BlackRock Virginia Municipal Bond Trust (BHV) Exchange: NYSE
Data as of May 2, 2025
$10.36 ($0.11) 1.07%
BlackRock Virginia Municipal Bond Trust - Daily Information
Click for more stock information on BlackRock Virginia Municipal Bond Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.43 |
| Previous Close | $10.36 |
| High | $10.43 |
| Low | $10.36 |
| Adjusted Open | $10.43 |
| Previous Adjusted Close | $10.36 |
| Adjusted High | $10.43 |
| Adjusted Low | $10.36 |
About BlackRock Virginia Municipal Bond Trust (BHV)
No Description Available
Invest in BlackRock Virginia Municipal Bond Trust (BHV)
Historical Stock Data for BlackRock Virginia Municipal Bond Trust (BHV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $10.43 | $10.43 | $10.36 | $10.36 | $10.36 | 2,126 |
| 2025-04-10 | $10.45 | $10.45 | $10.25 | $10.25 | $10.25 | 2,124 |
| 2025-04-09 | $10.46 | $10.46 | $10.24 | $10.45 | $10.45 | 4,215 |
| 2025-04-08 | $10.71 | $10.71 | $10.51 | $10.51 | $10.51 | 10,075 |
| 2025-04-07 | $11.03 | $11.03 | $10.62 | $10.93 | $10.93 | 6,673 |
| 2025-04-04 | $10.98 | $10.98 | $10.80 | $10.80 | $10.80 | 3,098 |
| 2025-04-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 136 |
| 2025-04-02 | $10.72 | $10.81 | $10.72 | $10.77 | $10.77 | 7,840 |
| 2025-04-01 | $10.92 | $10.92 | $10.66 | $10.74 | $10.74 | 2,084 |
| 2025-03-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 743 |
| 2025-03-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 887 |
| 2025-03-27 | $10.75 | $10.75 | $10.62 | $10.66 | $10.66 | 3,199 |
| 2025-03-26 | $10.81 | $10.81 | $10.71 | $10.72 | $10.72 | 3,032 |
| 2025-03-25 | $10.78 | $10.79 | $10.76 | $10.76 | $10.76 | 1,443 |
| 2025-03-24 | $10.81 | $10.81 | $10.74 | $10.76 | $10.76 | 2,887 |
| 2025-03-21 | $10.79 | $10.79 | $10.74 | $10.74 | $10.74 | 3,191 |
| 2025-03-20 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1,534 |
| 2025-03-19 | $10.91 | $10.91 | $10.60 | $10.66 | $10.66 | 5,742 |
| 2025-03-18 | $10.66 | $10.72 | $10.66 | $10.70 | $10.70 | 8,322 |
| 2025-03-17 | $10.74 | $10.75 | $10.71 | $10.75 | $10.75 | 1,453 |
| 2025-03-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 184 |
| 2025-03-13 | $10.82 | $10.82 | $10.78 | $10.79 | $10.74 | 3,329 |
| 2025-03-12 | $10.88 | $10.88 | $10.88 | $10.88 | $10.83 | 103 |
| 2025-03-11 | $10.88 | $10.90 | $10.88 | $10.90 | $10.85 | 1,725 |
| 2025-03-10 | $10.97 | $10.97 | $10.83 | $10.84 | $10.79 | 4,627 |
| 2025-03-07 | $11.03 | $11.03 | $10.96 | $10.96 | $10.90 | 4,373 |
| 2025-03-06 | $11.01 | $11.03 | $11.00 | $11.03 | $10.98 | 3,043 |
| 2025-03-05 | $11.00 | $11.03 | $11.00 | $11.03 | $10.98 | 3,508 |
| 2025-03-04 | $11.04 | $11.04 | $11.01 | $11.01 | $10.96 | 2,088 |
| 2025-03-03 | $11.09 | $11.09 | $11.02 | $11.02 | $10.97 | 1,129 |
| 2025-02-28 | $11.05 | $11.05 | $10.91 | $11.04 | $10.99 | 13,250 |
| 2025-02-27 | $11.01 | $11.02 | $10.99 | $11.02 | $10.97 | 5,781 |
| 2025-02-26 | $10.94 | $10.98 | $10.94 | $10.98 | $10.93 | 3,527 |
| 2025-02-25 | $10.95 | $11.01 | $10.95 | $10.96 | $10.91 | 4,632 |
| 2025-02-24 | $10.86 | $10.87 | $10.86 | $10.86 | $10.81 | 4,022 |
| 2025-02-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.85 | 608 |
| 2025-02-20 | $10.77 | $10.91 | $10.77 | $10.91 | $10.86 | 5,565 |
| 2025-02-19 | $10.84 | $10.86 | $10.84 | $10.86 | $10.81 | 229 |
| 2025-02-18 | $10.80 | $10.86 | $10.80 | $10.85 | $10.80 | 3,183 |
| 2025-02-14 | $10.75 | $10.82 | $10.75 | $10.80 | $10.80 | 1,539 |
| 2025-02-13 | $10.69 | $10.80 | $10.69 | $10.80 | $10.75 | 1,618 |
| 2025-02-12 | $10.87 | $10.87 | $10.38 | $10.77 | $10.72 | 34,677 |
| 2025-02-11 | $10.92 | $10.93 | $10.91 | $10.93 | $10.93 | 744 |
| 2025-02-10 | $10.96 | $10.99 | $10.96 | $10.96 | $10.96 | 1,332 |
| 2025-02-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 123 |
| 2025-02-06 | $11.15 | $11.15 | $10.98 | $10.98 | $10.98 | 5,943 |
| 2025-02-05 | $10.99 | $11.01 | $10.99 | $11.01 | $11.01 | 3,951 |
| 2025-02-04 | $10.99 | $11.01 | $10.96 | $10.99 | $10.99 | 2,151 |
| 2025-02-03 | $11.13 | $11.13 | $10.78 | $10.97 | $10.97 | 2,478 |
| 2025-01-31 | $11.06 | $11.06 | $10.94 | $10.94 | $10.94 | 3,532 |
| 2025-01-30 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2025-01-29 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 328 |
| 2025-01-28 | $10.98 | $10.98 | $10.92 | $10.95 | $10.95 | 6,062 |
| 2025-01-27 | $11.00 | $11.01 | $10.95 | $10.95 | $10.95 | 4,836 |
| 2025-01-24 | $10.89 | $10.89 | $10.85 | $10.89 | $10.89 | 1,044 |
| 2025-01-23 | $10.87 | $10.94 | $10.84 | $10.84 | $10.84 | 916 |
| 2025-01-22 | $10.93 | $10.94 | $10.93 | $10.93 | $10.93 | 1,690 |
| 2025-01-21 | $10.91 | $10.94 | $10.91 | $10.92 | $10.92 | 4,805 |
| 2025-01-17 | $10.95 | $10.96 | $10.86 | $10.86 | $10.86 | 2,247 |
| 2025-01-16 | $10.86 | $10.86 | $10.84 | $10.84 | $10.84 | 4,990 |
| 2025-01-15 | $10.94 | $11.01 | $10.83 | $10.86 | $10.86 | 4,118 |
| 2025-01-14 | $10.88 | $10.92 | $10.88 | $10.92 | $10.92 | 1,150 |
| 2025-01-13 | $10.87 | $11.05 | $10.87 | $10.94 | $10.94 | 4,204 |
| 2025-01-10 | $11.39 | $11.39 | $11.13 | $11.13 | $11.13 | 3,230 |
| 2025-01-08 | $10.94 | $10.94 | $10.93 | $10.93 | $10.93 | 1,684 |
| 2025-01-07 | $10.99 | $11.04 | $10.99 | $11.01 | $11.01 | 3,627 |
| 2025-01-06 | $11.03 | $11.05 | $10.98 | $11.00 | $11.00 | 5,099 |
| 2025-01-03 | $10.99 | $11.01 | $10.93 | $10.93 | $10.93 | 637 |
| 2025-01-02 | $10.89 | $11.01 | $10.89 | $10.96 | $10.96 | 2,470 |
| 2024-12-31 | $11.33 | $11.35 | $10.91 | $10.99 | $10.99 | 27,169 |
| 2024-12-30 | $11.08 | $11.37 | $11.08 | $11.15 | $11.15 | 4,338 |
| 2024-12-27 | $11.17 | $11.20 | $11.16 | $11.20 | $11.20 | 3,888 |
| 2024-12-26 | $11.22 | $11.22 | $11.20 | $11.20 | $11.20 | 2,576 |
| 2024-12-24 | $11.20 | $11.20 | $11.19 | $11.19 | $11.19 | 825 |
| 2024-12-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 276 |
| 2024-12-20 | $11.19 | $11.20 | $11.04 | $11.10 | $11.10 | 4,947 |
| 2024-12-19 | $11.32 | $11.48 | $11.20 | $11.20 | $11.20 | 12,843 |
| 2024-12-18 | $11.38 | $11.43 | $11.23 | $11.31 | $11.31 | 19,052 |
| 2024-12-17 | $11.16 | $11.44 | $11.16 | $11.44 | $11.44 | 4,780 |
| 2024-12-16 | $11.46 | $11.46 | $11.28 | $11.32 | $11.32 | 1,255 |
| 2024-12-13 | $11.61 | $11.61 | $11.32 | $11.46 | $11.46 | 17,537 |
| 2024-12-12 | $11.22 | $11.36 | $11.22 | $11.35 | $11.35 | 1,621 |
| 2024-12-11 | $11.33 | $11.36 | $11.33 | $11.35 | $11.35 | 1,891 |
| 2024-12-10 | $11.36 | $11.36 | $11.30 | $11.30 | $11.30 | 732 |
| 2024-12-09 | $11.35 | $11.36 | $11.32 | $11.36 | $11.36 | 1,816 |
| 2024-12-06 | $11.36 | $11.36 | $11.29 | $11.32 | $11.32 | 6,374 |
| 2024-12-05 | $11.36 | $11.39 | $11.34 | $11.34 | $11.34 | 2,502 |
| 2024-12-04 | $11.22 | $11.34 | $11.22 | $11.34 | $11.34 | 264 |
| 2024-12-03 | $11.40 | $11.40 | $11.30 | $11.37 | $11.37 | 4,300 |
| 2024-12-02 | $11.48 | $11.48 | $11.33 | $11.39 | $11.39 | 5,285 |
| 2024-11-29 | $11.47 | $11.47 | $11.36 | $11.37 | $11.37 | 975 |
| 2024-11-27 | $11.28 | $11.49 | $11.24 | $11.24 | $11.24 | 4,645 |
| 2024-11-26 | $11.25 | $11.32 | $11.24 | $11.28 | $11.28 | 1,134 |
| 2024-11-25 | $11.22 | $11.76 | $11.21 | $11.47 | $11.47 | 21,930 |
| 2024-11-22 | $11.02 | $11.16 | $11.02 | $11.16 | $11.16 | 280 |
| 2024-11-21 | $11.10 | $11.13 | $11.10 | $11.13 | $11.13 | 3,649 |
| 2024-11-20 | $11.42 | $11.42 | $11.13 | $11.13 | $11.13 | 2,327 |
| 2024-11-19 | $11.21 | $11.22 | $11.20 | $11.20 | $11.20 | 5,102 |
| 2024-11-18 | $11.04 | $11.30 | $11.04 | $11.18 | $11.18 | 7,648 |
| 2024-11-15 | $11.14 | $11.14 | $11.10 | $11.10 | $11.10 | 800 |
| 2024-11-14 | $11.19 | $11.31 | $11.19 | $11.29 | $11.24 | 11,332 |
| 2024-11-13 | $11.24 | $11.24 | $11.22 | $11.24 | $11.19 | 3,454 |
| 2024-11-12 | $11.26 | $11.26 | $11.12 | $11.15 | $11.10 | 1,484 |
| 2024-11-11 | $11.22 | $11.23 | $11.20 | $11.20 | $11.15 | 472 |
| 2024-11-08 | $11.19 | $11.57 | $11.13 | $11.13 | $11.08 | 31,301 |
| 2024-11-07 | $11.15 | $11.15 | $11.09 | $11.09 | $11.04 | 1,379 |
| 2024-11-06 | $10.95 | $10.99 | $10.91 | $10.99 | $10.94 | 5,899 |
| 2024-11-05 | $11.08 | $11.08 | $11.06 | $11.06 | $11.01 | 1,839 |
| 2024-11-04 | $11.18 | $11.18 | $10.91 | $11.07 | $11.02 | 10,253 |
| 2024-11-01 | $11.23 | $11.23 | $11.03 | $11.04 | $10.99 | 2,465 |
| 2024-10-31 | $10.99 | $11.03 | $10.97 | $11.03 | $10.98 | 3,224 |
| 2024-10-30 | $10.95 | $10.99 | $10.95 | $10.97 | $10.92 | 780 |
| 2024-10-29 | $11.05 | $11.05 | $10.95 | $10.95 | $10.90 | 10,022 |
| 2024-10-28 | $11.07 | $11.08 | $11.04 | $11.04 | $10.99 | 2,745 |
| 2024-10-25 | $11.04 | $11.14 | $11.04 | $11.13 | $11.08 | 2,121 |
| 2024-10-24 | $11.04 | $11.04 | $11.02 | $11.02 | $10.96 | 4,105 |
| 2024-10-23 | $11.32 | $11.32 | $11.08 | $11.08 | $11.03 | 8,914 |
| 2024-10-22 | $11.26 | $11.26 | $11.25 | $11.25 | $11.20 | 418 |
| 2024-10-21 | $11.31 | $11.31 | $11.26 | $11.26 | $11.20 | 5,841 |
| 2024-10-18 | $11.34 | $11.34 | $11.34 | $11.34 | $11.29 | 981 |
| 2024-10-17 | $11.30 | $11.32 | $11.26 | $11.26 | $11.21 | 12,502 |
| 2024-10-16 | $11.31 | $11.33 | $11.30 | $11.33 | $11.27 | 5,334 |
| 2024-10-15 | $11.34 | $11.34 | $11.32 | $11.33 | $11.28 | 833 |
| 2024-10-14 | $11.42 | $11.42 | $11.36 | $11.37 | $11.27 | 8,722 |
| 2024-10-11 | $11.42 | $11.42 | $11.40 | $11.42 | $11.42 | 9,895 |
| 2024-10-10 | $11.41 | $11.42 | $11.41 | $11.41 | $11.41 | 6,826 |
| 2024-10-09 | $11.43 | $11.43 | $11.41 | $11.41 | $11.41 | 4,299 |
| 2024-10-08 | $11.44 | $11.45 | $11.44 | $11.44 | $11.44 | 2,960 |
| 2024-10-07 | $11.49 | $11.49 | $11.42 | $11.42 | $11.42 | 3,522 |
| 2024-10-04 | $11.50 | $11.50 | $11.45 | $11.46 | $11.46 | 8,668 |
| 2024-10-03 | $11.59 | $11.60 | $11.53 | $11.55 | $11.55 | 3,587 |
| 2024-10-02 | $11.58 | $11.60 | $11.41 | $11.59 | $11.59 | 18,620 |
| 2024-10-01 | $11.59 | $11.59 | $11.53 | $11.53 | $11.53 | 2,189 |
| 2024-09-30 | $11.50 | $11.50 | $11.47 | $11.47 | $11.47 | 955 |
| 2024-09-27 | $11.47 | $11.47 | $11.44 | $11.44 | $11.44 | 800 |
| 2024-09-26 | $11.48 | $11.50 | $11.41 | $11.43 | $11.43 | 13,535 |
| 2024-09-25 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 28 |
| 2024-09-24 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 1,250 |
| 2024-09-23 | $11.50 | $11.50 | $11.40 | $11.40 | $11.40 | 2,401 |
| 2024-09-20 | $11.45 | $11.49 | $11.42 | $11.49 | $11.49 | 7,022 |
| 2024-09-19 | $11.53 | $11.54 | $11.52 | $11.52 | $11.52 | 1,621 |
| 2024-09-18 | $11.53 | $11.53 | $11.46 | $11.51 | $11.51 | 1,917 |
| 2024-09-17 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 196 |
| 2024-09-16 | $11.54 | $11.55 | $11.52 | $11.55 | $11.55 | 11,517 |
| 2024-09-13 | $11.45 | $11.60 | $11.45 | $11.54 | $11.50 | 14,374 |
| 2024-09-12 | $11.39 | $11.44 | $11.37 | $11.41 | $11.37 | 4,018 |
| 2024-09-11 | $11.35 | $11.38 | $11.35 | $11.38 | $11.34 | 1,791 |
| 2024-09-10 | $11.31 | $11.32 | $11.30 | $11.32 | $11.28 | 1,953 |
| 2024-09-09 | $11.44 | $11.44 | $11.11 | $11.20 | $11.16 | 10,711 |
| 2024-09-06 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 644 |
| 2024-09-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 441 |
| 2024-09-04 | $11.31 | $11.31 | $11.30 | $11.30 | $11.30 | 881 |
| 2024-09-03 | $11.41 | $11.44 | $11.35 | $11.36 | $11.36 | 1,245 |
| 2024-08-30 | $11.28 | $11.31 | $11.28 | $11.31 | $11.31 | 900 |
| 2024-08-29 | $11.30 | $11.30 | $11.28 | $11.30 | $11.30 | 728 |
| 2024-08-28 | $11.24 | $11.31 | $11.24 | $11.30 | $11.30 | 4,014 |
| 2024-08-27 | $11.26 | $11.29 | $11.26 | $11.29 | $11.29 | 1,162 |
| 2024-08-26 | $11.50 | $11.50 | $11.31 | $11.31 | $11.31 | 722 |
| 2024-08-23 | $11.36 | $11.36 | $11.15 | $11.29 | $11.29 | 4,143 |
| 2024-08-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 755 |
| 2024-08-21 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 50 |
| 2024-08-20 | $11.35 | $11.35 | $11.34 | $11.34 | $11.34 | 657 |
| 2024-08-19 | $11.33 | $11.35 | $11.33 | $11.35 | $11.35 | 989 |
| 2024-08-16 | $11.30 | $11.30 | $11.28 | $11.28 | $11.28 | 669 |
| 2024-08-15 | $11.31 | $11.34 | $11.31 | $11.34 | $11.34 | 1,189 |
| 2024-08-14 | $11.38 | $11.38 | $11.38 | $11.38 | $11.34 | 499 |
| 2024-08-13 | $11.48 | $11.48 | $11.35 | $11.36 | $11.32 | 1,806 |
| 2024-08-12 | $11.33 | $11.33 | $11.31 | $11.31 | $11.31 | 266 |
| 2024-08-09 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 542 |
| 2024-08-08 | $11.25 | $11.27 | $11.25 | $11.27 | $11.27 | 493 |
| 2024-08-07 | $11.42 | $11.42 | $11.37 | $11.37 | $11.37 | 514 |
| 2024-08-06 | $11.45 | $11.45 | $11.27 | $11.27 | $11.27 | 3,000 |
| 2024-08-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 12 |
| 2024-08-02 | $11.25 | $11.25 | $11.24 | $11.24 | $11.24 | 493 |
| 2024-08-01 | $11.34 | $11.34 | $11.20 | $11.20 | $11.20 | 776 |
| 2024-07-31 | $11.09 | $11.11 | $11.09 | $11.11 | $11.11 | 1,259 |
| 2024-07-30 | $11.04 | $11.04 | $11.03 | $11.03 | $11.03 | 1,202 |
| 2024-07-29 | $11.05 | $11.12 | $11.05 | $11.12 | $11.12 | 7,363 |
| 2024-07-26 | $11.06 | $11.06 | $11.03 | $11.03 | $11.03 | 1,647 |
| 2024-07-25 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 551 |
| 2024-07-24 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 400 |
| 2024-07-23 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 442 |
| 2024-07-22 | $10.99 | $11.01 | $10.99 | $11.01 | $11.01 | 2,549 |
| 2024-07-19 | $11.02 | $11.02 | $10.99 | $10.99 | $10.99 | 1,876 |
| 2024-07-18 | $11.12 | $11.12 | $11.02 | $11.02 | $11.02 | 2,533 |
| 2024-07-17 | $11.31 | $11.31 | $11.17 | $11.17 | $11.17 | 796 |
| 2024-07-16 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 17 |
| 2024-07-15 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 190 |
| 2024-07-12 | $11.22 | $11.22 | $11.22 | $11.22 | $11.18 | 409 |
| 2024-07-11 | $11.18 | $11.40 | $11.17 | $11.23 | $11.19 | 5,974 |
| 2024-07-10 | $11.13 | $11.13 | $11.12 | $11.12 | $11.12 | 546 |
| 2024-07-09 | $11.01 | $11.10 | $11.01 | $11.10 | $11.10 | 653 |
| 2024-07-08 | $11.01 | $11.15 | $11.01 | $11.07 | $11.07 | 5,507 |
| 2024-07-05 | $11.08 | $11.09 | $11.08 | $11.09 | $11.09 | 1,181 |
| 2024-07-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2,308 |
| 2024-07-02 | $11.07 | $11.07 | $11.03 | $11.03 | $11.03 | 2,756 |
| 2024-07-01 | $11.12 | $11.12 | $11.05 | $11.07 | $11.07 | 3,978 |
| 2024-06-28 | $11.06 | $11.09 | $11.06 | $11.09 | $11.09 | 4,464 |
| 2024-06-27 | $11.06 | $11.06 | $11.03 | $11.04 | $11.04 | 1,415 |
| 2024-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,445 |
| 2024-06-25 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 37 |
| 2024-06-24 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 707 |
| 2024-06-21 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1,300 |
| 2024-06-20 | $11.04 | $11.05 | $11.04 | $11.05 | $11.05 | 402 |
| 2024-06-18 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 215 |
| 2024-06-17 | $10.99 | $11.03 | $10.97 | $11.03 | $11.03 | 4,288 |
| 2024-06-14 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 446 |
| 2024-06-13 | $11.03 | $11.04 | $11.03 | $11.03 | $10.99 | 1,757 |
| 2024-06-12 | $10.91 | $10.99 | $10.91 | $10.99 | $10.95 | 4,915 |
| 2024-06-11 | $10.91 | $10.91 | $10.90 | $10.90 | $10.86 | 2,397 |
| 2024-06-10 | $10.90 | $10.91 | $10.85 | $10.86 | $10.82 | 5,247 |
| 2024-06-07 | $10.95 | $10.95 | $10.77 | $10.85 | $10.85 | 10,189 |
| 2024-06-06 | $10.95 | $10.95 | $10.91 | $10.95 | $10.95 | 3,306 |
| 2024-06-05 | $10.76 | $10.94 | $10.76 | $10.94 | $10.94 | 1,437 |
| 2024-06-04 | $10.71 | $10.81 | $10.71 | $10.79 | $10.79 | 1,457 |
| 2024-06-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 897 |
| 2024-05-31 | $10.70 | $10.70 | $10.69 | $10.69 | $10.69 | 1,595 |
| 2024-05-30 | $10.84 | $10.84 | $10.63 | $10.64 | $10.64 | 3,595 |
| 2024-05-29 | $10.73 | $10.74 | $10.63 | $10.64 | $10.64 | 11,690 |
| 2024-05-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 203 |
| 2024-05-24 | $10.80 | $10.83 | $10.66 | $10.83 | $10.83 | 3,088 |
| 2024-05-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 290 |
| 2024-05-22 | $10.82 | $10.83 | $10.81 | $10.81 | $10.81 | 5,870 |
| 2024-05-21 | $10.85 | $10.97 | $10.85 | $10.90 | $10.90 | 3,552 |
| 2024-05-20 | $10.90 | $10.90 | $10.89 | $10.89 | $10.89 | 776 |
| 2024-05-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 145 |
| 2024-05-16 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 6 |
| 2024-05-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 504 |
| 2024-05-14 | $10.90 | $10.90 | $10.85 | $10.86 | $10.86 | 2,370 |
| 2024-05-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.96 | 111 |
| 2024-05-10 | $10.87 | $10.94 | $10.87 | $10.94 | $10.94 | 341 |
| 2024-05-09 | $10.98 | $10.98 | $10.91 | $10.91 | $10.91 | 923 |
| 2024-05-08 | $10.83 | $10.97 | $10.83 | $10.97 | $10.97 | 3,181 |
| 2024-05-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1,049 |
| 2024-05-06 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 67 |
| 2024-05-03 | $10.64 | $10.71 | $10.64 | $10.71 | $10.71 | 895 |
| 2024-05-02 | $10.67 | $10.67 | $10.58 | $10.59 | $10.59 | 1,783 |
| 2024-05-01 | $10.67 | $10.67 | $10.56 | $10.58 | $10.58 | 2,439 |
| 2024-04-30 | $10.57 | $10.59 | $10.57 | $10.58 | $10.58 | 1,580 |
| 2024-04-29 | $10.65 | $10.70 | $10.56 | $10.63 | $10.63 | 13,608 |
| 2024-04-26 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 43 |
| 2024-04-25 | $10.66 | $10.66 | $10.64 | $10.64 | $10.64 | 2,271 |
| 2024-04-24 | $10.88 | $10.89 | $10.70 | $10.70 | $10.70 | 4,498 |
| 2024-04-23 | $10.75 | $10.77 | $10.70 | $10.74 | $10.74 | 1,200 |
| 2024-04-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 829 |
| 2024-04-19 | $10.96 | $10.96 | $10.68 | $10.79 | $10.79 | 8,001 |
| 2024-04-18 | $10.73 | $10.83 | $10.67 | $10.78 | $10.78 | 7,037 |
| 2024-04-17 | $10.61 | $10.83 | $10.61 | $10.64 | $10.64 | 7,808 |
