33 | $7.84 | $7.92 | $6.72 | 40,057 |
| 2020-05-01 | $9.30 | $9.30 | $8.02 | $8.85 | $7.51 | 26,884 |
| 2020-04-30 | $9.63 | $9.63 | $8.37 | $9.49 | $8.05 | 12,621 |
| 2020-04-29 | $8.86 | $9.21 | $8.85 | $9.14 | $7.75 | 30,158 |
| 2020-04-28 | $8.00 | $8.57 | $7.82 | $8.13 | $6.90 | 47,733 |
| 2020-04-27 | $8.08 | $8.22 | $7.79 | $7.84 | $6.65 | 50,601 |
| 2020-04-24 | $7.84 | $8.25 | $7.26 | $8.20 | $6.96 | 25,137 |
| 2020-04-23 | $8.26 | $8.69 | $8.00 | $8.00 | $6.79 | 7,692 |
| 2020-04-22 | $8.32 | $8.49 | $7.71 | $7.71 | $6.54 | 121,391 |
| 2020-04-21 | $8.40 | $9.07 | $8.40 | $8.66 | $7.35 | 5,945 |
| 2020-04-20 | $8.80 | $8.80 | $8.25 | $8.51 | $7.22 | 65,693 |
| 2020-04-17 | $9.10 | $9.10 | $8.50 | $8.74 | $7.42 | 54,239 |
| 2020-04-16 | $8.92 | $9.10 | $8.50 | $8.50 | $7.21 | 16,139 |
| 2020-04-15 | $9.29 | $11.02 | $8.76 | $8.76 | $7.43 | 32,775 |
| 2020-04-14 | $8.70 | $9.10 | $8.53 | $9.10 | $7.72 | 16,163 |
| 2020-04-13 | $7.74 | $8.42 | $6.45 | $8.28 | $7.02 | 35,553 |
| 2020-04-09 | $6.50 | $8.48 | $6.50 | $7.17 | $6.08 | 114,090 |
| 2020-04-08 | $6.29 | $6.42 | $6.19 | $6.39 | $5.42 | 27,093 |
| 2020-04-07 | $6.25 | $6.61 | $5.53 | $6.00 | $5.09 | 306,779 |
| 2020-04-06 | $4.91 | $5.50 | $4.91 | $5.50 | $4.67 | 41,191 |
| 2020-04-03 | $5.53 | $5.67 | $5.10 | $5.10 | $4.33 | 4,073 |
| 2020-04-02 | $5.10 | $5.50 | $5.10 | $5.50 | $4.67 | 15,914 |
| 2020-04-01 | $5.36 | $5.36 | $3.62 | $5.00 | $4.24 | 20,075 |
| 2020-03-31 | $6.25 | $6.25 | $5.30 | $5.55 | $4.71 | 33,462 |
| 2020-03-30 | $6.01 | $6.25 | $5.60 | $6.00 | $5.09 | 26,839 |
| 2020-03-27 | $6.61 | $6.70 | $5.75 | $5.75 | $4.61 | 15,214 |
| 2020-03-26 | $6.01 | $7.02 | $6.01 | $6.48 | $5.20 | 62,757 |
| 2020-03-25 | $6.49 | $7.38 | $5.50 | $5.50 | $4.41 | 53,979 |
| 2020-03-24 | $6.00 | $6.30 | $5.76 | $5.76 | $4.62 | 19,969 |
| 2020-03-23 | $5.00 | $5.57 | $4.99 | $5.54 | $4.44 | 8,059 |
| 2020-03-20 | $6.31 | $6.53 | $5.01 | $5.02 | $4.03 | 16,379 |
| 2020-03-19 | $3.76 | $5.98 | $3.46 | $5.70 | $4.57 | 66,372 |
| 2020-03-18 | $5.40 | $5.40 | $3.74 | $3.77 | $3.02 | 30,557 |
| 2020-03-17 | $7.51 | $7.58 | $5.61 | $5.75 | $4.61 | 25,194 |
| 2020-03-16 | $8.40 | $8.41 | $7.60 | $7.60 | $6.10 | 10,498 |
| 2020-03-13 | $9.00 | $9.01 | $8.32 | $8.68 | $6.97 | 8,065 |
| 2020-03-12 | $10.28 | $10.28 | $7.25 | $8.17 | $6.55 | 50,435 |
| 2020-03-11 | $12.05 | $12.20 | $9.94 | $10.85 | $8.71 | 36,731 |
| 2020-03-10 | $13.26 | $13.84 | $10.97 | $12.26 | $9.84 | 26,893 |
| 2020-03-09 | $14.50 | $14.65 | $12.50 | $13.09 | $10.50 | 47,020 |
| 2020-03-06 | $15.03 | $15.49 | $14.56 | $15.14 | $12.15 | 21,826 |
| 2020-03-05 | $16.46 | $16.76 | $15.32 | $15.43 | $12.38 | 19,079 |
| 2020-03-04 | $17.22 | $17.22 | $16.14 | $16.57 | $13.30 | 15,456 |
| 2020-03-03 | $16.84 | $17.38 | $16.82 | $17.16 | $13.77 | 2,327 |
| 2020-03-02 | $16.45 | $17.04 | $16.35 | $16.82 | $13.49 | 7,571 |
| 2020-02-28 | $16.00 | $16.46 | $16.00 | $16.35 | $13.12 | 13,637 |
| 2020-02-27 | $17.09 | $17.26 | $15.17 | $16.70 | $13.40 | 25,452 |
| 2020-02-26 | $17.25 | $17.45 | $17.05 | $17.05 | $13.68 | 12,948 |
| 2020-02-25 | $18.01 | $18.01 | $17.05 | $17.05 | $13.68 | 4,691 |
| 2020-02-24 | $18.30 | $18.34 | $18.00 | $18.00 | $14.44 | 3,546 |
| 2020-02-21 | $18.91 | $18.91 | $18.46 | $18.65 | $14.97 | 3,228 |
| 2020-02-20 | $18.71 | $19.03 | $18.61 | $19.00 | $15.25 | 4,500 |
| 2020-02-19 | $18.33 | $18.35 | $18.20 | $18.35 | $14.72 | 48,889 |
| 2020-02-18 | $18.20 | $18.39 | $18.20 | $18.22 | $14.62 | 1,418 |
| 2020-02-14 | $18.10 | $18.17 | $18.05 | $18.16 | $14.57 | 49,134 |
| 2020-02-13 | $18.20 | $18.23 | $18.15 | $18.17 | $14.58 | 31,993 |
| 2020-02-12 | $18.50 | $18.50 | $18.22 | $18.28 | $14.66 | 5,441 |
| 2020-02-11 | $18.15 | $18.48 | $18.15 | $18.35 | $14.72 | 2,164 |
| 2020-02-10 | $18.17 | $18.26 | $18.10 | $18.18 | $14.59 | 4,268 |
| 2020-02-07 | $18.19 | $18.24 | $18.15 | $18.15 | $14.56 | 4,373 |
| 2020-02-06 | $18.51 | $18.51 | $18.13 | $18.17 | $14.58 | 6,272 |
| 2020-02-05 | $18.23 | $18.26 | $18.13 | $18.26 | $14.65 | 15,236 |
| 2020-02-04 | $18.23 | $18.32 | $18.05 | $18.11 | $14.53 | 36,055 |
| 2020-02-03 | $18.21 | $18.27 | $18.18 | $18.19 | $14.60 | 9,281 |
| 2020-01-31 | $18.20 | $18.20 | $18.02 | $18.20 | $14.60 | 18,626 |
| 2020-01-30 | $18.23 | $18.23 | $18.15 | $18.20 | $14.60 | 7,898 |
| 2020-01-29 | $18.25 | $18.28 | $18.17 | $18.23 | $14.63 | 12,529 |
| 2020-01-28 | $18.25 | $18.29 | $18.04 | $18.22 | $14.62 | 23,581 |
| 2020-01-27 | $18.50 | $18.50 | $17.99 | $18.19 | $14.60 | 9,654 |
| 2020-01-24 | $18.85 | $18.90 | $18.54 | $18.54 | $14.88 | 2,327 |
| 2020-01-23 | $18.79 | $18.87 | $18.77 | $18.87 | $15.14 | 4,846 |
| 2020-01-22 | $18.91 | $18.94 | $18.79 | $18.81 | $15.09 | 23,790 |
| 2020-01-21 | $18.95 | $18.98 | $18.76 | $18.93 | $15.19 | 19,257 |
| 2020-01-17 | $19.00 | $19.00 | $18.76 | $18.81 | $15.09 | 8,337 |
| 2020-01-16 | $18.90 | $18.94 | $18.75 | $18.90 | $15.17 | 23,288 |
| 2020-01-15 | $18.81 | $18.99 | $18.81 | $18.94 | $15.20 | 6,491 |
| 2020-01-14 | $18.88 | $18.93 | $18.84 | $18.84 | $15.12 | 6,840 |
| 2020-01-13 | $18.96 | $19.06 | $18.96 | $18.98 | $15.23 | 6,078 |
| 2020-01-10 | $19.03 | $19.05 | $19.00 | $19.00 | $15.25 | 4,695 |
| 2020-01-09 | $18.99 | $19.03 | $18.87 | $19.03 | $15.27 | 9,155 |
| 2020-01-08 | $18.75 | $19.02 | $18.75 | $19.01 | $15.25 | 5,180 |
| 2020-01-07 | $18.94 | $19.03 | $18.75 | $18.92 | $15.18 | 6,575 |
| 2020-01-06 | $19.01 | $19.25 | $19.00 | $19.05 | $15.29 | 9,687 |
| 2020-01-03 | $18.92 | $19.04 | $18.79 | $19.03 | $15.27 | 15,553 |
| 2020-01-02 | $19.06 | $19.07 | $18.98 | $19.03 | $15.27 | 14,071 |
| 2019-12-31 | $18.91 | $19.04 | $18.76 | $19.00 | $15.25 | 10,187 |
| 2019-12-30 | $18.90 | $18.99 | $18.82 | $18.98 | $15.23 | 4,216 |
| 2019-12-27 | $18.88 | $18.94 | $18.77 | $18.90 | $15.17 | 9,540 |
| 2019-12-26 | $18.99 | $19.05 | $18.90 | $19.05 | $15.01 | 25,528 |
| 2019-12-24 | $18.82 | $19.00 | $18.73 | $19.00 | $14.97 | 26,576 |
| 2019-12-23 | $18.83 | $18.95 | $18.73 | $18.93 | $14.92 | 4,004 |
| 2019-12-20 | $19.00 | $19.00 | $18.77 | $18.79 | $14.81 | 8,327 |
| 2019-12-19 | $19.00 | $19.01 | $18.97 | $19.00 | $14.97 | 4,635 |
| 2019-12-18 | $18.78 | $19.00 | $18.76 | $19.00 | $14.97 | 24,994 |
| 2019-12-17 | $19.03 | $19.16 | $19.00 | $19.00 | $14.97 | 1,665 |
| 2019-12-16 | $18.73 | $19.02 | $18.73 | $19.00 | $14.97 | 10,626 |
| 2019-12-13 | $18.62 | $18.78 | $18.59 | $18.74 | $14.77 | 5,324 |
| 2019-12-12 | $18.61 | $18.70 | $18.56 | $18.70 | $14.74 | 3,233 |
| 2019-12-11 | $18.54 | $18.74 | $18.54 | $18.74 | $14.77 | 11,102 |
| 2019-12-10 | $18.75 | $18.87 | $18.54 | $18.54 | $14.61 | 4,038 |
| 2019-12-09 | $18.81 | $18.83 | $18.54 | $18.75 | $14.78 | 20,843 |
| 2019-12-06 | $18.84 | $19.12 | $18.55 | $18.96 | $14.94 | 10,179 |
| 2019-12-05 | $19.20 | $19.34 | $18.43 | $18.86 | $14.86 | 11,103 |
| 2019-12-04 | $19.44 | $19.55 | $19.40 | $19.40 | $15.29 | 10,852 |
| 2019-12-03 | $19.50 | $19.60 | $19.38 | $19.44 | $15.32 | 5,187 |
| 2019-12-02 | $20.15 | $20.15 | $19.79 | $19.83 | $15.63 | 1,876 |
| 2019-11-29 | $19.79 | $20.28 | $19.67 | $20.28 | $15.98 | 6,861 |
| 2019-11-27 | $19.77 | $20.15 | $19.77 | $19.90 | $15.68 | 2,232 |
| 2019-11-26 | $19.54 | $19.90 | $19.54 | $19.80 | $15.60 | 6,226 |
| 2019-11-25 | $19.62 | $19.90 | $19.61 | $19.90 | $15.68 | 4,804 |
| 2019-11-22 | $19.67 | $19.79 | $19.22 | $19.70 | $15.53 | 2,016 |
| 2019-11-21 | $19.78 | $19.90 | $19.62 | $19.78 | $15.59 | 4,846 |
| 2019-11-20 | $19.95 | $19.95 | $19.51 | $19.77 | $15.58 | 6,367 |
| 2019-11-19 | $19.31 | $20.02 | $19.31 | $20.02 | $15.78 | 5,808 |
| 2019-11-18 | $19.36 | $19.43 | $19.35 | $19.37 | $15.27 | 3,967 |
| 2019-11-15 | $19.36 | $19.43 | $19.16 | $19.43 | $15.31 | 7,453 |
| 2019-11-14 | $19.40 | $19.59 | $19.23 | $19.40 | $15.29 | 8,102 |
| 2019-11-13 | $19.45 | $19.48 | $19.15 | $19.20 | $15.13 | 3,708 |
| 2019-11-12 | $19.32 | $19.67 | $19.32 | $19.45 | $15.33 | 5,887 |
| 2019-11-11 | $19.51 | $19.51 | $19.12 | $19.46 | $15.34 | 5,465 |
| 2019-11-08 | $19.72 | $19.73 | $19.41 | $19.48 | $15.35 | 19,282 |
| 2019-11-07 | $20.00 | $20.00 | $19.69 | $19.70 | $15.53 | 3,518 |
| 2019-11-06 | $19.98 | $19.99 | $19.81 | $19.84 | $15.64 | 14,800 |
| 2019-11-05 | $20.04 | $20.04 | $20.04 | $20.04 | $15.79 | 308 |
| 2019-11-04 | $19.95 | $20.07 | $19.95 | $20.04 | $15.79 | 3,099 |
| 2019-11-01 | $20.50 | $20.50 | $20.06 | $20.08 | $15.83 | 1,594 |
| 2019-10-31 | $20.47 | $20.70 | $20.37 | $20.70 | $16.31 | 36,942 |