| 2024-04-16 | $10.53 | $10.84 | $10.53 | $10.57 | $10.57 | 6,317 |
| 2024-04-15 | $10.70 | $10.70 | $10.56 | $10.56 | $10.56 | 4,530 |
| 2024-04-12 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 173 |
| 2024-04-11 | $10.65 | $10.70 | $10.65 | $10.70 | $10.66 | 1,296 |
| 2024-04-10 | $10.77 | $10.77 | $10.70 | $10.70 | $10.66 | 986 |
| 2024-04-09 | $10.75 | $10.88 | $10.75 | $10.80 | $10.76 | 5,614 |
| 2024-04-08 | $10.93 | $10.93 | $10.75 | $10.77 | $10.77 | 7,664 |
| 2024-04-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 74 |
| 2024-04-04 | $11.09 | $11.09 | $10.92 | $10.94 | $10.94 | 1,406 |
| 2024-04-03 | $10.95 | $10.95 | $10.87 | $10.89 | $10.89 | 1,104 |
| 2024-04-02 | $10.95 | $10.95 | $10.93 | $10.93 | $10.93 | 602 |
| 2024-04-01 | $11.02 | $11.02 | $10.91 | $10.93 | $10.93 | 1,868 |
| 2024-03-28 | $10.97 | $10.98 | $10.94 | $10.96 | $10.96 | 1,956 |
| 2024-03-27 | $11.04 | $11.04 | $10.95 | $11.00 | $11.00 | 9,613 |
| 2024-03-26 | $10.97 | $11.00 | $10.94 | $10.99 | $10.99 | 8,574 |
| 2024-03-25 | $10.99 | $11.01 | $10.99 | $11.00 | $11.00 | 940 |
| 2024-03-22 | $11.05 | $11.10 | $11.03 | $11.04 | $11.04 | 3,291 |
| 2024-03-21 | $11.03 | $11.09 | $10.96 | $10.96 | $10.96 | 4,477 |
| 2024-03-20 | $11.10 | $11.10 | $11.03 | $11.03 | $11.03 | 613 |
| 2024-03-19 | $10.89 | $11.03 | $10.89 | $11.03 | $11.03 | 5,494 |
| 2024-03-18 | $11.05 | $11.10 | $11.03 | $11.03 | $11.03 | 6,304 |
| 2024-03-15 | $11.03 | $11.04 | $10.82 | $11.04 | $11.04 | 7,911 |
| 2024-03-14 | $11.05 | $11.24 | $11.05 | $11.10 | $11.10 | 5,389 |
| 2024-03-13 | $11.22 | $11.22 | $11.05 | $11.05 | $11.01 | 638 |
| 2024-03-12 | $11.10 | $12.08 | $11.03 | $11.04 | $11.00 | 10,188 |
| 2024-03-11 | $11.02 | $11.02 | $11.02 | $11.02 | $10.98 | 13 |
| 2024-03-08 | $11.02 | $11.02 | $11.00 | $11.02 | $11.02 | 3,692 |
| 2024-03-07 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1,000 |
| 2024-03-06 | $10.96 | $11.02 | $10.96 | $11.02 | $11.02 | 619 |
| 2024-03-05 | $10.99 | $11.07 | $10.99 | $11.01 | $11.01 | 3,328 |
| 2024-03-04 | $11.10 | $11.10 | $11.04 | $11.08 | $11.08 | 3,405 |
| 2024-03-01 | $11.10 | $11.10 | $10.87 | $10.87 | $10.87 | 1,984 |
| 2024-02-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 105 |
| 2024-02-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 85 |
| 2024-02-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 376 |
| 2024-02-26 | $10.97 | $11.02 | $10.95 | $10.95 | $10.95 | 3,334 |
| 2024-02-23 | $10.90 | $11.00 | $10.89 | $10.95 | $10.95 | 11,496 |
| 2024-02-22 | $10.77 | $10.90 | $10.77 | $10.81 | $10.81 | 1,914 |
| 2024-02-21 | $10.90 | $10.91 | $10.79 | $10.79 | $10.79 | 4,647 |
| 2024-02-20 | $10.79 | $10.85 | $10.77 | $10.82 | $10.82 | 4,148 |
| 2024-02-16 | $10.80 | $10.82 | $10.78 | $10.81 | $10.81 | 1,687 |
| 2024-02-15 | $10.81 | $10.82 | $10.75 | $10.81 | $10.81 | 2,716 |
| 2024-02-14 | $10.75 | $10.80 | $10.74 | $10.78 | $10.78 | 795 |
| 2024-02-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.73 | 1,214 |
| 2024-02-12 | $10.86 | $10.88 | $10.80 | $10.86 | $10.82 | 7,395 |
| 2024-02-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 441 |
| 2024-02-08 | $10.82 | $10.87 | $10.82 | $10.85 | $10.85 | 10,232 |
| 2024-02-07 | $10.87 | $10.87 | $10.76 | $10.77 | $10.77 | 2,025 |
| 2024-02-06 | $10.77 | $10.83 | $10.77 | $10.82 | $10.82 | 6,897 |
| 2024-02-05 | $10.79 | $10.79 | $10.76 | $10.76 | $10.76 | 2,900 |
| 2024-02-02 | $10.77 | $10.83 | $10.77 | $10.83 | $10.83 | 820 |
| 2024-02-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 517 |
| 2024-01-31 | $10.83 | $10.83 | $10.69 | $10.78 | $10.78 | 3,631 |
| 2024-01-30 | $10.74 | $10.74 | $10.71 | $10.71 | $10.71 | 6,208 |
| 2024-01-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 960 |
| 2024-01-26 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1,132 |
| 2024-01-25 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 567 |
| 2024-01-24 | $10.78 | $10.78 | $10.70 | $10.70 | $10.70 | 1,551 |
| 2024-01-23 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 378 |
| 2024-01-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 369 |
| 2024-01-19 | $10.64 | $10.64 | $10.53 | $10.59 | $10.59 | 10,704 |
| 2024-01-18 | $10.68 | $10.68 | $10.63 | $10.63 | $10.63 | 2,616 |
| 2024-01-17 | $10.80 | $10.80 | $10.72 | $10.72 | $10.72 | 354 |
| 2024-01-16 | $10.87 | $10.91 | $10.81 | $10.81 | $10.81 | 2,810 |
| 2024-01-12 | $10.96 | $10.96 | $10.89 | $10.89 | $10.89 | 1,881 |
| 2024-01-11 | $10.85 | $10.92 | $10.85 | $10.91 | $10.91 | 419 |
| 2024-01-10 | $10.99 | $10.99 | $10.84 | $10.91 | $10.87 | 10,348 |
| 2024-01-09 | $11.00 | $11.02 | $10.95 | $10.97 | $10.93 | 2,637 |
| 2024-01-08 | $11.00 | $11.02 | $11.00 | $11.01 | $10.97 | 3,602 |
| 2024-01-05 | $10.98 | $10.99 | $10.92 | $10.93 | $10.89 | 4,080 |
| 2024-01-04 | $11.00 | $11.07 | $10.96 | $10.96 | $10.92 | 5,616 |
| 2024-01-03 | $11.07 | $11.07 | $11.07 | $11.07 | $11.03 | 177 |
| 2024-01-02 | $10.87 | $11.02 | $10.83 | $11.00 | $10.96 | 9,986 |
| 2023-12-29 | $11.03 | $11.03 | $10.86 | $10.86 | $10.82 | 5,352 |
| 2023-12-28 | $10.93 | $10.93 | $10.85 | $10.86 | $10.82 | 7,198 |
| 2023-12-27 | $11.00 | $11.02 | $10.90 | $10.90 | $10.86 | 5,942 |
| 2023-12-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.96 | 717 |
| 2023-12-22 | $10.98 | $10.98 | $10.95 | $10.95 | $10.91 | 3,529 |
| 2023-12-21 | $10.95 | $10.99 | $10.94 | $10.94 | $10.90 | 3,669 |
| 2023-12-20 | $11.05 | $11.05 | $10.95 | $10.98 | $10.94 | 2,833 |
| 2023-12-19 | $10.84 | $11.01 | $10.84 | $11.01 | $10.97 | 12,754 |
| 2023-12-18 | $10.75 | $10.88 | $10.75 | $10.88 | $10.84 | 2,233 |
| 2023-12-15 | $10.80 | $10.96 | $10.72 | $10.85 | $10.81 | 11,663 |
| 2023-12-14 | $10.69 | $10.80 | $10.69 | $10.79 | $10.75 | 6,957 |
| 2023-12-13 | $10.60 | $10.70 | $10.60 | $10.70 | $10.62 | 19,583 |
| 2023-12-12 | $10.56 | $10.64 | $10.53 | $10.63 | $10.55 | 16,126 |
| 2023-12-11 | $10.57 | $10.59 | $10.57 | $10.59 | $10.51 | 1,060 |
| 2023-12-08 | $10.62 | $10.63 | $10.54 | $10.54 | $10.46 | 11,743 |
| 2023-12-07 | $10.62 | $10.62 | $10.60 | $10.61 | $10.53 | 10,607 |
| 2023-12-06 | $10.70 | $10.72 | $10.64 | $10.64 | $10.56 | 11,928 |
| 2023-12-05 | $10.59 | $10.70 | $10.59 | $10.61 | $10.53 | 7,035 |
| 2023-12-04 | $10.57 | $10.60 | $10.52 | $10.57 | $10.49 | 16,150 |
| 2023-12-01 | $10.45 | $10.53 | $10.39 | $10.53 | $10.53 | 8,183 |
| 2023-11-30 | $10.39 | $10.40 | $10.36 | $10.40 | $10.40 | 5,104 |
| 2023-11-29 | $10.29 | $10.39 | $10.28 | $10.38 | $10.38 | 2,732 |
| 2023-11-28 | $10.25 | $10.27 | $10.10 | $10.23 | $10.23 | 11,611 |
| 2023-11-27 | $10.16 | $10.26 | $10.11 | $10.23 | $10.23 | 11,331 |
| 2023-11-24 | $10.13 | $10.18 | $10.13 | $10.18 | $10.18 | 693 |
| 2023-11-22 | $10.06 | $10.12 | $10.06 | $10.12 | $10.12 | 4,603 |
| 2023-11-21 | $9.99 | $10.19 | $9.95 | $10.10 | $10.10 | 11,892 |
| 2023-11-20 | $9.89 | $10.05 | $9.89 | $10.05 | $10.05 | 11,970 |
| 2023-11-17 | $10.03 | $10.03 | $9.98 | $9.98 | $9.98 | 3,398 |
| 2023-11-16 | $9.81 | $9.99 | $9.81 | $9.96 | $9.96 | 3,413 |
| 2023-11-15 | $9.77 | $9.82 | $9.76 | $9.76 | $9.76 | 11,543 |
| 2023-11-14 | $9.61 | $9.81 | $9.61 | $9.77 | $9.77 | 5,679 |
| 2023-11-13 | $9.44 | $9.63 | $9.44 | $9.63 | $9.60 | 35,781 |
| 2023-11-10 | $9.58 | $9.64 | $9.57 | $9.60 | $9.57 | 7,844 |
| 2023-11-09 | $9.61 | $9.70 | $9.58 | $9.58 | $9.55 | 15,065 |
| 2023-11-08 | $9.52 | $9.62 | $9.52 | $9.61 | $9.58 | 14,564 |
| 2023-11-07 | $9.47 | $9.55 | $9.47 | $9.52 | $9.49 | 4,408 |
| 2023-11-06 | $9.43 | $9.43 | $9.37 | $9.41 | $9.38 | 8,134 |
| 2023-11-03 | $9.29 | $9.44 | $9.29 | $9.44 | $9.41 | 7,505 |
| 2023-11-02 | $9.16 | $9.27 | $9.16 | $9.24 | $9.22 | 7,484 |
| 2023-11-01 | $9.05 | $9.12 | $8.97 | $9.11 | $9.09 | 7,124 |
| 2023-10-31 | $8.95 | $9.04 | $8.95 | $8.99 | $8.97 | 6,149 |
| 2023-10-30 | $8.95 | $9.00 | $8.95 | $8.98 | $8.96 | 3,994 |
| 2023-10-27 | $8.85 | $8.92 | $8.85 | $8.91 | $8.91 | 2,108 |
| 2023-10-26 | $8.90 | $8.94 | $8.85 | $8.94 | $8.94 | 8,773 |
| 2023-10-25 | $9.05 | $9.05 | $8.91 | $8.91 | $8.91 | 2,854 |
| 2023-10-24 | $8.97 | $9.02 | $8.93 | $9.02 | $9.02 | 4,767 |
| 2023-10-23 | $9.00 | $9.00 | $8.97 | $8.97 | $8.97 | 2,593 |
| 2023-10-20 | $9.05 | $9.05 | $9.02 | $9.02 | $9.02 | 5,465 |
| 2023-10-19 | $9.11 | $9.11 | $9.05 | $9.05 | $9.05 | 2,563 |
| 2023-10-18 | $9.19 | $9.19 | $9.15 | $9.15 | $9.15 | 2,802 |
| 2023-10-17 | $9.27 | $9.28 | $9.19 | $9.19 | $9.19 | 18,552 |
| 2023-10-16 | $9.35 | $9.35 | $9.25 | $9.30 | $9.30 | 13,584 |
| 2023-10-13 | $9.35 | $9.38 | $9.34 | $9.35 | $9.35 | 5,984 |
| 2023-10-12 | $9.36 | $9.37 | $9.28 | $9.28 | $9.25 | 5,173 |
| 2023-10-11 | $9.28 | $9.36 | $9.28 | $9.31 | $9.28 | 10,054 |
| 2023-10-10 | $9.24 | $9.26 | $9.22 | $9.23 | $9.20 | 6,167 |
| 2023-10-09 | $9.22 | $9.26 | $9.16 | $9.23 | $9.20 | 1,995 |
| 2023-10-06 | $9.25 | $9.25 | $9.12 | $9.15 | $9.15 | 7,350 |
| 2023-10-05 | $9.26 | $9.26 | $9.25 | $9.25 | $9.25 | 743 |
| 2023-10-04 | $9.23 | $9.32 | $9.23 | $9.29 | $9.29 | 3,514 |
| 2023-10-03 | $9.30 | $9.32 | $9.22 | $9.23 | $9.23 | 9,267 |
| 2023-10-02 | $9.39 | $9.39 | $9.24 | $9.24 | $9.24 | 5,315 |
| 2023-09-29 | $9.31 | $9.36 | $9.30 | $9.30 | $9.30 | 7,185 |
| 2023-09-28 | $9.34 | $9.34 | $9.30 | $9.32 | $9.32 | 2,688 |
| 2023-09-27 | $9.52 | $9.52 | $9.29 | $9.38 | $9.38 | 6,921 |
| 2023-09-26 | $9.58 | $9.61 | $9.52 | $9.52 | $9.52 | 14,571 |
| 2023-09-25 | $9.75 | $9.75 | $9.61 | $9.61 | $9.61 | 2,502 |
| 2023-09-22 | $9.79 | $9.94 | $9.79 | $9.88 | $9.88 | 2,272 |
| 2023-09-21 | $9.91 | $9.91 | $9.84 | $9.84 | $9.84 | 3,083 |
| 2023-09-20 | $9.94 | $9.99 | $9.93 | $9.93 | $9.93 | 3,825 |
| 2023-09-19 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 2,057 |
| 2023-09-18 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 4,257 |
| 2023-09-15 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,070 |
| 2023-09-14 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 3,820 |
| 2023-09-13 | $9.98 | $9.99 | $9.96 | $9.99 | $9.96 | 1,900 |
| 2023-09-12 | $9.97 | $10.00 | $9.97 | $9.99 | $9.96 | 1,405 |
| 2023-09-11 | $9.99 | $10.00 | $9.99 | $10.00 | $9.97 | 4,469 |
| 2023-09-08 | $10.03 | $10.06 | $9.97 | $9.98 | $9.95 | 3,296 |
| 2023-09-07 | $10.02 | $10.05 | $9.99 | $10.02 | $9.99 | 6,442 |
| 2023-09-06 | $9.96 | $10.05 | $9.96 | $10.03 | $10.03 | 3,302 |
| 2023-09-05 | $10.11 | $10.11 | $9.85 | $9.95 | $9.95 | 38,496 |
| 2023-09-01 | $10.08 | $10.13 | $10.08 | $10.10 | $10.10 | 8,608 |
| 2023-08-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 67 |
| 2023-08-30 | $10.16 | $10.16 | $10.12 | $10.12 | $10.12 | 440 |
| 2023-08-29 | $10.10 | $10.17 | $9.89 | $10.13 | $10.13 | 33,395 |
| 2023-08-28 | $10.09 | $10.14 | $10.09 | $10.10 | $10.10 | 2,730 |
| 2023-08-25 | $10.11 | $10.12 | $10.06 | $10.12 | $10.12 | 4,052 |
| 2023-08-24 | $10.19 | $10.20 | $10.10 | $10.11 | $10.11 | 4,186 |
| 2023-08-23 | $10.20 | $10.27 | $10.09 | $10.20 | $10.20 | 11,745 |
| 2023-08-22 | $10.25 | $10.25 | $10.18 | $10.18 | $10.18 | 4,370 |
| 2023-08-21 | $10.41 | $10.41 | $10.13 | $10.26 | $10.26 | 3,399 |
| 2023-08-18 | $10.41 | $10.43 | $10.40 | $10.40 | $10.40 | 3,671 |
| 2023-08-17 | $10.43 | $10.44 | $10.43 | $10.43 | $10.43 | 5,629 |
| 2023-08-16 | $10.46 | $10.46 | $10.44 | $10.44 | $10.44 | 1,665 |
| 2023-08-15 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 16 |
| 2023-08-14 | $10.53 | $10.53 | $10.49 | $10.53 | $10.53 | 2,923 |
| 2023-08-11 | $10.71 | $10.71 | $10.50 | $10.65 | $10.62 | 3,362 |
| 2023-08-10 | $10.54 | $10.56 | $10.49 | $10.49 | $10.46 | 2,023 |
| 2023-08-09 | $10.60 | $10.63 | $10.49 | $10.49 | $10.46 | 4,012 |
| 2023-08-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.51 | 0 |
| 2023-08-07 | $10.55 | $10.58 | $10.54 | $10.54 | $10.51 | 2,232 |
| 2023-08-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 117 |
| 2023-08-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 6,146 |
| 2023-08-02 | $10.74 | $10.74 | $10.68 | $10.68 | $10.68 | 601 |
| 2023-08-01 | $10.78 | $10.78 | $10.70 | $10.71 | $10.71 | 2,631 |
| 2023-07-31 | $10.90 | $10.90 | $10.78 | $10.78 | $10.78 | 1,313 |
| 2023-07-28 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 56 |
| 2023-07-27 | $10.78 | $10.78 | $10.72 | $10.72 | $10.72 | 4,581 |
| 2023-07-26 | $10.77 | $10.80 | $10.77 | $10.80 | $10.80 | 5,151 |
| 2023-07-25 | $10.65 | $10.79 | $10.65 | $10.77 | $10.77 | 3,001 |
| 2023-07-24 | $10.72 | $10.81 | $10.72 | $10.75 | $10.75 | 11,423 |
| 2023-07-21 | $10.83 | $10.83 | $10.76 | $10.77 | $10.77 | 8,283 |
| 2023-07-20 | $10.74 | $10.83 | $10.74 | $10.74 | $10.74 | 3,593 |
| 2023-07-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 138 |
| 2023-07-18 | $10.74 | $10.77 | $10.74 | $10.74 | $10.74 | 1,701 |
| 2023-07-17 | $10.73 | $10.75 | $10.71 | $10.71 | $10.71 | 3,171 |
| 2023-07-14 | $10.81 | $10.81 | $10.69 | $10.69 | $10.69 | 354 |
| 2023-07-13 | $10.63 | $10.70 | $10.63 | $10.70 | $10.70 | 4,402 |
| 2023-07-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.64 | 126 |
| 2023-07-11 | $10.66 | $10.68 | $10.60 | $10.66 | $10.66 | 3,101 |
| 2023-07-10 | $10.63 | $10.72 | $10.50 | $10.62 | $10.62 | 12,481 |
| 2023-07-07 | $10.74 | $10.74 | $10.63 | $10.63 | $10.63 | 2,141 |
| 2023-07-06 | $10.66 | $10.66 | $10.63 | $10.63 | $10.63 | 900 |
| 2023-07-05 | $10.75 | $10.83 | $10.73 | $10.83 | $10.83 | 917 |
| 2023-07-03 | $10.71 | $10.76 | $10.71 | $10.76 | $10.76 | 2,589 |
| 2023-06-30 | $10.69 | $10.72 | $10.68 | $10.72 | $10.72 | 11,102 |
| 2023-06-29 | $10.68 | $10.68 | $10.60 | $10.61 | $10.61 | 2,629 |
| 2023-06-28 | $10.65 | $10.66 | $10.65 | $10.66 | $10.66 | 2,599 |
| 2023-06-27 | $10.63 | $10.63 | $10.59 | $10.61 | $10.61 | 3,177 |
| 2023-06-26 | $10.65 | $10.65 | $10.53 | $10.57 | $10.57 | 1,789 |
| 2023-06-23 | $10.58 | $10.59 | $10.57 | $10.57 | $10.57 | 1,132 |
| 2023-06-22 | $10.50 | $10.56 | $10.50 | $10.52 | $10.52 | 6,378 |
| 2023-06-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 406 |
| 2023-06-20 | $10.55 | $10.57 | $10.55 | $10.55 | $10.55 | 2,438 |
| 2023-06-16 | $10.56 | $10.56 | $10.51 | $10.52 | $10.52 | 3,743 |
| 2023-06-15 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 1,960 |
| 2023-06-14 | $10.60 | $10.61 | $10.58 | $10.58 | $10.58 | 1,050 |
| 2023-06-13 | $10.63 | $10.63 | $10.60 | $10.60 | $10.57 | 2,068 |
| 2023-06-12 | $10.60 | $10.61 | $10.60 | $10.60 | $10.57 | 2,083 |
| 2023-06-09 | $10.64 | $10.64 | $10.51 | $10.58 | $10.55 | 8,068 |
| 2023-06-08 | $10.57 | $10.58 | $10.53 | $10.58 | $10.55 | 4,228 |
| 2023-06-07 | $10.51 | $10.52 | $10.51 | $10.52 | $10.49 | 488 |
| 2023-06-06 | $10.57 | $10.57 | $10.57 | $10.57 | $10.54 | 274 |
| 2023-06-05 | $10.45 | $10.53 | $10.45 | $10.53 | $10.50 | 3,600 |
| 2023-06-02 | $10.57 | $10.57 | $10.50 | $10.50 | $10.50 | 3,433 |
| 2023-06-01 | $10.45 | $10.57 | $10.45 | $10.52 | $10.52 | 2,707 |
| 2023-05-31 | $10.49 | $10.54 | $10.45 | $10.45 | $10.45 | 3,246 |
| 2023-05-30 | $10.61 | $10.61 | $10.57 | $10.57 | $10.57 | 763 |
| 2023-05-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 89 |
| 2023-05-25 | $10.41 | $10.47 | $10.40 | $10.47 | $10.47 | 3,267 |
| 2023-05-24 | $10.50 | $10.50 | $10.44 | $10.44 | $10.44 | 908 |
| 2023-05-23 | $10.51 | $10.51 | $10.50 | $10.50 | $10.50 | 1,348 |
| 2023-05-22 | $10.51 | $10.56 | $10.51 | $10.55 | $10.55 | 4,408 |
| 2023-05-19 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 1,209 |
| 2023-05-18 | $10.63 | $10.63 | $10.56 | $10.60 | $10.60 | 10,048 |
| 2023-05-17 | $10.64 | $10.65 | $10.63 | $10.63 | $10.63 | 3,313 |
| 2023-05-16 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 123 |
| 2023-05-15 | $10.66 | $10.66 | $10.64 | $10.65 | $10.65 | 951 |
| 2023-05-12 | $10.63 | $10.67 | $10.63 | $10.65 | $10.65 | 14,951 |
| 2023-05-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.59 | 267 |
| 2023-05-10 | $10.83 | $10.83 | $10.70 | $10.70 | $10.67 | 2,302 |
| 2023-05-09 | $10.72 | $10.72 | $10.66 | $10.66 | $10.63 | 5,356 |
| 2023-05-08 | $10.67 | $10.75 | $10.65 | $10.66 | $10.63 | 7,587 |
| 2023-05-05 | $10.65 | $10.74 | $10.65 | $10.74 | $10.71 | 1,071 |
| 2023-05-04 | $10.59 | $10.61 | $10.40 | $10.61 | $10.58 | 5,484 |
| 2023-05-03 | $10.64 | $10.64 | $10.60 | $10.61 | $10.58 | 3,236 |
| 2023-05-02 | $10.67 | $10.77 | $10.60 | $10.65 | $10.62 | 12,507 |
| 2023-05-01 | $10.76 | $10.76 | $10.62 | $10.70 | $10.67 | 4,668 |
| 2023-04-28 | $10.72 | $10.76 | $10.72 | $10.76 | $10.76 | 985 |
| 2023-04-27 | $10.71 | $10.72 | $10.70 | $10.72 | $10.72 | 1,221 |
| 2023-04-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 525 |
| 2023-04-25 | $10.69 | $10.70 | $10.65 | $10.70 | $10.70 | 6,244 |
| 2023-04-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 84 |
| 2023-04-21 | $10.79 | $10.79 | $10.70 | $10.70 | $10.70 | 1,656 |
| 2023-04-20 | $10.81 | $10.81 | $10.70 | $10.70 | $10.70 | 5,825 |
| 2023-04-19 | $10.84 | $10.85 | $10.78 | $10.85 | $10.85 | 2,156 |
| 2023-04-18 | $10.85 | $10.94 | $10.83 | $10.93 | $10.93 | 7,255 |
| 2023-04-17 | $10.93 | $10.93 | $10.89 | $10.89 | $10.89 | 4,080 |
| 2023-04-14 | $10.97 | $10.97 | $10.94 | $10.94 | $10.94 | 1,141 |
| 2023-04-13 | $10.99 | $11.04 | $10.99 | $11.00 | $11.00 | 1,872 |
| 2023-04-12 | $11.03 | $11.03 | $11.00 | $11.01 | $10.98 | 1,434 |
| 2023-04-11 | $11.01 | $11.04 | $11.01 | $11.04 | $11.01 | 3,980 |
| 2023-04-10 | $10.99 | $10.99 | $10.98 | $10.98 | $10.95 | 1,898 |
| 2023-04-06 | $11.14 | $11.16 | $10.91 | $10.99 | $10.96 | 8,020 |
| 2023-04-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.09 | 11 |
| 2023-04-04 | $11.12 | $11.13 | $11.12 | $11.12 | $11.09 | 922 |
| 2023-04-03 | $11.14 | $11.14 | $11.10 | $11.10 | $11.07 | 2,179 |
| 2023-03-31 | $11.05 | $11.07 | $11.03 | $11.04 | $11.01 | 3,709 |
| 2023-03-30 | $11.02 | $11.02 | $11.00 | $11.00 | $10.97 | 2,365 |
| 2023-03-29 | $11.00 | $11.02 | $10.95 | $10.96 | $10.93 | 10,285 |
| 2023-03-28 | $10.94 | $10.94 | $10.94 | $10.94 | $10.91 | 1,074 |
| 2023-03-27 | $11.05 | $11.05 | $11.00 | $11.00 | $10.97 | 4,877 |
| 2023-03-24 | $11.05 | $11.05 | $10.98 | $10.99 | $10.96 | 6,162 |
| 2023-03-23 | $11.04 | $11.09 | $11.00 | $11.05 | $11.02 | 1,927 |
| 2023-03-22 | $11.07 | $11.10 | $11.07 | $11.10 | $11.07 | 354 |
| 2023-03-21 | $11.00 | $11.08 | $11.00 | $11.01 | $10.98 | 2,258 |
| 2023-03-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.05 | 242 |
| 2023-03-17 | $11.16 | $11.17 | $11.16 | $11.17 | $11.17 | 826 |
| 2023-03-16 | $11.03 | $11.15 | $11.03 | $11.08 | $11.08 | 1,056 |
| 2023-03-15 | $11.07 | $11.07 | $11.03 | $11.03 | $11.03 | 924 |
| 2023-03-14 | $11.08 | $11.12 | $11.03 | $11.03 | $11.03 | 1,321 |
| 2023-03-13 | $11.16 | $11.17 | $11.01 | $11.06 | $11.06 | 7,269 |
| 2023-03-10 | $11.28 | $11.34 | $11.16 | $11.16 | $11.16 | 4,556 |
| 2023-03-09 | $11.19 | $11.28 | $11.19 | $11.28 | $11.28 | 9,509 |
| 2023-03-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 37 |
| 2023-03-07 | $11.11 | $11.18 | $11.11 | $11.15 | $11.15 | 2,711 |
| 2023-03-06 | $11.16 | $11.16 | $11.11 | $11.13 | $11.13 | 1,664 |
| 2023-03-03 | $11.26 | $11.26 | $11.11 | $11.11 | $11.11 | 4,532 |
| 2023-03-02 | $11.15 | $11.28 | $11.15 | $11.28 | $11.28 | 2,683 |
| 2023-03-01 | $11.25 | $11.25 | $11.18 | $11.19 | $11.19 | 2,321 |
| 2023-02-28 | $11.32 | $11.37 | $11.11 | $11.20 | $11.20 | 7,409 |
| 2023-02-27 | $11.26 | $11.35 | $11.26 | $11.35 | $11.35 | 982 |
| 2023-02-24 | $11.27 | $11.31 | $11.27 | $11.27 | $11.27 | 5,239 |
| 2023-02-23 | $11.37 | $11.37 | $11.35 | $11.37 | $11.37 | 2,217 |
| 2023-02-22 | $11.50 | $11.54 | $11.37 | $11.37 | $11.37 | 8,077 |
| 2023-02-21 | $11.57 | $11.57 | $11.47 | $11.47 | $11.47 | 5,927 |
| 2023-02-17 | $11.63 | $11.67 | $11.61 | $11.65 | $11.65 | 1,625 |
| 2023-02-16 | $11.81 | $11.82 | $11.69 | $11.74 | $11.74 | 1,425 |
| 2023-02-15 | $11.95 | $11.95 | $11.86 | $11.90 | $11.90 | 1,252 |
| 2023-02-14 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 116 |
| 2023-02-13 | $12.04 | $12.04 | $12.04 | $12.04 | $12.01 | 321 |
| 2023-02-10 | $12.08 | $12.08 | $12.00 | $12.00 | $11.97 | 201 |
| 2023-02-09 | $12.09 | $12.09 | $12.02 | $12.04 | $12.01 | 2,302 |
| 2023-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.97 | 22 |
| 2023-02-07 | $12.00 | $12.03 | $12.00 | $12.00 | $11.97 | 2,310 |
| 2023-02-06 | $11.93 | $11.97 | $11.90 | $11.96 | $11.96 | 4,432 |
| 2023-02-03 | $11.88 | $11.96 | $11.88 | $11.91 | $11.91 | 1,847 |
| 2023-02-02 | $11.89 | $12.01 | $11.89 | $11.99 | $11.99 | 1,673 |
| 2023-02-01 | $11.92 | $11.92 | $11.83 | $11.92 | $11.92 | 8,457 |
| 2023-01-31 | $11.90 | $11.90 | $11.84 | $11.85 | $11.85 | 623 |
| 2023-01-30 | $11.90 | $11.90 | $11.82 | $11.84 | $11.84 | 2,386 |
| 2023-01-27 | $11.90 | $11.90 | $11.85 | $11.85 | $11.85 | 214 |
| 2023-01-26 | $11.93 | $11.93 | $11.84 | $11.85 | $11.85 | 1,902 |
| 2023-01-25 | $11.93 | $11.93 | $11.63 | $11.85 | $11.85 | 14,443 |
| 2023-01-24 | $11.92 | $11.92 | $11.91 | $11.91 | $11.91 | 733 |
| 2023-01-23 | $11.84 | $11.94 | $11.84 | $11.90 | $11.90 | 12,325 |
| 2023-01-20 | $12.12 | $12.12 | $11.85 | $11.93 | $11.93 | 19,646 |
| 2023-01-19 | $11.96 | $12.04 | $11.96 | $12.04 | $12.04 | 1,607 |
| 2023-01-18 | $11.95 | $11.95 | $11.92 | $11.92 | $11.92 | 330 |
| 2023-01-17 | $11.87 | $11.87 | $11.81 | $11.82 | $11.82 | 4,292 |
| 2023-01-13 | $11.92 | $11.96 | $11.82 | $11.82 | $11.82 | 4,309 |
| 2023-01-12 | $11.94 | $11.95 | $11.88 | $11.90 | $11.90 | 891 |
| 2023-01-11 | $11.75 | $11.82 | $11.75 | $11.82 | $11.79 | 3,533 |
| 2023-01-10 | $11.73 | $11.73 | $11.69 | $11.69 | $11.66 | 2,892 |
| 2023-01-09 | $11.61 | $11.77 | $11.60 | $11.67 | $11.64 | 14,796 |
| 2023-01-06 | $11.53 | $11.62 | $11.50 | $11.60 | $11.57 | 1,436 |
| 2023-01-05 | $11.52 | $11.52 | $11.48 | $11.48 | $11.45 | 3,633 |
| 2023-01-04 | $11.47 | $11.50 | $11.41 | $11.41 | $11.38 | 3,505 |
| 2023-01-03 | $11.41 | $11.50 | $11.36 | $11.41 | $11.38 | 10,230 |
| 2022-12-30 | $11.20 | $11.36 | $11.14 | $11.33 | $11.30 | 21,363 |
| 2022-12-29 | $11.10 | $11.44 | $11.06 | $11.19 | $11.16 | 12,650 |
| 2022-12-28 | $11.02 | $11.03 | $10.91 | $11.02 | $10.99 | 9,914 |
| 2022-12-27 | $10.91 | $10.97 | $10.91 | $10.94 | $10.91 | 3,623 |
| 2022-12-23 | $10.99 | $11.09 | $10.93 | $11.00 | $10.97 | 6,002 |
| 2022-12-22 | $11.09 | $11.09 | $10.82 | $10.96 | $10.93 | 3,331 |
| 2022-12-21 | $11.01 | $11.09 | $11.01 | $11.08 | $11.05 | 4,245 |
| 2022-12-20 | $11.06 | $11.07 | $10.96 | $10.98 | $10.95 | 10,222 |
| 2022-12-19 | $11.20 | $11.22 | $10.97 | $10.99 | $10.96 | 30,055 |
| 2022-12-16 | $11.46 | $11.46 | $11.11 | $11.30 | $11.27 | 9,009 |
| 2022-12-15 | $11.45 | $11.46 | $11.45 | $11.46 | $11.43 | 1,102 |
| 2022-12-14 | $11.50 | $11.56 | $11.40 | $11.48 | $11.42 | 2,433 |
| 2022-12-13 | $11.63 | $11.63 | $11.50 | $11.50 | $11.44 | 1,932 |
| 2022-12-12 | $11.36 | $11.42 | $11.36 | $11.42 | $11.42 | 948 |
| 2022-12-09 | $11.55 | $11.55 | $11.40 | $11.40 | $11.40 | 3,437 |
| 2022-12-08 | $11.49 | $11.50 | $11.36 | $11.50 | $11.50 | 3,257 |
| 2022-12-07 | $11.47 | $11.65 | $11.47 | $11.54 | $11.54 | 4,189 |
| 2022-12-06 | $11.36 | $11.51 | $11.36 | $11.43 | $11.43 | 1,886 |
| 2022-12-05 | $11.50 | $11.52 | $11.20 | $11.47 | $11.47 | 13,297 |
| 2022-12-02 | $11.50 | $11.60 | $11.50 | $11.60 | $11.60 | 2,088 |
| 2022-12-01 | $11.70 | $11.70 | $11.53 | $11.58 | $11.58 | 3,959 |
| 2022-11-30 | $11.35 | $11.65 | $11.35 | $11.65 | $11.65 | 4,420 |
| 2022-11-29 | $11.56 | $11.57 | $11.52 | $11.52 | $11.52 | 772 |
| 2022-11-28 | $11.55 | $11.67 | $11.04 | $11.52 | $11.52 | 18,956 |
| 2022-11-25 | $11.81 | $11.81 | $11.55 | $11.55 | $11.55 | 3,558 |
| 2022-11-23 | $11.78 | $11.82 | $11.71 | $11.76 | $11.76 | 4,078 |
| 2022-11-22 | $11.59 | $11.69 | $11.55 | $11.69 | $11.69 | 4,823 |
| 2022-11-21 | $11.47 | $11.53 | $11.42 | $11.53 | $11.53 | 3,834 |
| 2022-11-18 | $11.37 | $11.39 | $11.33 | $11.34 | $11.34 | 2,001 |
| 2022-11-17 | $11.65 | $11.65 | $10.84 | $11.37 | $11.37 | 17,669 |
| 2022-11-16 | $11.34 | $11.85 | $11.34 | $11.85 | $11.85 | 5,284 |
| 2022-11-15 | $11.40 | $11.40 | $11.31 | $11.31 | $11.31 | 1,754 |
| 2022-11-14 | $11.27 | $11.30 | $11.11 | $11.30 | $11.30 | 8,465 |
| 2022-11-11 | $11.39 | $11.47 | $11.26 | $11.30 | $11.26 | 7,882 |
| 2022-11-10 | $11.17 | $11.38 | $11.03 | $11.34 | $11.30 | 2,451 |
| 2022-11-09 | $10.93 | $11.04 | $10.93 | $11.04 | $11.01 | 1,735 |
| 2022-11-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.92 | 1,809 |
| 2022-11-07 | $10.95 | $10.95 | $10.82 | $10.94 | $10.91 | 1,667 |
| 2022-11-04 | $10.84 | $10.99 | $10.84 | $10.94 | $10.91 | 3,087 |
| 2022-11-03 | $10.96 | $10.96 | $10.80 | $10.83 | $10.80 | 8,198 |
| 2022-11-02 | $10.96 | $11.03 | $10.96 | $10.98 | $10.95 | 17,823 |
| 2022-11-01 | $11.13 | $11.13 | $11.02 | $11.02 | $10.99 | 6,277 |
| 2022-10-31 | $10.96 | $11.08 | $10.96 | $11.03 | $11.00 | 2,673 |
| 2022-10-28 | $11.10 | $11.14 | $11.10 | $11.14 | $11.11 | 1,312 |
| 2022-10-27 | $11.14 | $11.14 | $11.04 | $11.08 | $11.05 | 4,115 |
| 2022-10-26 | $11.20 | $11.21 | $11.20 | $11.21 | $11.17 | 764 |
| 2022-10-25 | $11.08 | $11.15 | $11.00 | $11.08 | $11.05 | 11,414 |
| 2022-10-24 | $11.25 | $11.26 | $11.04 | $11.04 | $11.01 | 6,660 |
| 2022-10-21 | $11.25 | $11.35 | $11.25 | $11.27 | $11.27 | 977 |
| 2022-10-20 | $11.35 | $11.39 | $11.22 | $11.25 | $11.25 | 13,651 |
| 2022-10-19 | $11.47 | $11.47 | $11.36 | $11.36 | $11.36 | 2,600 |
| 2022-10-18 | $11.65 | $11.68 | $11.45 | $11.45 | $11.45 | 2,160 |
| 2022-10-17 | $11.54 | $11.69 | $11.53 | $11.53 | $11.53 | 6,152 |
| 2022-10-14 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 144 |
| 2022-10-13 | $11.52 | $11.52 | $11.40 | $11.47 | $11.47 | 1,453 |
| 2022-10-12 | $11.62 | $11.68 | $11.57 | $11.57 | $11.53 | 835 |
| 2022-10-11 | $11.27 | $11.58 | $11.27 | $11.58 | $11.58 | 4,279 |
| 2022-10-10 | $11.41 | $11.41 | $11.36 | $11.36 | $11.36 | 946 |
| 2022-10-07 | $11.44 | $11.44 | $11.40 | $11.43 | $11.43 | 9,678 |
| 2022-10-06 | $11.48 | $11.50 | $11.46 | $11.50 | $11.50 | 4,087 |
| 2022-10-05 | $11.76 | $11.77 | $11.48 | $11.48 | $11.48 | 5,369 |
| 2022-10-04 | $11.71 | $11.92 | $11.71 | $11.73 | $11.73 | 2,702 |
| 2022-10-03 | $11.69 | $11.80 | $11.65 | $11.65 | $11.65 | 2,919 |
| 2022-09-30 | $11.70 | $11.70 | $11.54 | $11.56 | $11.56 | 5,706 |
| 2022-09-29 | $11.81 | $11.87 | $11.65 | $11.68 | $11.68 | 9,172 |
| 2022-09-28 | $11.74 | $11.74 | $11.70 | $11.70 | $11.70 | 463 |
| 2022-09-27 | $11.73 | $11.73 | $11.53 | $11.65 | $11.65 | 9,169 |
| 2022-09-26 | $11.92 | $11.92 | $11.57 | $11.60 | $11.60 | 12,599 |
| 2022-09-23 | $12.14 | $12.14 | $11.95 | $11.96 | $11.96 | 2,934 |
| 2022-09-22 | $12.22 | $12.25 | $12.18 | $12.21 | $12.21 | 6,039 |
| 2022-09-21 | $12.07 | $12.22 | $12.07 | $12.22 | $12.22 | 3,647 |
| 2022-09-20 | $12.33 | $12.33 | $12.05 | $12.21 | $12.21 | 15,862 |
| 2022-09-19 | $12.32 | $12.32 | $12.29 | $12.29 | $12.29 | 1,042 |
| 2022-09-16 | $12.66 | $12.76 | $12.07 | $12.40 | $12.40 | 27,871 |
| 2022-09-15 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 242 |
| 2022-09-14 | $12.99 | $13.01 | $12.72 | $12.72 | $12.72 | 4,791 |
| 2022-09-13 | $13.17 | $13.17 | $12.88 | $12.88 | $12.83 | 5,894 |
| 2022-09-12 | $13.72 | $13.72 | $13.26 | $13.27 | $13.27 | 5,794 |
| 2022-09-09 | $13.85 | $13.90 | $13.75 | $13.75 | $13.75 | 2,714 |
| 2022-09-08 | $13.52 | $13.82 | $13.28 | $13.81 | $13.81 | 7,446 |
| 2022-09-07 | $13.60 | $13.64 | $13.53 | $13.64 | $13.64 | 926 |
| 2022-09-06 | $13.79 | $13.79 | $13.45 | $13.47 | $13.47 | 4,747 |
| 2022-09-02 | $14.00 | $14.00 | $13.80 | $13.80 | $13.80 | 807 |
| 2022-09-01 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 412 |
| 2022-08-31 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 65 |
| 2022-08-30 | $14.21 | $14.21 | $13.97 | $14.05 | $14.05 | 2,035 |
| 2022-08-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 85 |
| 2022-08-26 | $13.99 | $14.17 | $13.99 | $14.17 | $14.17 | 310 |
| 2022-08-25 | $13.82 | $14.02 | $13.82 | $14.01 | $14.01 | 2,567 |
| 2022-08-24 | $14.00 | $14.04 | $14.00 | $14.01 | $14.01 | 6,110 |
| 2022-08-23 | $14.01 | $14.01 | $13.96 | $13.96 | $13.96 | 929 |
| 2022-08-22 | $14.13 | $14.13 | $13.87 | $13.87 | $13.87 | 4,625 |
| 2022-08-19 | $14.15 | $14.15 | $14.12 | $14.13 | $14.13 | 348 |
| 2022-08-18 | $14.34 | $14.34 | $14.22 | $14.22 | $14.22 | 2,823 |
| 2022-08-17 | $14.56 | $14.64 | $14.01 | $14.41 | $14.41 | 8,657 |
| 2022-08-16 | $14.68 | $14.71 | $14.41 | $14.64 | $14.64 | 7,516 |
| 2022-08-15 | $14.90 | $14.94 | $14.78 | $14.94 | $14.94 | 1,093 |
| 2022-08-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 77 |
| 2022-08-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.95 | 496 |
| 2022-08-10 | $14.92 | $15.00 | $14.90 | $14.99 | $14.94 | 6,703 |
| 2022-08-09 | $14.78 | $14.86 | $14.62 | $14.86 | $14.81 | 1,825 |
| 2022-08-08 | $14.64 | $14.64 | $14.64 | $14.64 | $14.59 | 182 |
| 2022-08-05 | $14.81 | $14.99 | $14.64 | $14.64 | $14.59 | 15,900 |
| 2022-08-04 | $14.63 | $14.79 | $14.38 | $14.78 | $14.74 | 2,861 |
| 2022-08-03 | $14.56 | $14.56 | $14.56 | $14.56 | $14.52 | 250 |
| 2022-08-02 | $14.45 | $14.68 | $14.45 | $14.67 | $14.63 | 895 |
| 2022-08-01 | $14.44 | $14.55 | $14.44 | $14.55 | $14.51 | 649 |
| 2022-07-29 | $14.37 | $14.44 | $14.37 | $14.41 | $14.37 | 1,964 |
| 2022-07-28 | $14.22 | $14.31 | $14.20 | $14.29 | $14.25 | 1,919 |
| 2022-07-27 | $13.90 | $13.99 | $13.90 | $13.98 | $13.94 | 525 |
| 2022-07-26 | $13.83 | $15.19 | $13.34 | $13.72 | $13.68 | 18,989 |
| 2022-07-25 | $13.96 | $13.98 | $13.41 | $13.56 | $13.52 | 5,084 |
| 2022-07-22 | $13.54 | $13.54 | $13.54 | $13.54 | $13.50 | 155 |
| 2022-07-21 | $14.07 | $14.07 | $13.76 | $14.02 | $13.98 | 1,059 |
| 2022-07-20 | $13.98 | $14.04 | $13.93 | $14.01 | $13.97 | 930 |
| 2022-07-19 | $13.83 | $14.04 | $13.79 | $14.04 | $14.00 | 1,004 |
| 2022-07-18 | $13.82 | $14.07 | $13.77 | $14.07 | $14.02 | 1,454 |
| 2022-07-15 | $14.00 | $14.00 | $13.88 | $13.96 | $13.92 | 1,296 |
| 2022-07-14 | $13.64 | $14.13 | $13.64 | $14.04 | $14.00 | 2,489 |
| 2022-07-13 | $13.50 | $14.18 | $13.50 | $14.18 | $14.09 | 5,880 |
| 2022-07-12 | $13.27 | $13.99 | $13.23 | $13.94 | $13.85 | 4,774 |
| 2022-07-11 | $13.66 | $13.94 | $13.66 | $13.90 | $13.81 | 2,468 |
| 2022-07-08 | $13.66 | $13.66 | $13.66 | $13.66 | $13.57 | 753 |
| 2022-07-07 | $13.20 | $13.50 | $13.17 | $13.50 | $13.42 | 5,917 |
| 2022-07-06 | $13.00 | $13.22 | $13.00 | $13.22 | $13.14 | 930 |
| 2022-07-05 | $12.75 | $13.34 | $12.51 | $13.22 | $13.14 | 21,445 |
| 2022-07-01 | $12.56 | $12.75 | $12.56 | $12.67 | $12.59 | 2,691 |
| 2022-06-30 | $12.25 | $12.59 | $12.25 | $12.48 | $12.40 | 6,349 |
| 2022-06-29 | $12.09 | $12.42 | $12.09 | $12.39 | $12.31 | 5,040 |
| 2022-06-28 | $12.02 | $12.15 | $12.02 | $12.09 | $12.01 | 4,710 |
| 2022-06-27 | $12.09 | $12.09 | $12.06 | $12.06 | $11.99 | 570 |
| 2022-06-24 | $12.04 | $12.11 | $12.02 | $12.06 | $11.98 | 3,809 |
| 2022-06-23 | $12.09 | $12.09 | $12.03 | $12.05 | $11.97 | 4,855 |
| 2022-06-22 | $11.64 | $11.97 | $11.64 | $11.88 | $11.80 | 3,788 |
| 2022-06-21 | $12.18 | $12.19 | $11.35 | $11.93 | $11.86 | 13,255 |
| 2022-06-17 | $11.95 | $12.14 | $11.95 | $12.12 | $12.04 | 2,185 |
| 2022-06-16 | $11.94 | $12.05 | $11.94 | $11.98 | $11.91 | 1,121 |
| 2022-06-15 | $12.11 | $12.12 | $11.97 | $12.07 | $11.99 | 8,021 |
| 2022-06-14 | $12.16 | $12.40 | $12.02 | $12.06 | $11.98 | 6,508 |
| 2022-06-13 | $12.49 | $12.49 | $12.09 | $12.16 | $12.04 | 13,168 |
| 2022-06-10 | $13.05 | $13.05 | $12.76 | $12.76 | $12.63 | 6,411 |
| 2022-06-09 | $13.24 | $13.28 | $13.12 | $13.15 | $13.02 | 2,391 |
| 2022-06-08 | $13.48 | $13.48 | $13.39 | $13.39 | $13.26 | 1,143 |
| 2022-06-07 | $13.52 | $13.55 | $13.48 | $13.48 | $13.35 | 4,021 |
| 2022-06-06 | $13.79 | $13.79 | $13.38 | $13.50 | $13.37 | 8,966 |
| 2022-06-03 | $13.80 | $13.85 | $13.61 | $13.85 | $13.71 | 5,423 |
| 2022-06-02 | $13.75 | $13.85 | $13.51 | $13.74 | $13.60 | 3,331 |
| 2022-06-01 | $13.66 | $13.71 | $13.49 | $13.65 | $13.51 | 2,591 |
| 2022-05-31 | $13.69 | $13.69 | $13.35 | $13.66 | $13.52 | 4,238 |
| 2022-05-27 | $13.31 | $13.69 | $13.23 | $13.69 | $13.55 | 5,520 |
| 2022-05-26 | $12.96 | $13.46 | $12.96 | $13.46 | $13.33 | 6,048 |
| 2022-05-25 | $12.70 | $12.96 | $12.70 | $12.95 | $12.82 | 5,621 |
| 2022-05-24 | $12.40 | $12.66 | $12.35 | $12.66 | $12.53 | 11,288 |
| 2022-05-23 | $12.22 | $12.39 | $12.22 | $12.29 | $12.17 | 5,407 |
| 2022-05-20 | $12.30 | $12.30 | $12.12 | $12.29 | $12.17 | 9,115 |
| 2022-05-19 | $12.18 | $12.18 | $12.04 | $12.04 | $11.92 | 2,557 |
| 2022-05-18 | $12.25 | $12.25 | $12.10 | $12.11 | $11.99 | 3,088 |
| 2022-05-17 | $12.22 | $12.37 | $12.20 | $12.24 | $12.12 | 10,212 |
| 2022-05-16 | $12.41 | $12.46 | $12.16 | $12.34 | $12.22 | 6,625 |
| 2022-05-13 | $12.60 | $12.79 | $12.35 | $12.41 | $12.29 | 8,233 |
| 2022-05-12 | $12.30 | $12.54 | $12.15 | $12.54 | $12.37 | 21,102 |
| 2022-05-11 | $12.39 | $12.39 | $12.39 | $12.39 | $12.23 | 277 |
| 2022-05-10 | $12.24 | $12.39 | $12.12 | $12.39 | $12.23 | 6,804 |
| 2022-05-09 | $12.76 | $12.99 | $12.03 | $12.03 | $11.87 | 24,741 |
| 2022-05-06 | $13.03 | $13.03 | $12.20 | $12.83 | $12.66 | 2,374 |
| 2022-05-05 | $13.16 | $13.16 | $12.48 | $12.93 | $12.75 | 4,916 |
| 2022-05-04 | $13.15 | $13.44 | $12.72 | $13.18 | $13.00 | 16,450 |
| 2022-05-03 | $14.48 | $14.53 | $13.00 | $13.26 | $13.08 | 11,852 |
| 2022-05-02 | $15.12 | $15.15 | $14.12 | $14.51 | $14.31 | 12,922 |
| 2022-04-29 | $15.24 | $15.30 | $14.99 | $14.99 | $14.79 | 2,789 |
| 2022-04-28 | $16.24 | $16.29 | $14.65 | $14.96 | $14.76 | 18,237 |
| 2022-04-27 | $16.14 | $16.14 | $16.10 | $16.11 | $15.89 | 3,060 |
| 2022-04-26 | $16.17 | $16.21 | $16.14 | $16.14 | $15.92 | 867 |
| 2022-04-25 | $16.32 | $16.32 | $16.32 | $16.32 | $16.10 | 1,083 |
| 2022-04-22 | $16.82 | $16.82 | $16.82 | $16.82 | $16.59 | 1 |
| 2022-04-21 | $16.70 | $16.85 | $16.70 | $16.82 | $16.59 | 899 |
| 2022-04-20 | $17.33 | $17.33 | $16.64 | $16.82 | $16.59 | 3,312 |
| 2022-04-19 | $16.70 | $16.92 | $16.50 | $16.92 | $16.69 | 4,221 |
| 2022-04-18 | $17.19 | $17.19 | $16.65 | $16.82 | $16.59 | 5,907 |
| 2022-04-14 | $17.55 | $17.58 | $16.91 | $17.05 | $16.82 | 11,361 |
| 2022-04-13 | $18.44 | $18.49 | $17.67 | $17.67 | $17.43 | 1,457 |
| 2022-04-12 | $17.30 | $17.52 | $17.30 | $17.52 | $17.24 | 684 |
| 2022-04-11 | $17.91 | $17.91 | $17.60 | $17.60 | $17.32 | 755 |
| 2022-04-08 | $17.79 | $18.10 | $17.50 | $17.77 | $17.48 | 1,682 |
| 2022-04-07 | $17.23 | $17.85 | $17.23 | $17.65 | $17.37 | 4,900 |
| 2022-04-06 | $19.90 | $19.97 | $17.62 | $17.80 | $17.51 | 12,978 |
| 2022-04-05 | $19.49 | $20.20 | $19.49 | $19.80 | $19.48 | 4,293 |
| 2022-04-04 | $19.26 | $20.24 | $19.26 | $19.76 | $19.44 | 558 |
| 2022-04-01 | $19.61 | $20.25 | $19.19 | $19.51 | $19.20 | 3,451 |
| 2022-03-31 | $21.18 | $21.18 | $19.71 | $19.71 | $19.39 | 5,673 |
| 2022-03-30 | $19.38 | $21.47 | $19.38 | $21.18 | $20.84 | 6,595 |
| 2022-03-29 | $18.99 | $19.38 | $18.87 | $19.38 | $19.07 | 1,443 |
| 2022-03-28 | $18.67 | $18.67 | $18.67 | $18.67 | $18.37 | 298 |
| 2022-03-25 | $19.15 | $19.15 | $18.65 | $18.81 | $18.51 | 4,413 |
| 2022-03-24 | $19.18 | $19.32 | $19.15 | $19.32 | $19.01 | 13,744 |
| 2022-03-23 | $18.99 | $19.15 | $18.99 | $19.15 | $18.84 | 2,252 |
| 2022-03-22 | $18.60 | $18.60 | $18.60 | $18.60 | $18.30 | 15 |