| 2019-10-30 | $20.22 | $20.70 | $19.95 | $20.70 | $16.31 | 9,339 |
| 2019-10-29 | $20.19 | $20.19 | $20.19 | $20.19 | $15.91 | 429 |
| 2019-10-28 | $20.00 | $20.20 | $19.78 | $20.20 | $15.92 | 2,596 |
| 2019-10-25 | $20.50 | $20.58 | $20.00 | $20.00 | $15.76 | 11,468 |
| 2019-10-24 | $20.46 | $20.46 | $20.45 | $20.46 | $16.12 | 2,111 |
| 2019-10-23 | $20.43 | $20.60 | $20.43 | $20.49 | $16.15 | 33,370 |
| 2019-10-22 | $20.76 | $20.76 | $20.25 | $20.50 | $16.16 | 4,785 |
| 2019-10-21 | $20.20 | $20.90 | $20.18 | $20.66 | $16.28 | 5,049 |
| 2019-10-18 | $19.70 | $20.80 | $19.68 | $20.35 | $16.04 | 18,962 |
| 2019-10-17 | $19.98 | $20.31 | $19.84 | $19.95 | $15.72 | 12,458 |
| 2019-10-16 | $20.15 | $20.15 | $19.83 | $19.93 | $15.71 | 3,673 |
| 2019-10-15 | $19.66 | $20.00 | $19.57 | $19.93 | $15.71 | 11,232 |
| 2019-10-14 | $19.58 | $19.98 | $19.48 | $19.98 | $15.75 | 2,213 |
| 2019-10-11 | $19.11 | $19.57 | $19.11 | $19.57 | $15.42 | 11,446 |
| 2019-10-10 | $19.74 | $19.97 | $19.51 | $19.51 | $15.38 | 1,723 |
| 2019-10-09 | $20.31 | $20.31 | $19.51 | $20.06 | $15.81 | 9,823 |
| 2019-10-08 | $20.30 | $20.39 | $20.27 | $20.29 | $15.99 | 1,202 |
| 2019-10-07 | $20.48 | $20.49 | $20.21 | $20.29 | $15.99 | 5,005 |
| 2019-10-04 | $20.70 | $20.73 | $20.40 | $20.40 | $16.08 | 5,100 |
| 2019-10-03 | $20.90 | $20.90 | $20.60 | $20.72 | $16.33 | 1,528 |
| 2019-10-02 | $20.41 | $20.86 | $20.41 | $20.86 | $16.44 | 3,062 |
| 2019-10-01 | $20.50 | $20.83 | $20.50 | $20.71 | $16.32 | 6,819 |
| 2019-09-30 | $20.63 | $20.86 | $20.33 | $20.86 | $16.44 | 46,920 |
| 2019-09-27 | $20.36 | $20.86 | $20.36 | $20.86 | $16.44 | 7,712 |
| 2019-09-26 | $20.50 | $20.69 | $20.46 | $20.69 | $16.04 | 3,109 |
| 2019-09-25 | $20.40 | $20.84 | $20.40 | $20.75 | $16.09 | 6,101 |
| 2019-09-24 | $20.25 | $20.76 | $20.25 | $20.74 | $16.08 | 7,230 |
| 2019-09-23 | $20.47 | $20.71 | $20.47 | $20.65 | $16.01 | 6,698 |
| 2019-09-20 | $20.17 | $20.71 | $20.17 | $20.54 | $15.93 | 3,142 |
| 2019-09-19 | $20.55 | $20.71 | $20.45 | $20.65 | $16.01 | 3,432 |
| 2019-09-18 | $20.64 | $20.64 | $20.30 | $20.63 | $15.99 | 8,810 |
| 2019-09-17 | $20.43 | $20.51 | $20.20 | $20.47 | $15.87 | 12,111 |
| 2019-09-16 | $20.36 | $20.43 | $20.30 | $20.43 | $15.84 | 5,094 |
| 2019-09-13 | $20.50 | $20.52 | $19.64 | $19.97 | $15.48 | 5,743 |
| 2019-09-12 | $20.04 | $20.45 | $20.04 | $20.45 | $15.86 | 1,588 |
| 2019-09-11 | $20.53 | $20.55 | $20.47 | $20.47 | $15.87 | 1,377 |
| 2019-09-10 | $20.41 | $20.53 | $20.31 | $20.53 | $15.92 | 6,996 |
| 2019-09-09 | $20.50 | $20.51 | $19.98 | $20.44 | $15.85 | 9,444 |
| 2019-09-06 | $20.38 | $20.78 | $20.38 | $20.54 | $15.93 | 10,153 |
| 2019-09-05 | $19.97 | $20.40 | $19.49 | $20.20 | $15.66 | 26,112 |
| 2019-09-04 | $19.46 | $19.93 | $19.44 | $19.87 | $15.41 | 25,226 |
| 2019-09-03 | $19.09 | $19.43 | $19.08 | $19.43 | $15.06 | 3,094 |
| 2019-08-30 | $19.11 | $19.35 | $18.97 | $19.15 | $14.85 | 47,214 |
| 2019-08-29 | $18.79 | $19.08 | $18.79 | $19.07 | $14.79 | 16,376 |
| 2019-08-28 | $18.73 | $18.79 | $18.73 | $18.77 | $14.55 | 7,620 |
| 2019-08-27 | $18.83 | $18.84 | $18.79 | $18.84 | $14.61 | 3,851 |
| 2019-08-26 | $18.66 | $18.71 | $18.55 | $18.55 | $14.38 | 3,143 |
| 2019-08-23 | $18.60 | $18.90 | $18.49 | $18.90 | $14.65 | 9,267 |
| 2019-08-22 | $18.64 | $18.92 | $18.64 | $18.92 | $14.67 | 3,716 |
| 2019-08-21 | $18.69 | $18.80 | $18.41 | $18.80 | $14.58 | 3,147 |
| 2019-08-20 | $18.70 | $18.75 | $18.60 | $18.70 | $14.50 | 2,142 |
| 2019-08-19 | $18.35 | $18.71 | $18.35 | $18.71 | $14.51 | 5,265 |
| 2019-08-16 | $18.20 | $18.32 | $18.18 | $18.32 | $14.20 | 96,603 |
| 2019-08-15 | $18.33 | $18.36 | $18.10 | $18.27 | $14.17 | 18,514 |
| 2019-08-14 | $18.23 | $18.63 | $18.10 | $18.44 | $14.30 | 15,552 |
| 2019-08-13 | $18.50 | $18.50 | $18.30 | $18.31 | $14.20 | 2,733 |
| 2019-08-12 | $18.61 | $18.62 | $18.44 | $18.45 | $14.30 | 2,990 |
| 2019-08-09 | $18.58 | $18.78 | $18.51 | $18.70 | $14.50 | 2,280 |
| 2019-08-08 | $18.80 | $18.80 | $18.40 | $18.47 | $14.32 | 7,907 |
| 2019-08-07 | $18.35 | $18.64 | $18.32 | $18.63 | $14.44 | 4,271 |
| 2019-08-06 | $18.55 | $18.64 | $18.46 | $18.46 | $14.31 | 3,736 |
| 2019-08-05 | $18.64 | $18.64 | $18.48 | $18.57 | $14.39 | 3,702 |
| 2019-08-02 | $18.77 | $18.79 | $18.63 | $18.70 | $14.50 | 4,645 |
| 2019-08-01 | $18.50 | $18.61 | $18.50 | $18.57 | $14.40 | 7,489 |
| 2019-07-31 | $18.75 | $18.80 | $18.57 | $18.80 | $14.58 | 62,180 |
| 2019-07-30 | $18.61 | $18.80 | $18.58 | $18.80 | $14.58 | 16,366 |
| 2019-07-29 | $18.59 | $18.79 | $18.47 | $18.79 | $14.57 | 9,043 |
| 2019-07-26 | $18.52 | $18.78 | $18.52 | $18.78 | $14.56 | 1,707 |
| 2019-07-25 | $18.53 | $18.79 | $18.46 | $18.79 | $14.57 | 4,717 |
| 2019-07-24 | $18.55 | $18.55 | $18.50 | $18.55 | $14.38 | 2,468 |
| 2019-07-23 | $18.48 | $18.55 | $18.45 | $18.55 | $14.38 | 2,681 |
| 2019-07-22 | $18.48 | $18.57 | $18.36 | $18.57 | $14.40 | 3,614 |
| 2019-07-19 | $18.53 | $18.79 | $18.42 | $18.79 | $14.57 | 4,373 |
| 2019-07-18 | $18.40 | $18.79 | $18.31 | $18.79 | $14.57 | 3,227 |
| 2019-07-17 | $18.18 | $18.43 | $18.14 | $18.39 | $14.26 | 60,765 |
| 2019-07-16 | $18.10 | $18.27 | $18.05 | $18.25 | $14.15 | 14,912 |
| 2019-07-15 | $18.11 | $18.13 | $17.97 | $18.08 | $14.02 | 23,448 |
| 2019-07-12 | $18.10 | $18.17 | $18.01 | $18.06 | $14.00 | 4,503 |
| 2019-07-11 | $17.96 | $18.03 | $17.84 | $17.94 | $13.91 | 4,305 |
| 2019-07-10 | $18.16 | $18.16 | $17.90 | $17.96 | $13.92 | 6,703 |
| 2019-07-09 | $18.18 | $18.18 | $18.15 | $18.15 | $14.07 | 2,276 |
| 2019-07-08 | $18.24 | $18.24 | $18.20 | $18.20 | $14.11 | 1,931 |
| 2019-07-05 | $18.34 | $18.38 | $18.28 | $18.28 | $14.17 | 1,359 |
| 2019-07-03 | $18.42 | $18.44 | $18.35 | $18.36 | $14.23 | 1,785 |
| 2019-07-02 | $18.57 | $18.57 | $18.18 | $18.44 | $14.30 | 6,040 |
| 2019-07-01 | $18.58 | $18.58 | $18.58 | $18.58 | $14.41 | 51 |
| 2019-06-28 | $18.28 | $18.63 | $18.25 | $18.58 | $14.41 | 38,380 |
| 2019-06-27 | $18.68 | $18.68 | $18.25 | $18.25 | $14.15 | 2,505 |
| 2019-06-26 | $18.80 | $18.93 | $18.80 | $18.93 | $14.41 | 1,213 |
| 2019-06-25 | $18.67 | $18.94 | $18.67 | $18.93 | $14.41 | 3,005 |
| 2019-06-24 | $18.72 | $18.98 | $18.50 | $18.95 | $14.42 | 8,912 |
| 2019-06-21 | $18.66 | $19.00 | $18.66 | $18.86 | $14.35 | 2,342 |
| 2019-06-20 | $19.05 | $19.09 | $18.95 | $19.00 | $14.46 | 18,387 |
| 2019-06-19 | $19.06 | $19.40 | $18.76 | $19.40 | $14.76 | 8,415 |
| 2019-06-18 | $18.97 | $19.04 | $18.64 | $19.04 | $14.49 | 4,499 |
| 2019-06-17 | $18.88 | $19.01 | $18.79 | $19.01 | $14.46 | 4,235 |
| 2019-06-14 | $18.71 | $18.91 | $18.70 | $18.89 | $14.38 | 3,519 |
| 2019-06-13 | $18.76 | $19.00 | $18.76 | $19.00 | $14.46 | 1,639 |
| 2019-06-12 | $18.93 | $19.10 | $18.91 | $19.08 | $14.52 | 1,580 |
| 2019-06-11 | $18.98 | $19.11 | $18.80 | $18.84 | $14.34 | 9,307 |
| 2019-06-10 | $18.50 | $18.75 | $18.50 | $18.70 | $14.23 | 3,211 |
| 2019-06-07 | $19.22 | $19.22 | $18.42 | $18.50 | $14.08 | 8,552 |
| 2019-06-06 | $19.27 | $19.28 | $18.85 | $19.00 | $14.46 | 4,843 |
| 2019-06-05 | $19.20 | $19.30 | $18.98 | $19.30 | $14.69 | 4,610 |
| 2019-06-04 | $19.22 | $19.24 | $19.05 | $19.24 | $14.64 | 4,972 |
| 2019-06-03 | $19.50 | $19.50 | $18.78 | $18.97 | $14.44 | 4,787 |
| 2019-05-31 | $19.52 | $19.62 | $19.42 | $19.50 | $14.84 | 65,608 |
| 2019-05-30 | $19.90 | $19.90 | $19.62 | $19.75 | $15.03 | 2,068 |
| 2019-05-29 | $20.00 | $20.00 | $19.79 | $19.79 | $15.06 | 5,244 |
| 2019-05-28 | $19.95 | $19.98 | $19.94 | $19.98 | $15.20 | 8,602 |
| 2019-05-24 | $19.79 | $19.79 | $19.68 | $19.79 | $15.06 | 4,930 |
| 2019-05-23 | $19.80 | $19.80 | $19.61 | $19.79 | $15.06 | 3,000 |
| 2019-05-22 | $19.57 | $19.78 | $19.57 | $19.77 | $15.04 | 2,116 |
| 2019-05-21 | $19.67 | $19.77 | $19.67 | $19.69 | $14.98 | 623 |
| 2019-05-20 | $19.58 | $19.78 | $19.58 | $19.58 | $14.90 | 1,118 |
| 2019-05-17 | $19.61 | $19.99 | $19.61 | $19.95 | $15.18 | 749 |
| 2019-05-16 | $19.69 | $19.95 | $19.56 | $19.91 | $15.15 | 4,448 |
| 2019-05-15 | $19.77 | $19.98 | $19.77 | $19.98 | $15.20 | 2,093 |
| 2019-05-14 | $19.45 | $19.76 | $19.45 | $19.54 | $14.87 | 8,556 |
| 2019-05-13 | $19.55 | $19.55 | $19.00 | $19.38 | $14.75 | 5,224 |
| 2019-05-10 | $19.65 | $19.65 | $19.55 | $19.65 | $14.95 | 2,820 |
| 2019-05-09 | $19.58 | $19.58 | $19.58 | $19.58 | $14.90 | 284 |
| 2019-05-08 | $19.75 | $19.76 | $19.75 | $19.76 | $15.03 | 1,700 |
| 2019-05-07 | $19.83 | $19.83 | $19.83 | $19.83 | $15.09 | 210 |
| 2019-05-06 | $19.66 | $19.98 | $19.66 | $19.76 | $15.04 | 3,759 |