| 2022-03-21 | $19.06 | $19.43 | $18.60 | $18.60 | $18.30 | 3,539 |
| 2022-03-18 | $18.91 | $18.91 | $18.91 | $18.91 | $18.61 | 509 |
| 2022-03-17 | $19.14 | $19.14 | $18.76 | $18.85 | $18.55 | 2,724 |
| 2022-03-16 | $18.99 | $19.58 | $18.39 | $19.00 | $18.69 | 6,275 |
| 2022-03-15 | $18.90 | $18.90 | $18.53 | $18.60 | $18.30 | 1,744 |
| 2022-03-14 | $19.85 | $19.85 | $18.95 | $18.95 | $18.64 | 2,544 |
| 2022-03-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.60 | 0 |
| 2022-03-10 | $19.21 | $19.45 | $18.75 | $18.95 | $18.60 | 3,519 |
| 2022-03-09 | $19.08 | $19.90 | $18.34 | $18.71 | $18.36 | 5,435 |
| 2022-03-08 | $18.21 | $19.96 | $18.21 | $19.09 | $18.74 | 3,101 |
| 2022-03-07 | $18.02 | $18.02 | $18.02 | $18.02 | $17.69 | 304 |
| 2022-03-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.52 | 562 |
| 2022-03-03 | $18.25 | $18.25 | $17.94 | $17.94 | $17.61 | 5,138 |
| 2022-03-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.40 | 241 |
| 2022-03-01 | $18.26 | $18.97 | $18.26 | $18.97 | $18.62 | 674 |
| 2022-02-28 | $18.19 | $18.19 | $18.11 | $18.11 | $17.78 | 323 |
| 2022-02-25 | $18.17 | $19.15 | $18.17 | $18.31 | $17.97 | 3,337 |
| 2022-02-24 | $18.52 | $18.90 | $17.93 | $17.97 | $17.64 | 4,536 |
| 2022-02-23 | $17.88 | $18.80 | $17.88 | $18.50 | $18.16 | 5,048 |
| 2022-02-22 | $18.06 | $18.06 | $18.06 | $18.06 | $17.72 | 337 |
| 2022-02-18 | $18.21 | $18.21 | $17.93 | $17.93 | $17.60 | 1,303 |
| 2022-02-17 | $18.03 | $18.18 | $18.03 | $18.18 | $17.84 | 724 |
| 2022-02-16 | $17.78 | $19.05 | $17.69 | $18.03 | $17.70 | 6,130 |
| 2022-02-15 | $17.90 | $17.90 | $17.74 | $17.75 | $17.42 | 4,236 |
| 2022-02-14 | $17.92 | $17.99 | $17.69 | $17.99 | $17.66 | 3,331 |
| 2022-02-11 | $17.93 | $17.93 | $17.93 | $17.93 | $17.55 | 0 |
| 2022-02-10 | $17.93 | $17.93 | $17.93 | $17.93 | $17.55 | 36 |
| 2022-02-09 | $17.64 | $18.10 | $17.64 | $17.93 | $17.55 | 3,433 |
| 2022-02-08 | $17.74 | $17.74 | $17.60 | $17.60 | $17.23 | 220 |
| 2022-02-07 | $17.51 | $18.22 | $17.51 | $17.90 | $17.52 | 7,574 |
| 2022-02-04 | $18.08 | $18.14 | $17.48 | $17.80 | $17.43 | 6,673 |
| 2022-02-03 | $18.62 | $18.62 | $18.20 | $18.46 | $18.07 | 2,616 |
| 2022-02-02 | $18.82 | $18.93 | $18.66 | $18.68 | $18.28 | 1,446 |
| 2022-02-01 | $18.85 | $18.85 | $18.62 | $18.82 | $18.43 | 5,752 |
| 2022-01-31 | $18.34 | $18.96 | $18.34 | $18.87 | $18.48 | 3,381 |
| 2022-01-28 | $18.49 | $18.59 | $18.47 | $18.57 | $18.18 | 588 |
| 2022-01-27 | $18.26 | $18.88 | $18.15 | $18.80 | $18.41 | 4,857 |
| 2022-01-26 | $18.25 | $19.12 | $18.15 | $19.09 | $18.69 | 6,163 |
| 2022-01-25 | $18.20 | $18.22 | $18.20 | $18.20 | $17.82 | 1,717 |
| 2022-01-24 | $18.36 | $18.36 | $18.36 | $18.36 | $17.97 | 491 |
| 2022-01-21 | $18.26 | $18.69 | $18.20 | $18.60 | $18.21 | 6,906 |
| 2022-01-20 | $18.76 | $18.76 | $18.76 | $18.76 | $18.36 | 129 |
| 2022-01-19 | $18.78 | $18.78 | $18.78 | $18.78 | $18.39 | 12 |
| 2022-01-18 | $18.98 | $19.05 | $18.15 | $18.78 | $18.39 | 4,500 |
| 2022-01-14 | $20.18 | $20.18 | $19.61 | $19.61 | $19.19 | 1,870 |
| 2022-01-13 | $19.57 | $19.70 | $19.57 | $19.70 | $19.29 | 1,113 |
| 2022-01-12 | $20.00 | $20.00 | $19.53 | $19.53 | $19.08 | 1,586 |
| 2022-01-11 | $20.20 | $20.20 | $19.73 | $19.73 | $19.27 | 510 |
| 2022-01-10 | $20.24 | $20.24 | $19.73 | $19.73 | $19.27 | 1,235 |
| 2022-01-07 | $18.96 | $19.50 | $18.96 | $19.41 | $18.96 | 2,242 |
| 2022-01-06 | $18.59 | $19.00 | $18.59 | $18.83 | $18.39 | 4,711 |
| 2022-01-05 | $18.27 | $18.74 | $18.27 | $18.48 | $18.05 | 5,975 |
| 2022-01-04 | $18.14 | $18.22 | $18.10 | $18.10 | $17.68 | 1,631 |
| 2022-01-03 | $18.38 | $18.45 | $18.00 | $18.34 | $17.91 | 3,313 |
| 2021-12-31 | $18.38 | $18.38 | $18.38 | $18.38 | $17.95 | 209 |
| 2021-12-30 | $18.14 | $18.33 | $18.02 | $18.33 | $17.91 | 1,324 |
| 2021-12-29 | $18.38 | $18.38 | $18.38 | $18.38 | $17.95 | 189 |
| 2021-12-28 | $18.37 | $18.37 | $18.37 | $18.37 | $17.94 | 7 |
| 2021-12-27 | $18.99 | $18.99 | $18.37 | $18.37 | $17.94 | 10,741 |
| 2021-12-23 | $17.95 | $18.06 | $17.95 | $17.95 | $17.53 | 462 |
| 2021-12-22 | $18.18 | $18.18 | $17.96 | $18.05 | $17.63 | 797 |
| 2021-12-21 | $18.40 | $18.40 | $18.40 | $18.40 | $17.97 | 5 |
| 2021-12-20 | $18.10 | $18.40 | $18.10 | $18.40 | $17.97 | 521 |
| 2021-12-17 | $18.03 | $18.05 | $18.00 | $18.05 | $17.63 | 2,075 |
| 2021-12-16 | $18.46 | $18.50 | $18.44 | $18.49 | $18.06 | 2,972 |
| 2021-12-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.03 | 85 |
| 2021-12-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.03 | 306 |
| 2021-12-13 | $17.85 | $17.85 | $17.85 | $17.85 | $17.39 | 674 |
| 2021-12-10 | $18.25 | $18.25 | $18.00 | $18.00 | $17.54 | 1,165 |
| 2021-12-09 | $18.43 | $18.49 | $18.30 | $18.49 | $18.02 | 792 |
| 2021-12-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.54 | 6 |
| 2021-12-07 | $18.75 | $19.00 | $18.00 | $18.00 | $17.54 | 6,682 |
| 2021-12-06 | $18.60 | $18.60 | $18.59 | $18.59 | $18.11 | 2,437 |
| 2021-12-03 | $18.25 | $18.30 | $18.25 | $18.30 | $17.83 | 2,335 |
| 2021-12-02 | $18.68 | $18.75 | $18.25 | $18.26 | $17.79 | 1,421 |
| 2021-12-01 | $18.75 | $18.75 | $18.60 | $18.62 | $18.14 | 2,077 |
| 2021-11-30 | $18.63 | $18.63 | $18.63 | $18.63 | $18.15 | 208 |
| 2021-11-29 | $18.65 | $18.65 | $18.26 | $18.59 | $18.11 | 3,007 |
| 2021-11-26 | $18.54 | $18.65 | $18.54 | $18.62 | $18.14 | 1,152 |
| 2021-11-24 | $18.66 | $18.68 | $18.66 | $18.68 | $18.20 | 821 |
| 2021-11-23 | $18.62 | $18.62 | $18.40 | $18.40 | $17.93 | 1,189 |
| 2021-11-22 | $18.25 | $18.68 | $18.25 | $18.60 | $18.12 | 3,607 |
| 2021-11-19 | $18.75 | $18.75 | $18.17 | $18.17 | $17.70 | 1,179 |
| 2021-11-18 | $18.25 | $18.74 | $18.25 | $18.74 | $18.26 | 1,196 |
| 2021-11-17 | $18.48 | $18.48 | $18.48 | $18.48 | $18.01 | 6 |
| 2021-11-16 | $18.48 | $18.48 | $18.48 | $18.48 | $18.01 | 131 |
| 2021-11-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.78 | 501 |
| 2021-11-12 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 0 |
| 2021-11-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.74 | 551 |
| 2021-11-10 | $18.25 | $18.25 | $18.25 | $18.25 | $17.74 | 1,000 |
| 2021-11-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.74 | 286 |
| 2021-11-08 | $17.97 | $18.23 | $17.97 | $18.23 | $17.71 | 2,031 |
| 2021-11-05 | $17.84 | $17.87 | $17.84 | $17.87 | $17.37 | 221 |
| 2021-11-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.34 | 0 |
| 2021-11-03 | $18.00 | $18.00 | $17.85 | $17.85 | $17.34 | 398 |
| 2021-11-02 | $17.75 | $18.26 | $17.75 | $17.89 | $17.39 | 377 |
| 2021-11-01 | $18.42 | $18.42 | $17.65 | $17.87 | $17.37 | 6,700 |
| 2021-10-29 | $18.35 | $18.35 | $18.35 | $18.35 | $17.83 | 57 |
| 2021-10-28 | $18.41 | $18.41 | $18.35 | $18.35 | $17.83 | 296 |
| 2021-10-27 | $18.35 | $18.35 | $18.35 | $18.35 | $17.83 | 1,653 |
| 2021-10-26 | $18.24 | $18.24 | $18.24 | $18.24 | $17.73 | 550 |
| 2021-10-25 | $18.07 | $18.07 | $18.00 | $18.00 | $17.50 | 1,485 |
| 2021-10-22 | $18.36 | $18.51 | $18.26 | $18.51 | $17.99 | 1,737 |
| 2021-10-21 | $18.02 | $18.02 | $18.02 | $18.02 | $17.51 | 0 |
| 2021-10-20 | $18.12 | $18.12 | $18.02 | $18.02 | $17.51 | 5,000 |
| 2021-10-19 | $18.68 | $18.68 | $18.68 | $18.68 | $18.16 | 220 |
| 2021-10-18 | $18.61 | $18.61 | $18.40 | $18.40 | $17.89 | 500 |
| 2021-10-15 | $18.07 | $18.07 | $18.07 | $18.07 | $17.56 | 0 |
| 2021-10-14 | $18.05 | $18.07 | $18.05 | $18.07 | $17.56 | 615 |
| 2021-10-13 | $17.67 | $17.72 | $17.67 | $17.72 | $17.18 | 543 |
| 2021-10-12 | $17.45 | $17.45 | $17.20 | $17.20 | $16.68 | 750 |
| 2021-10-11 | $18.75 | $18.75 | $17.09 | $17.09 | $16.57 | 4,823 |
| 2021-10-08 | $18.11 | $18.11 | $18.11 | $18.11 | $17.56 | 3 |
| 2021-10-07 | $18.80 | $18.80 | $18.11 | $18.11 | $17.56 | 679 |
| 2021-10-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 7 |
| 2021-10-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 165 |
| 2021-10-04 | $17.40 | $18.00 | $17.40 | $17.50 | $16.97 | 813 |
| 2021-10-01 | $17.98 | $17.98 | $17.36 | $17.36 | $16.83 | 681 |
| 2021-09-30 | $18.14 | $18.14 | $17.80 | $17.80 | $17.25 | 379 |
| 2021-09-29 | $18.67 | $18.68 | $17.99 | $17.99 | $17.44 | 1,032 |
| 2021-09-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.26 | 102 |
| 2021-09-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.45 | 1,578 |
| 2021-09-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.45 | 405 |
| 2021-09-23 | $18.14 | $18.80 | $18.14 | $18.19 | $17.64 | 1,787 |
| 2021-09-22 | $18.15 | $18.15 | $17.95 | $17.95 | $17.40 | 320 |
| 2021-09-21 | $17.54 | $17.73 | $17.54 | $17.73 | $17.19 | 477 |
| 2021-09-20 | $17.17 | $18.79 | $17.14 | $17.50 | $16.97 | 7,653 |
| 2021-09-17 | $18.38 | $18.38 | $18.38 | $18.38 | $17.82 | 300 |
| 2021-09-16 | $18.07 | $18.43 | $17.76 | $18.37 | $17.81 | 5,454 |
| 2021-09-15 | $17.64 | $17.64 | $17.64 | $17.64 | $17.10 | 100 |
| 2021-09-14 | $18.01 | $18.01 | $18.01 | $18.01 | $17.47 | 0 |
| 2021-09-13 | $18.06 | $18.06 | $18.06 | $18.06 | $17.47 | 600 |
| 2021-09-10 | $18.80 | $18.80 | $17.53 | $17.53 | $16.96 | 3,153 |
| 2021-09-09 | $18.28 | $18.80 | $18.28 | $18.80 | $18.18 | 2,505 |
| 2021-09-08 | $18.86 | $18.86 | $18.86 | $18.86 | $18.23 | 250 |
| 2021-09-07 | $19.06 | $19.06 | $18.70 | $18.70 | $18.08 | 2,373 |
| 2021-09-03 | $18.51 | $18.51 | $18.51 | $18.51 | $17.90 | 1,306 |
| 2021-09-02 | $19.25 | $19.25 | $18.70 | $18.70 | $18.09 | 520 |
| 2021-09-01 | $18.80 | $19.25 | $18.70 | $19.25 | $18.62 | 5,250 |
| 2021-08-31 | $18.85 | $18.85 | $18.75 | $18.75 | $18.13 | 707 |
| 2021-08-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.14 | 783 |
| 2021-08-27 | $18.63 | $18.63 | $18.63 | $18.63 | $18.02 | 1 |
| 2021-08-26 | $18.78 | $18.78 | $18.63 | $18.63 | $18.02 | 457 |
| 2021-08-25 | $18.84 | $18.84 | $18.57 | $18.69 | $18.07 | 1,735 |
| 2021-08-24 | $18.85 | $18.85 | $18.85 | $18.85 | $18.23 | 7 |
| 2021-08-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.23 | 0 |
| 2021-08-20 | $18.85 | $18.85 | $18.85 | $18.85 | $18.23 | 0 |
| 2021-08-19 | $18.83 | $18.85 | $18.83 | $18.85 | $18.23 | 597 |
| 2021-08-18 | $18.86 | $18.86 | $18.83 | $18.83 | $18.21 | 271 |
| 2021-08-17 | $18.79 | $18.79 | $18.79 | $18.79 | $18.17 | 31 |
| 2021-08-16 | $19.55 | $19.55 | $18.79 | $18.79 | $18.17 | 1,024 |
| 2021-08-13 | $18.61 | $19.86 | $18.61 | $19.60 | $18.95 | 10,442 |
| 2021-08-12 | $18.66 | $18.66 | $18.66 | $18.66 | $18.00 | 1,012 |
| 2021-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 101 |
| 2021-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 27 |
| 2021-08-09 | $18.65 | $18.72 | $18.00 | $18.00 | $17.37 | 2,780 |
| 2021-08-06 | $17.92 | $17.92 | $17.92 | $17.92 | $17.29 | 4 |
| 2021-08-05 | $17.70 | $18.60 | $17.70 | $17.92 | $17.29 | 2,925 |
| 2021-08-04 | $17.87 | $17.87 | $17.87 | $17.87 | $17.24 | 104 |
| 2021-08-03 | $17.95 | $17.98 | $17.95 | $17.97 | $17.33 | 2,544 |
| 2021-08-02 | $17.98 | $17.98 | $17.97 | $17.97 | $17.33 | 299 |
| 2021-07-30 | $17.98 | $17.98 | $17.98 | $17.98 | $17.35 | 175 |
| 2021-07-29 | $17.98 | $18.17 | $17.95 | $17.98 | $17.35 | 2,696 |
| 2021-07-28 | $18.18 | $18.18 | $17.98 | $17.98 | $17.35 | 6,256 |
| 2021-07-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 135 |
| 2021-07-26 | $18.00 | $18.21 | $18.00 | $18.21 | $17.56 | 3,123 |
| 2021-07-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 30 |
| 2021-07-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 141 |
| 2021-07-21 | $17.85 | $17.97 | $17.85 | $17.97 | $17.34 | 454 |
| 2021-07-20 | $17.77 | $17.77 | $17.77 | $17.77 | $17.15 | 366 |
| 2021-07-19 | $18.00 | $18.00 | $17.75 | $17.75 | $17.13 | 2,246 |
| 2021-07-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.37 | 393 |
| 2021-07-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.32 | 3 |
| 2021-07-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.32 | 3 |
| 2021-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 127 |
| 2021-07-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.08 | 235 |
| 2021-07-09 | $17.97 | $17.97 | $17.86 | $17.86 | $17.18 | 679 |
| 2021-07-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 113 |
| 2021-07-07 | $17.96 | $17.96 | $17.96 | $17.96 | $17.28 | 79 |
| 2021-07-06 | $18.00 | $18.00 | $17.85 | $17.96 | $17.28 | 1,110 |
| 2021-07-02 | $17.90 | $17.97 | $17.90 | $17.97 | $17.29 | 485 |
| 2021-07-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.23 | 196 |
| 2021-06-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.23 | 140 |
| 2021-06-29 | $17.99 | $17.99 | $17.99 | $17.99 | $17.31 | 211 |
| 2021-06-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.03 | 5 |
| 2021-06-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.03 | 1 |
| 2021-06-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.03 | 147 |
| 2021-06-23 | $17.70 | $17.70 | $17.70 | $17.70 | $17.03 | 376 |
| 2021-06-22 | $17.66 | $17.68 | $17.66 | $17.68 | $17.01 | 796 |
| 2021-06-21 | $17.68 | $17.68 | $17.68 | $17.68 | $17.01 | 56 |
| 2021-06-18 | $17.68 | $17.68 | $17.68 | $17.68 | $17.01 | 6 |
| 2021-06-17 | $17.68 | $17.68 | $17.68 | $17.68 | $17.01 | 800 |
| 2021-06-16 | $17.73 | $18.00 | $17.73 | $18.00 | $17.32 | 943 |
| 2021-06-15 | $17.68 | $17.68 | $17.68 | $17.68 | $17.01 | 76 |
| 2021-06-14 | $17.56 | $17.72 | $17.56 | $17.68 | $17.01 | 1,255 |
| 2021-06-11 | $18.00 | $18.00 | $17.65 | $17.81 | $17.09 | 1,638 |
| 2021-06-10 | $18.13 | $18.19 | $18.13 | $18.14 | $17.41 | 1,508 |
| 2021-06-09 | $17.98 | $18.86 | $17.98 | $18.86 | $18.10 | 1,729 |
| 2021-06-08 | $17.49 | $17.49 | $17.49 | $17.49 | $16.79 | 185 |
| 2021-06-07 | $17.59 | $17.69 | $17.22 | $17.22 | $16.53 | 2,600 |
| 2021-06-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.04 | 76 |
| 2021-06-03 | $17.24 | $17.75 | $17.24 | $17.75 | $17.04 | 6,064 |
| 2021-06-02 | $17.31 | $17.47 | $17.20 | $17.20 | $16.51 | 1,815 |
| 2021-06-01 | $17.35 | $17.59 | $17.35 | $17.59 | $16.89 | 550 |
| 2021-05-28 | $17.30 | $17.32 | $17.24 | $17.24 | $16.55 | 1,603 |
| 2021-05-27 | $17.40 | $17.40 | $17.40 | $17.40 | $16.70 | 244 |
| 2021-05-26 | $17.40 | $17.40 | $17.30 | $17.35 | $16.65 | 3,102 |
| 2021-05-25 | $16.80 | $16.80 | $16.80 | $16.80 | $16.13 | 0 |
| 2021-05-24 | $16.50 | $16.80 | $16.50 | $16.80 | $16.13 | 2,499 |
| 2021-05-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.84 | 17 |
| 2021-05-20 | $17.75 | $17.75 | $16.43 | $16.50 | $15.84 | 4,763 |
| 2021-05-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.09 | 4 |
| 2021-05-18 | $17.90 | $17.90 | $17.80 | $17.80 | $17.09 | 1,448 |
| 2021-05-17 | $17.45 | $17.45 | $17.20 | $17.45 | $16.75 | 1,688 |
| 2021-05-14 | $17.88 | $17.88 | $17.41 | $17.45 | $16.75 | 795 |
| 2021-05-13 | $17.41 | $17.45 | $17.41 | $17.45 | $16.75 | 4,301 |
| 2021-05-12 | $17.32 | $17.32 | $17.32 | $17.32 | $16.58 | 15 |
| 2021-05-11 | $17.32 | $17.32 | $17.32 | $17.32 | $16.58 | 21 |
| 2021-05-10 | $17.36 | $17.45 | $17.32 | $17.32 | $16.58 | 2,949 |
| 2021-05-07 | $17.34 | $17.34 | $17.34 | $17.34 | $16.60 | 3,840 |
| 2021-05-06 | $17.27 | $17.27 | $17.27 | $17.27 | $16.53 | 507 |
| 2021-05-05 | $17.68 | $17.69 | $17.50 | $17.50 | $16.75 | 2,736 |
| 2021-05-04 | $17.46 | $17.48 | $17.38 | $17.48 | $16.74 | 1,408 |
| 2021-05-03 | $17.18 | $17.27 | $17.09 | $17.27 | $16.53 | 2,073 |
| 2021-04-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.28 | 627 |
| 2021-04-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.28 | 246 |
| 2021-04-28 | $16.77 | $16.87 | $16.77 | $16.87 | $16.15 | 1,063 |
| 2021-04-27 | $16.90 | $17.00 | $16.90 | $17.00 | $16.28 | 4,568 |
| 2021-04-26 | $16.90 | $16.90 | $16.80 | $16.90 | $16.18 | 1,831 |
| 2021-04-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.18 | 350 |
| 2021-04-22 | $16.95 | $16.95 | $16.89 | $16.90 | $16.18 | 579 |
| 2021-04-21 | $16.67 | $16.95 | $16.67 | $16.95 | $16.23 | 3,312 |
| 2021-04-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 450 |
| 2021-04-19 | $16.88 | $16.88 | $16.88 | $16.88 | $16.16 | 333 |
| 2021-04-16 | $16.61 | $16.61 | $16.61 | $16.61 | $15.90 | 1,248 |
| 2021-04-15 | $16.63 | $16.63 | $16.63 | $16.63 | $15.93 | 10 |
| 2021-04-14 | $16.63 | $16.63 | $16.63 | $16.63 | $15.93 | 0 |
| 2021-04-13 | $16.80 | $16.80 | $16.68 | $16.68 | $15.93 | 1,772 |
| 2021-04-12 | $16.46 | $16.68 | $16.46 | $16.61 | $15.86 | 1,870 |
| 2021-04-09 | $16.68 | $16.69 | $16.68 | $16.69 | $15.94 | 2,706 |
| 2021-04-08 | $16.55 | $16.55 | $16.55 | $16.55 | $15.80 | 0 |
| 2021-04-07 | $16.68 | $16.68 | $16.55 | $16.55 | $15.80 | 256 |
| 2021-04-06 | $16.51 | $16.68 | $16.51 | $16.67 | $15.92 | 1,040 |
| 2021-04-05 | $16.60 | $16.66 | $16.60 | $16.60 | $15.85 | 5,232 |
| 2021-04-01 | $16.44 | $16.67 | $16.36 | $16.52 | $15.77 | 1,759 |
| 2021-03-31 | $16.46 | $16.47 | $16.36 | $16.36 | $15.62 | 3,156 |
| 2021-03-30 | $16.68 | $16.68 | $16.53 | $16.53 | $15.78 | 844 |
| 2021-03-29 | $16.68 | $16.68 | $16.46 | $16.68 | $15.93 | 2,949 |
| 2021-03-26 | $16.68 | $16.68 | $16.50 | $16.50 | $15.75 | 3,603 |
| 2021-03-25 | $16.65 | $16.68 | $16.64 | $16.65 | $15.89 | 1,825 |
| 2021-03-24 | $16.50 | $16.75 | $16.50 | $16.65 | $15.90 | 2,177 |
| 2021-03-23 | $16.05 | $16.50 | $16.05 | $16.50 | $15.75 | 13,675 |
| 2021-03-22 | $16.00 | $16.06 | $16.00 | $16.06 | $15.33 | 1,667 |
| 2021-03-19 | $15.71 | $16.15 | $15.71 | $16.10 | $15.37 | 12,548 |
| 2021-03-18 | $15.65 | $15.80 | $15.60 | $15.70 | $14.99 | 12,872 |
| 2021-03-17 | $15.62 | $15.76 | $15.58 | $15.59 | $14.89 | 2,588 |
| 2021-03-16 | $15.78 | $15.80 | $15.62 | $15.66 | $14.95 | 15,241 |
| 2021-03-15 | $15.79 | $15.79 | $15.61 | $15.79 | $15.08 | 2,562 |
| 2021-03-12 | $15.58 | $15.80 | $15.58 | $15.79 | $15.08 | 15,537 |
| 2021-03-11 | $15.63 | $15.76 | $15.63 | $15.76 | $15.00 | 5,582 |
| 2021-03-10 | $15.80 | $15.80 | $15.60 | $15.63 | $14.88 | 2,615 |
| 2021-03-09 | $16.01 | $16.01 | $15.68 | $15.68 | $14.93 | 1,361 |
| 2021-03-08 | $16.00 | $16.00 | $15.70 | $15.70 | $14.95 | 5,411 |
| 2021-03-05 | $16.00 | $16.00 | $15.79 | $15.79 | $15.03 | 1,881 |
| 2021-03-04 | $15.84 | $15.84 | $15.64 | $15.68 | $14.93 | 10,381 |
| 2021-03-03 | $16.08 | $16.08 | $15.77 | $15.85 | $15.09 | 16,191 |
| 2021-03-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.33 | 842 |
| 2021-03-01 | $16.20 | $16.20 | $16.08 | $16.08 | $15.31 | 6,705 |
| 2021-02-26 | $16.09 | $16.15 | $16.09 | $16.15 | $15.37 | 1,489 |
| 2021-02-25 | $16.22 | $16.22 | $16.08 | $16.15 | $15.38 | 5,568 |
| 2021-02-24 | $16.18 | $16.25 | $16.18 | $16.22 | $15.44 | 6,014 |
| 2021-02-23 | $16.20 | $16.20 | $16.20 | $16.20 | $15.42 | 108 |
| 2021-02-22 | $16.18 | $16.25 | $16.18 | $16.20 | $15.42 | 515 |
| 2021-02-19 | $16.45 | $16.45 | $16.11 | $16.32 | $15.54 | 9,535 |
| 2021-02-18 | $16.74 | $16.74 | $16.74 | $16.74 | $15.94 | 3 |
| 2021-02-17 | $16.74 | $16.74 | $16.74 | $16.74 | $15.94 | 186 |
| 2021-02-16 | $16.77 | $16.83 | $16.56 | $16.56 | $15.77 | 4,237 |
| 2021-02-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.04 | 314 |
| 2021-02-11 | $16.87 | $16.87 | $16.81 | $16.81 | $15.96 | 3,726 |
| 2021-02-10 | $16.92 | $16.92 | $16.90 | $16.90 | $16.05 | 1,182 |
| 2021-02-09 | $16.80 | $16.92 | $16.80 | $16.92 | $16.07 | 1,318 |
| 2021-02-08 | $16.91 | $16.91 | $16.80 | $16.86 | $16.00 | 4,811 |
| 2021-02-05 | $16.77 | $16.90 | $16.73 | $16.73 | $15.89 | 2,139 |
| 2021-02-04 | $16.64 | $16.64 | $16.64 | $16.64 | $15.80 | 725 |
| 2021-02-03 | $16.80 | $16.80 | $16.64 | $16.64 | $15.79 | 2,248 |
| 2021-02-02 | $16.50 | $16.86 | $16.50 | $16.76 | $15.91 | 4,607 |
| 2021-02-01 | $16.54 | $16.54 | $16.43 | $16.43 | $15.60 | 923 |
| 2021-01-29 | $16.48 | $16.58 | $16.31 | $16.31 | $15.49 | 6,439 |
| 2021-01-28 | $16.48 | $16.50 | $16.27 | $16.32 | $15.50 | 1,235 |
| 2021-01-27 | $16.48 | $16.48 | $16.46 | $16.46 | $15.63 | 424 |
| 2021-01-26 | $16.27 | $16.60 | $16.27 | $16.50 | $15.67 | 7,261 |
| 2021-01-25 | $16.22 | $16.22 | $16.08 | $16.21 | $15.39 | 3,848 |
| 2021-01-22 | $16.02 | $16.02 | $16.02 | $16.02 | $15.21 | 198 |
| 2021-01-21 | $15.96 | $15.96 | $15.95 | $15.95 | $15.14 | 327 |
| 2021-01-20 | $15.95 | $15.95 | $15.95 | $15.95 | $15.14 | 407 |
| 2021-01-19 | $16.17 | $16.17 | $15.95 | $15.95 | $15.15 | 368 |
| 2021-01-15 | $15.95 | $16.05 | $15.95 | $16.05 | $15.24 | 548 |
| 2021-01-14 | $16.09 | $16.09 | $16.04 | $16.04 | $15.23 | 942 |
| 2021-01-13 | $15.97 | $16.08 | $15.97 | $16.08 | $15.22 | 2,811 |
| 2021-01-12 | $15.98 | $15.98 | $15.98 | $15.98 | $15.13 | 107 |
| 2021-01-11 | $16.07 | $16.07 | $16.04 | $16.04 | $15.19 | 2,010 |
| 2021-01-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.05 | 207 |
| 2021-01-07 | $16.13 | $16.13 | $15.88 | $15.90 | $15.05 | 1,624 |
| 2021-01-06 | $16.03 | $16.22 | $16.01 | $16.22 | $15.36 | 3,691 |
| 2021-01-05 | $15.96 | $16.04 | $15.90 | $16.03 | $15.18 | 1,550 |
| 2021-01-04 | $16.00 | $16.00 | $15.96 | $15.96 | $15.11 | 1,822 |
| 2020-12-31 | $15.80 | $15.90 | $15.77 | $15.90 | $15.05 | 2,557 |
| 2020-12-30 | $15.89 | $16.06 | $15.75 | $15.80 | $14.96 | 9,529 |
| 2020-12-29 | $16.33 | $16.33 | $15.90 | $15.90 | $15.05 | 429 |
| 2020-12-28 | $16.31 | $16.31 | $15.93 | $15.93 | $15.08 | 1,419 |
| 2020-12-24 | $16.24 | $16.24 | $16.16 | $16.16 | $15.30 | 403 |
| 2020-12-23 | $16.10 | $16.30 | $15.90 | $16.24 | $15.38 | 3,940 |
| 2020-12-22 | $16.10 | $16.11 | $16.10 | $16.11 | $15.25 | 420 |
| 2020-12-21 | $16.00 | $16.15 | $16.00 | $16.15 | $15.29 | 10,803 |
| 2020-12-18 | $16.25 | $16.25 | $16.04 | $16.04 | $15.19 | 513 |
| 2020-12-17 | $16.20 | $16.20 | $16.20 | $16.20 | $15.33 | 1,561 |
| 2020-12-16 | $16.13 | $16.13 | $16.13 | $16.13 | $15.27 | 39 |
| 2020-12-15 | $16.19 | $16.19 | $16.00 | $16.13 | $15.27 | 5,020 |
| 2020-12-14 | $16.15 | $16.15 | $16.14 | $16.14 | $15.28 | 1,307 |
| 2020-12-11 | $16.24 | $16.24 | $16.24 | $16.24 | $15.33 | 102 |
| 2020-12-10 | $16.12 | $16.24 | $16.09 | $16.09 | $15.19 | 4,853 |
| 2020-12-09 | $16.29 | $16.29 | $16.16 | $16.16 | $15.26 | 1,687 |
| 2020-12-08 | $16.20 | $16.32 | $16.20 | $16.20 | $15.30 | 1,602 |
| 2020-12-07 | $16.34 | $16.34 | $16.20 | $16.20 | $15.30 | 1,503 |
| 2020-12-04 | $16.43 | $16.52 | $16.30 | $16.35 | $15.44 | 7,178 |
| 2020-12-03 | $16.48 | $16.63 | $16.48 | $16.63 | $15.70 | 469 |
| 2020-12-02 | $16.71 | $16.83 | $16.50 | $16.50 | $15.58 | 2,932 |
| 2020-12-01 | $16.91 | $16.91 | $16.85 | $16.89 | $15.95 | 1,318 |
| 2020-11-30 | $16.77 | $16.93 | $16.57 | $16.93 | $15.98 | 1,024 |
| 2020-11-27 | $17.00 | $17.00 | $16.50 | $16.64 | $15.71 | 1,465 |
| 2020-11-25 | $16.98 | $16.98 | $16.98 | $16.98 | $16.03 | 3 |
| 2020-11-24 | $16.42 | $16.98 | $16.12 | $16.98 | $16.03 | 3,558 |
| 2020-11-23 | $17.31 | $17.31 | $16.51 | $17.10 | $16.14 | 1,944 |
| 2020-11-20 | $17.03 | $17.03 | $17.03 | $17.03 | $16.08 | 10 |
| 2020-11-19 | $17.03 | $17.03 | $17.03 | $17.03 | $16.08 | 101 |
| 2020-11-18 | $17.40 | $17.40 | $16.10 | $17.03 | $16.08 | 5,202 |
| 2020-11-17 | $16.67 | $17.49 | $16.67 | $17.49 | $16.51 | 4,991 |
| 2020-11-16 | $16.60 | $16.60 | $16.60 | $16.60 | $15.67 | 165 |
| 2020-11-13 | $16.68 | $16.71 | $16.11 | $16.11 | $15.21 | 7,321 |
| 2020-11-12 | $16.71 | $16.71 | $16.71 | $16.71 | $15.73 | 9 |
| 2020-11-11 | $16.42 | $16.71 | $16.42 | $16.71 | $15.73 | 275 |
| 2020-11-10 | $16.80 | $16.99 | $16.80 | $16.99 | $16.00 | 8,168 |
| 2020-11-09 | $16.67 | $16.69 | $16.48 | $16.48 | $15.52 | 2,003 |
| 2020-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.01 | 0 |
| 2020-11-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.01 | 226 |
| 2020-11-04 | $16.66 | $16.92 | $16.66 | $16.92 | $15.93 | 843 |
| 2020-11-03 | $16.68 | $16.72 | $16.68 | $16.71 | $15.74 | 523 |
| 2020-11-02 | $16.67 | $16.67 | $16.40 | $16.67 | $15.69 | 1,344 |
| 2020-10-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.53 | 709 |
| 2020-10-29 | $16.31 | $16.70 | $16.19 | $16.68 | $15.70 | 7,481 |
| 2020-10-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.16 | 96 |
| 2020-10-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.16 | 150 |
| 2020-10-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.16 | 144 |
| 2020-10-23 | $16.10 | $16.10 | $16.10 | $16.10 | $15.16 | 10 |
| 2020-10-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.16 | 18 |
| 2020-10-21 | $16.10 | $16.10 | $16.10 | $16.10 | $15.16 | 120 |
| 2020-10-20 | $16.19 | $16.29 | $16.19 | $16.29 | $15.34 | 244 |
| 2020-10-19 | $16.19 | $16.19 | $16.19 | $16.19 | $15.24 | 153 |
| 2020-10-16 | $16.41 | $16.41 | $16.29 | $16.29 | $15.33 | 723 |
| 2020-10-15 | $16.42 | $16.42 | $16.42 | $16.42 | $15.46 | 0 |
| 2020-10-14 | $16.75 | $16.75 | $16.42 | $16.42 | $15.46 | 398 |
| 2020-10-13 | $16.50 | $16.56 | $16.20 | $16.45 | $15.44 | 1,821 |
| 2020-10-12 | $16.41 | $16.41 | $16.41 | $16.41 | $15.40 | 32 |
| 2020-10-09 | $16.41 | $16.41 | $16.41 | $16.41 | $15.40 | 7 |
| 2020-10-08 | $16.41 | $16.41 | $16.41 | $16.41 | $15.40 | 3,043 |
| 2020-10-07 | $16.27 | $16.27 | $16.27 | $16.27 | $15.28 | 10 |
| 2020-10-06 | $16.27 | $16.27 | $16.27 | $16.27 | $15.28 | 3 |
| 2020-10-05 | $15.90 | $16.30 | $15.90 | $16.27 | $15.28 | 2,061 |
| 2020-10-02 | $16.96 | $16.96 | $16.50 | $16.50 | $15.49 | 370 |
| 2020-10-01 | $16.37 | $17.00 | $16.37 | $16.88 | $15.85 | 2,539 |
| 2020-09-30 | $16.29 | $16.36 | $16.26 | $16.36 | $15.36 | 4,438 |
| 2020-09-29 | $16.12 | $16.23 | $16.12 | $16.23 | $15.24 | 2,569 |
| 2020-09-28 | $16.23 | $16.23 | $16.06 | $16.06 | $15.08 | 940 |
| 2020-09-25 | $16.18 | $16.22 | $16.18 | $16.22 | $15.23 | 1,221 |
| 2020-09-24 | $16.18 | $16.18 | $16.18 | $16.18 | $15.19 | 2 |
| 2020-09-23 | $16.12 | $16.21 | $16.08 | $16.18 | $15.19 | 3,100 |
| 2020-09-22 | $16.05 | $16.16 | $15.82 | $16.14 | $15.15 | 14,368 |
| 2020-09-21 | $16.04 | $16.04 | $16.00 | $16.00 | $15.02 | 1,444 |
| 2020-09-18 | $16.04 | $16.04 | $16.04 | $16.04 | $15.06 | 151 |
| 2020-09-17 | $16.17 | $16.17 | $16.17 | $16.17 | $15.18 | 0 |
| 2020-09-16 | $16.17 | $16.17 | $16.17 | $16.17 | $15.18 | 917 |
| 2020-09-15 | $15.88 | $16.12 | $15.88 | $16.04 | $15.06 | 4,312 |
| 2020-09-14 | $16.44 | $16.44 | $15.91 | $16.06 | $15.08 | 2,020 |
| 2020-09-11 | $16.21 | $16.21 | $16.21 | $16.21 | $15.18 | 100 |
| 2020-09-10 | $16.24 | $16.24 | $15.80 | $15.88 | $14.87 | 15,244 |
| 2020-09-09 | $16.15 | $16.21 | $16.05 | $16.05 | $15.03 | 4,865 |
| 2020-09-08 | $16.05 | $16.53 | $16.05 | $16.05 | $15.03 | 24,112 |
| 2020-09-04 | $16.17 | $16.17 | $15.90 | $15.90 | $14.89 | 1,886 |
| 2020-09-03 | $15.92 | $16.19 | $15.92 | $16.19 | $15.16 | 3,212 |
| 2020-09-02 | $16.06 | $16.06 | $16.05 | $16.05 | $15.03 | 1,838 |
| 2020-09-01 | $16.25 | $16.25 | $15.86 | $16.08 | $15.05 | 1,686 |
| 2020-08-31 | $16.25 | $16.25 | $16.09 | $16.09 | $15.06 | 219 |
| 2020-08-28 | $16.05 | $16.13 | $15.72 | $16.09 | $15.06 | 9,400 |
| 2020-08-27 | $15.91 | $16.02 | $15.91 | $16.02 | $15.00 | 916 |
| 2020-08-26 | $16.01 | $16.08 | $16.00 | $16.08 | $15.05 | 725 |
| 2020-08-25 | $16.00 | $16.03 | $16.00 | $16.00 | $14.98 | 2,711 |
| 2020-08-24 | $15.93 | $16.12 | $15.93 | $15.99 | $14.97 | 1,150 |
| 2020-08-21 | $16.04 | $16.13 | $16.04 | $16.13 | $15.10 | 954 |
| 2020-08-20 | $16.05 | $16.19 | $16.05 | $16.10 | $15.07 | 14,107 |
| 2020-08-19 | $16.22 | $16.23 | $16.02 | $16.02 | $15.00 | 1,840 |
| 2020-08-18 | $16.29 | $16.29 | $15.98 | $16.22 | $15.19 | 1,318 |
| 2020-08-17 | $16.28 | $16.28 | $16.00 | $16.08 | $15.05 | 713 |
| 2020-08-14 | $16.00 | $16.00 | $16.00 | $16.00 | $14.98 | 4 |
| 2020-08-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.98 | 431 |
| 2020-08-12 | $16.03 | $16.27 | $16.00 | $16.15 | $15.07 | 4,966 |
| 2020-08-11 | $15.70 | $16.33 | $15.67 | $16.18 | $15.11 | 8,320 |
| 2020-08-10 | $15.62 | $15.88 | $15.62 | $15.88 | $14.83 | 651 |
| 2020-08-07 | $15.71 | $15.71 | $15.71 | $15.71 | $14.66 | 102 |
| 2020-08-06 | $15.61 | $15.79 | $15.61 | $15.79 | $14.74 | 5,353 |
| 2020-08-05 | $15.53 | $15.60 | $15.53 | $15.60 | $14.56 | 709 |
| 2020-08-04 | $15.44 | $15.60 | $15.44 | $15.60 | $14.56 | 9,512 |
| 2020-08-03 | $15.44 | $15.44 | $15.36 | $15.36 | $14.34 | 2,375 |
| 2020-07-31 | $15.29 | $15.30 | $15.26 | $15.30 | $14.28 | 2,140 |
| 2020-07-30 | $15.29 | $15.35 | $15.28 | $15.28 | $14.27 | 2,569 |
| 2020-07-29 | $15.28 | $15.28 | $15.28 | $15.28 | $14.27 | 2,867 |
| 2020-07-28 | $15.35 | $15.35 | $15.28 | $15.28 | $14.27 | 2,746 |
| 2020-07-27 | $15.29 | $15.30 | $15.29 | $15.30 | $14.28 | 305 |
| 2020-07-24 | $15.28 | $15.34 | $15.28 | $15.34 | $14.32 | 885 |
| 2020-07-23 | $15.32 | $15.32 | $15.32 | $15.32 | $14.30 | 2,041 |
| 2020-07-22 | $15.13 | $15.33 | $15.11 | $15.33 | $14.31 | 6,336 |
| 2020-07-21 | $15.27 | $15.29 | $15.17 | $15.21 | $14.20 | 10,681 |
| 2020-07-20 | $15.29 | $15.30 | $14.97 | $15.22 | $14.21 | 8,611 |
| 2020-07-17 | $15.38 | $15.38 | $15.38 | $15.38 | $14.36 | 3,701 |
| 2020-07-16 | $15.51 | $15.58 | $15.50 | $15.50 | $14.47 | 635 |
| 2020-07-15 | $15.44 | $15.44 | $15.44 | $15.44 | $14.41 | 511 |
| 2020-07-14 | $15.68 | $15.68 | $15.50 | $15.50 | $14.47 | 1,778 |
| 2020-07-13 | $15.24 | $15.66 | $15.24 | $15.38 | $14.32 | 1,411 |
| 2020-07-10 | $15.44 | $15.44 | $15.37 | $15.37 | $14.31 | 200 |
| 2020-07-09 | $15.30 | $15.30 | $15.30 | $15.30 | $14.24 | 209 |
| 2020-07-08 | $15.26 | $15.30 | $15.21 | $15.22 | $14.17 | 2,315 |
| 2020-07-07 | $15.39 | $15.39 | $15.20 | $15.25 | $14.20 | 7,813 |
| 2020-07-06 | $15.17 | $15.30 | $15.17 | $15.30 | $14.24 | 6,404 |
| 2020-07-02 | $15.34 | $15.43 | $15.30 | $15.43 | $14.36 | 1,771 |
| 2020-07-01 | $15.39 | $15.39 | $15.23 | $15.30 | $14.24 | 1,815 |
| 2020-06-30 | $15.33 | $15.33 | $15.33 | $15.33 | $14.27 | 161 |
| 2020-06-29 | $15.27 | $15.34 | $15.27 | $15.34 | $14.28 | 321 |
| 2020-06-26 | $15.24 | $15.30 | $15.24 | $15.25 | $14.20 | 2,215 |
| 2020-06-25 | $15.32 | $15.38 | $15.16 | $15.16 | $14.11 | 1,782 |
| 2020-06-24 | $15.18 | $15.26 | $15.18 | $15.26 | $14.20 | 2,117 |
| 2020-06-23 | $15.32 | $15.43 | $15.26 | $15.29 | $14.23 | 3,941 |
| 2020-06-22 | $15.44 | $15.49 | $15.37 | $15.41 | $14.34 | 558 |
| 2020-06-19 | $15.35 | $15.35 | $15.33 | $15.33 | $14.27 | 558 |
| 2020-06-18 | $15.52 | $15.52 | $15.52 | $15.52 | $14.45 | 114 |
| 2020-06-17 | $15.52 | $15.52 | $15.52 | $15.52 | $14.45 | 101 |
| 2020-06-16 | $15.52 | $15.52 | $15.52 | $15.52 | $14.45 | 203 |
| 2020-06-15 | $15.30 | $15.44 | $15.30 | $15.44 | $14.37 | 5,735 |
| 2020-06-12 | $15.29 | $15.34 | $15.29 | $15.34 | $14.28 | 1,120 |
| 2020-06-11 | $15.27 | $15.30 | $15.18 | $15.18 | $14.09 | 4,521 |
| 2020-06-10 | $15.16 | $15.34 | $15.16 | $15.34 | $14.24 | 530 |
| 2020-06-09 | $15.12 | $15.47 | $15.12 | $15.40 | $14.29 | 2,479 |
| 2020-06-08 | $15.40 | $15.42 | $15.10 | $15.33 | $14.23 | 9,907 |
| 2020-06-05 | $15.45 | $15.50 | $15.44 | $15.44 | $14.33 | 1,067 |
| 2020-06-04 | $15.66 | $15.66 | $15.39 | $15.39 | $14.28 | 885 |
| 2020-06-03 | $15.84 | $15.84 | $15.84 | $15.84 | $14.70 | 230 |
| 2020-06-02 | $15.92 | $15.92 | $15.76 | $15.76 | $14.63 | 771 |
| 2020-06-01 | $15.98 | $15.98 | $15.77 | $15.77 | $14.64 | 410 |
| 2020-05-29 | $15.90 | $15.90 | $15.90 | $15.90 | $14.76 | 22 |
| 2020-05-28 | $15.62 | $15.90 | $15.62 | $15.90 | $14.76 | 302 |
| 2020-05-27 | $15.35 | $15.61 | $15.35 | $15.61 | $14.49 | 1,776 |
| 2020-05-26 | $15.50 | $15.50 | $15.50 | $15.50 | $14.39 | 237 |
| 2020-05-22 | $15.23 | $15.24 | $15.15 | $15.19 | $14.10 | 3,617 |
| 2020-05-21 | $15.26 | $15.26 | $15.11 | $15.15 | $14.06 | 1,046 |
| 2020-05-20 | $15.42 | $15.42 | $15.42 | $15.42 | $14.31 | 11 |
| 2020-05-19 | $15.42 | $15.42 | $15.42 | $15.42 | $14.31 | 18 |
| 2020-05-18 | $15.02 | $15.50 | $15.01 | $15.42 | $14.31 | 3,836 |
| 2020-05-15 | $15.14 | $15.50 | $15.14 | $15.50 | $14.39 | 1,104 |
| 2020-05-14 | $15.14 | $15.14 | $15.14 | $15.14 | $14.05 | 119 |
| 2020-05-13 | $15.32 | $15.36 | $15.06 | $15.14 | $14.01 | 2,511 |
| 2020-05-12 | $15.64 | $15.64 | $15.64 | $15.64 | $14.47 | 1,275 |
| 2020-05-11 | $15.62 | $15.78 | $15.36 | $15.36 | $14.21 | 3,641 |
| 2020-05-08 | $15.90 | $16.28 | $15.90 | $16.25 | $15.04 | 660 |
| 2020-05-07 | $16.00 | $16.00 | $16.00 | $16.00 | $14.81 | 224 |
| 2020-05-06 | $15.30 | $16.02 | $15.30 | $15.85 | $14.67 | 2,681 |
| 2020-05-05 | $15.10 | $15.31 | $15.10 | $15.30 | $14.16 | 1,683 |
| 2020-05-04 | $15.27 | $15.70 | $15.06 | $15.06 | $13.94 | 8,813 |
| 2020-05-01 | $15.03 | $15.06 | $15.03 | $15.06 | $13.94 | 1,211 |
| 2020-04-30 | $14.81 | $15.08 | $14.81 | $15.08 | $13.95 | 3,934 |
| 2020-04-29 | $15.89 | $15.89 | $14.86 | $15.57 | $14.41 | 4,220 |
| 2020-04-28 | $15.07 | $15.07 | $15.07 | $15.07 | $13.94 | 268 |
| 2020-04-27 | $15.72 | $15.72 | $15.06 | $15.06 | $13.94 | 12,114 |
| 2020-04-24 | $15.55 | $15.55 | $15.55 | $15.55 | $14.39 | 161 |
| 2020-04-23 | $15.55 | $15.55 | $15.55 | $15.55 | $14.39 | 1 |
| 2020-04-22 | $15.55 | $15.55 | $15.55 | $15.55 | $14.39 | 2 |
| 2020-04-21 | $15.58 | $15.61 | $15.55 | $15.55 | $14.39 | 2,773 |
| 2020-04-20 | $15.93 | $15.93 | $15.57 | $15.65 | $14.48 | 609 |
| 2020-04-17 | $15.55 | $15.92 | $15.55 | $15.90 | $14.71 | 340 |
| 2020-04-16 | $15.53 | $15.69 | $15.53 | $15.55 | $14.39 | 620 |
| 2020-04-15 | $15.47 | $16.22 | $14.86 | $16.22 | $15.01 | 3,070 |
| 2020-04-14 | $15.15 | $17.00 | $15.03 | $16.26 | $15.05 | 18,154 |
| 2020-04-13 | $14.92 | $16.65 | $14.92 | $15.21 | $14.03 | 4,786 |
| 2020-04-09 | $14.62 | $14.92 | $14.62 | $14.82 | $13.67 | 919 |
| 2020-04-08 | $14.55 | $14.91 | $14.55 | $14.77 | $13.63 | 1,945 |
| 2020-04-07 | $14.78 | $14.92 | $14.40 | $14.85 | $13.70 | 1,798 |
| 2020-04-06 | $14.54 | $14.83 | $14.54 | $14.83 | $13.68 | 214 |
| 2020-04-03 | $14.39 | $14.39 | $14.36 | $14.36 | $13.25 | 285 |
| 2020-04-02 | $14.56 | $14.56 | $14.56 | $14.56 | $13.43 | 179 |
| 2020-04-01 | $14.85 | $14.85 | $14.44 | $14.50 | $13.38 | 5,730 |
| 2020-03-31 | $14.43 | $14.81 | $14.43 | $14.81 | $13.67 | 1,309 |
| 2020-03-30 | $14.74 | $14.86 | $14.74 | $14.83 | $13.68 | 1,682 |
| 2020-03-27 | $14.21 | $14.84 | $14.21 | $14.55 | $13.43 | 1,480 |
| 2020-03-26 | $13.97 | $14.38 | $13.87 | $14.38 | $13.27 | 5,272 |
| 2020-03-25 | $13.70 | $14.38 | $13.70 | $13.97 | $12.89 | 4,004 |
| 2020-03-24 | $13.56 | $13.87 | $13.56 | $13.70 | $12.64 | 1,932 |
| 2020-03-23 | $13.88 | $13.88 | $13.56 | $13.56 | $12.51 | 4,246 |
| 2020-03-20 | $13.57 | $14.52 | $13.18 | $14.38 | $13.27 | 6,733 |
| 2020-03-19 | $12.67 | $13.50 | $12.67 | $13.30 | $12.27 | 9,153 |
| 2020-03-18 | $15.14 | $15.14 | $12.34 | $12.40 | $11.44 | 5,552 |
| 2020-03-17 | $15.06 | $15.13 | $15.05 | $15.05 | $13.89 | 1,472 |
| 2020-03-16 | $15.50 | $15.75 | $15.05 | $15.05 | $13.89 | 3,275 |
| 2020-03-13 | $15.95 | $15.95 | $15.34 | $15.34 | $14.15 | 1,311 |
| 2020-03-12 | $16.13 | $16.13 | $15.00 | $15.01 | $13.81 | 8,716 |
| 2020-03-11 | $16.25 | $16.31 | $16.13 | $16.20 | $14.90 | 4,854 |
| 2020-03-10 | $16.57 | $16.57 | $16.30 | $16.30 | $15.00 | 709 |
| 2020-03-09 | $16.45 | $16.58 | $16.13 | $16.13 | $14.84 | 9,560 |
| 2020-03-06 | $16.49 | $16.49 | $16.49 | $16.49 | $15.17 | 211 |
| 2020-03-05 | $16.48 | $16.48 | $16.48 | $16.48 | $15.16 | 122 |
| 2020-03-04 | $16.49 | $16.65 | $16.49 | $16.59 | $15.26 | 1,098 |
| 2020-03-03 | $16.67 | $16.67 | $16.67 | $16.67 | $15.34 | 256 |
| 2020-03-02 | $16.54 | $16.57 | $16.54 | $16.57 | $15.24 | 966 |
| 2020-02-28 | $16.65 | $16.67 | $16.20 | $16.25 | $14.95 | 3,400 |
| 2020-02-27 | $16.76 | $16.77 | $16.65 | $16.65 | $15.32 | 6,474 |