| 2019-05-03 | $19.72 | $20.24 | $19.50 | $19.60 | $14.92 | 16,704 |
| 2019-05-02 | $19.45 | $19.80 | $19.45 | $19.64 | $14.95 | 1,659 |
| 2019-05-01 | $20.19 | $20.19 | $19.68 | $19.85 | $15.11 | 2,404 |
| 2019-04-30 | $19.70 | $20.27 | $19.46 | $20.27 | $15.43 | 57,800 |
| 2019-04-29 | $19.72 | $19.73 | $19.60 | $19.70 | $14.99 | 3,397 |
| 2019-04-26 | $19.70 | $19.70 | $19.65 | $19.70 | $14.99 | 2,351 |
| 2019-04-25 | $19.72 | $19.73 | $19.70 | $19.70 | $14.99 | 2,327 |
| 2019-04-24 | $19.74 | $19.88 | $19.74 | $19.88 | $15.13 | 6,004 |
| 2019-04-23 | $19.50 | $19.74 | $19.50 | $19.74 | $15.02 | 12,167 |
| 2019-04-22 | $19.50 | $19.66 | $19.50 | $19.66 | $14.96 | 2,088 |
| 2019-04-18 | $19.58 | $19.64 | $19.54 | $19.56 | $14.88 | 9,741 |
| 2019-04-17 | $19.75 | $19.75 | $19.70 | $19.75 | $15.03 | 1,546 |
| 2019-04-16 | $19.65 | $19.75 | $19.54 | $19.75 | $15.03 | 3,753 |
| 2019-04-15 | $19.70 | $19.74 | $19.58 | $19.69 | $14.98 | 3,340 |
| 2019-04-12 | $19.54 | $19.75 | $19.54 | $19.75 | $15.03 | 5,830 |
| 2019-04-11 | $19.65 | $19.65 | $19.65 | $19.65 | $14.95 | 461 |
| 2019-04-10 | $19.60 | $19.60 | $19.50 | $19.60 | $14.92 | 2,497 |
| 2019-04-09 | $19.59 | $19.72 | $19.59 | $19.60 | $14.92 | 6,363 |
| 2019-04-08 | $19.60 | $19.65 | $19.52 | $19.65 | $14.95 | 7,357 |
| 2019-04-05 | $19.71 | $19.74 | $19.69 | $19.74 | $15.02 | 2,234 |
| 2019-04-04 | $19.69 | $19.75 | $19.64 | $19.69 | $14.98 | 2,080 |
| 2019-04-03 | $19.74 | $19.75 | $19.52 | $19.52 | $14.85 | 3,357 |
| 2019-04-02 | $19.86 | $19.90 | $19.60 | $19.66 | $14.96 | 9,311 |
| 2019-04-01 | $19.72 | $19.89 | $19.62 | $19.89 | $15.14 | 10,479 |
| 2019-03-29 | $19.70 | $19.96 | $19.53 | $19.96 | $15.19 | 41,946 |
| 2019-03-28 | $19.51 | $19.85 | $19.51 | $19.85 | $15.11 | 10,774 |
| 2019-03-27 | $19.74 | $19.86 | $19.65 | $19.86 | $14.86 | 12,307 |
| 2019-03-26 | $19.58 | $19.80 | $19.56 | $19.78 | $14.79 | 5,371 |
| 2019-03-25 | $19.54 | $19.79 | $19.45 | $19.49 | $14.58 | 4,561 |
| 2019-03-22 | $19.63 | $19.68 | $19.19 | $19.54 | $14.61 | 10,643 |
| 2019-03-21 | $19.50 | $19.50 | $19.49 | $19.50 | $14.59 | 1,741 |
| 2019-03-20 | $19.45 | $19.62 | $19.18 | $19.62 | $14.68 | 13,224 |
| 2019-03-19 | $19.60 | $19.69 | $19.16 | $19.59 | $14.65 | 9,100 |
| 2019-03-18 | $19.41 | $19.73 | $19.41 | $19.72 | $14.75 | 6,595 |
| 2019-03-15 | $19.37 | $19.72 | $19.37 | $19.65 | $14.70 | 5,056 |
| 2019-03-14 | $19.68 | $19.68 | $19.68 | $19.68 | $14.72 | 110 |
| 2019-03-13 | $19.79 | $19.86 | $19.15 | $19.68 | $14.72 | 10,607 |
| 2019-03-12 | $19.60 | $19.61 | $19.36 | $19.61 | $14.67 | 3,403 |
| 2019-03-11 | $19.85 | $19.85 | $19.58 | $19.62 | $14.68 | 2,359 |
| 2019-03-08 | $19.42 | $19.68 | $19.42 | $19.68 | $14.72 | 6,855 |
| 2019-03-07 | $19.53 | $19.75 | $19.11 | $19.69 | $14.73 | 7,334 |
| 2019-03-06 | $19.66 | $19.84 | $19.45 | $19.59 | $14.65 | 3,166 |
| 2019-03-05 | $19.58 | $19.90 | $19.56 | $19.86 | $14.86 | 2,665 |
| 2019-03-04 | $19.58 | $19.91 | $19.45 | $19.58 | $14.65 | 6,113 |
| 2019-03-01 | $19.02 | $19.64 | $19.02 | $19.64 | $14.69 | 15,583 |
| 2019-02-28 | $18.84 | $19.40 | $18.75 | $19.31 | $14.44 | 89,126 |
| 2019-02-27 | $18.75 | $18.75 | $18.62 | $18.73 | $14.01 | 1,407 |
| 2019-02-26 | $18.75 | $18.75 | $18.75 | $18.75 | $14.03 | 105 |
| 2019-02-25 | $19.00 | $19.00 | $17.20 | $19.00 | $14.21 | 12,287 |
| 2019-02-22 | $19.07 | $19.10 | $18.79 | $19.00 | $14.21 | 33,086 |
| 2019-02-21 | $19.15 | $19.15 | $18.67 | $19.09 | $14.28 | 3,831 |
| 2019-02-20 | $19.28 | $19.28 | $19.27 | $19.27 | $14.41 | 812 |
| 2019-02-19 | $19.30 | $19.30 | $18.95 | $19.24 | $14.39 | 10,976 |
| 2019-02-15 | $19.10 | $19.20 | $19.10 | $19.20 | $14.37 | 2,363 |
| 2019-02-14 | $19.25 | $19.25 | $19.11 | $19.20 | $14.36 | 11,518 |
| 2019-02-13 | $19.01 | $19.12 | $19.00 | $19.10 | $14.29 | 11,651 |
| 2019-02-12 | $19.00 | $19.20 | $18.88 | $19.07 | $14.26 | 4,311 |
| 2019-02-11 | $18.89 | $18.93 | $18.86 | $18.91 | $14.15 | 23,186 |
| 2019-02-08 | $18.80 | $18.98 | $18.65 | $18.98 | $14.20 | 10,271 |
| 2019-02-07 | $18.90 | $18.90 | $18.80 | $18.80 | $14.06 | 2,601 |
| 2019-02-06 | $19.22 | $19.22 | $18.70 | $18.91 | $14.15 | 25,334 |
| 2019-02-05 | $19.09 | $19.22 | $18.89 | $19.22 | $14.38 | 8,863 |
| 2019-02-04 | $18.78 | $18.89 | $18.76 | $18.85 | $14.10 | 15,512 |
| 2019-02-01 | $18.40 | $19.09 | $18.40 | $18.89 | $14.13 | 15,006 |
| 2019-01-31 | $17.96 | $18.85 | $17.75 | $18.78 | $14.05 | 37,496 |
| 2019-01-30 | $18.10 | $18.19 | $17.90 | $18.19 | $13.61 | 11,681 |
| 2019-01-29 | $18.03 | $18.13 | $17.85 | $18.07 | $13.52 | 12,136 |
| 2019-01-28 | $17.81 | $18.06 | $17.80 | $18.05 | $13.50 | 1,519 |
| 2019-01-25 | $17.81 | $17.81 | $17.75 | $17.81 | $13.32 | 1,161 |
| 2019-01-24 | $17.81 | $17.81 | $17.81 | $17.81 | $13.32 | 448 |
| 2019-01-23 | $18.20 | $18.22 | $17.78 | $17.78 | $13.30 | 1,681 |
| 2019-01-22 | $18.36 | $18.36 | $18.36 | $18.36 | $13.73 | 100 |
| 2019-01-18 | $18.05 | $18.37 | $18.05 | $18.07 | $13.52 | 2,130 |
| 2019-01-17 | $17.86 | $17.99 | $17.77 | $17.97 | $13.44 | 4,122 |
| 2019-01-16 | $17.20 | $17.96 | $17.20 | $17.79 | $13.31 | 7,061 |
| 2019-01-15 | $16.93 | $17.20 | $16.91 | $17.20 | $12.87 | 3,530 |
| 2019-01-14 | $16.88 | $16.91 | $16.88 | $16.91 | $12.65 | 1,410 |
| 2019-01-11 | $16.95 | $16.95 | $16.80 | $16.90 | $12.64 | 3,635 |
| 2019-01-10 | $16.96 | $17.09 | $16.96 | $17.09 | $12.78 | 250 |
| 2019-01-09 | $17.25 | $17.25 | $17.15 | $17.15 | $12.83 | 592 |
| 2019-01-08 | $16.95 | $17.25 | $16.95 | $17.25 | $12.90 | 1,158 |
| 2019-01-07 | $16.79 | $17.00 | $16.59 | $16.79 | $12.56 | 2,793 |
| 2019-01-04 | $17.00 | $17.18 | $16.91 | $16.98 | $12.70 | 9,495 |
| 2019-01-03 | $16.75 | $16.88 | $16.75 | $16.75 | $12.53 | 1,554 |
| 2019-01-02 | $17.15 | $17.15 | $16.81 | $16.81 | $12.58 | 370 |
| 2018-12-31 | $17.10 | $17.44 | $17.01 | $17.16 | $12.83 | 3,996 |
| 2018-12-28 | $16.28 | $16.93 | $16.28 | $16.93 | $12.66 | 2,566 |
| 2018-12-27 | $16.65 | $16.83 | $16.56 | $16.56 | $12.14 | 1,060 |
| 2018-12-26 | $15.91 | $16.62 | $15.91 | $16.55 | $12.13 | 8,295 |
| 2018-12-24 | $16.59 | $16.59 | $16.59 | $16.59 | $12.16 | 140 |
| 2018-12-21 | $16.55 | $16.77 | $16.55 | $16.61 | $12.17 | 1,200 |
| 2018-12-20 | $16.61 | $16.80 | $16.60 | $16.69 | $12.24 | 10,517 |
| 2018-12-19 | $16.84 | $16.85 | $16.79 | $16.82 | $12.33 | 4,376 |
| 2018-12-18 | $16.68 | $16.91 | $16.68 | $16.83 | $12.34 | 25,788 |
| 2018-12-17 | $16.70 | $16.72 | $16.40 | $16.48 | $12.08 | 11,152 |
| 2018-12-14 | $16.50 | $16.69 | $16.50 | $16.66 | $12.21 | 6,875 |
| 2018-12-13 | $16.65 | $16.75 | $16.36 | $16.75 | $12.28 | 4,563 |
| 2018-12-12 | $16.66 | $16.76 | $16.65 | $16.65 | $12.21 | 4,218 |
| 2018-12-11 | $16.94 | $16.94 | $16.62 | $16.78 | $12.30 | 5,691 |
| 2018-12-10 | $16.75 | $16.90 | $16.61 | $16.74 | $12.27 | 15,400 |
| 2018-12-07 | $16.75 | $16.85 | $16.44 | $16.85 | $12.35 | 3,518 |
| 2018-12-06 | $16.40 | $16.84 | $16.21 | $16.84 | $12.35 | 5,150 |
| 2018-12-04 | $16.50 | $16.52 | $16.20 | $16.52 | $12.11 | 1,895 |
| 2018-12-03 | $16.25 | $16.50 | $16.05 | $16.50 | $12.10 | 5,654 |
| 2018-11-30 | $15.80 | $16.03 | $15.80 | $15.95 | $11.69 | 17,884 |
| 2018-11-29 | $16.19 | $17.33 | $15.72 | $15.72 | $11.52 | 21,662 |
| 2018-11-28 | $16.24 | $16.30 | $16.03 | $16.06 | $11.77 | 4,175 |
| 2018-11-27 | $16.52 | $16.68 | $15.82 | $16.24 | $11.91 | 22,287 |
| 2018-11-26 | $16.92 | $16.96 | $16.47 | $16.47 | $12.07 | 18,026 |
| 2018-11-23 | $16.82 | $16.90 | $16.64 | $16.76 | $12.29 | 5,903 |
| 2018-11-21 | $16.95 | $16.98 | $16.95 | $16.95 | $12.43 | 1,370 |
| 2018-11-20 | $17.01 | $17.04 | $16.60 | $16.95 | $12.43 | 22,359 |
| 2018-11-19 | $17.28 | $17.30 | $17.10 | $17.10 | $12.54 | 3,057 |
| 2018-11-16 | $17.33 | $17.36 | $17.01 | $17.15 | $12.57 | 4,600 |
| 2018-11-15 | $17.62 | $17.75 | $16.75 | $17.25 | $12.65 | 46,714 |
| 2018-11-14 | $17.57 | $17.87 | $17.57 | $17.72 | $12.99 | 3,850 |
| 2018-11-13 | $17.93 | $17.93 | $17.66 | $17.72 | $12.99 | 14,686 |
| 2018-11-12 | $17.86 | $17.95 | $17.80 | $17.80 | $13.05 | 1,454 |
| 2018-11-09 | $17.87 | $17.87 | $17.86 | $17.86 | $13.09 | 4,318 |
| 2018-11-08 | $17.95 | $18.05 | $17.95 | $18.05 | $13.23 | 4,840 |
| 2018-11-07 | $17.99 | $18.05 | $17.86 | $17.87 | $13.10 | 3,359 |
| 2018-11-06 | $17.99 | $17.99 | $17.92 | $17.92 | $13.14 | 1,582 |
| 2018-11-05 | $18.00 | $18.00 | $17.93 | $17.98 | $13.18 | 2,228 |
| 2018-11-02 | $18.06 | $18.12 | $17.95 | $17.95 | $13.16 | 7,029 |
| 2018-11-01 | $17.95 | $18.03 | $17.95 | $18.03 | $13.22 | 2,010 |