| 2020-02-26 | $16.66 | $16.72 | $16.66 | $16.72 | $15.38 | 974 |
| 2020-02-25 | $16.76 | $16.76 | $16.76 | $16.76 | $15.42 | 2 |
| 2020-02-24 | $16.65 | $16.76 | $16.65 | $16.76 | $15.42 | 242 |
| 2020-02-21 | $16.72 | $16.72 | $16.72 | $16.72 | $15.38 | 493 |
| 2020-02-20 | $16.65 | $16.76 | $16.65 | $16.73 | $15.39 | 1,633 |
| 2020-02-19 | $16.74 | $16.74 | $16.71 | $16.71 | $15.37 | 543 |
| 2020-02-18 | $16.78 | $16.78 | $16.72 | $16.72 | $15.38 | 1,584 |
| 2020-02-14 | $16.72 | $16.72 | $16.72 | $16.72 | $15.38 | 116 |
| 2020-02-13 | $16.77 | $16.78 | $16.73 | $16.78 | $15.44 | 1,332 |
| 2020-02-12 | $16.78 | $16.78 | $16.78 | $16.78 | $15.40 | 130 |
| 2020-02-11 | $16.78 | $16.78 | $16.75 | $16.75 | $15.37 | 432 |
| 2020-02-10 | $16.75 | $16.77 | $16.74 | $16.75 | $15.37 | 3,322 |
| 2020-02-07 | $16.69 | $16.78 | $16.69 | $16.78 | $15.40 | 2,046 |
| 2020-02-06 | $16.72 | $16.72 | $16.64 | $16.64 | $15.27 | 1,105 |
| 2020-02-05 | $16.65 | $16.70 | $16.65 | $16.70 | $15.32 | 202 |
| 2020-02-04 | $16.60 | $16.76 | $16.60 | $16.69 | $15.31 | 1,848 |
| 2020-02-03 | $16.79 | $16.79 | $16.79 | $16.79 | $15.41 | 226 |
| 2020-01-31 | $16.55 | $16.55 | $16.55 | $16.55 | $15.18 | 57 |
| 2020-01-30 | $16.75 | $16.75 | $16.45 | $16.55 | $15.18 | 564 |
| 2020-01-29 | $16.66 | $16.66 | $16.66 | $16.66 | $15.29 | 61 |
| 2020-01-28 | $16.66 | $16.66 | $16.66 | $16.66 | $15.29 | 125 |
| 2020-01-27 | $16.65 | $16.65 | $16.50 | $16.50 | $15.14 | 2,411 |
| 2020-01-24 | $16.46 | $16.46 | $16.41 | $16.45 | $15.09 | 3,019 |
| 2020-01-23 | $16.45 | $16.46 | $16.45 | $16.46 | $15.10 | 648 |
| 2020-01-22 | $16.46 | $16.46 | $16.45 | $16.45 | $15.09 | 876 |
| 2020-01-21 | $16.19 | $16.19 | $16.19 | $16.19 | $14.85 | 102 |
| 2020-01-17 | $16.52 | $16.52 | $16.50 | $16.50 | $15.14 | 377 |
| 2020-01-16 | $16.60 | $16.60 | $16.60 | $16.60 | $15.23 | 23 |
| 2020-01-15 | $16.60 | $16.60 | $16.60 | $16.60 | $15.23 | 0 |
| 2020-01-14 | $16.75 | $16.75 | $16.60 | $16.60 | $15.23 | 364 |
| 2020-01-13 | $16.50 | $16.56 | $16.50 | $16.56 | $15.15 | 819 |
| 2020-01-10 | $16.45 | $16.71 | $16.45 | $16.55 | $15.14 | 1,201 |
| 2020-01-09 | $16.32 | $16.68 | $16.32 | $16.55 | $15.14 | 4,466 |
| 2020-01-08 | $16.33 | $16.33 | $16.33 | $16.33 | $14.94 | 122 |
| 2020-01-07 | $16.45 | $16.45 | $16.27 | $16.33 | $14.94 | 2,074 |
| 2020-01-06 | $16.70 | $16.70 | $15.55 | $16.23 | $14.85 | 6,989 |
| 2020-01-03 | $16.79 | $16.79 | $16.75 | $16.75 | $15.33 | 885 |
| 2020-01-02 | $16.79 | $16.79 | $16.61 | $16.73 | $15.31 | 384 |
| 2019-12-31 | $16.52 | $16.71 | $16.52 | $16.71 | $15.29 | 814 |
| 2019-12-30 | $16.50 | $16.53 | $16.50 | $16.53 | $15.13 | 765 |
| 2019-12-27 | $16.57 | $16.74 | $16.50 | $16.50 | $15.10 | 923 |
| 2019-12-26 | $16.34 | $16.34 | $16.34 | $16.34 | $14.95 | 387 |
| 2019-12-24 | $16.16 | $16.28 | $16.16 | $16.28 | $14.90 | 550 |
| 2019-12-23 | $16.56 | $16.78 | $16.20 | $16.20 | $14.82 | 12,858 |
| 2019-12-20 | $16.60 | $16.60 | $16.43 | $16.43 | $15.03 | 2,546 |
| 2019-12-19 | $16.79 | $16.79 | $16.79 | $16.79 | $15.36 | 427 |
| 2019-12-18 | $16.56 | $16.56 | $16.56 | $16.56 | $15.15 | 200 |
| 2019-12-17 | $16.65 | $16.65 | $16.56 | $16.56 | $15.15 | 1,802 |
| 2019-12-16 | $16.75 | $16.85 | $16.50 | $16.85 | $15.42 | 5,688 |
| 2019-12-13 | $16.75 | $16.90 | $16.75 | $16.90 | $15.46 | 352 |
| 2019-12-12 | $16.73 | $16.75 | $16.73 | $16.75 | $15.29 | 1,300 |
| 2019-12-11 | $16.70 | $16.75 | $16.65 | $16.75 | $15.29 | 1,632 |
| 2019-12-10 | $16.49 | $16.49 | $16.49 | $16.49 | $15.05 | 206 |
| 2019-12-09 | $16.80 | $16.80 | $16.23 | $16.36 | $14.93 | 3,959 |
| 2019-12-06 | $17.00 | $17.00 | $16.99 | $16.99 | $15.50 | 2,560 |
| 2019-12-05 | $16.99 | $16.99 | $16.99 | $16.99 | $15.50 | 3 |
| 2019-12-04 | $16.84 | $16.99 | $16.84 | $16.99 | $15.50 | 2,638 |
| 2019-12-03 | $16.95 | $16.95 | $16.91 | $16.91 | $15.43 | 229 |
| 2019-12-02 | $16.90 | $17.00 | $16.90 | $16.93 | $15.45 | 9,039 |
| 2019-11-29 | $16.82 | $16.82 | $16.82 | $16.82 | $15.35 | 1,402 |
| 2019-11-27 | $16.88 | $16.89 | $16.80 | $16.86 | $15.39 | 1,868 |
| 2019-11-26 | $16.72 | $16.82 | $16.63 | $16.82 | $15.35 | 3,982 |
| 2019-11-25 | $16.37 | $16.51 | $16.37 | $16.51 | $15.07 | 3,505 |
| 2019-11-22 | $16.35 | $16.35 | $16.35 | $16.35 | $14.92 | 10 |
| 2019-11-21 | $16.35 | $16.35 | $16.35 | $16.35 | $14.92 | 1,100 |
| 2019-11-20 | $16.26 | $16.32 | $16.17 | $16.32 | $14.89 | 3,307 |
| 2019-11-19 | $16.20 | $16.30 | $16.10 | $16.21 | $14.79 | 9,394 |
| 2019-11-18 | $17.00 | $17.00 | $16.02 | $16.09 | $14.68 | 6,037 |
| 2019-11-15 | $16.80 | $16.80 | $16.80 | $16.80 | $15.33 | 312 |
| 2019-11-14 | $17.00 | $17.00 | $16.99 | $16.99 | $15.50 | 1,020 |
| 2019-11-13 | $17.11 | $17.11 | $17.01 | $17.01 | $15.48 | 1,473 |
| 2019-11-12 | $17.20 | $17.20 | $17.20 | $17.20 | $15.65 | 6 |
| 2019-11-11 | $17.13 | $17.20 | $17.13 | $17.20 | $15.65 | 5,637 |
| 2019-11-08 | $17.11 | $17.11 | $17.11 | $17.11 | $15.57 | 1 |
| 2019-11-07 | $17.01 | $17.11 | $17.01 | $17.11 | $15.57 | 1,350 |
| 2019-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.47 | 1,066 |
| 2019-11-05 | $17.00 | $17.10 | $17.00 | $17.10 | $15.56 | 3,918 |
| 2019-11-04 | $17.10 | $17.10 | $17.00 | $17.00 | $15.47 | 1,398 |
| 2019-11-01 | $17.00 | $17.00 | $17.00 | $17.00 | $15.47 | 335 |
| 2019-10-31 | $17.07 | $17.09 | $17.00 | $17.09 | $15.55 | 5,117 |
| 2019-10-30 | $17.10 | $17.10 | $17.00 | $17.09 | $15.55 | 2,051 |
| 2019-10-29 | $17.05 | $17.05 | $17.05 | $17.05 | $15.52 | 502 |
| 2019-10-28 | $17.24 | $17.24 | $17.15 | $17.16 | $15.62 | 1,268 |
| 2019-10-25 | $17.21 | $17.21 | $17.21 | $17.21 | $15.66 | 1,029 |
| 2019-10-24 | $17.25 | $17.25 | $17.25 | $17.25 | $15.70 | 185 |
| 2019-10-23 | $17.22 | $17.22 | $17.22 | $17.22 | $15.67 | 20 |
| 2019-10-22 | $17.22 | $17.22 | $17.22 | $17.22 | $15.67 | 121 |
| 2019-10-21 | $17.00 | $17.48 | $17.00 | $17.22 | $15.67 | 3,865 |
| 2019-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $15.47 | 211 |
| 2019-10-17 | $17.00 | $17.08 | $16.98 | $16.98 | $15.45 | 5,396 |
| 2019-10-16 | $17.11 | $17.19 | $17.11 | $17.18 | $15.64 | 1,866 |
| 2019-10-15 | $17.07 | $17.07 | $16.95 | $17.00 | $15.47 | 2,109 |
| 2019-10-14 | $17.09 | $17.30 | $16.93 | $17.01 | $15.48 | 1,432 |
| 2019-10-11 | $16.95 | $17.10 | $16.95 | $16.98 | $15.45 | 1,027 |
| 2019-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.43 | 300 |
| 2019-10-09 | $16.95 | $17.00 | $16.95 | $17.00 | $15.43 | 280 |
| 2019-10-08 | $16.85 | $16.85 | $16.85 | $16.85 | $15.29 | 346 |
| 2019-10-07 | $16.88 | $16.88 | $16.88 | $16.88 | $15.32 | 28 |
| 2019-10-04 | $16.88 | $16.88 | $16.88 | $16.88 | $15.32 | 431 |
| 2019-10-03 | $16.88 | $16.88 | $16.88 | $16.88 | $15.32 | 242 |
| 2019-10-02 | $17.15 | $17.26 | $16.90 | $17.09 | $15.51 | 1,139 |
| 2019-10-01 | $17.32 | $17.43 | $17.10 | $17.10 | $15.52 | 27,701 |
| 2019-09-30 | $17.19 | $17.19 | $17.19 | $17.19 | $15.60 | 176 |
| 2019-09-27 | $16.96 | $16.97 | $16.96 | $16.97 | $15.40 | 345 |
| 2019-09-26 | $16.70 | $16.70 | $16.70 | $16.70 | $15.16 | 20 |
| 2019-09-25 | $16.70 | $16.70 | $16.70 | $16.70 | $15.16 | 2 |
| 2019-09-24 | $16.83 | $16.85 | $16.70 | $16.70 | $15.16 | 1,318 |
| 2019-09-23 | $17.10 | $17.19 | $16.50 | $16.68 | $15.14 | 8,101 |
| 2019-09-20 | $17.29 | $17.29 | $17.08 | $17.08 | $15.50 | 461 |
| 2019-09-19 | $17.17 | $17.17 | $17.17 | $17.17 | $15.59 | 1 |
| 2019-09-18 | $17.17 | $17.17 | $17.17 | $17.17 | $15.58 | 0 |
| 2019-09-17 | $17.13 | $17.25 | $17.13 | $17.17 | $15.58 | 699 |
| 2019-09-16 | $17.26 | $17.26 | $17.25 | $17.25 | $15.66 | 3,116 |
| 2019-09-13 | $17.13 | $17.20 | $17.13 | $17.20 | $15.61 | 1,396 |
| 2019-09-12 | $16.90 | $17.10 | $16.90 | $17.10 | $15.48 | 1,310 |
| 2019-09-11 | $17.03 | $17.10 | $16.79 | $16.79 | $15.20 | 939 |
| 2019-09-10 | $16.76 | $16.76 | $16.76 | $16.76 | $15.17 | 2 |
| 2019-09-09 | $16.79 | $16.79 | $16.76 | $16.76 | $15.17 | 760 |
| 2019-09-06 | $17.10 | $17.15 | $17.06 | $17.06 | $15.44 | 6,118 |
| 2019-09-05 | $17.59 | $17.59 | $17.35 | $17.35 | $15.71 | 3,122 |
| 2019-09-04 | $16.53 | $18.06 | $16.52 | $17.25 | $15.62 | 7,229 |
| 2019-09-03 | $16.67 | $16.67 | $16.63 | $16.63 | $15.05 | 538 |
| 2019-08-30 | $16.54 | $16.54 | $16.54 | $16.54 | $14.97 | 1,107 |
| 2019-08-29 | $16.54 | $16.54 | $16.45 | $16.54 | $14.97 | 4,916 |
| 2019-08-28 | $16.40 | $16.49 | $16.40 | $16.45 | $14.89 | 4,418 |
| 2019-08-27 | $16.28 | $16.50 | $16.25 | $16.36 | $14.81 | 6,541 |
| 2019-08-26 | $16.15 | $16.15 | $16.12 | $16.12 | $14.59 | 4,315 |
| 2019-08-23 | $16.30 | $16.30 | $16.30 | $16.30 | $14.76 | 11 |
| 2019-08-22 | $16.44 | $16.45 | $16.30 | $16.30 | $14.76 | 1,466 |
| 2019-08-21 | $16.31 | $16.46 | $16.31 | $16.39 | $14.84 | 4,211 |
| 2019-08-20 | $16.39 | $16.53 | $16.39 | $16.53 | $14.96 | 1,159 |
| 2019-08-19 | $16.04 | $16.39 | $16.04 | $16.39 | $14.84 | 661 |
| 2019-08-16 | $16.28 | $16.28 | $16.28 | $16.28 | $14.74 | 21 |
| 2019-08-15 | $16.25 | $16.29 | $16.24 | $16.28 | $14.74 | 3,053 |
| 2019-08-14 | $16.22 | $16.28 | $16.22 | $16.26 | $14.72 | 5,798 |
| 2019-08-13 | $16.54 | $16.54 | $16.11 | $16.15 | $14.58 | 14,261 |
| 2019-08-12 | $16.47 | $16.54 | $16.47 | $16.51 | $14.90 | 1,184 |
| 2019-08-09 | $16.46 | $16.54 | $16.46 | $16.54 | $14.93 | 66 |
| 2019-08-08 | $16.46 | $16.54 | $16.46 | $16.54 | $14.93 | 372 |
| 2019-08-07 | $16.54 | $16.54 | $16.54 | $16.54 | $14.93 | 184 |
| 2019-08-06 | $16.57 | $16.57 | $16.50 | $16.54 | $14.93 | 1,961 |
| 2019-08-05 | $16.72 | $16.72 | $16.41 | $16.41 | $14.81 | 3,745 |
| 2019-08-02 | $16.42 | $16.42 | $16.42 | $16.42 | $14.82 | 147 |
| 2019-08-01 | $16.42 | $16.55 | $16.42 | $16.42 | $14.82 | 979 |
| 2019-07-31 | $16.40 | $16.52 | $16.29 | $16.52 | $14.91 | 4,260 |
| 2019-07-30 | $16.29 | $16.41 | $16.29 | $16.41 | $14.81 | 271 |
| 2019-07-29 | $16.30 | $16.30 | $16.30 | $16.30 | $14.72 | 6,402 |
| 2019-07-26 | $16.28 | $16.28 | $16.28 | $16.28 | $14.70 | 51 |
| 2019-07-25 | $16.28 | $16.28 | $16.28 | $16.28 | $14.70 | 0 |
| 2019-07-24 | $16.26 | $16.28 | $16.26 | $16.28 | $14.70 | 1,207 |
| 2019-07-23 | $16.23 | $16.30 | $16.22 | $16.30 | $14.72 | 2,741 |
| 2019-07-22 | $16.35 | $16.35 | $16.12 | $16.23 | $14.65 | 2,761 |
| 2019-07-19 | $16.37 | $16.37 | $16.34 | $16.34 | $14.75 | 2,187 |
| 2019-07-18 | $16.40 | $16.40 | $16.40 | $16.40 | $14.81 | 2,013 |
| 2019-07-17 | $16.25 | $16.33 | $16.25 | $16.33 | $14.74 | 1,385 |
| 2019-07-16 | $16.55 | $16.55 | $16.00 | $16.25 | $14.67 | 8,367 |
| 2019-07-15 | $16.49 | $16.58 | $16.49 | $16.55 | $14.94 | 1,905 |
| 2019-07-12 | $16.65 | $16.65 | $16.57 | $16.61 | $14.99 | 3,310 |
| 2019-07-11 | $16.50 | $16.55 | $16.50 | $16.55 | $14.90 | 963 |
| 2019-07-10 | $16.47 | $16.48 | $16.47 | $16.48 | $14.84 | 736 |
| 2019-07-09 | $16.63 | $16.63 | $16.62 | $16.62 | $14.96 | 573 |
| 2019-07-08 | $16.62 | $16.65 | $16.62 | $16.65 | $14.99 | 799 |
| 2019-07-05 | $16.63 | $16.63 | $16.61 | $16.61 | $14.95 | 1,878 |
| 2019-07-03 | $16.70 | $16.70 | $16.61 | $16.63 | $14.97 | 8,524 |
| 2019-07-02 | $16.68 | $16.81 | $16.65 | $16.68 | $15.02 | 19,443 |
| 2019-07-01 | $17.00 | $17.22 | $16.80 | $16.82 | $15.14 | 12,981 |
| 2019-06-28 | $17.10 | $17.10 | $17.03 | $17.03 | $15.33 | 1,378 |
| 2019-06-27 | $17.23 | $17.23 | $17.09 | $17.15 | $15.44 | 755 |
| 2019-06-26 | $17.27 | $17.27 | $17.27 | $17.27 | $15.55 | 152 |
| 2019-06-25 | $17.06 | $17.06 | $17.06 | $17.06 | $15.36 | 226 |
| 2019-06-24 | $16.83 | $17.12 | $16.83 | $17.12 | $15.41 | 6,964 |
| 2019-06-21 | $16.80 | $16.80 | $16.80 | $16.80 | $15.12 | 100 |
| 2019-06-20 | $16.80 | $16.80 | $16.80 | $16.80 | $15.13 | 104 |
| 2019-06-19 | $16.84 | $16.95 | $16.63 | $16.95 | $15.26 | 3,461 |
| 2019-06-18 | $16.95 | $17.01 | $16.60 | $16.77 | $15.10 | 10,266 |
| 2019-06-17 | $16.99 | $16.99 | $16.99 | $16.99 | $15.30 | 128 |
| 2019-06-14 | $16.99 | $16.99 | $16.99 | $16.99 | $15.30 | 18 |
| 2019-06-13 | $16.83 | $16.99 | $16.83 | $16.99 | $15.30 | 2,259 |
| 2019-06-12 | $17.20 | $17.20 | $17.05 | $17.05 | $15.30 | 771 |
| 2019-06-11 | $16.73 | $16.95 | $16.73 | $16.88 | $15.15 | 1,828 |
| 2019-06-10 | $16.79 | $16.79 | $16.70 | $16.78 | $15.06 | 6,256 |
| 2019-06-07 | $16.70 | $16.76 | $16.70 | $16.76 | $15.04 | 1,529 |
| 2019-06-06 | $16.79 | $16.79 | $16.74 | $16.78 | $15.06 | 3,583 |
| 2019-06-05 | $16.75 | $16.75 | $16.75 | $16.75 | $15.03 | 2,276 |
| 2019-06-04 | $16.70 | $16.75 | $16.57 | $16.57 | $14.87 | 3,215 |
| 2019-06-03 | $16.79 | $16.79 | $16.53 | $16.53 | $14.84 | 838 |
| 2019-05-31 | $16.77 | $16.79 | $16.75 | $16.75 | $15.03 | 12,769 |
| 2019-05-30 | $16.79 | $16.79 | $16.77 | $16.79 | $15.07 | 1,467 |
| 2019-05-29 | $16.74 | $16.74 | $16.74 | $16.74 | $15.02 | 200 |
| 2019-05-28 | $16.55 | $16.56 | $16.55 | $16.56 | $14.86 | 1,646 |
| 2019-05-24 | $16.71 | $16.79 | $16.53 | $16.53 | $14.84 | 3,296 |
| 2019-05-23 | $16.55 | $16.56 | $16.55 | $16.56 | $14.86 | 1,148 |
| 2019-05-22 | $16.51 | $16.51 | $16.50 | $16.50 | $14.81 | 364 |
| 2019-05-21 | $16.40 | $16.49 | $16.40 | $16.49 | $14.80 | 1,655 |
| 2019-05-20 | $16.36 | $16.36 | $16.36 | $16.36 | $14.68 | 1,263 |
| 2019-05-17 | $16.42 | $16.42 | $16.42 | $16.42 | $14.74 | 7 |
| 2019-05-16 | $16.50 | $16.50 | $16.40 | $16.42 | $14.74 | 3,236 |
| 2019-05-15 | $16.42 | $16.53 | $16.42 | $16.53 | $14.84 | 1,850 |
| 2019-05-14 | $16.47 | $16.47 | $16.42 | $16.42 | $14.74 | 29 |
| 2019-05-13 | $16.55 | $16.55 | $16.47 | $16.47 | $14.73 | 859 |
| 2019-05-10 | $16.39 | $16.42 | $16.32 | $16.42 | $14.69 | 5,469 |
| 2019-05-09 | $16.35 | $16.42 | $16.31 | $16.39 | $14.66 | 3,940 |
| 2019-05-08 | $16.34 | $16.34 | $16.34 | $16.34 | $14.62 | 7 |
| 2019-05-07 | $16.34 | $16.34 | $16.34 | $16.34 | $14.62 | 14 |
| 2019-05-06 | $16.33 | $16.34 | $16.33 | $16.34 | $14.62 | 1,623 |
| 2019-05-03 | $16.32 | $16.33 | $16.32 | $16.33 | $14.61 | 2,249 |
| 2019-05-02 | $16.33 | $16.33 | $16.32 | $16.32 | $14.60 | 408 |
| 2019-05-01 | $16.33 | $16.33 | $16.31 | $16.31 | $14.59 | 610 |
| 2019-04-30 | $16.32 | $16.32 | $16.32 | $16.32 | $14.60 | 170 |
| 2019-04-29 | $16.03 | $16.33 | $15.82 | $16.33 | $14.61 | 8,852 |
| 2019-04-26 | $15.94 | $15.94 | $15.94 | $15.94 | $14.26 | 28 |
| 2019-04-25 | $15.95 | $15.95 | $15.80 | $15.94 | $14.26 | 8,984 |
| 2019-04-24 | $16.12 | $16.12 | $15.75 | $15.80 | $14.13 | 3,058 |
| 2019-04-23 | $16.25 | $16.25 | $15.97 | $16.11 | $14.41 | 5,869 |
| 2019-04-22 | $16.29 | $16.29 | $16.11 | $16.11 | $14.41 | 1,623 |
| 2019-04-18 | $16.15 | $16.22 | $16.15 | $16.22 | $14.51 | 2,911 |
| 2019-04-17 | $16.09 | $16.21 | $16.09 | $16.21 | $14.50 | 3,092 |
| 2019-04-16 | $16.12 | $16.12 | $16.12 | $16.12 | $14.42 | 541 |
| 2019-04-15 | $16.05 | $16.11 | $15.98 | $16.11 | $14.41 | 1,668 |
| 2019-04-12 | $15.93 | $15.93 | $15.93 | $15.93 | $14.25 | 1,028 |
| 2019-04-11 | $15.99 | $15.99 | $15.99 | $15.99 | $14.26 | 76 |
| 2019-04-10 | $15.95 | $15.99 | $15.95 | $15.99 | $14.26 | 676 |
| 2019-04-09 | $16.10 | $16.10 | $15.16 | $15.72 | $14.02 | 8,191 |
| 2019-04-08 | $16.07 | $16.12 | $16.07 | $16.12 | $14.37 | 770 |
| 2019-04-05 | $16.20 | $16.20 | $16.01 | $16.13 | $14.38 | 4,375 |
| 2019-04-04 | $16.33 | $16.33 | $16.21 | $16.21 | $14.45 | 436 |
| 2019-04-03 | $16.20 | $16.20 | $16.11 | $16.11 | $14.36 | 3,106 |
| 2019-04-02 | $16.16 | $16.16 | $16.16 | $16.16 | $14.41 | 237 |
| 2019-04-01 | $16.32 | $16.32 | $16.15 | $16.24 | $14.48 | 1,339 |
| 2019-03-29 | $16.14 | $16.14 | $16.14 | $16.14 | $14.39 | 517 |
| 2019-03-28 | $16.09 | $16.19 | $15.99 | $15.99 | $14.26 | 1,418 |
| 2019-03-27 | $16.10 | $16.10 | $16.10 | $16.10 | $14.35 | 600 |
| 2019-03-26 | $16.00 | $16.00 | $16.00 | $16.00 | $14.26 | 259 |
| 2019-03-25 | $16.05 | $16.05 | $16.05 | $16.05 | $14.31 | 178 |
| 2019-03-22 | $16.22 | $16.22 | $15.96 | $16.12 | $14.37 | 10,487 |
| 2019-03-21 | $16.27 | $16.35 | $16.26 | $16.26 | $14.50 | 1,966 |
| 2019-03-20 | $16.21 | $16.21 | $16.21 | $16.21 | $14.45 | 1,581 |
| 2019-03-19 | $16.20 | $16.20 | $16.20 | $16.20 | $14.44 | 182 |
| 2019-03-18 | $16.30 | $16.37 | $16.03 | $16.20 | $14.44 | 1,779 |
| 2019-03-15 | $16.40 | $16.40 | $16.09 | $16.09 | $14.35 | 728 |
| 2019-03-14 | $16.47 | $16.47 | $16.47 | $16.47 | $14.68 | 0 |
| 2019-03-13 | $16.42 | $16.47 | $16.42 | $16.47 | $14.64 | 525 |
| 2019-03-12 | $16.47 | $16.47 | $16.47 | $16.47 | $14.64 | 1,392 |
| 2019-03-11 | $16.35 | $16.50 | $16.28 | $16.47 | $14.64 | 2,592 |
| 2019-03-08 | $16.50 | $16.52 | $16.50 | $16.52 | $14.68 | 201 |
| 2019-03-07 | $16.73 | $16.73 | $16.57 | $16.57 | $14.73 | 6,912 |
| 2019-03-06 | $16.16 | $16.16 | $16.09 | $16.09 | $14.30 | 1,403 |
| 2019-03-05 | $15.90 | $15.90 | $15.90 | $15.90 | $14.13 | 195 |
| 2019-03-04 | $15.90 | $15.97 | $15.90 | $15.97 | $14.19 | 2,101 |
| 2019-03-01 | $16.20 | $16.20 | $15.92 | $15.92 | $14.15 | 2,334 |
| 2019-02-28 | $16.20 | $16.20 | $16.00 | $16.00 | $14.22 | 779 |
| 2019-02-27 | $15.90 | $16.00 | $15.90 | $16.00 | $14.22 | 787 |
| 2019-02-26 | $15.90 | $15.90 | $15.90 | $15.90 | $14.13 | 955 |
| 2019-02-25 | $15.85 | $15.88 | $15.83 | $15.88 | $14.11 | 2,842 |
| 2019-02-22 | $15.70 | $15.88 | $15.70 | $15.88 | $14.11 | 2,069 |
| 2019-02-21 | $16.03 | $16.03 | $16.03 | $16.03 | $14.24 | 447 |
| 2019-02-20 | $16.04 | $16.11 | $16.04 | $16.11 | $14.32 | 4,019 |
| 2019-02-19 | $15.84 | $16.04 | $15.84 | $16.04 | $14.25 | 1,889 |
| 2019-02-15 | $15.73 | $15.73 | $15.58 | $15.58 | $13.85 | 457 |
| 2019-02-14 | $15.71 | $15.71 | $15.71 | $15.71 | $13.96 | 2 |
| 2019-02-13 | $15.71 | $15.75 | $15.71 | $15.71 | $13.91 | 1,314 |
| 2019-02-12 | $15.43 | $16.42 | $15.25 | $15.57 | $13.79 | 14,762 |
| 2019-02-11 | $15.53 | $15.53 | $15.53 | $15.53 | $13.75 | 7 |