| 2018-10-31 | $17.88 | $17.91 | $17.85 | $17.90 | $13.12 | 5,138 |
| 2018-10-30 | $18.02 | $18.02 | $17.88 | $17.88 | $13.11 | 5,585 |
| 2018-10-29 | $18.00 | $18.01 | $17.88 | $17.90 | $13.12 | 5,341 |
| 2018-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $13.20 | 720 |
| 2018-10-25 | $18.08 | $18.08 | $17.94 | $18.00 | $13.20 | 930 |
| 2018-10-24 | $17.99 | $18.25 | $17.93 | $18.02 | $13.21 | 9,365 |
| 2018-10-23 | $18.21 | $18.29 | $17.77 | $17.95 | $13.16 | 11,742 |
| 2018-10-22 | $18.12 | $18.24 | $18.11 | $18.24 | $13.37 | 7,945 |
| 2018-10-19 | $18.01 | $18.18 | $17.77 | $18.09 | $13.26 | 21,287 |
| 2018-10-18 | $18.06 | $18.06 | $17.92 | $18.00 | $13.20 | 5,199 |
| 2018-10-17 | $17.95 | $18.11 | $17.88 | $18.11 | $13.28 | 6,226 |
| 2018-10-16 | $18.29 | $18.39 | $17.72 | $18.05 | $13.23 | 10,260 |
| 2018-10-15 | $18.35 | $18.40 | $18.28 | $18.28 | $13.40 | 8,353 |
| 2018-10-12 | $18.57 | $18.74 | $18.28 | $18.28 | $13.40 | 3,739 |
| 2018-10-11 | $18.59 | $18.68 | $18.50 | $18.50 | $13.56 | 4,612 |
| 2018-10-10 | $18.65 | $18.71 | $18.50 | $18.50 | $13.56 | 10,308 |
| 2018-10-09 | $18.75 | $18.75 | $18.75 | $18.75 | $13.75 | 0 |
| 2018-10-08 | $18.50 | $18.75 | $18.50 | $18.75 | $13.75 | 62,297 |
| 2018-10-05 | $18.60 | $18.79 | $18.50 | $18.58 | $13.62 | 14,624 |
| 2018-10-04 | $18.85 | $18.96 | $18.33 | $18.35 | $13.45 | 20,749 |
| 2018-10-03 | $18.76 | $18.89 | $18.70 | $18.71 | $13.72 | 13,950 |
| 2018-10-02 | $18.87 | $18.92 | $18.85 | $18.87 | $13.83 | 13,060 |
| 2018-10-01 | $18.85 | $19.02 | $18.77 | $18.85 | $13.82 | 14,466 |
| 2018-09-28 | $18.85 | $19.04 | $18.85 | $18.95 | $13.89 | 4,232 |
| 2018-09-27 | $18.90 | $18.92 | $18.71 | $18.92 | $13.87 | 13,311 |
| 2018-09-26 | $19.13 | $19.13 | $19.05 | $19.12 | $13.77 | 14,657 |
| 2018-09-25 | $19.24 | $19.31 | $19.00 | $19.20 | $13.83 | 10,762 |
| 2018-09-24 | $19.20 | $19.27 | $19.20 | $19.24 | $13.85 | 1,339 |
| 2018-09-21 | $19.21 | $19.26 | $19.15 | $19.18 | $13.81 | 30,861 |
| 2018-09-20 | $19.20 | $19.43 | $19.06 | $19.11 | $13.76 | 17,087 |
| 2018-09-19 | $19.11 | $19.22 | $19.10 | $19.22 | $13.84 | 2,000 |
| 2018-09-18 | $19.20 | $19.20 | $19.04 | $19.19 | $13.82 | 5,380 |
| 2018-09-17 | $19.18 | $19.20 | $19.12 | $19.19 | $13.82 | 1,770 |
| 2018-09-14 | $19.23 | $19.23 | $19.02 | $19.21 | $13.83 | 15,409 |
| 2018-09-13 | $19.20 | $19.20 | $19.20 | $19.20 | $13.82 | 1,030 |
| 2018-09-12 | $19.24 | $19.24 | $19.19 | $19.22 | $13.84 | 3,635 |
| 2018-09-11 | $19.20 | $19.23 | $19.19 | $19.23 | $13.85 | 1,411 |
| 2018-09-10 | $19.10 | $19.21 | $19.10 | $19.20 | $13.83 | 10,538 |
| 2018-09-07 | $19.20 | $19.20 | $19.10 | $19.15 | $13.79 | 7,692 |
| 2018-09-06 | $19.10 | $19.22 | $19.10 | $19.21 | $13.83 | 4,900 |
| 2018-09-05 | $19.20 | $19.21 | $19.20 | $19.20 | $13.83 | 1,392 |
| 2018-09-04 | $19.20 | $19.22 | $19.16 | $19.20 | $13.83 | 9,473 |
| 2018-08-31 | $19.20 | $19.20 | $19.18 | $19.20 | $13.83 | 4,000 |
| 2018-08-30 | $19.20 | $19.21 | $19.19 | $19.20 | $13.83 | 6,298 |
| 2018-08-29 | $19.20 | $19.25 | $19.12 | $19.20 | $13.83 | 6,844 |
| 2018-08-28 | $19.18 | $19.22 | $19.10 | $19.20 | $13.83 | 4,143 |
| 2018-08-27 | $19.23 | $19.23 | $19.17 | $19.22 | $13.84 | 1,500 |
| 2018-08-24 | $19.23 | $19.23 | $19.18 | $19.18 | $13.81 | 1,126 |
| 2018-08-23 | $19.20 | $19.22 | $19.20 | $19.20 | $13.83 | 4,588 |
| 2018-08-22 | $19.20 | $19.20 | $19.15 | $19.20 | $13.83 | 2,449 |
| 2018-08-21 | $19.23 | $19.23 | $19.07 | $19.15 | $13.79 | 12,430 |
| 2018-08-20 | $19.13 | $19.25 | $19.10 | $19.22 | $13.84 | 10,943 |
| 2018-08-17 | $18.97 | $19.13 | $18.96 | $19.10 | $13.75 | 7,954 |
| 2018-08-16 | $19.01 | $19.17 | $18.99 | $19.17 | $13.80 | 18,526 |
| 2018-08-15 | $19.10 | $19.18 | $18.94 | $18.99 | $13.67 | 21,034 |
| 2018-08-14 | $19.04 | $19.13 | $18.97 | $19.07 | $13.73 | 9,689 |
| 2018-08-13 | $19.04 | $19.18 | $19.00 | $19.02 | $13.70 | 3,300 |
| 2018-08-10 | $19.01 | $19.16 | $19.00 | $19.16 | $13.80 | 1,585 |
| 2018-08-09 | $19.10 | $19.10 | $19.10 | $19.10 | $13.75 | 2,212 |
| 2018-08-08 | $19.11 | $19.20 | $19.00 | $19.17 | $13.80 | 9,777 |
| 2018-08-07 | $19.18 | $19.24 | $19.10 | $19.22 | $13.84 | 2,486 |
| 2018-08-06 | $19.12 | $19.23 | $19.12 | $19.20 | $13.82 | 7,665 |
| 2018-08-03 | $19.11 | $19.25 | $19.09 | $19.16 | $13.80 | 9,526 |
| 2018-08-02 | $19.25 | $19.25 | $19.10 | $19.18 | $13.81 | 5,772 |
| 2018-08-01 | $19.10 | $19.33 | $19.04 | $19.16 | $13.79 | 9,523 |
| 2018-07-31 | $19.10 | $19.32 | $19.08 | $19.10 | $13.75 | 8,544 |
| 2018-07-30 | $19.25 | $19.30 | $19.09 | $19.19 | $13.81 | 11,331 |
| 2018-07-27 | $19.25 | $19.60 | $19.13 | $19.60 | $14.12 | 7,546 |
| 2018-07-26 | $19.29 | $19.50 | $19.16 | $19.50 | $14.04 | 6,931 |
| 2018-07-25 | $19.29 | $19.34 | $19.06 | $19.30 | $13.90 | 20,926 |
| 2018-07-24 | $19.30 | $19.52 | $19.30 | $19.43 | $13.99 | 7,061 |
| 2018-07-23 | $19.57 | $19.57 | $18.91 | $19.40 | $13.97 | 46,700 |
| 2018-07-20 | $19.42 | $19.57 | $19.42 | $19.55 | $14.08 | 2,336 |
| 2018-07-19 | $19.50 | $19.64 | $19.45 | $19.59 | $14.11 | 30,212 |
| 2018-07-18 | $19.55 | $19.55 | $19.40 | $19.50 | $14.04 | 5,473 |
| 2018-07-17 | $19.56 | $19.77 | $19.45 | $19.70 | $14.19 | 5,390 |
| 2018-07-16 | $19.76 | $19.76 | $19.40 | $19.54 | $14.07 | 9,896 |
| 2018-07-13 | $19.55 | $19.66 | $19.55 | $19.61 | $14.12 | 1,500 |
| 2018-07-12 | $19.51 | $19.75 | $19.51 | $19.75 | $14.22 | 2,221 |
| 2018-07-11 | $19.78 | $19.90 | $19.44 | $19.51 | $14.05 | 4,170 |
| 2018-07-10 | $19.93 | $19.93 | $19.60 | $19.78 | $14.24 | 2,810 |
| 2018-07-09 | $19.75 | $19.75 | $19.75 | $19.75 | $14.22 | 700 |
| 2018-07-06 | $19.42 | $19.93 | $19.41 | $19.65 | $14.15 | 12,686 |
| 2018-07-05 | $19.35 | $19.40 | $19.35 | $19.36 | $13.94 | 3,476 |
| 2018-07-03 | $19.38 | $19.38 | $19.38 | $19.38 | $13.95 | 249 |
| 2018-07-02 | $19.20 | $19.45 | $19.20 | $19.38 | $13.95 | 14,129 |
| 2018-06-29 | $19.53 | $19.59 | $18.88 | $18.88 | $13.59 | 4,687 |
| 2018-06-28 | $19.48 | $19.62 | $19.43 | $19.52 | $14.05 | 9,656 |
| 2018-06-27 | $20.00 | $20.00 | $19.78 | $19.89 | $14.07 | 5,381 |
| 2018-06-26 | $19.94 | $20.00 | $19.80 | $19.99 | $14.14 | 5,836 |
| 2018-06-25 | $19.70 | $20.00 | $19.62 | $19.95 | $14.12 | 9,706 |
| 2018-06-22 | $19.80 | $19.80 | $19.72 | $19.72 | $13.95 | 9,400 |
| 2018-06-21 | $19.76 | $19.80 | $19.71 | $19.75 | $13.97 | 9,369 |
| 2018-06-20 | $19.76 | $19.90 | $19.62 | $19.79 | $14.00 | 29,749 |
| 2018-06-19 | $20.28 | $20.28 | $19.81 | $19.86 | $14.05 | 4,518 |
| 2018-06-18 | $20.04 | $20.18 | $19.77 | $20.03 | $14.17 | 6,238 |
| 2018-06-15 | $19.70 | $20.11 | $19.70 | $20.00 | $14.15 | 8,563 |
| 2018-06-14 | $20.04 | $20.33 | $20.02 | $20.03 | $14.17 | 9,790 |
| 2018-06-13 | $19.86 | $19.86 | $19.83 | $19.83 | $14.03 | 900 |
| 2018-06-12 | $20.23 | $20.35 | $20.10 | $20.35 | $14.40 | 2,731 |
| 2018-06-11 | $20.39 | $20.39 | $19.90 | $20.38 | $14.42 | 6,100 |
| 2018-06-08 | $20.40 | $20.40 | $20.06 | $20.39 | $14.43 | 4,002 |
| 2018-06-07 | $20.27 | $20.52 | $20.27 | $20.45 | $14.47 | 3,675 |
| 2018-06-06 | $20.31 | $20.45 | $20.15 | $20.45 | $14.47 | 4,325 |
| 2018-06-05 | $20.11 | $20.52 | $20.11 | $20.52 | $14.52 | 1,785 |
| 2018-06-04 | $20.00 | $20.11 | $19.90 | $20.11 | $14.23 | 4,120 |
| 2018-06-01 | $19.96 | $19.96 | $19.90 | $19.94 | $14.11 | 655 |
| 2018-05-31 | $19.92 | $20.00 | $19.80 | $19.91 | $14.09 | 4,845 |
| 2018-05-30 | $20.00 | $20.00 | $19.56 | $19.98 | $14.14 | 3,772 |
| 2018-05-29 | $19.55 | $20.02 | $19.48 | $20.00 | $14.15 | 21,922 |
| 2018-05-25 | $19.59 | $19.59 | $19.59 | $19.59 | $13.86 | 127 |
| 2018-05-24 | $19.65 | $19.65 | $19.25 | $19.62 | $13.88 | 1,350 |
| 2018-05-23 | $19.50 | $19.50 | $19.49 | $19.49 | $13.79 | 4,910 |
| 2018-05-22 | $19.63 | $19.69 | $19.51 | $19.51 | $13.81 | 3,300 |
| 2018-05-21 | $19.50 | $19.50 | $19.50 | $19.50 | $13.80 | 0 |
| 2018-05-18 | $19.50 | $19.50 | $19.50 | $19.50 | $13.80 | 400 |
| 2018-05-17 | $19.50 | $19.68 | $19.26 | $19.49 | $13.79 | 6,450 |
| 2018-05-16 | $19.75 | $19.75 | $19.42 | $19.61 | $13.88 | 3,804 |
| 2018-05-15 | $19.62 | $19.62 | $19.48 | $19.48 | $13.78 | 1,000 |
| 2018-05-14 | $19.85 | $19.88 | $19.52 | $19.64 | $13.90 | 3,250 |
| 2018-05-11 | $19.30 | $19.50 | $19.24 | $19.50 | $13.80 | 4,150 |
| 2018-05-10 | $19.35 | $19.35 | $19.32 | $19.32 | $13.67 | 1,441 |
| 2018-05-09 | $19.25 | $19.63 | $19.25 | $19.30 | $13.66 | 4,880 |
| 2018-05-08 | $19.25 | $19.25 | $19.17 | $19.25 | $13.62 | 1,634 |
| 2018-05-07 | $19.02 | $19.25 | $19.02 | $19.15 | $13.55 | 3,168 |