| 2019-02-08 | $15.53 | $15.53 | $15.53 | $15.53 | $13.75 | 3 |
| 2019-02-07 | $15.52 | $15.53 | $15.49 | $15.53 | $13.75 | 1,989 |
| 2019-02-06 | $15.50 | $15.50 | $15.44 | $15.44 | $13.67 | 1,282 |
| 2019-02-05 | $15.27 | $15.50 | $15.14 | $15.47 | $13.70 | 7,905 |
| 2019-02-04 | $15.14 | $15.25 | $15.14 | $15.25 | $13.51 | 1,353 |
| 2019-02-01 | $15.34 | $15.39 | $15.14 | $15.14 | $13.41 | 10,855 |
| 2019-01-31 | $15.45 | $15.50 | $15.18 | $15.28 | $13.53 | 18,374 |
| 2019-01-30 | $15.50 | $15.50 | $15.27 | $15.42 | $13.66 | 3,833 |
| 2019-01-29 | $15.40 | $15.49 | $15.40 | $15.49 | $13.72 | 1,869 |
| 2019-01-28 | $15.41 | $15.41 | $15.39 | $15.39 | $13.63 | 394 |
| 2019-01-25 | $15.41 | $15.41 | $15.41 | $15.41 | $13.65 | 520 |
| 2019-01-24 | $15.23 | $15.32 | $15.22 | $15.31 | $13.56 | 1,265 |
| 2019-01-23 | $15.43 | $15.43 | $15.41 | $15.41 | $13.65 | 400 |
| 2019-01-22 | $15.34 | $15.44 | $15.34 | $15.42 | $13.65 | 2,056 |
| 2019-01-18 | $15.37 | $15.45 | $15.16 | $15.43 | $13.67 | 8,465 |
| 2019-01-17 | $15.27 | $15.27 | $15.27 | $15.27 | $13.52 | 107 |
| 2019-01-16 | $15.37 | $15.37 | $15.37 | $15.37 | $13.61 | 502 |
| 2019-01-15 | $15.44 | $15.48 | $15.40 | $15.40 | $13.64 | 4,910 |
| 2019-01-14 | $15.49 | $15.49 | $15.48 | $15.48 | $13.71 | 974 |
| 2019-01-11 | $15.40 | $15.49 | $15.40 | $15.49 | $13.67 | 1,954 |
| 2019-01-10 | $15.34 | $15.47 | $15.34 | $15.42 | $13.61 | 4,068 |
| 2019-01-09 | $15.51 | $15.52 | $15.29 | $15.51 | $13.69 | 2,833 |
| 2019-01-08 | $15.40 | $15.52 | $15.40 | $15.52 | $13.70 | 3,330 |
| 2019-01-07 | $15.53 | $15.65 | $15.30 | $15.52 | $13.70 | 13,037 |
| 2019-01-04 | $15.53 | $15.53 | $15.26 | $15.37 | $13.57 | 3,083 |
| 2019-01-03 | $15.67 | $15.67 | $15.26 | $15.45 | $13.64 | 7,167 |
| 2019-01-02 | $15.41 | $15.75 | $15.41 | $15.75 | $13.90 | 10,995 |
| 2018-12-31 | $15.36 | $15.40 | $15.36 | $15.40 | $13.60 | 1,724 |
| 2018-12-28 | $15.39 | $15.50 | $15.39 | $15.50 | $13.68 | 8,399 |
| 2018-12-27 | $15.78 | $15.78 | $15.24 | $15.24 | $13.45 | 7,422 |
| 2018-12-26 | $15.37 | $15.50 | $15.30 | $15.50 | $13.68 | 6,223 |
| 2018-12-24 | $15.41 | $15.41 | $15.41 | $15.41 | $13.60 | 670 |
| 2018-12-21 | $15.23 | $15.23 | $15.19 | $15.19 | $13.41 | 3,362 |
| 2018-12-20 | $15.48 | $15.50 | $15.35 | $15.35 | $13.55 | 12,139 |
| 2018-12-19 | $15.31 | $15.48 | $15.00 | $15.48 | $13.66 | 9,034 |
| 2018-12-18 | $15.00 | $15.33 | $15.00 | $15.33 | $13.53 | 2,201 |
| 2018-12-17 | $14.26 | $15.15 | $14.26 | $15.13 | $13.35 | 39,645 |
| 2018-12-14 | $15.15 | $15.15 | $13.53 | $14.14 | $12.48 | 23,818 |
| 2018-12-13 | $15.97 | $15.97 | $15.05 | $15.05 | $13.28 | 27,334 |
| 2018-12-12 | $15.78 | $15.78 | $15.73 | $15.73 | $13.88 | 4 |
| 2018-12-11 | $15.69 | $15.78 | $15.64 | $15.78 | $13.88 | 800 |
| 2018-12-10 | $15.63 | $15.75 | $15.63 | $15.72 | $13.83 | 13,442 |
| 2018-12-07 | $15.63 | $15.72 | $15.63 | $15.66 | $13.77 | 2,479 |
| 2018-12-06 | $15.82 | $15.82 | $15.60 | $15.74 | $13.85 | 10,408 |
| 2018-12-04 | $15.76 | $15.80 | $15.60 | $15.60 | $13.72 | 14,747 |
| 2018-12-03 | $16.04 | $16.04 | $15.89 | $15.99 | $14.07 | 3,855 |
| 2018-11-30 | $15.95 | $15.95 | $15.65 | $15.85 | $13.94 | 1,387 |
| 2018-11-29 | $16.38 | $16.84 | $15.08 | $15.95 | $14.03 | 15,609 |
| 2018-11-28 | $16.68 | $16.68 | $16.46 | $16.60 | $14.60 | 6,502 |
| 2018-11-27 | $17.10 | $17.10 | $16.60 | $16.68 | $14.67 | 3,367 |
| 2018-11-26 | $17.23 | $17.23 | $17.00 | $17.02 | $14.97 | 1,807 |
| 2018-11-23 | $17.10 | $17.10 | $17.10 | $17.10 | $15.04 | 7 |
| 2018-11-21 | $17.10 | $17.10 | $17.10 | $17.10 | $15.04 | 279 |
| 2018-11-20 | $18.19 | $18.19 | $17.20 | $17.63 | $15.51 | 5,857 |
| 2018-11-19 | $17.00 | $18.70 | $16.98 | $17.30 | $15.22 | 4,612 |
| 2018-11-16 | $16.97 | $16.97 | $16.97 | $16.97 | $14.93 | 752 |
| 2018-11-15 | $16.93 | $17.10 | $16.85 | $16.85 | $14.82 | 4,406 |
| 2018-11-14 | $16.95 | $16.95 | $16.90 | $16.90 | $14.87 | 803 |
| 2018-11-13 | $16.73 | $16.73 | $16.55 | $16.55 | $14.50 | 991 |
| 2018-11-12 | $16.55 | $16.64 | $16.54 | $16.54 | $14.49 | 4,058 |
| 2018-11-09 | $17.05 | $17.05 | $16.60 | $16.60 | $14.55 | 1,849 |
| 2018-11-08 | $17.30 | $17.30 | $16.90 | $16.90 | $14.81 | 1,788 |
| 2018-11-07 | $17.85 | $17.85 | $17.50 | $17.50 | $15.34 | 1,959 |
| 2018-11-06 | $17.74 | $17.83 | $17.73 | $17.80 | $15.60 | 1,105 |
| 2018-11-05 | $18.00 | $18.00 | $17.74 | $17.74 | $15.55 | 2,675 |
| 2018-11-02 | $17.90 | $17.90 | $17.90 | $17.90 | $15.69 | 193 |
| 2018-11-01 | $18.17 | $18.17 | $17.75 | $17.75 | $15.56 | 498 |
| 2018-10-31 | $18.30 | $18.30 | $17.83 | $17.83 | $15.63 | 2,627 |
| 2018-10-30 | $18.66 | $18.66 | $18.30 | $18.30 | $16.04 | 2,133 |
| 2018-10-29 | $18.95 | $18.95 | $18.73 | $18.73 | $16.41 | 1,358 |
| 2018-10-26 | $19.75 | $19.75 | $18.98 | $18.98 | $16.63 | 2,761 |
| 2018-10-25 | $19.11 | $20.00 | $19.02 | $19.15 | $16.78 | 16,362 |
| 2018-10-24 | $19.00 | $19.00 | $18.99 | $19.00 | $16.65 | 1,169 |
| 2018-10-23 | $19.00 | $19.04 | $18.93 | $18.93 | $16.59 | 1,999 |
| 2018-10-22 | $19.25 | $19.35 | $18.95 | $19.00 | $16.65 | 4,884 |
| 2018-10-19 | $17.65 | $20.25 | $17.65 | $19.75 | $17.31 | 8,561 |
| 2018-10-18 | $17.26 | $17.52 | $17.26 | $17.46 | $15.30 | 5,595 |
| 2018-10-17 | $17.15 | $17.20 | $17.12 | $17.18 | $15.06 | 3,650 |
| 2018-10-16 | $17.05 | $17.11 | $17.04 | $17.11 | $14.99 | 1,464 |
| 2018-10-15 | $16.70 | $17.10 | $16.67 | $17.09 | $14.98 | 19,620 |
| 2018-10-12 | $16.45 | $16.66 | $16.45 | $16.64 | $14.58 | 4,865 |
| 2018-10-11 | $17.01 | $17.01 | $16.50 | $16.50 | $14.41 | 2,251 |
| 2018-10-10 | $17.01 | $17.01 | $17.01 | $17.01 | $14.85 | 184 |
| 2018-10-09 | $17.01 | $17.01 | $17.01 | $17.01 | $14.85 | 100 |
| 2018-10-08 | $17.15 | $17.15 | $17.15 | $17.15 | $14.97 | 177 |
| 2018-10-05 | $17.29 | $17.29 | $17.12 | $17.12 | $14.95 | 1,294 |
| 2018-10-04 | $17.30 | $17.30 | $17.00 | $17.00 | $14.84 | 1,220 |
| 2018-10-03 | $17.25 | $17.30 | $17.18 | $17.21 | $15.03 | 3,406 |
| 2018-10-02 | $17.24 | $17.28 | $17.24 | $17.28 | $15.09 | 2,766 |
| 2018-10-01 | $17.80 | $17.80 | $17.30 | $17.38 | $15.17 | 7,162 |
| 2018-09-28 | $17.30 | $17.81 | $17.12 | $17.38 | $15.17 | 18,600 |
| 2018-09-27 | $17.05 | $18.23 | $16.76 | $17.85 | $15.58 | 10,100 |
| 2018-09-26 | $17.00 | $17.00 | $17.00 | $17.00 | $14.84 | 0 |
| 2018-09-25 | $17.00 | $17.00 | $17.00 | $17.00 | $14.84 | 0 |
| 2018-09-24 | $16.83 | $17.05 | $16.83 | $17.00 | $14.84 | 4,305 |
| 2018-09-21 | $16.94 | $16.96 | $16.85 | $16.94 | $14.79 | 9,223 |
| 2018-09-20 | $16.94 | $16.94 | $16.94 | $16.94 | $14.79 | 102 |
| 2018-09-19 | $17.00 | $17.02 | $16.96 | $16.96 | $14.81 | 500 |
| 2018-09-18 | $17.05 | $17.05 | $16.95 | $17.00 | $14.84 | 2,443 |
| 2018-09-17 | $17.00 | $17.00 | $16.90 | $16.90 | $14.75 | 2,100 |
| 2018-09-14 | $17.04 | $17.04 | $17.04 | $17.04 | $14.88 | 487 |
| 2018-09-13 | $16.50 | $16.50 | $16.50 | $16.50 | $14.41 | 452 |
| 2018-09-12 | $16.63 | $16.63 | $16.60 | $16.61 | $14.45 | 1,216 |
| 2018-09-11 | $16.70 | $16.70 | $16.55 | $16.63 | $14.46 | 3,718 |
| 2018-09-10 | $16.68 | $16.68 | $16.68 | $16.68 | $14.51 | 8 |
| 2018-09-07 | $16.68 | $16.68 | $16.68 | $16.68 | $14.51 | 1,277 |
| 2018-09-06 | $16.63 | $16.63 | $16.61 | $16.61 | $14.45 | 1,599 |
| 2018-09-05 | $16.45 | $16.55 | $16.45 | $16.55 | $14.39 | 973 |
| 2018-09-04 | $17.04 | $17.04 | $16.35 | $16.40 | $14.26 | 2,426 |
| 2018-08-31 | $16.56 | $16.58 | $16.56 | $16.56 | $14.40 | 2,549 |
| 2018-08-30 | $16.25 | $16.58 | $16.25 | $16.51 | $14.36 | 4,500 |
| 2018-08-29 | $16.70 | $16.70 | $16.30 | $16.30 | $14.18 | 5,901 |
| 2018-08-28 | $16.71 | $16.72 | $16.52 | $16.66 | $14.49 | 14,900 |
| 2018-08-27 | $16.59 | $16.76 | $16.59 | $16.76 | $14.58 | 5,500 |
| 2018-08-24 | $16.54 | $16.54 | $16.54 | $16.54 | $14.39 | 0 |
| 2018-08-23 | $16.54 | $16.54 | $16.54 | $16.54 | $14.39 | 0 |
| 2018-08-22 | $16.54 | $16.54 | $16.54 | $16.54 | $14.39 | 0 |
| 2018-08-21 | $16.52 | $16.54 | $16.52 | $16.54 | $14.39 | 646 |
| 2018-08-20 | $16.52 | $16.52 | $16.52 | $16.52 | $14.37 | 107 |
| 2018-08-17 | $16.53 | $16.53 | $16.53 | $16.53 | $14.38 | 189 |
| 2018-08-16 | $16.64 | $16.64 | $16.58 | $16.61 | $14.45 | 1,799 |
| 2018-08-15 | $16.64 | $16.64 | $16.64 | $16.64 | $14.47 | 0 |
| 2018-08-14 | $16.64 | $16.65 | $16.64 | $16.64 | $14.47 | 1,862 |
| 2018-08-13 | $16.73 | $16.73 | $16.73 | $16.73 | $14.50 | 716 |
| 2018-08-10 | $16.71 | $16.71 | $16.71 | $16.71 | $14.48 | 493 |
| 2018-08-09 | $16.80 | $16.80 | $16.71 | $16.71 | $14.48 | 3,332 |
| 2018-08-08 | $16.71 | $16.71 | $16.71 | $16.71 | $14.48 | 0 |
| 2018-08-07 | $16.71 | $16.71 | $16.71 | $16.71 | $14.48 | 4 |
| 2018-08-06 | $16.73 | $16.73 | $16.71 | $16.71 | $14.48 | 1,138 |
| 2018-08-03 | $16.76 | $16.76 | $16.76 | $16.76 | $14.52 | 315 |
| 2018-08-02 | $16.88 | $16.88 | $16.77 | $16.77 | $14.53 | 1,035 |
| 2018-08-01 | $16.87 | $16.87 | $16.87 | $16.87 | $14.62 | 299 |
| 2018-07-31 | $16.58 | $16.58 | $16.58 | $16.58 | $14.37 | 23 |
| 2018-07-30 | $16.66 | $16.66 | $16.58 | $16.58 | $14.37 | 1,015 |
| 2018-07-27 | $16.68 | $16.70 | $16.66 | $16.68 | $14.45 | 1,363 |
| 2018-07-26 | $16.94 | $16.95 | $16.47 | $16.47 | $14.27 | 12,660 |
| 2018-07-25 | $16.96 | $16.96 | $16.96 | $16.96 | $14.69 | 1,315 |
| 2018-07-24 | $16.99 | $16.99 | $16.95 | $16.95 | $14.69 | 505 |
| 2018-07-23 | $17.00 | $17.00 | $17.00 | $17.00 | $14.73 | 2 |
| 2018-07-20 | $17.00 | $17.04 | $16.95 | $17.00 | $14.73 | 3,218 |
| 2018-07-19 | $16.77 | $16.77 | $16.77 | $16.77 | $14.53 | 95 |
| 2018-07-18 | $16.77 | $16.77 | $16.77 | $16.77 | $14.53 | 300 |
| 2018-07-17 | $16.77 | $16.78 | $16.77 | $16.78 | $14.54 | 1,447 |
| 2018-07-16 | $16.71 | $16.77 | $16.69 | $16.77 | $14.53 | 1,156 |
| 2018-07-13 | $16.72 | $16.72 | $16.72 | $16.72 | $14.49 | 320 |
| 2018-07-12 | $16.76 | $16.76 | $16.76 | $16.76 | $14.47 | 1 |
| 2018-07-11 | $16.78 | $16.78 | $16.76 | $16.76 | $14.47 | 600 |
| 2018-07-10 | $16.80 | $16.82 | $16.78 | $16.78 | $14.48 | 778 |
| 2018-07-09 | $16.78 | $16.82 | $16.78 | $16.82 | $14.52 | 1,512 |
| 2018-07-06 | $16.85 | $16.85 | $16.81 | $16.81 | $14.51 | 1,210 |
| 2018-07-05 | $16.84 | $16.85 | $16.81 | $16.85 | $14.54 | 1,386 |
| 2018-07-03 | $16.81 | $16.81 | $16.81 | $16.81 | $14.51 | 2 |
| 2018-07-02 | $16.85 | $16.85 | $16.81 | $16.81 | $14.51 | 741 |
| 2018-06-29 | $16.75 | $16.75 | $16.75 | $16.75 | $14.46 | 1,200 |
| 2018-06-28 | $16.85 | $16.85 | $16.76 | $16.78 | $14.48 | 751 |
| 2018-06-27 | $16.37 | $16.85 | $16.37 | $16.85 | $14.54 | 8,035 |
| 2018-06-26 | $16.35 | $16.38 | $16.34 | $16.37 | $14.13 | 1,761 |
| 2018-06-25 | $16.34 | $16.34 | $16.34 | $16.34 | $14.10 | 8 |
| 2018-06-22 | $16.34 | $16.34 | $16.34 | $16.34 | $14.10 | 2,012 |
| 2018-06-21 | $16.28 | $16.28 | $16.28 | $16.28 | $14.05 | 3 |
| 2018-06-20 | $16.28 | $16.28 | $16.28 | $16.28 | $14.05 | 4 |
| 2018-06-19 | $16.27 | $16.28 | $16.27 | $16.28 | $14.05 | 2,417 |
| 2018-06-18 | $16.28 | $16.28 | $16.24 | $16.28 | $14.05 | 3,811 |
| 2018-06-15 | $16.32 | $16.32 | $16.32 | $16.32 | $14.09 | 340 |
| 2018-06-14 | $16.20 | $16.38 | $16.20 | $16.38 | $14.14 | 3,575 |
| 2018-06-13 | $16.25 | $16.29 | $16.25 | $16.29 | $14.01 | 5,030 |
| 2018-06-12 | $16.25 | $16.25 | $16.23 | $16.23 | $13.96 | 612 |
| 2018-06-11 | $16.31 | $16.65 | $16.27 | $16.27 | $13.99 | 5,862 |
| 2018-06-08 | $16.29 | $16.29 | $16.28 | $16.28 | $14.00 | 601 |
| 2018-06-07 | $16.26 | $16.30 | $16.26 | $16.30 | $14.02 | 1,617 |
| 2018-06-06 | $16.18 | $16.31 | $16.18 | $16.23 | $13.96 | 3,137 |
| 2018-06-05 | $16.08 | $16.22 | $16.08 | $16.21 | $13.94 | 8,189 |
| 2018-06-04 | $16.13 | $16.13 | $16.02 | $16.03 | $13.78 | 1,499 |
| 2018-06-01 | $16.08 | $16.08 | $16.04 | $16.04 | $13.79 | 1,452 |
| 2018-05-31 | $15.97 | $16.07 | $15.95 | $16.07 | $13.82 | 4,184 |
| 2018-05-30 | $15.95 | $15.98 | $15.82 | $15.94 | $13.71 | 10,826 |
| 2018-05-29 | $15.96 | $16.20 | $15.86 | $15.95 | $13.72 | 39,294 |
| 2018-05-25 | $15.94 | $16.06 | $15.79 | $15.81 | $13.59 | 1,705 |
| 2018-05-24 | $15.83 | $16.47 | $15.79 | $16.06 | $13.81 | 9,255 |
| 2018-05-23 | $15.81 | $16.48 | $15.80 | $16.04 | $13.79 | 39,056 |
| 2018-05-22 | $16.38 | $16.50 | $15.79 | $15.79 | $13.58 | 18,855 |
| 2018-05-21 | $16.46 | $16.66 | $16.36 | $16.37 | $14.08 | 49,550 |
| 2018-05-18 | $16.20 | $16.41 | $16.09 | $16.34 | $14.05 | 11,093 |
| 2018-05-17 | $16.27 | $16.27 | $16.03 | $16.23 | $13.96 | 10,148 |
| 2018-05-16 | $16.22 | $16.22 | $16.22 | $16.22 | $13.95 | 180 |
| 2018-05-15 | $16.03 | $16.22 | $16.03 | $16.22 | $13.95 | 1,100 |
| 2018-05-14 | $16.24 | $16.24 | $15.98 | $15.98 | $13.74 | 2,365 |
| 2018-05-11 | $15.95 | $16.04 | $15.90 | $16.04 | $13.74 | 1,467 |
| 2018-05-10 | $16.07 | $16.24 | $16.07 | $16.24 | $13.91 | 3,645 |
| 2018-05-09 | $16.30 | $16.30 | $16.10 | $16.10 | $13.79 | 328 |
| 2018-05-08 | $16.14 | $16.33 | $16.14 | $16.33 | $13.99 | 201 |
| 2018-05-07 | $16.76 | $16.76 | $16.76 | $16.76 | $14.36 | 158 |
| 2018-05-04 | $16.49 | $16.49 | $16.01 | $16.35 | $14.00 | 3,061 |
| 2018-05-03 | $16.49 | $16.49 | $16.49 | $16.49 | $14.12 | 204 |
| 2018-05-02 | $16.23 | $16.33 | $16.23 | $16.33 | $13.99 | 788 |
| 2018-05-01 | $16.50 | $16.50 | $16.27 | $16.37 | $14.02 | 2,012 |
| 2018-04-30 | $16.55 | $16.64 | $16.30 | $16.30 | $13.96 | 1,897 |
| 2018-04-27 | $16.77 | $16.77 | $15.94 | $15.94 | $13.65 | 325 |
| 2018-04-26 | $16.60 | $16.60 | $16.10 | $16.10 | $13.79 | 400 |
| 2018-04-25 | $16.24 | $16.74 | $16.24 | $16.69 | $14.30 | 2,502 |
| 2018-04-24 | $16.50 | $16.85 | $15.82 | $15.86 | $13.58 | 4,380 |
| 2018-04-23 | $16.47 | $16.50 | $16.45 | $16.50 | $14.13 | 611 |
| 2018-04-20 | $16.35 | $16.40 | $16.21 | $16.21 | $13.88 | 1,514 |
| 2018-04-19 | $16.85 | $16.85 | $15.94 | $15.94 | $13.65 | 1,529 |
| 2018-04-18 | $16.60 | $16.92 | $16.60 | $16.92 | $14.49 | 1,303 |
| 2018-04-17 | $16.06 | $16.06 | $15.95 | $16.06 | $13.76 | 3,331 |
| 2018-04-16 | $16.06 | $16.06 | $15.90 | $15.90 | $13.62 | 1,095 |
| 2018-04-13 | $15.90 | $15.90 | $15.90 | $15.90 | $13.62 | 2 |
| 2018-04-12 | $16.10 | $16.10 | $15.90 | $15.90 | $13.56 | 702 |
| 2018-04-11 | $15.82 | $15.82 | $15.80 | $15.80 | $13.48 | 735 |
| 2018-04-10 | $15.92 | $15.92 | $15.75 | $15.80 | $13.48 | 2,146 |
| 2018-04-09 | $16.01 | $16.01 | $16.00 | $16.00 | $13.65 | 3,237 |
| 2018-04-06 | $15.88 | $15.88 | $15.88 | $15.88 | $13.55 | 100 |
| 2018-04-05 | $16.04 | $16.04 | $15.75 | $15.87 | $13.54 | 4,880 |
| 2018-04-04 | $16.09 | $16.09 | $16.09 | $16.09 | $13.73 | 285 |
| 2018-04-03 | $15.89 | $15.91 | $15.89 | $15.91 | $13.57 | 307 |
| 2018-04-02 | $16.27 | $16.27 | $15.80 | $15.80 | $13.48 | 689 |
| 2018-03-29 | $15.99 | $15.99 | $15.72 | $15.97 | $13.62 | 1,467 |
| 2018-03-28 | $15.88 | $16.24 | $15.88 | $16.24 | $13.85 | 338 |
| 2018-03-27 | $15.83 | $15.83 | $15.60 | $15.60 | $13.31 | 1,520 |
| 2018-03-26 | $15.83 | $15.83 | $15.83 | $15.83 | $13.50 | 2 |
| 2018-03-23 | $15.61 | $15.83 | $15.61 | $15.83 | $13.50 | 2,987 |
| 2018-03-22 | $15.62 | $15.70 | $15.59 | $15.67 | $13.37 | 627 |
| 2018-03-21 | $15.80 | $15.88 | $15.80 | $15.88 | $13.55 | 522 |
| 2018-03-20 | $15.80 | $15.81 | $15.80 | $15.81 | $13.49 | 2,043 |
| 2018-03-19 | $16.10 | $16.10 | $15.55 | $15.67 | $13.37 | 5,730 |
| 2018-03-16 | $16.01 | $16.01 | $16.01 | $16.01 | $13.66 | 680 |
| 2018-03-15 | $15.98 | $15.98 | $15.98 | $15.98 | $13.63 | 328 |
| 2018-03-14 | $16.30 | $16.30 | $15.53 | $15.94 | $13.60 | 1,856 |
| 2018-03-13 | $15.81 | $16.10 | $15.74 | $16.10 | $13.68 | 9,678 |
| 2018-03-12 | $15.90 | $15.90 | $15.90 | $15.90 | $13.51 | 0 |
| 2018-03-09 | $16.48 | $16.50 | $15.90 | $15.90 | $13.51 | 1,888 |
| 2018-03-08 | $16.50 | $16.50 | $16.50 | $16.50 | $14.02 | 154 |
| 2018-03-07 | $16.01 | $16.25 | $16.00 | $16.25 | $13.81 | 802 |
| 2018-03-06 | $16.21 | $16.21 | $16.21 | $16.21 | $13.77 | 1 |
| 2018-03-05 | $16.50 | $16.50 | $16.21 | $16.21 | $13.77 | 2,225 |
| 2018-03-02 | $16.50 | $16.50 | $15.89 | $15.90 | $13.51 | 2,091 |
| 2018-03-01 | $16.50 | $16.50 | $16.17 | $16.50 | $14.02 | 5,319 |
| 2018-02-28 | $15.91 | $15.91 | $15.91 | $15.91 | $13.52 | 4 |
| 2018-02-27 | $16.24 | $16.40 | $15.91 | $15.91 | $13.52 | 2,701 |
| 2018-02-26 | $16.46 | $16.49 | $16.45 | $16.49 | $14.01 | 501 |
| 2018-02-23 | $16.49 | $16.49 | $16.25 | $16.25 | $13.81 | 5,206 |
| 2018-02-22 | $16.10 | $16.10 | $16.10 | $16.10 | $13.68 | 1,729 |
| 2018-02-21 | $16.02 | $16.02 | $16.02 | $16.02 | $13.61 | 101 |
| 2018-02-20 | $15.66 | $15.90 | $15.66 | $15.89 | $13.50 | 5,620 |
| 2018-02-16 | $16.00 | $16.22 | $16.00 | $16.00 | $13.60 | 2,265 |
| 2018-02-15 | $16.30 | $16.30 | $16.30 | $16.30 | $13.85 | 172 |
| 2018-02-14 | $16.12 | $16.12 | $16.12 | $16.12 | $13.70 | 127 |
| 2018-02-13 | $16.20 | $16.20 | $16.20 | $16.20 | $13.71 | 153 |
| 2018-02-12 | $16.48 | $16.48 | $16.10 | $16.10 | $13.63 | 646 |
| 2018-02-09 | $16.10 | $16.38 | $16.10 | $16.13 | $13.65 | 3,405 |
| 2018-02-08 | $16.10 | $16.10 | $16.10 | $16.10 | $13.63 | 1 |
| 2018-02-07 | $16.05 | $16.10 | $16.02 | $16.10 | $13.63 | 5,202 |
| 2018-02-06 | $15.98 | $16.05 | $15.98 | $16.05 | $13.59 | 1,270 |
| 2018-02-05 | $16.05 | $16.05 | $15.91 | $15.92 | $13.48 | 4,086 |
| 2018-02-02 | $16.08 | $16.08 | $15.95 | $16.00 | $13.54 | 9,969 |
| 2018-02-01 | $15.95 | $16.10 | $15.95 | $16.08 | $13.61 | 4,733 |
| 2018-01-31 | $16.22 | $16.22 | $16.02 | $16.10 | $13.63 | 4,790 |
| 2018-01-30 | $16.50 | $16.50 | $16.21 | $16.28 | $13.78 | 4,086 |
| 2018-01-29 | $16.50 | $16.50 | $16.30 | $16.33 | $13.82 | 5,117 |
| 2018-01-26 | $16.31 | $16.41 | $16.19 | $16.29 | $13.79 | 11,496 |
| 2018-01-25 | $16.33 | $16.33 | $16.29 | $16.31 | $13.81 | 3,952 |
| 2018-01-24 | $16.33 | $16.50 | $16.30 | $16.50 | $13.97 | 2,964 |