| 2018-05-04 | $19.15 | $19.15 | $19.15 | $19.15 | $13.55 | 400 |
| 2018-05-03 | $19.17 | $19.17 | $19.17 | $19.17 | $13.56 | 300 |
| 2018-05-02 | $19.00 | $19.32 | $19.00 | $19.28 | $13.64 | 800 |
| 2018-05-01 | $19.30 | $19.48 | $19.30 | $19.42 | $13.74 | 2,694 |
| 2018-04-30 | $19.00 | $19.25 | $19.00 | $19.25 | $13.62 | 1,450 |
| 2018-04-27 | $19.24 | $19.30 | $19.09 | $19.11 | $13.52 | 2,617 |
| 2018-04-26 | $19.08 | $19.24 | $19.08 | $19.20 | $13.59 | 1,022 |
| 2018-04-25 | $19.20 | $19.20 | $19.20 | $19.20 | $13.58 | 215 |
| 2018-04-24 | $19.15 | $19.32 | $19.15 | $19.28 | $13.64 | 3,874 |
| 2018-04-23 | $19.28 | $19.28 | $19.24 | $19.28 | $13.64 | 309 |
| 2018-04-20 | $19.09 | $19.22 | $19.08 | $19.12 | $13.53 | 4,653 |
| 2018-04-19 | $18.99 | $19.16 | $18.85 | $19.15 | $13.55 | 7,952 |
| 2018-04-18 | $19.21 | $19.35 | $19.20 | $19.35 | $13.69 | 10,090 |
| 2018-04-17 | $19.20 | $19.21 | $19.19 | $19.21 | $13.59 | 5,674 |
| 2018-04-16 | $19.25 | $19.25 | $19.18 | $19.22 | $13.60 | 3,286 |
| 2018-04-13 | $19.20 | $19.25 | $19.20 | $19.25 | $13.62 | 3,444 |
| 2018-04-12 | $19.25 | $19.30 | $19.25 | $19.29 | $13.65 | 26,409 |
| 2018-04-11 | $19.26 | $19.26 | $19.26 | $19.26 | $13.63 | 0 |
| 2018-04-10 | $19.26 | $19.26 | $19.26 | $19.26 | $13.63 | 0 |
| 2018-04-09 | $19.26 | $19.26 | $19.26 | $19.26 | $13.63 | 500 |
| 2018-04-06 | $19.40 | $19.40 | $19.25 | $19.25 | $13.62 | 1,000 |
| 2018-04-05 | $19.47 | $19.47 | $19.40 | $19.45 | $13.76 | 2,188 |
| 2018-04-04 | $19.32 | $19.40 | $19.30 | $19.40 | $13.73 | 712 |
| 2018-04-03 | $19.52 | $19.53 | $19.52 | $19.52 | $13.81 | 350 |
| 2018-04-02 | $19.47 | $19.47 | $19.47 | $19.47 | $13.78 | 100 |
| 2018-03-29 | $19.56 | $19.56 | $19.27 | $19.27 | $13.64 | 1,926 |
| 2018-03-28 | $19.35 | $19.55 | $19.27 | $19.55 | $13.83 | 5,588 |
| 2018-03-27 | $19.62 | $19.62 | $19.62 | $19.62 | $13.64 | 0 |
| 2018-03-26 | $19.61 | $19.62 | $19.60 | $19.62 | $13.64 | 1,524 |
| 2018-03-23 | $19.50 | $19.58 | $19.44 | $19.56 | $13.60 | 3,701 |
| 2018-03-22 | $19.60 | $19.60 | $19.46 | $19.46 | $13.53 | 3,000 |
| 2018-03-21 | $19.60 | $19.61 | $19.50 | $19.61 | $13.63 | 1,700 |
| 2018-03-20 | $19.58 | $19.66 | $19.50 | $19.57 | $13.61 | 8,699 |
| 2018-03-19 | $19.56 | $19.60 | $19.50 | $19.60 | $13.63 | 885 |
| 2018-03-16 | $19.57 | $19.58 | $19.55 | $19.56 | $13.60 | 2,046 |
| 2018-03-15 | $19.45 | $19.49 | $19.45 | $19.49 | $13.55 | 200 |
| 2018-03-14 | $19.40 | $19.42 | $19.25 | $19.29 | $13.41 | 8,795 |
| 2018-03-13 | $19.26 | $19.47 | $19.25 | $19.44 | $13.51 | 5,846 |
| 2018-03-12 | $19.72 | $19.72 | $19.45 | $19.45 | $13.52 | 650 |
| 2018-03-09 | $19.69 | $19.72 | $19.37 | $19.46 | $13.53 | 7,527 |
| 2018-03-08 | $19.48 | $19.60 | $19.43 | $19.46 | $13.53 | 6,440 |
| 2018-03-07 | $19.16 | $19.47 | $19.15 | $19.40 | $13.49 | 32,513 |
| 2018-03-06 | $19.10 | $19.11 | $18.90 | $19.08 | $13.27 | 2,500 |
| 2018-03-05 | $19.05 | $19.05 | $19.05 | $19.05 | $13.25 | 0 |
| 2018-03-02 | $19.00 | $19.15 | $18.97 | $19.05 | $13.25 | 36,205 |
| 2018-03-01 | $18.55 | $18.77 | $18.55 | $18.74 | $13.03 | 2,000 |
| 2018-02-28 | $18.60 | $18.60 | $18.44 | $18.55 | $12.90 | 3,717 |
| 2018-02-27 | $18.89 | $18.90 | $18.55 | $18.90 | $13.14 | 4,637 |
| 2018-02-26 | $18.72 | $18.94 | $18.72 | $18.90 | $13.14 | 36,604 |
| 2018-02-23 | $18.93 | $18.96 | $18.55 | $18.55 | $12.90 | 1,720 |
| 2018-02-22 | $18.97 | $19.06 | $18.97 | $19.06 | $13.25 | 2,787 |
| 2018-02-21 | $18.91 | $19.08 | $18.90 | $18.97 | $13.19 | 3,200 |
| 2018-02-20 | $18.69 | $19.07 | $18.54 | $19.07 | $13.26 | 39,386 |
| 2018-02-16 | $18.43 | $18.64 | $18.43 | $18.55 | $12.90 | 1,740 |
| 2018-02-15 | $18.50 | $18.50 | $18.31 | $18.50 | $12.86 | 15,532 |
| 2018-02-14 | $18.54 | $18.54 | $18.42 | $18.48 | $12.85 | 10,533 |
| 2018-02-13 | $18.45 | $18.45 | $18.20 | $18.36 | $12.77 | 6,041 |
| 2018-02-12 | $18.50 | $18.58 | $18.42 | $18.42 | $12.81 | 12,031 |
| 2018-02-09 | $18.69 | $18.69 | $18.55 | $18.61 | $12.94 | 2,565 |
| 2018-02-08 | $18.81 | $18.81 | $18.33 | $18.50 | $12.86 | 7,079 |
| 2018-02-07 | $19.02 | $19.15 | $18.90 | $18.90 | $13.14 | 7,659 |
| 2018-02-06 | $19.20 | $19.20 | $19.00 | $19.06 | $13.25 | 6,150 |
| 2018-02-05 | $19.11 | $19.13 | $19.00 | $19.00 | $13.21 | 4,759 |
| 2018-02-02 | $19.22 | $19.26 | $18.80 | $19.16 | $13.32 | 5,581 |
| 2018-02-01 | $19.30 | $19.55 | $19.26 | $19.35 | $13.46 | 2,888 |
| 2018-01-31 | $19.35 | $19.50 | $19.05 | $19.20 | $13.35 | 6,647 |
| 2018-01-30 | $19.62 | $19.62 | $19.15 | $19.50 | $13.56 | 15,668 |
| 2018-01-29 | $19.70 | $19.90 | $19.60 | $19.90 | $13.84 | 17,070 |
| 2018-01-26 | $19.98 | $19.98 | $19.75 | $19.81 | $13.78 | 5,957 |
| 2018-01-25 | $19.89 | $19.94 | $19.81 | $19.81 | $13.78 | 8,914 |
| 2018-01-24 | $19.88 | $19.99 | $19.84 | $19.93 | $13.86 | 3,600 |
| 2018-01-23 | $19.74 | $20.10 | $19.72 | $20.10 | $13.98 | 1,472 |
| 2018-01-22 | $19.87 | $19.88 | $19.60 | $19.62 | $13.64 | 3,538 |
| 2018-01-19 | $20.05 | $20.05 | $19.87 | $19.87 | $13.82 | 5,449 |
| 2018-01-18 | $19.88 | $20.04 | $19.88 | $19.90 | $13.84 | 2,156 |
| 2018-01-17 | $20.03 | $20.18 | $19.87 | $19.94 | $13.87 | 7,804 |
| 2018-01-16 | $20.27 | $20.27 | $19.84 | $19.96 | $13.88 | 12,455 |
| 2018-01-12 | $19.70 | $20.07 | $19.70 | $20.07 | $13.96 | 1,449 |
| 2018-01-11 | $19.82 | $19.82 | $19.64 | $19.80 | $13.77 | 7,256 |
| 2018-01-10 | $19.88 | $19.88 | $19.81 | $19.81 | $13.78 | 727 |
| 2018-01-09 | $20.21 | $20.21 | $19.75 | $19.78 | $13.75 | 5,759 |
| 2018-01-08 | $20.20 | $20.20 | $19.99 | $20.02 | $13.92 | 11,110 |
| 2018-01-05 | $20.27 | $20.30 | $20.15 | $20.24 | $14.07 | 10,368 |
| 2018-01-04 | $20.18 | $20.25 | $20.07 | $20.07 | $13.96 | 1,375 |
| 2018-01-03 | $20.26 | $20.38 | $19.92 | $20.06 | $13.95 | 9,166 |
| 2018-01-02 | $20.17 | $20.21 | $19.86 | $20.00 | $13.91 | 7,294 |
| 2017-12-29 | $20.18 | $20.22 | $19.93 | $19.99 | $13.90 | 25,530 |
| 2017-12-28 | $20.25 | $20.30 | $20.17 | $20.17 | $14.03 | 9,719 |
| 2017-12-27 | $20.57 | $20.60 | $20.53 | $20.53 | $14.04 | 3,660 |
| 2017-12-26 | $20.58 | $20.75 | $20.55 | $20.55 | $14.05 | 4,700 |
| 2017-12-22 | $20.65 | $20.75 | $20.57 | $20.65 | $14.12 | 3,930 |
| 2017-12-21 | $20.61 | $20.77 | $20.60 | $20.60 | $14.08 | 1,720 |
| 2017-12-20 | $20.91 | $20.91 | $20.75 | $20.75 | $14.19 | 2,750 |
| 2017-12-19 | $20.81 | $20.81 | $20.73 | $20.74 | $14.18 | 4,432 |
| 2017-12-18 | $20.85 | $20.87 | $20.61 | $20.74 | $14.18 | 4,708 |
| 2017-12-15 | $20.91 | $20.91 | $20.61 | $20.65 | $14.12 | 2,171 |
| 2017-12-14 | $20.58 | $20.74 | $20.56 | $20.68 | $14.14 | 6,533 |
| 2017-12-13 | $20.66 | $20.82 | $20.63 | $20.63 | $14.10 | 4,460 |
| 2017-12-12 | $20.65 | $20.65 | $20.58 | $20.63 | $14.10 | 6,312 |
| 2017-12-11 | $20.66 | $20.70 | $20.54 | $20.60 | $14.08 | 6,676 |
| 2017-12-08 | $20.59 | $20.62 | $20.52 | $20.55 | $14.05 | 4,768 |
| 2017-12-07 | $20.59 | $20.68 | $20.44 | $20.53 | $14.04 | 17,991 |
| 2017-12-06 | $20.39 | $20.74 | $20.39 | $20.55 | $14.05 | 10,361 |
| 2017-12-05 | $20.63 | $20.63 | $20.40 | $20.40 | $13.94 | 4,901 |
| 2017-12-04 | $20.98 | $20.98 | $20.70 | $20.70 | $14.15 | 9,089 |
| 2017-12-01 | $20.93 | $20.93 | $20.60 | $20.75 | $14.19 | 4,248 |
| 2017-11-30 | $20.71 | $20.83 | $20.44 | $20.49 | $14.01 | 18,612 |
| 2017-11-29 | $20.83 | $20.84 | $20.56 | $20.56 | $14.06 | 7,422 |
| 2017-11-28 | $21.00 | $21.00 | $20.60 | $20.60 | $14.08 | 6,500 |
| 2017-11-27 | $20.90 | $21.30 | $20.82 | $20.82 | $14.24 | 4,858 |
| 2017-11-24 | $20.95 | $20.95 | $20.95 | $20.95 | $14.32 | 1 |
| 2017-11-22 | $20.90 | $20.99 | $20.90 | $20.95 | $14.32 | 500 |
| 2017-11-21 | $20.95 | $20.96 | $20.91 | $20.96 | $14.33 | 943 |
| 2017-11-20 | $20.60 | $20.75 | $20.57 | $20.75 | $14.19 | 11,582 |
| 2017-11-17 | $20.87 | $20.87 | $20.65 | $20.70 | $14.15 | 1,900 |
| 2017-11-16 | $20.68 | $20.73 | $20.65 | $20.69 | $14.15 | 469 |
| 2017-11-15 | $20.92 | $20.95 | $20.55 | $20.55 | $14.05 | 6,441 |
| 2017-11-14 | $20.97 | $21.20 | $20.57 | $20.63 | $14.10 | 4,994 |
| 2017-11-13 | $20.79 | $20.79 | $20.79 | $20.79 | $14.21 | 200 |
| 2017-11-10 | $21.18 | $21.30 | $20.82 | $20.83 | $14.24 | 6,497 |
| 2017-11-09 | $20.98 | $21.34 | $20.71 | $20.83 | $14.24 | 6,571 |
| 2017-11-08 | $20.75 | $21.22 | $20.65 | $20.77 | $14.20 | 7,896 |
| 2017-11-07 | $20.40 | $21.34 | $20.27 | $20.90 | $14.29 | 24,400 |
| 2017-11-06 | $20.49 | $20.49 | $20.49 | $20.49 | $14.01 | 302 |
| 2017-11-03 | $20.65 | $20.69 | $20.22 | $20.50 | $14.02 | 14,185 |
| 2017-11-02 | $20.71 | $20.71 | $20.71 | $20.71 | $14.16 | 100 |
| 2017-11-01 | $20.73 | $20.73 | $20.69 | $20.69 | $14.15 | 592 |
| 2017-10-31 | $20.88 | $20.88 | $20.48 | $20.58 | $14.07 | 7,998 |
| 2017-10-30 | $20.69 | $20.80 | $20.42 | $20.42 | $13.96 | 11,774 |
| 2017-10-27 | $20.53 | $20.64 | $20.42 | $20.49 | $14.01 | 4,223 |
| 2017-10-26 | $20.54 | $20.54 | $20.26 | $20.33 | $13.90 | 4,883 |
| 2017-10-25 | $20.51 | $20.51 | $20.35 | $20.50 | $14.02 | 9,310 |
| 2017-10-24 | $20.63 | $20.64 | $20.50 | $20.54 | $14.04 | 3,517 |
| 2017-10-23 | $20.55 | $20.65 | $20.55 | $20.65 | $14.12 | 1,000 |
| 2017-10-20 | $20.62 | $20.62 | $20.33 | $20.50 | $14.02 | 5,912 |
| 2017-10-19 | $20.89 | $20.89 | $20.50 | $20.62 | $14.10 | 8,673 |
| 2017-10-18 | $20.67 | $20.70 | $20.55 | $20.56 | $14.06 | 5,700 |
| 2017-10-17 | $20.74 | $20.77 | $20.51 | $20.51 | $14.02 | 6,203 |
| 2017-10-16 | $20.66 | $20.82 | $20.51 | $20.55 | $14.05 | 5,016 |
| 2017-10-13 | $20.55 | $20.85 | $20.55 | $20.55 | $14.05 | 6,008 |
| 2017-10-12 | $20.69 | $20.95 | $20.60 | $20.60 | $14.08 | 7,500 |
| 2017-10-11 | $20.69 | $20.69 | $20.57 | $20.65 | $14.12 | 550 |
| 2017-10-10 | $20.62 | $20.64 | $20.60 | $20.64 | $14.11 | 500 |
| 2017-10-09 | $20.75 | $20.75 | $20.70 | $20.70 | $14.15 | 300 |
| 2017-10-06 | $20.61 | $20.77 | $20.55 | $20.68 | $14.14 | 14,446 |
| 2017-10-05 | $20.54 | $20.76 | $20.51 | $20.55 | $14.05 | 16,680 |
| 2017-10-04 | $20.23 | $20.50 | $20.23 | $20.49 | $14.01 | 6,520 |
| 2017-10-03 | $20.32 | $20.32 | $20.20 | $20.20 | $13.81 | 2,810 |
| 2017-10-02 | $20.32 | $20.32 | $20.17 | $20.25 | $13.85 | 3,191 |
| 2017-09-29 | $20.22 | $20.25 | $20.16 | $20.25 | $13.85 | 20,389 |
| 2017-09-28 | $20.44 | $20.45 | $20.19 | $20.19 | $13.80 | 13,960 |
| 2017-09-27 | $20.75 | $20.75 | $20.60 | $20.74 | $13.94 | 37,791 |
| 2017-09-26 | $20.75 | $21.07 | $20.60 | $21.03 | $14.14 | 14,819 |
| 2017-09-25 | $20.74 | $20.80 | $20.65 | $20.70 | $13.92 | 2,700 |
| 2017-09-22 | $20.65 | $20.74 | $20.65 | $20.74 | $13.94 | 1,310 |
| 2017-09-21 | $20.71 | $20.73 | $20.55 | $20.65 | $13.88 | 3,622 |
| 2017-09-20 | $20.64 | $20.64 | $20.64 | $20.64 | $13.88 | 560 |
| 2017-09-19 | $20.75 | $20.75 | $20.50 | $20.64 | $13.88 | 10,613 |
| 2017-09-18 | $20.60 | $20.80 | $20.49 | $20.78 | $13.97 | 11,376 |
| 2017-09-15 | $20.63 | $20.63 | $20.47 | $20.50 | $13.78 | 4,161 |
| 2017-09-14 | $20.46 | $20.60 | $20.45 | $20.45 | $13.75 | 13,109 |
| 2017-09-13 | $20.75 | $20.89 | $20.43 | $20.70 | $13.92 | 6,278 |
| 2017-09-12 | $20.86 | $20.86 | $20.86 | $20.86 | $14.02 | 25 |
| 2017-09-11 | $20.82 | $20.86 | $20.47 | $20.86 | $14.02 | 1,694 |
| 2017-09-08 | $20.50 | $20.77 | $20.43 | $20.60 | $13.85 | 6,090 |
| 2017-09-07 | $20.80 | $20.81 | $20.50 | $20.60 | $13.85 | 3,613 |
| 2017-09-06 | $20.50 | $20.50 | $20.45 | $20.50 | $13.78 | 3,142 |
| 2017-09-05 | $20.59 | $20.60 | $20.53 | $20.55 | $13.82 | 2,920 |
| 2017-09-01 | $20.59 | $20.59 | $20.48 | $20.57 | $13.83 | 459 |
| 2017-08-31 | $20.55 | $20.55 | $20.39 | $20.55 | $13.82 | 5,340 |
| 2017-08-30 | $20.74 | $20.74 | $20.36 | $20.55 | $13.81 | 9,144 |
| 2017-08-29 | $20.41 | $20.90 | $20.39 | $20.75 | $13.95 | 2,202 |
| 2017-08-28 | $20.45 | $20.60 | $20.40 | $20.42 | $13.73 | 9,158 |
| 2017-08-25 | $20.38 | $20.70 | $20.38 | $20.58 | $13.84 | 868 |
| 2017-08-24 | $20.62 | $20.62 | $20.33 | $20.45 | $13.75 | 8,256 |
| 2017-08-23 | $20.40 | $20.50 | $20.33 | $20.40 | $13.71 | 6,863 |
| 2017-08-22 | $20.40 | $20.40 | $20.40 | $20.40 | $13.71 | 100 |
| 2017-08-21 | $20.27 | $20.45 | $20.25 | $20.39 | $13.71 | 8,307 |
| 2017-08-18 | $20.20 | $20.50 | $20.18 | $20.25 | $13.61 | 12,950 |
| 2017-08-17 | $20.23 | $20.30 | $20.17 | $20.21 | $13.59 | 7,100 |
| 2017-08-16 | $20.35 | $20.40 | $20.35 | $20.35 | $13.68 | 1,000 |
| 2017-08-15 | $20.59 | $20.59 | $20.19 | $20.19 | $13.57 | 13,379 |
| 2017-08-14 | $20.20 | $20.51 | $20.20 | $20.21 | $13.59 | 8,636 |
| 2017-08-11 | $20.15 | $20.40 | $20.13 | $20.19 | $13.57 | 1,770 |
| 2017-08-10 | $20.60 | $20.60 | $20.15 | $20.15 | $13.55 | 3,700 |
| 2017-08-09 | $20.55 | $20.55 | $20.31 | $20.31 | $13.65 | 3,800 |
| 2017-08-08 | $20.50 | $20.86 | $20.34 | $20.43 | $13.74 | 8,512 |
| 2017-08-07 | $20.39 | $20.54 | $20.25 | $20.40 | $13.71 | 21,225 |
| 2017-08-04 | $19.93 | $20.47 | $19.90 | $20.20 | $13.58 | 9,572 |
| 2017-08-03 | $19.98 | $20.29 | $19.93 | $20.03 | $13.47 | 11,309 |
| 2017-08-02 | $20.10 | $20.10 | $19.97 | $20.10 | $13.51 | 5,765 |
| 2017-08-01 | $20.17 | $20.17 | $20.03 | $20.10 | $13.51 | 7,037 |
| 2017-07-31 | $20.23 | $20.25 | $20.15 | $20.20 | $13.58 | 8,850 |
| 2017-07-28 | $20.45 | $20.45 | $20.17 | $20.25 | $13.62 | 5,490 |
| 2017-07-27 | $20.35 | $20.61 | $20.18 | $20.28 | $13.63 | 3,369 |
| 2017-07-26 | $20.25 | $20.62 | $20.25 | $20.40 | $13.71 | 4,110 |
| 2017-07-25 | $20.32 | $20.36 | $20.25 | $20.25 | $13.61 | 1,838 |
| 2017-07-24 | $20.60 | $20.60 | $20.15 | $20.21 | $13.59 | 7,318 |
| 2017-07-21 | $20.69 | $20.69 | $20.29 | $20.39 | $13.71 | 2,866 |
| 2017-07-20 | $20.45 | $20.55 | $20.28 | $20.38 | $13.70 | 7,330 |
| 2017-07-19 | $20.47 | $20.57 | $20.38 | $20.39 | $13.71 | 9,320 |
| 2017-07-18 | $20.30 | $20.57 | $20.23 | $20.55 | $13.82 | 8,939 |
| 2017-07-17 | $20.27 | $20.27 | $20.27 | $20.27 | $13.63 | 305 |
| 2017-07-14 | $20.39 | $20.39 | $20.08 | $20.25 | $13.61 | 5,412 |
| 2017-07-13 | $20.19 | $20.28 | $20.19 | $20.27 | $13.63 | 1,213 |
| 2017-07-12 | $20.44 | $20.44 | $19.99 | $20.15 | $13.55 | 9,600 |
| 2017-07-11 | $20.25 | $20.29 | $19.93 | $20.11 | $13.52 | 8,500 |
| 2017-07-10 | $19.95 | $20.00 | $19.93 | $19.97 | $13.43 | 1,300 |
| 2017-07-07 | $20.00 | $20.02 | $20.00 | $20.02 | $13.46 | 1,714 |
| 2017-07-06 | $19.95 | $20.03 | $19.86 | $19.86 | $13.35 | 11,225 |
| 2017-07-05 | $19.99 | $20.10 | $19.95 | $19.95 | $13.41 | 4,091 |
| 2017-07-03 | $20.00 | $20.05 | $20.00 | $20.05 | $13.48 | 4,200 |
| 2017-06-30 | $20.19 | $20.19 | $19.94 | $19.94 | $13.40 | 4,316 |
| 2017-06-29 | $20.02 | $20.10 | $19.93 | $20.05 | $13.48 | 9,167 |
| 2017-06-28 | $20.28 | $20.28 | $20.10 | $20.25 | $13.61 | 7,172 |
| 2017-06-27 | $20.43 | $20.49 | $20.33 | $20.49 | $13.54 | 15,453 |
| 2017-06-26 | $20.49 | $20.49 | $20.35 | $20.47 | $13.53 | 19,081 |
| 2017-06-23 | $20.41 | $20.48 | $20.27 | $20.47 | $13.53 | 9,946 |
| 2017-06-22 | $20.35 | $20.49 | $20.30 | $20.49 | $13.54 | 19,863 |
| 2017-06-21 | $20.68 | $20.68 | $20.21 | $20.35 | $13.45 | 5,700 |
| 2017-06-20 | $20.25 | $20.90 | $20.10 | $20.27 | $13.40 | 44,507 |
| 2017-06-19 | $20.22 | $20.24 | $20.03 | $20.24 | $13.38 | 14,030 |
| 2017-06-16 | $20.20 | $20.20 | $20.08 | $20.20 | $13.35 | 6,488 |
| 2017-06-15 | $20.18 | $20.20 | $20.03 | $20.20 | $13.35 | 5,654 |
| 2017-06-14 | $20.18 | $20.20 | $20.18 | $20.20 | $13.35 | 1,000 |
| 2017-06-13 | $20.16 | $20.18 | $20.05 | $20.16 | $13.33 | 18,100 |
| 2017-06-12 | $20.00 | $20.12 | $19.97 | $20.12 | $13.30 | 13,900 |
| 2017-06-09 | $19.85 | $20.00 | $19.85 | $20.00 | $13.22 | 3,855 |
| 2017-06-08 | $19.93 | $20.00 | $19.78 | $19.78 | $13.08 | 6,603 |
| 2017-06-07 | $19.70 | $20.00 | $19.69 | $19.94 | $13.18 | 1,924 |
| 2017-06-06 | $19.60 | $19.68 | $19.51 | $19.66 | $13.00 | 2,658 |
| 2017-06-05 | $19.81 | $20.00 | $19.60 | $19.75 | $13.06 | 16,886 |
| 2017-06-02 | $19.75 | $19.83 | $19.61 | $19.83 | $13.11 | 9,745 |
| 2017-06-01 | $19.59 | $19.79 | $19.52 | $19.75 | $13.05 | 3,495 |
| 2017-05-31 | $19.53 | $19.70 | $19.45 | $19.61 | $12.97 | 18,439 |
| 2017-05-30 | $19.96 | $19.96 | $19.19 | $19.79 | $13.08 | 18,800 |
| 2017-05-26 | $20.04 | $20.04 | $19.68 | $19.75 | $13.06 | 21,407 |
| 2017-05-25 | $20.00 | $20.00 | $19.91 | $19.97 | $13.20 | 10,756 |
| 2017-05-24 | $19.93 | $20.07 | $19.52 | $20.05 | $13.25 | 23,740 |
| 2017-05-23 | $20.00 | $20.10 | $19.92 | $20.10 | $13.29 | 9,800 |
| 2017-05-22 | $20.06 | $20.17 | $19.90 | $20.17 | $13.33 | 6,145 |
| 2017-05-19 | $19.99 | $20.09 | $19.94 | $19.95 | $13.19 | 4,200 |
| 2017-05-18 | $20.05 | $20.14 | $20.05 | $20.14 | $13.31 | 373 |
| 2017-05-17 | $20.05 | $20.05 | $19.96 | $20.05 | $13.25 | 6,600 |
| 2017-05-16 | $20.10 | $20.10 | $19.75 | $20.00 | $13.22 | 6,200 |
| 2017-05-15 | $20.20 | $20.20 | $20.00 | $20.06 | $13.26 | 22,000 |
| 2017-05-12 | $20.10 | $20.10 | $19.91 | $20.10 | $13.29 | 11,558 |
| 2017-05-11 | $19.94 | $20.15 | $19.75 | $20.10 | $13.29 | 25,800 |
| 2017-05-10 | $19.73 | $20.04 | $19.70 | $20.00 | $13.22 | 19,500 |
| 2017-05-09 | $20.01 | $20.01 | $19.93 | $19.93 | $13.17 | 7,800 |
| 2017-05-08 | $20.15 | $20.16 | $20.05 | $20.09 | $13.28 | 49,311 |
| 2017-05-05 | $19.98 | $20.19 | $19.98 | $20.15 | $13.32 | 11,800 |
| 2017-05-04 | $20.02 | $20.16 | $19.95 | $19.95 | $13.19 | 29,270 |
| 2017-05-03 | $20.15 | $20.19 | $20.11 | $20.19 | $13.35 | 4,100 |
| 2017-05-02 | $20.10 | $20.15 | $20.10 | $20.15 | $13.32 | 5,100 |
| 2017-05-01 | $20.13 | $20.35 | $20.00 | $20.15 | $13.32 | 5,528 |
| 2017-04-28 | $20.32 | $20.33 | $20.12 | $20.25 | $13.39 | 13,002 |
| 2017-04-27 | $20.15 | $20.33 | $19.95 | $20.33 | $13.44 | 28,300 |
| 2017-04-26 | $20.06 | $20.25 | $19.90 | $20.19 | $13.35 | 32,078 |
| 2017-04-25 | $20.00 | $20.10 | $19.87 | $20.09 | $13.28 | 35,900 |
| 2017-04-24 | $19.87 | $20.05 | $19.68 | $19.80 | $13.09 | 20,334 |
| 2017-04-21 | $19.75 | $19.89 | $19.70 | $19.75 | $13.06 | 23,200 |
| 2017-04-20 | $19.90 | $19.90 | $19.60 | $19.87 | $13.13 | 13,792 |
| 2017-04-19 | $19.75 | $19.89 | $19.70 | $19.79 | $13.08 | 15,084 |
| 2017-04-18 | $19.66 | $19.75 | $19.60 | $19.75 | $13.06 | 21,190 |
| 2017-04-17 | $20.00 | $20.00 | $19.76 | $19.86 | $13.13 | 5,359 |
| 2017-04-13 | $19.70 | $19.99 | $19.49 | $19.92 | $13.17 | 32,006 |
| 2017-04-12 | $19.50 | $19.77 | $19.30 | $19.75 | $13.06 | 36,516 |
| 2017-04-11 | $19.70 | $19.70 | $19.39 | $19.64 | $12.98 | 27,140 |
| 2017-04-10 | $19.55 | $19.65 | $19.45 | $19.65 | $12.99 | 16,214 |
| 2017-04-07 | $19.67 | $19.85 | $19.38 | $19.59 | $12.95 | 14,127 |
| 2017-04-06 | $19.50 | $19.61 | $19.19 | $19.55 | $12.92 | 20,305 |
| 2017-04-05 | $19.19 | $19.69 | $19.16 | $19.69 | $13.02 | 16,550 |
| 2017-04-04 | $19.60 | $19.74 | $19.48 | $19.48 | $12.88 | 8,005 |
| 2017-04-03 | $19.66 | $19.78 | $19.09 | $19.58 | $12.94 | 12,647 |
| 2017-03-31 | $19.14 | $20.25 | $19.14 | $19.67 | $13.00 | 122,876 |
| 2017-03-30 | $18.90 | $19.62 | $18.90 | $19.62 | $12.97 | 42,529 |
| 2017-03-29 | $19.02 | $19.02 | $18.70 | $18.90 | $12.49 | 15,815 |
| 2017-03-28 | $19.34 | $19.34 | $19.11 | $19.30 | $12.53 | 14,003 |
| 2017-03-27 | $19.25 | $19.30 | $18.55 | $19.30 | $12.53 | 26,195 |
| 2017-03-24 | $19.29 | $19.42 | $17.92 | $19.21 | $12.47 | 44,741 |
| 2017-03-23 | $19.43 | $19.48 | $19.33 | $19.45 | $12.63 | 15,328 |
| 2017-03-22 | $19.65 | $19.74 | $19.08 | $19.36 | $12.57 | 26,121 |
| 2017-03-21 | $19.80 | $19.88 | $19.75 | $19.88 | $12.91 | 4,030 |
| 2017-03-20 | $20.05 | $20.05 | $19.61 | $19.90 | $12.92 | 8,904 |
| 2017-03-17 | $19.95 | $20.00 | $19.75 | $20.00 | $12.98 | 2,110 |
| 2017-03-16 | $20.14 | $20.14 | $19.62 | $19.88 | $12.91 | 21,520 |
| 2017-03-15 | $20.14 | $20.14 | $19.80 | $20.10 | $13.05 | 66,371 |
| 2017-03-14 | $19.90 | $20.00 | $19.75 | $19.94 | $12.95 | 24,349 |
| 2017-03-13 | $19.60 | $19.69 | $19.57 | $19.68 | $12.78 | 1,900 |
| 2017-03-10 | $19.75 | $19.80 | $19.50 | $19.50 | $12.66 | 60,961 |
| 2017-03-09 | $19.40 | $19.90 | $19.36 | $19.90 | $12.92 | 95,129 |
| 2017-03-08 | $19.55 | $19.55 | $19.40 | $19.55 | $12.69 | 45,986 |
| 2017-03-07 | $19.75 | $19.78 | $19.41 | $19.78 | $12.84 | 118,643 |
| 2017-03-06 | $19.90 | $19.90 | $19.62 | $19.62 | $12.74 | 72,795 |
| 2017-03-03 | $19.65 | $19.97 | $19.35 | $19.90 | $12.92 | 480,839 |
| 2017-03-02 | $21.24 | $21.24 | $20.09 | $20.09 | $13.04 | 69,287 |
| 2017-03-01 | $21.80 | $21.80 | $21.80 | $21.80 | $14.15 | 0 |
| 2017-02-28 | $21.74 | $21.80 | $21.74 | $21.80 | $14.15 | 2,500 |
| 2017-02-27 | $21.65 | $21.65 | $21.65 | $21.65 | $14.06 | 0 |
| 2017-02-24 | $21.60 | $21.65 | $21.60 | $21.65 | $14.06 | 600 |
| 2017-02-23 | $21.77 | $21.91 | $21.77 | $21.91 | $14.23 | 500 |
| 2017-02-22 | $22.09 | $22.09 | $21.60 | $21.60 | $14.02 | 2,000 |
| 2017-02-21 | $22.03 | $22.03 | $22.03 | $22.03 | $14.30 | 0 |
| 2017-02-17 | $22.03 | $22.03 | $22.03 | $22.03 | $14.30 | 400 |
| 2017-02-16 | $22.12 | $22.12 | $21.89 | $21.89 | $14.21 | 701 |
| 2017-02-15 | $22.01 | $22.01 | $22.01 | $22.01 | $14.29 | 0 |
| 2017-02-14 | $22.01 | $22.01 | $22.01 | $22.01 | $14.29 | 0 |
| 2017-02-13 | $22.01 | $22.01 | $22.01 | $22.01 | $14.29 | 0 |
| 2017-02-10 | $22.01 | $22.01 | $22.01 | $22.01 | $14.29 | 0 |
| 2017-02-09 | $22.01 | $22.01 | $22.01 | $22.01 | $14.29 | 0 |
| 2017-02-08 | $22.01 | $22.01 | $22.01 | $22.01 | $14.29 | 0 |
| 2017-02-07 | $22.01 | $22.01 | $22.01 | $22.01 | $14.29 | 0 |
| 2017-02-06 | $22.01 | $22.01 | $22.01 | $22.01 | $14.29 | 0 |
| 2017-02-03 | $22.09 | $22.10 | $22.00 | $22.01 | $14.29 | 775 |
| 2017-02-02 | $21.93 | $21.93 | $21.93 | $21.93 | $14.24 | 0 |
| 2017-02-01 | $21.87 | $21.93 | $21.87 | $21.93 | $14.24 | 200 |
| 2017-01-31 | $21.81 | $21.81 | $21.81 | $21.81 | $14.16 | 0 |
| 2017-01-30 | $22.10 | $22.10 | $21.81 | $21.81 | $14.16 | 1,600 |
| 2017-01-27 | $22.30 | $22.30 | $22.30 | $22.30 | $14.48 | 400 |
| 2017-01-26 | $22.40 | $22.40 | $22.40 | $22.40 | $14.54 | 0 |
| 2017-01-25 | $22.40 | $22.40 | $22.40 | $22.40 | $14.54 | 0 |
| 2017-01-24 | $22.40 | $22.40 | $22.40 | $22.40 | $14.54 | 100 |
| 2017-01-23 | $22.40 | $22.40 | $22.40 | $22.40 | $14.54 | 0 |
| 2017-01-20 | $22.40 | $22.40 | $22.40 | $22.40 | $14.54 | 0 |
| 2017-01-19 | $22.40 | $22.40 | $22.40 | $22.40 | $14.54 | 800 |
| 2017-01-18 | $22.40 | $22.40 | $22.40 | $22.40 | $14.54 | 14 |
| 2017-01-17 | $22.51 | $22.51 | $22.40 | $22.40 | $14.54 | 220 |
| 2017-01-13 | $22.30 | $22.30 | $22.30 | $22.30 | $14.48 | 300 |
| 2017-01-12 | $22.50 | $22.50 | $22.50 | $22.50 | $14.61 | 0 |
| 2017-01-11 | $22.50 | $22.50 | $22.50 | $22.50 | $14.61 | 0 |
| 2017-01-10 | $22.50 | $22.50 | $22.50 | $22.50 | $14.61 | 6 |
| 2017-01-09 | $22.50 | $22.50 | $22.50 | $22.50 | $14.61 | 0 |
| 2017-01-06 | $22.46 | $22.50 | $22.46 | $22.50 | $14.61 | 615 |
| 2017-01-05 | $22.40 | $22.40 | $22.40 | $22.40 | $14.54 | 91 |
| 2017-01-04 | $22.40 | $22.40 | $22.40 | $22.40 | $14.54 | 100 |
| 2017-01-03 | $21.54 | $21.54 | $21.54 | $21.54 | $13.98 | 0 |
| 2016-12-30 | $21.54 | $21.54 | $21.54 | $21.54 | $13.98 | 0 |
| 2016-12-29 | $21.57 | $21.57 | $21.54 | $21.54 | $13.98 | 550 |
| 2016-12-28 | $21.57 | $21.57 | $21.57 | $21.57 | $14.01 | 320 |
| 2016-12-27 | $22.25 | $22.25 | $22.05 | $22.05 | $14.09 | 428 |
| 2016-12-23 | $22.30 | $22.30 | $22.30 | $22.30 | $14.25 | 0 |
| 2016-12-22 | $22.03 | $22.30 | $22.03 | $22.30 | $14.25 | 500 |
| 2016-12-21 | $22.56 | $22.56 | $22.42 | $22.43 | $14.33 | 1,000 |
| 2016-12-20 | $22.69 | $22.69 | $22.69 | $22.69 | $14.50 | 0 |
| 2016-12-19 | $22.69 | $22.69 | $22.69 | $22.69 | $14.50 | 0 |
| 2016-12-16 | $22.69 | $22.69 | $22.69 | $22.69 | $14.50 | 0 |
| 2016-12-15 | $22.69 | $22.69 | $22.69 | $22.69 | $14.50 | 0 |
| 2016-12-14 | $22.25 | $22.69 | $22.25 | $22.69 | $14.50 | 410 |
| 2016-12-13 | $22.66 | $22.66 | $22.66 | $22.66 | $14.48 | 20 |
| 2016-12-12 | $22.66 | $22.66 | $22.66 | $22.66 | $14.48 | 1 |
| 2016-12-09 | $22.66 | $22.66 | $22.66 | $22.66 | $14.48 | 0 |
| 2016-12-08 | $22.66 | $22.66 | $22.66 | $22.66 | $14.48 | 0 |
| 2016-12-07 | $22.50 | $22.71 | $22.49 | $22.66 | $14.48 | 900 |
| 2016-12-06 | $22.26 | $22.26 | $22.26 | $22.26 | $14.23 | 100 |
| 2016-12-05 | $21.86 | $21.86 | $21.86 | $21.86 | $13.97 | 0 |
| 2016-12-02 | $21.86 | $21.86 | $21.86 | $21.86 | $13.97 | 100 |
| 2016-12-01 | $21.45 | $21.45 | $21.45 | $21.45 | $13.71 | 0 |
| 2016-11-30 | $21.45 | $21.45 | $21.45 | $21.45 | $13.71 | 0 |
| 2016-11-29 | $21.45 | $21.45 | $21.45 | $21.45 | $13.71 | 0 |
| 2016-11-28 | $21.55 | $21.55 | $21.45 | $21.45 | $13.71 | 2,420 |
| 2016-11-25 | $21.51 | $21.51 | $21.51 | $21.51 | $13.74 | 0 |
| 2016-11-23 | $21.51 | $21.51 | $21.51 | $21.51 | $13.74 | 1,000 |
| 2016-11-22 | $21.40 | $21.40 | $21.40 | $21.40 | $13.68 | 0 |
| 2016-11-21 | $21.40 | $21.40 | $21.40 | $21.40 | $13.68 | 265 |
| 2016-11-18 | $21.40 | $21.40 | $21.40 | $21.40 | $13.68 | 500 |
| 2016-11-17 | $21.40 | $21.40 | $21.40 | $21.40 | $13.68 | 0 |
| 2016-11-16 | $21.40 | $21.40 | $21.40 | $21.40 | $13.68 | 0 |
| 2016-11-15 | $21.40 | $21.40 | $21.40 | $21.40 | $13.68 | 0 |
| 2016-11-14 | $21.44 | $21.44 | $21.40 | $21.40 | $13.68 | 2,500 |
| 2016-11-11 | $22.10 | $22.10 | $21.83 | $21.83 | $13.95 | 445 |
| 2016-11-10 | $22.21 | $22.21 | $22.07 | $22.07 | $14.10 | 2,460 |
| 2016-11-09 | $22.40 | $22.40 | $22.40 | $22.40 | $14.31 | 0 |
| 2016-11-08 | $22.40 | $22.40 | $22.40 | $22.40 | $14.31 | 500 |
| 2016-11-07 | $22.50 | $22.50 | $22.50 | $22.50 | $14.38 | 0 |
| 2016-11-04 | $22.50 | $22.50 | $22.50 | $22.50 | $14.38 | 0 |
| 2016-11-03 | $22.70 | $22.70 | $22.50 | $22.50 | $14.38 | 700 |
| 2016-11-02 | $22.26 | $22.26 | $22.26 | $22.26 | $14.23 | 0 |
| 2016-11-01 | $22.25 | $22.70 | $22.25 | $22.26 | $14.23 | 4,520 |
| 2016-10-31 | $22.69 | $22.69 | $22.44 | $22.44 | $14.34 | 3,200 |
| 2016-10-28 | $22.66 | $22.66 | $22.66 | $22.66 | $14.48 | 400 |
| 2016-10-27 | $22.68 | $22.75 | $22.45 | $22.75 | $14.54 | 1,700 |
| 2016-10-26 | $23.13 | $23.15 | $22.96 | $22.96 | $14.67 | 2,778 |
| 2016-10-25 | $23.12 | $23.15 | $23.12 | $23.15 | $14.79 | 7,500 |
| 2016-10-24 | $23.14 | $23.16 | $22.96 | $22.96 | $14.67 | 1,140 |
| 2016-10-21 | $22.93 | $23.03 | $22.93 | $23.03 | $14.72 | 600 |
| 2016-10-20 | $23.26 | $23.26 | $23.26 | $23.26 | $14.86 | 0 |
| 2016-10-19 | $23.26 | $23.26 | $23.26 | $23.26 | $14.86 | 300 |
| 2016-10-18 | $23.16 | $23.16 | $23.16 | $23.16 | $14.80 | 302 |
| 2016-10-17 | $23.14 | $23.14 | $22.93 | $23.09 | $14.75 | 914 |
| 2016-10-14 | $23.40 | $23.40 | $23.40 | $23.40 | $14.95 | 0 |
| 2016-10-13 | $23.50 | $23.50 | $23.37 | $23.40 | $14.95 | 6,670 |
| 2016-10-12 | $23.24 | $23.24 | $23.24 | $23.24 | $14.85 | 0 |
| 2016-10-11 | $23.24 | $23.24 | $23.24 | $23.24 | $14.85 | 0 |
| 2016-10-10 | $23.24 | $23.24 | $23.24 | $23.24 | $14.85 | 0 |
| 2016-10-07 | $23.24 | $23.24 | $23.24 | $23.24 | $14.85 | 0 |
| 2016-10-06 | $23.24 | $23.24 | $23.24 | $23.24 | $14.85 | 0 |
| 2016-10-05 | $23.25 | $23.25 | $23.24 | $23.24 | $14.85 | 500 |
| 2016-10-04 | $23.30 | $23.30 | $23.30 | $23.30 | $14.89 | 0 |
| 2016-10-03 | $23.27 | $23.30 | $23.27 | $23.30 | $14.89 | 800 |
| 2016-09-30 | $23.32 | $23.59 | $23.29 | $23.33 | $14.91 | 800 |
| 2016-09-29 | $23.85 | $23.85 | $23.85 | $23.85 | $15.24 | 0 |
| 2016-09-28 | $23.85 | $23.85 | $23.85 | $23.85 | $15.24 | 0 |
| 2016-09-27 | $23.85 | $23.85 | $23.85 | $23.85 | $15.02 | 578 |
| 2016-09-26 | $24.01 | $24.04 | $23.99 | $23.99 | $15.11 | 1,996 |
| 2016-09-23 | $24.16 | $24.16 | $23.82 | $24.10 | $15.18 | 1,421 |
| 2016-09-22 | $24.25 | $24.25 | $24.15 | $24.15 | $15.21 | 200 |
| 2016-09-21 | $23.60 | $23.85 | $23.60 | $23.85 | $15.02 | 1,200 |
| 2016-09-20 | $23.73 | $23.81 | $23.69 | $23.80 | $14.99 | 2,952 |
| 2016-09-19 | $23.86 | $23.86 | $23.54 | $23.54 | $14.83 | 4,200 |
| 2016-09-16 | $24.50 | $24.50 | $24.20 | $24.30 | $15.31 | 2,539 |
| 2016-09-15 | $23.64 | $23.64 | $23.64 | $23.64 | $14.89 | 1,000 |
| 2016-09-14 | $23.78 | $23.78 | $23.78 | $23.78 | $14.98 | 0 |
| 2016-09-13 | $23.85 | $23.85 | $23.42 | $23.78 | $14.98 | 900 |
| 2016-09-12 | $24.30 | $24.30 | $24.30 | $24.30 | $15.31 | 0 |
| 2016-09-09 | $24.30 | $24.30 | $24.30 | $24.30 | $15.31 | 0 |
| 2016-09-08 | $24.30 | $24.30 | $24.30 | $24.30 | $15.31 | 2,632 |
| 2016-09-07 | $23.96 | $24.36 | $23.48 | $24.36 | $15.35 | 3,089 |
| 2016-09-06 | $24.33 | $24.33 | $24.32 | $24.33 | $15.33 | 3,000 |
| 2016-09-02 | $24.25 | $24.25 | $24.25 | $24.25 | $15.28 | 0 |
| 2016-09-01 | $24.25 | $24.25 | $24.25 | $24.25 | $15.28 | 1,400 |
| 2016-08-31 | $24.23 | $24.23 | $24.23 | $24.23 | $15.26 | 500 |
| 2016-08-30 | $24.38 | $24.38 | $24.38 | $24.38 | $15.36 | 0 |
| 2016-08-29 | $24.38 | $24.38 | $24.38 | $24.38 | $15.36 | 0 |
| 2016-08-26 | $24.38 | $24.38 | $24.38 | $24.38 | $15.36 | 0 |
| 2016-08-25 | $24.38 | $24.38 | $24.38 | $24.38 | $15.36 | 200 |
| 2016-08-24 | $24.30 | $24.37 | $24.30 | $24.37 | $15.36 | 800 |
| 2016-08-23 | $24.28 | $24.28 | $24.28 | $24.28 | $15.30 | 109 |
| 2016-08-22 | $24.45 | $24.45 | $24.28 | $24.28 | $15.30 | 905 |
| 2016-08-19 | $24.28 | $24.28 | $24.25 | $24.28 | $15.30 | 1,000 |
| 2016-08-18 | $24.35 | $24.35 | $24.35 | $24.35 | $15.34 | 0 |
| 2016-08-17 | $24.35 | $24.35 | $24.35 | $24.35 | $15.34 | 0 |
| 2016-08-16 | $24.35 | $24.35 | $24.34 | $24.35 | $15.34 | 4,468 |
| 2016-08-15 | $24.35 | $24.35 | $24.35 | $24.35 | $15.34 | 2,500 |
| 2016-08-12 | $24.30 | $24.35 | $24.30 | $24.35 | $15.34 | 1,700 |
| 2016-08-11 | $24.35 | $24.35 | $24.25 | $24.25 | $15.28 | 2,000 |
| 2016-08-10 | $24.38 | $24.38 | $24.38 | $24.38 | $15.36 | 0 |
| 2016-08-09 | $24.38 | $24.38 | $24.38 | $24.38 | $15.36 | 0 |
| 2016-08-08 | $24.38 | $24.38 | $24.38 | $24.38 | $15.36 | 0 |
| 2016-08-05 | $24.38 | $24.38 | $24.38 | $24.38 | $15.36 | 499 |
| 2016-08-04 | $23.94 | $25.42 | $23.94 | $24.28 | $15.30 | 10,960 |
| 2016-08-03 | $24.01 | $24.20 | $24.01 | $24.20 | $15.25 | 9,020 |
| 2016-08-02 | $24.11 | $24.11 | $23.96 | $23.96 | $15.09 | 1,700 |
| 2016-08-01 | $24.11 | $24.11 | $24.11 | $24.11 | $15.19 | 0 |
| 2016-07-29 | $24.29 | $24.29 | $24.11 | $24.11 | $15.19 | 900 |
| 2016-07-28 | $24.00 | $24.00 | $23.66 | $24.00 | $15.12 | 701 |
| 2016-07-27 | $24.21 | $24.21 | $22.33 | $24.00 | $15.12 | 6,250 |
| 2016-07-26 | $24.13 | $24.25 | $24.05 | $24.05 | $15.15 | 8,900 |
| 2016-07-25 | $24.07 | $24.16 | $24.05 | $24.08 | $15.17 | 11,900 |
| 2016-07-22 | $23.51 | $24.07 | $23.20 | $23.86 | $15.03 | 7,675 |
| 2016-07-21 | $23.62 | $23.62 | $22.38 | $23.20 | $14.62 | 3,598 |
| 2016-07-20 | $23.08 | $23.21 | $23.08 | $23.20 | $14.62 | 4,946 |
| 2016-07-19 | $23.25 | $23.70 | $22.79 | $23.20 | $14.62 | 10,652 |
| 2016-07-18 | $22.76 | $22.76 | $22.76 | $22.76 | $14.34 | 0 |
| 2016-07-15 | $23.05 | $23.05 | $22.76 | $22.76 | $14.34 | 430 |
| 2016-07-14 | $23.18 | $23.89 | $22.59 | $22.91 | $14.44 | 7,479 |
| 2016-07-13 | $23.54 | $23.54 | $23.30 | $23.30 | $14.68 | 3,327 |
| 2016-07-12 | $23.65 | $23.65 | $23.35 | $23.54 | $14.83 | 1,960 |
| 2016-07-11 | $23.19 | $23.23 | $23.19 | $23.23 | $14.63 | 200 |
| 2016-07-08 | $23.09 | $23.09 | $22.80 | $22.80 | $14.36 | 900 |
| 2016-07-07 | $22.74 | $22.74 | $22.57 | $22.74 | $14.33 | 5,000 |
| 2016-07-06 | $22.40 | $22.40 | $22.40 | $22.40 | $14.11 | 0 |
| 2016-07-05 | $22.40 | $22.40 | $22.40 | $22.40 | $14.11 | 0 |
| 2016-07-01 | $22.77 | $22.77 | $22.40 | $22.40 | $14.11 | 300 |
| 2016-06-30 | $22.65 | $22.65 | $22.21 | $22.30 | $14.05 | 3,340 |
| 2016-06-29 | $22.24 | $22.67 | $22.21 | $22.67 | $14.28 | 1,000 |
| 2016-06-28 | $22.48 | $22.48 | $21.80 | $21.80 | $13.73 | 1,525 |
| 2016-06-27 | $22.68 | $22.68 | $22.68 | $22.68 | $14.10 | 0 |
| 2016-06-24 | $23.02 | $23.02 | $23.02 | $23.02 | $14.31 | 200 |
| 2016-06-23 | $23.35 | $23.35 | $23.01 | $23.31 | $14.49 | 1,258 |
| 2016-06-22 | $23.25 | $23.25 | $23.04 | $23.04 | $14.32 | 1,000 |
| 2016-06-21 | $22.94 | $22.94 | $22.94 | $22.94 | $14.26 | 200 |
| 2016-06-20 | $22.93 | $22.93 | $22.93 | $22.93 | $14.26 | 200 |
| 2016-06-17 | $23.17 | $23.17 | $23.00 | $23.00 | $14.30 | 1,530 |
| 2016-06-16 | $23.02 | $23.50 | $23.02 | $23.50 | $14.61 | 2,550 |
| 2016-06-15 | $22.60 | $22.60 | $22.50 | $22.56 | $14.03 | 8,000 |
| 2016-06-14 | $22.76 | $23.50 | $22.24 | $22.24 | $13.83 | 1,800 |
| 2016-06-13 | $22.26 | $22.26 | $22.26 | $22.26 | $13.84 | 2,400 |
| 2016-06-10 | $22.30 | $22.30 | $22.25 | $22.26 | $13.84 | 16,300 |
| 2016-06-09 | $22.59 | $22.59 | $22.00 | $22.00 | $13.68 | 2,200 |
| 2016-06-08 | $22.97 | $24.44 | $21.41 | $23.00 | $14.30 | 78,870 |
| 2016-06-07 | $20.50 | $20.50 | $19.75 | $20.33 | $12.64 | 14,388 |
| 2016-06-06 | $20.37 | $20.40 | $20.20 | $20.35 | $12.65 | 4,607 |
| 2016-06-03 | $20.49 | $20.49 | $20.35 | $20.38 | $12.67 | 1,186 |
| 2016-06-02 | $20.09 | $20.09 | $20.09 | $20.09 | $12.49 | 0 |
| 2016-06-01 | $20.09 | $20.09 | $20.09 | $20.09 | $12.49 | 127 |
| 2016-05-31 | $20.00 | $20.16 | $20.00 | $20.16 | $12.53 | 300 |
| 2016-05-27 | $19.99 | $19.99 | $19.99 | $19.99 | $12.43 | 0 |
| 2016-05-26 | $19.99 | $19.99 | $19.99 | $19.99 | $12.43 | 835 |
| 2016-05-25 | $19.69 | $19.90 | $19.65 | $19.90 | $12.37 | 800 |
| 2016-05-24 | $19.59 | $19.61 | $19.53 | $19.53 | $12.14 | 2,200 |
| 2016-05-23 | $19.59 | $19.61 | $19.58 | $19.61 | $12.19 | 500 |
| 2016-05-20 | $19.75 | $19.75 | $19.75 | $19.75 | $12.28 | 990 |
| 2016-05-19 | $19.59 | $19.59 | $19.34 | $19.42 | $12.07 | 3,105 |
| 2016-05-18 | $20.03 | $20.03 | $19.75 | $19.75 | $12.28 | 1,950 |
| 2016-05-17 | $20.40 | $20.40 | $20.33 | $20.33 | $12.64 | 400 |
| 2016-05-16 | $20.68 | $20.74 | $20.48 | $20.66 | $12.84 | 6,786 |
| 2016-05-13 | $20.74 | $20.74 | $20.74 | $20.74 | $12.89 | 0 |
| 2016-05-12 | $20.65 | $20.74 | $20.24 | $20.74 | $12.89 | 8,996 |
| 2016-05-11 | $20.70 | $20.75 | $20.64 | $20.74 | $12.89 | 9,300 |
| 2016-05-10 | $20.75 | $20.75 | $20.54 | $20.67 | $12.85 | 9,200 |
| 2016-05-09 | $20.50 | $20.78 | $20.50 | $20.78 | $12.92 | 15,900 |
| 2016-05-06 | $20.75 | $22.00 | $19.74 | $19.74 | $12.27 | 6,867 |
| 2016-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $12.43 | 575 |
| 2016-05-04 | $18.55 | $20.30 | $18.35 | $20.17 | $12.54 | 19,721 |
| 2016-05-03 | $17.70 | $18.25 | $17.70 | $18.25 | $11.35 | 7,100 |
| 2016-05-02 | $24.00 | $24.00 | $17.49 | $17.75 | $11.03 | 121,200 |