| 2018-01-23 | $16.54 | $16.55 | $16.54 | $16.55 | $14.01 | 301 |
| 2018-01-22 | $16.42 | $16.42 | $16.41 | $16.41 | $13.89 | 6,354 |
| 2018-01-19 | $16.45 | $16.50 | $16.45 | $16.50 | $13.97 | 3,352 |
| 2018-01-18 | $16.40 | $16.50 | $16.40 | $16.50 | $13.97 | 450 |
| 2018-01-17 | $16.50 | $16.50 | $16.41 | $16.41 | $13.89 | 7,244 |
| 2018-01-16 | $16.55 | $16.55 | $16.55 | $16.55 | $14.01 | 204 |
| 2018-01-12 | $16.51 | $16.51 | $16.48 | $16.48 | $13.95 | 2,209 |
| 2018-01-11 | $16.62 | $16.62 | $16.58 | $16.58 | $13.98 | 504 |
| 2018-01-10 | $16.57 | $16.62 | $16.57 | $16.60 | $14.00 | 1,254 |
| 2018-01-09 | $16.62 | $16.71 | $16.62 | $16.64 | $14.03 | 1,981 |
| 2018-01-08 | $16.73 | $16.79 | $16.61 | $16.63 | $14.02 | 2,855 |
| 2018-01-05 | $17.04 | $17.04 | $16.86 | $16.88 | $14.23 | 3,505 |
| 2018-01-04 | $16.92 | $17.35 | $16.92 | $17.35 | $14.63 | 6,445 |
| 2018-01-03 | $17.01 | $18.00 | $16.58 | $17.73 | $14.95 | 5,535 |
| 2018-01-02 | $17.11 | $17.14 | $17.11 | $17.11 | $14.43 | 981 |
| 2017-12-29 | $17.11 | $17.21 | $17.04 | $17.21 | $14.51 | 3,294 |
| 2017-12-28 | $17.07 | $17.13 | $16.70 | $16.70 | $14.08 | 5,082 |
| 2017-12-27 | $16.51 | $17.13 | $16.50 | $16.68 | $14.07 | 13,913 |
| 2017-12-26 | $16.82 | $17.13 | $16.62 | $16.62 | $14.01 | 2,099 |
| 2017-12-22 | $17.13 | $17.13 | $16.50 | $17.00 | $14.33 | 9,712 |
| 2017-12-21 | $16.97 | $16.97 | $16.50 | $16.50 | $13.91 | 3,625 |
| 2017-12-20 | $16.56 | $16.82 | $16.56 | $16.82 | $14.18 | 1,214 |
| 2017-12-19 | $16.88 | $16.88 | $16.88 | $16.88 | $14.23 | 0 |
| 2017-12-18 | $16.57 | $16.89 | $16.57 | $16.88 | $14.23 | 2,677 |
| 2017-12-15 | $16.67 | $16.76 | $16.61 | $16.65 | $14.04 | 5,150 |
| 2017-12-14 | $16.50 | $16.70 | $16.50 | $16.70 | $14.08 | 2,879 |
| 2017-12-13 | $16.62 | $16.65 | $16.50 | $16.65 | $14.04 | 24,599 |
| 2017-12-12 | $16.62 | $16.75 | $16.62 | $16.62 | $14.01 | 1,743 |
| 2017-12-11 | $16.70 | $16.78 | $16.48 | $16.58 | $13.98 | 5,547 |
| 2017-12-08 | $16.60 | $16.75 | $16.52 | $16.52 | $13.86 | 7,479 |
| 2017-12-07 | $17.13 | $17.13 | $15.53 | $16.53 | $13.87 | 13,188 |
| 2017-12-06 | $17.20 | $17.29 | $17.05 | $17.13 | $14.37 | 2,308 |
| 2017-12-05 | $16.93 | $17.29 | $16.90 | $17.20 | $14.43 | 2,995 |
| 2017-12-04 | $17.60 | $17.60 | $17.29 | $17.29 | $14.51 | 899 |
| 2017-12-01 | $17.57 | $17.63 | $17.24 | $17.24 | $14.46 | 879 |
| 2017-11-30 | $17.36 | $17.36 | $17.36 | $17.36 | $14.56 | 216 |
| 2017-11-29 | $17.41 | $17.47 | $17.24 | $17.24 | $14.46 | 528 |
| 2017-11-28 | $17.15 | $17.94 | $17.15 | $17.17 | $14.40 | 7,400 |
| 2017-11-27 | $17.71 | $17.71 | $17.71 | $17.71 | $14.86 | 4 |
| 2017-11-24 | $17.71 | $17.71 | $17.71 | $17.71 | $14.86 | 0 |
| 2017-11-22 | $18.10 | $18.10 | $17.71 | $17.71 | $14.86 | 800 |
| 2017-11-21 | $18.10 | $18.18 | $18.10 | $18.10 | $15.19 | 831 |
| 2017-11-20 | $18.26 | $18.26 | $18.26 | $18.26 | $15.32 | 1,660 |
| 2017-11-17 | $18.15 | $18.15 | $17.95 | $17.95 | $15.06 | 1,045 |
| 2017-11-16 | $18.10 | $18.10 | $18.10 | $18.10 | $15.19 | 1 |
| 2017-11-15 | $18.10 | $18.10 | $18.10 | $18.10 | $15.19 | 230 |
| 2017-11-14 | $18.28 | $18.28 | $18.28 | $18.28 | $15.34 | 354 |
| 2017-11-13 | $18.00 | $18.03 | $17.73 | $17.73 | $14.82 | 5,300 |
| 2017-11-10 | $17.90 | $17.90 | $17.90 | $17.90 | $14.97 | 1 |
| 2017-11-09 | $17.40 | $17.90 | $17.30 | $17.90 | $14.97 | 2,814 |
| 2017-11-08 | $17.68 | $18.28 | $17.68 | $18.28 | $15.28 | 947 |
| 2017-11-07 | $17.67 | $17.75 | $17.67 | $17.75 | $14.84 | 1,645 |
| 2017-11-06 | $18.23 | $18.28 | $17.70 | $17.70 | $14.80 | 1,321 |
| 2017-11-03 | $17.60 | $17.63 | $17.60 | $17.63 | $14.74 | 504 |
| 2017-11-02 | $17.74 | $17.90 | $17.53 | $17.90 | $14.97 | 5,287 |
| 2017-11-01 | $19.27 | $19.27 | $17.42 | $17.67 | $14.77 | 2,040 |
| 2017-10-31 | $17.80 | $17.80 | $17.80 | $17.80 | $14.88 | 2 |
| 2017-10-30 | $17.80 | $17.80 | $17.80 | $17.80 | $14.88 | 336 |
| 2017-10-27 | $18.19 | $18.19 | $17.73 | $17.73 | $14.82 | 980 |
| 2017-10-26 | $17.77 | $17.77 | $17.77 | $17.77 | $14.86 | 0 |
| 2017-10-25 | $17.77 | $17.77 | $17.77 | $17.77 | $14.86 | 0 |
| 2017-10-24 | $17.79 | $17.79 | $17.77 | $17.77 | $14.85 | 758 |
| 2017-10-23 | $17.60 | $17.60 | $17.60 | $17.60 | $14.71 | 2 |
| 2017-10-20 | $17.55 | $17.60 | $17.22 | $17.60 | $14.71 | 2,400 |
| 2017-10-19 | $18.31 | $18.31 | $18.31 | $18.31 | $15.31 | 100 |
| 2017-10-18 | $17.55 | $17.65 | $17.52 | $17.65 | $14.76 | 1,103 |
| 2017-10-17 | $18.07 | $18.07 | $18.07 | $18.07 | $15.11 | 300 |
| 2017-10-16 | $17.35 | $18.59 | $17.35 | $17.76 | $14.85 | 3,530 |
| 2017-10-13 | $17.53 | $17.86 | $17.45 | $17.85 | $14.92 | 1,091 |
| 2017-10-12 | $17.93 | $17.93 | $17.93 | $17.93 | $14.94 | 750 |
| 2017-10-11 | $18.00 | $18.00 | $17.70 | $18.00 | $15.00 | 2,805 |
| 2017-10-10 | $18.19 | $18.19 | $17.86 | $17.98 | $14.98 | 590 |
| 2017-10-09 | $18.78 | $18.78 | $18.78 | $18.78 | $15.65 | 208 |
| 2017-10-06 | $17.89 | $17.89 | $17.89 | $17.89 | $14.90 | 1,258 |
| 2017-10-05 | $18.01 | $18.01 | $18.01 | $18.01 | $15.00 | 9 |
| 2017-10-04 | $18.01 | $18.01 | $18.01 | $18.01 | $15.00 | 2 |
| 2017-10-03 | $18.01 | $18.01 | $18.01 | $18.01 | $15.00 | 869 |
| 2017-10-02 | $19.00 | $19.00 | $17.52 | $17.69 | $14.74 | 2,347 |
| 2017-09-29 | $18.43 | $18.87 | $17.95 | $17.95 | $14.95 | 1,175 |
| 2017-09-28 | $18.00 | $18.00 | $17.65 | $17.97 | $14.97 | 1,644 |
| 2017-09-27 | $18.00 | $18.00 | $18.00 | $18.00 | $15.00 | 0 |
| 2017-09-26 | $18.00 | $18.00 | $18.00 | $18.00 | $15.00 | 1,200 |
| 2017-09-25 | $17.33 | $18.11 | $17.30 | $18.11 | $15.09 | 1,000 |
| 2017-09-22 | $18.21 | $18.21 | $17.42 | $17.80 | $14.83 | 2,271 |
| 2017-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $15.41 | 433 |
| 2017-09-20 | $18.25 | $18.25 | $18.10 | $18.10 | $15.08 | 3,387 |
| 2017-09-19 | $18.35 | $18.70 | $17.91 | $18.43 | $15.35 | 6,664 |
| 2017-09-18 | $18.79 | $18.79 | $18.20 | $18.35 | $15.29 | 718 |
| 2017-09-15 | $18.65 | $18.65 | $18.59 | $18.59 | $15.49 | 1,637 |
| 2017-09-14 | $18.34 | $18.34 | $18.34 | $18.34 | $15.28 | 77 |
| 2017-09-13 | $18.40 | $18.40 | $18.40 | $18.40 | $15.28 | 3,232 |
| 2017-09-12 | $18.55 | $18.55 | $18.55 | $18.55 | $15.40 | 174 |
| 2017-09-11 | $18.56 | $18.56 | $18.56 | $18.56 | $15.41 | 46 |
| 2017-09-08 | $18.56 | $18.56 | $18.56 | $18.56 | $15.41 | 6 |
| 2017-09-07 | $18.56 | $18.56 | $18.56 | $18.56 | $15.41 | 272 |
| 2017-09-06 | $18.23 | $18.68 | $18.23 | $18.68 | $15.51 | 1,631 |
| 2017-09-05 | $18.43 | $18.43 | $18.43 | $18.43 | $15.30 | 97 |
| 2017-09-01 | $18.68 | $18.68 | $18.43 | $18.43 | $15.30 | 555 |
| 2017-08-31 | $18.67 | $18.68 | $18.67 | $18.68 | $15.51 | 293 |
| 2017-08-30 | $18.59 | $18.68 | $18.58 | $18.60 | $15.44 | 3,863 |
| 2017-08-29 | $18.20 | $18.65 | $18.20 | $18.65 | $15.48 | 4,931 |
| 2017-08-28 | $18.64 | $18.65 | $18.50 | $18.65 | $15.48 | 3,270 |
| 2017-08-25 | $18.37 | $18.37 | $18.37 | $18.37 | $15.25 | 0 |
| 2017-08-24 | $18.37 | $18.37 | $18.37 | $18.37 | $15.25 | 200 |
| 2017-08-23 | $18.65 | $18.65 | $18.45 | $18.59 | $15.43 | 2,526 |
| 2017-08-22 | $18.55 | $18.55 | $18.46 | $18.46 | $15.33 | 1,727 |
| 2017-08-21 | $18.00 | $18.46 | $17.86 | $18.46 | $15.33 | 1,701 |
| 2017-08-18 | $18.59 | $18.65 | $18.50 | $18.50 | $15.36 | 1,446 |
| 2017-08-17 | $18.48 | $18.48 | $18.40 | $18.48 | $15.34 | 351 |
| 2017-08-16 | $18.80 | $18.80 | $18.56 | $18.56 | $15.41 | 300 |
| 2017-08-15 | $19.00 | $19.28 | $18.44 | $19.20 | $15.94 | 12,829 |
| 2017-08-14 | $19.00 | $19.00 | $18.10 | $18.87 | $15.67 | 3,793 |
| 2017-08-11 | $19.00 | $19.00 | $18.23 | $18.69 | $15.52 | 703 |
| 2017-08-10 | $17.82 | $19.00 | $17.82 | $18.37 | $15.20 | 5,129 |
| 2017-08-09 | $18.09 | $19.75 | $17.80 | $17.80 | $14.73 | 6,736 |
| 2017-08-08 | $18.65 | $18.65 | $18.22 | $18.59 | $15.38 | 3,004 |
| 2017-08-07 | $18.64 | $18.65 | $18.38 | $18.38 | $15.21 | 1,500 |
| 2017-08-04 | $17.50 | $18.64 | $17.50 | $17.95 | $14.85 | 6,386 |
| 2017-08-03 | $17.68 | $17.68 | $17.68 | $17.68 | $14.63 | 303 |
| 2017-08-02 | $18.28 | $18.28 | $17.22 | $17.22 | $14.25 | 2,322 |
| 2017-08-01 | $18.80 | $18.80 | $17.77 | $17.80 | $14.73 | 461 |
| 2017-07-31 | $18.65 | $18.65 | $17.57 | $18.06 | $14.94 | 6,595 |
| 2017-07-28 | $18.68 | $18.68 | $18.68 | $18.68 | $15.46 | 100 |
| 2017-07-27 | $18.25 | $18.80 | $18.25 | $18.80 | $15.56 | 213 |
| 2017-07-26 | $19.20 | $19.20 | $18.37 | $18.68 | $15.46 | 6,510 |
| 2017-07-25 | $18.10 | $18.10 | $18.10 | $18.10 | $14.98 | 568 |
| 2017-07-24 | $17.54 | $18.10 | $17.50 | $18.10 | $14.98 | 2,890 |
| 2017-07-21 | $17.65 | $17.65 | $17.65 | $17.65 | $14.61 | 105 |
| 2017-07-20 | $17.65 | $17.65 | $17.65 | $17.65 | $14.61 | 99 |
| 2017-07-19 | $17.65 | $17.65 | $17.65 | $17.65 | $14.61 | 0 |
| 2017-07-18 | $17.65 | $17.65 | $17.65 | $17.65 | $14.61 | 1 |
| 2017-07-17 | $17.65 | $17.76 | $17.65 | $17.65 | $14.61 | 546 |
| 2017-07-14 | $17.55 | $17.91 | $17.08 | $17.90 | $14.81 | 6,013 |
| 2017-07-13 | $18.49 | $18.57 | $17.71 | $18.40 | $15.23 | 3,761 |
| 2017-07-12 | $18.50 | $18.50 | $17.55 | $18.10 | $14.98 | 1,367 |
| 2017-07-11 | $17.95 | $18.41 | $17.95 | $18.12 | $14.94 | 2,248 |
| 2017-07-10 | $17.22 | $17.22 | $17.10 | $17.10 | $14.10 | 2,250 |
| 2017-07-07 | $16.95 | $16.95 | $16.95 | $16.95 | $13.98 | 347 |
| 2017-07-06 | $18.90 | $18.90 | $18.30 | $18.30 | $15.09 | 1,452 |
| 2017-07-05 | $18.90 | $18.95 | $18.90 | $18.95 | $15.63 | 1,657 |
| 2017-07-03 | $20.22 | $20.22 | $18.51 | $18.90 | $15.59 | 2,726 |
| 2017-06-30 | $18.68 | $19.50 | $18.30 | $19.50 | $16.08 | 1,375 |
| 2017-06-29 | $18.20 | $18.20 | $18.20 | $18.20 | $15.01 | 2 |
| 2017-06-28 | $18.68 | $18.68 | $18.20 | $18.20 | $15.01 | 612 |
| 2017-06-27 | $18.68 | $18.68 | $18.30 | $18.30 | $15.09 | 1,496 |
| 2017-06-26 | $18.12 | $18.12 | $18.12 | $18.12 | $14.94 | 0 |
| 2017-06-23 | $18.25 | $18.25 | $18.12 | $18.12 | $14.94 | 1,345 |
| 2017-06-22 | $18.32 | $18.32 | $18.31 | $18.31 | $15.10 | 476 |
| 2017-06-21 | $18.64 | $18.68 | $18.64 | $18.68 | $15.40 | 1,872 |
| 2017-06-20 | $18.35 | $18.37 | $18.29 | $18.37 | $15.15 | 2,330 |
| 2017-06-19 | $18.68 | $18.68 | $18.04 | $18.26 | $15.06 | 1,372 |
| 2017-06-16 | $18.45 | $18.45 | $17.83 | $18.10 | $14.93 | 3,236 |
| 2017-06-15 | $18.68 | $18.68 | $17.88 | $18.10 | $14.93 | 3,704 |
| 2017-06-14 | $18.30 | $18.30 | $17.90 | $18.00 | $14.84 | 3,350 |
| 2017-06-13 | $18.68 | $18.68 | $18.35 | $18.35 | $15.13 | 704 |
| 2017-06-12 | $18.66 | $18.68 | $18.50 | $18.68 | $15.35 | 3,841 |
| 2017-06-09 | $18.70 | $18.70 | $18.70 | $18.70 | $15.37 | 298 |
| 2017-06-08 | $18.70 | $18.70 | $18.12 | $18.68 | $15.35 | 800 |
| 2017-06-07 | $18.40 | $18.63 | $18.40 | $18.63 | $15.31 | 828 |
| 2017-06-06 | $18.70 | $18.70 | $18.05 | $18.23 | $14.98 | 1,765 |
| 2017-06-05 | $19.08 | $19.08 | $18.05 | $18.41 | $15.13 | 17,284 |
| 2017-06-02 | $18.35 | $18.35 | $17.45 | $17.53 | $14.41 | 1,807 |
| 2017-06-01 | $18.38 | $18.38 | $17.50 | $17.69 | $14.54 | 4,118 |
| 2017-05-31 | $17.90 | $17.90 | $17.90 | $17.90 | $14.71 | 63 |
| 2017-05-30 | $17.90 | $17.90 | $17.90 | $17.90 | $14.71 | 100 |
| 2017-05-26 | $17.86 | $17.91 | $17.86 | $17.91 | $14.72 | 417 |
| 2017-05-25 | $17.62 | $18.00 | $17.62 | $17.85 | $14.67 | 8,730 |
| 2017-05-24 | $18.00 | $18.00 | $17.85 | $18.00 | $14.79 | 1,448 |
| 2017-05-23 | $16.85 | $17.13 | $16.82 | $17.13 | $14.08 | 1,502 |
| 2017-05-22 | $16.50 | $17.13 | $16.50 | $17.13 | $14.08 | 869 |
| 2017-05-19 | $17.42 | $17.52 | $16.13 | $16.54 | $13.59 | 6,584 |
| 2017-05-18 | $17.13 | $17.13 | $17.13 | $17.13 | $14.08 | 0 |
| 2017-05-17 | $17.72 | $17.93 | $17.13 | $17.13 | $14.08 | 7,011 |
| 2017-05-16 | $16.83 | $17.74 | $16.80 | $17.74 | $14.58 | 7,177 |
| 2017-05-15 | $16.60 | $17.93 | $16.60 | $16.92 | $13.90 | 5,002 |
| 2017-05-12 | $16.23 | $16.28 | $16.23 | $16.24 | $13.35 | 3,277 |
| 2017-05-11 | $16.57 | $16.75 | $16.57 | $16.60 | $13.64 | 1,912 |
| 2017-05-10 | $16.45 | $16.70 | $16.45 | $16.70 | $13.67 | 2,762 |
| 2017-05-09 | $16.39 | $16.82 | $16.38 | $16.82 | $13.77 | 8,049 |
| 2017-05-08 | $16.32 | $16.32 | $16.32 | $16.32 | $13.36 | 397 |
| 2017-05-05 | $16.32 | $16.37 | $16.22 | $16.32 | $13.36 | 2,410 |
| 2017-05-04 | $16.26 | $16.26 | $16.12 | $16.12 | $13.20 | 1,090 |
| 2017-05-03 | $16.29 | $16.45 | $16.29 | $16.37 | $13.40 | 3,887 |
| 2017-05-02 | $16.23 | $16.29 | $16.09 | $16.29 | $13.34 | 517 |
| 2017-05-01 | $16.33 | $16.33 | $16.23 | $16.26 | $13.31 | 968 |
| 2017-04-28 | $16.25 | $16.26 | $16.19 | $16.23 | $13.29 | 6,305 |
| 2017-04-27 | $16.18 | $16.18 | $16.18 | $16.18 | $13.25 | 0 |
| 2017-04-26 | $16.18 | $16.18 | $16.18 | $16.18 | $13.25 | 195 |
| 2017-04-25 | $16.16 | $16.16 | $16.13 | $16.13 | $13.21 | 1,170 |
| 2017-04-24 | $16.39 | $16.39 | $16.08 | $16.11 | $13.19 | 1,753 |
| 2017-04-21 | $16.25 | $16.25 | $16.25 | $16.25 | $13.30 | 0 |
| 2017-04-20 | $16.25 | $16.25 | $16.25 | $16.25 | $13.30 | 317 |
| 2017-04-19 | $16.13 | $16.13 | $16.13 | $16.13 | $13.21 | 200 |
| 2017-04-18 | $16.21 | $16.27 | $15.99 | $16.27 | $13.32 | 2,657 |
| 2017-04-17 | $16.22 | $16.22 | $16.20 | $16.21 | $13.27 | 1,699 |
| 2017-04-13 | $16.29 | $16.29 | $16.20 | $16.21 | $13.27 | 2,709 |
| 2017-04-12 | $16.26 | $16.26 | $16.19 | $16.21 | $13.27 | 1,436 |
| 2017-04-11 | $16.00 | $16.39 | $15.98 | $15.98 | $13.08 | 4,383 |
| 2017-04-10 | $15.95 | $16.21 | $15.95 | $15.95 | $13.01 | 5,408 |
| 2017-04-07 | $15.85 | $15.99 | $15.85 | $15.99 | $13.04 | 1,704 |
| 2017-04-06 | $16.12 | $16.42 | $15.58 | $15.80 | $12.88 | 14,388 |
| 2017-04-05 | $15.91 | $16.00 | $15.91 | $16.00 | $13.05 | 7,755 |
| 2017-04-04 | $15.90 | $15.93 | $15.89 | $15.91 | $12.97 | 2,738 |
| 2017-04-03 | $15.94 | $15.94 | $15.81 | $15.81 | $12.89 | 1,076 |
| 2017-03-31 | $15.80 | $15.80 | $15.77 | $15.77 | $12.86 | 740 |
| 2017-03-30 | $15.76 | $15.76 | $15.75 | $15.75 | $12.84 | 1,691 |
| 2017-03-29 | $15.93 | $15.93 | $15.70 | $15.79 | $12.88 | 4,943 |
| 2017-03-28 | $15.72 | $15.97 | $15.69 | $15.97 | $13.02 | 2,000 |
| 2017-03-27 | $15.58 | $15.65 | $15.58 | $15.63 | $12.75 | 3,705 |
| 2017-03-24 | $15.54 | $15.56 | $15.50 | $15.55 | $12.68 | 6,085 |
| 2017-03-23 | $15.51 | $15.54 | $15.50 | $15.54 | $12.67 | 2,550 |
| 2017-03-22 | $15.57 | $15.57 | $15.40 | $15.43 | $12.58 | 3,993 |
| 2017-03-21 | $15.68 | $15.68 | $15.32 | $15.49 | $12.63 | 4,883 |
| 2017-03-20 | $15.35 | $15.35 | $15.30 | $15.30 | $12.48 | 751 |
| 2017-03-17 | $15.23 | $15.37 | $15.21 | $15.32 | $12.49 | 4,190 |
| 2017-03-16 | $15.28 | $15.28 | $15.21 | $15.23 | $12.42 | 6,510 |
| 2017-03-15 | $15.31 | $15.31 | $15.30 | $15.31 | $12.48 | 1,200 |
| 2017-03-14 | $15.06 | $15.33 | $15.06 | $15.19 | $12.39 | 4,819 |
| 2017-03-13 | $15.29 | $15.29 | $15.20 | $15.25 | $12.44 | 13,091 |
| 2017-03-10 | $15.34 | $15.35 | $15.27 | $15.27 | $12.40 | 2,304 |
| 2017-03-09 | $15.41 | $15.43 | $15.31 | $15.32 | $12.44 | 3,379 |
| 2017-03-08 | $15.69 | $15.69 | $15.41 | $15.45 | $12.55 | 6,203 |
| 2017-03-07 | $15.52 | $15.59 | $15.41 | $15.56 | $12.64 | 7,301 |
| 2017-03-06 | $15.68 | $15.68 | $15.65 | $15.65 | $12.71 | 2,667 |
| 2017-03-03 | $15.70 | $15.70 | $15.69 | $15.69 | $12.74 | 1,980 |
| 2017-03-02 | $15.73 | $15.80 | $15.68 | $15.70 | $12.75 | 3,015 |
| 2017-03-01 | $15.80 | $15.80 | $15.67 | $15.75 | $12.79 | 1,635 |
| 2017-02-28 | $15.81 | $15.84 | $15.81 | $15.84 | $12.86 | 632 |
| 2017-02-27 | $15.95 | $15.95 | $15.75 | $15.75 | $12.79 | 5,013 |
| 2017-02-24 | $15.84 | $15.84 | $15.76 | $15.76 | $12.80 | 1,572 |
| 2017-02-23 | $15.68 | $15.75 | $15.68 | $15.75 | $12.79 | 1,100 |
| 2017-02-22 | $15.61 | $15.89 | $15.61 | $15.75 | $12.79 | 3,830 |
| 2017-02-21 | $15.80 | $15.83 | $15.61 | $15.67 | $12.73 | 3,433 |
| 2017-02-17 | $15.80 | $15.84 | $15.80 | $15.84 | $12.86 | 263 |
| 2017-02-16 | $15.92 | $15.92 | $15.61 | $15.70 | $12.75 | 9,064 |
| 2017-02-15 | $16.01 | $16.13 | $15.88 | $15.89 | $12.90 | 5,382 |
| 2017-02-14 | $16.13 | $16.13 | $16.01 | $16.01 | $13.00 | 5,211 |
| 2017-02-13 | $16.39 | $16.39 | $16.13 | $16.13 | $13.10 | 3,638 |
| 2017-02-10 | $16.23 | $16.25 | $16.23 | $16.23 | $13.13 | 2,517 |
| 2017-02-09 | $16.21 | $16.27 | $16.21 | $16.22 | $13.12 | 3,719 |
| 2017-02-08 | $16.47 | $16.47 | $16.10 | $16.20 | $13.11 | 9,297 |
| 2017-02-07 | $16.38 | $16.44 | $16.38 | $16.40 | $13.27 | 3,665 |
| 2017-02-06 | $16.28 | $16.42 | $16.28 | $16.30 | $13.19 | 2,107 |
| 2017-02-03 | $16.23 | $16.30 | $16.23 | $16.26 | $13.15 | 1,326 |
| 2017-02-02 | $16.15 | $16.15 | $16.15 | $16.15 | $13.06 | 141 |
| 2017-02-01 | $16.19 | $16.19 | $16.08 | $16.08 | $13.01 | 846 |
| 2017-01-31 | $16.15 | $16.15 | $16.15 | $16.15 | $13.06 | 68 |
| 2017-01-30 | $16.18 | $16.19 | $16.00 | $16.15 | $13.06 | 2,923 |
| 2017-01-27 | $16.19 | $16.19 | $16.17 | $16.17 | $13.08 | 486 |
| 2017-01-26 | $16.03 | $16.10 | $16.03 | $16.09 | $13.01 | 2,601 |
| 2017-01-25 | $15.98 | $16.03 | $15.94 | $15.94 | $12.89 | 1,143 |
| 2017-01-24 | $15.95 | $16.04 | $15.95 | $16.04 | $12.98 | 500 |
| 2017-01-23 | $15.95 | $15.95 | $15.86 | $15.92 | $12.88 | 1,643 |
| 2017-01-20 | $15.98 | $15.98 | $15.89 | $15.89 | $12.86 | 938 |
| 2017-01-19 | $16.01 | $16.01 | $16.01 | $16.01 | $12.95 | 200 |
| 2017-01-18 | $16.01 | $16.08 | $16.01 | $16.08 | $13.01 | 3,015 |
| 2017-01-17 | $16.00 | $16.10 | $15.99 | $15.99 | $12.94 | 2,989 |
| 2017-01-13 | $16.05 | $16.08 | $15.97 | $16.05 | $12.98 | 3,820 |
| 2017-01-12 | $16.05 | $16.05 | $16.05 | $16.05 | $12.98 | 2 |
| 2017-01-11 | $16.08 | $16.08 | $16.05 | $16.05 | $12.98 | 2,300 |
| 2017-01-10 | $16.15 | $16.15 | $16.10 | $16.10 | $12.97 | 7,635 |
| 2017-01-09 | $15.80 | $16.11 | $15.80 | $16.10 | $12.97 | 4,725 |
| 2017-01-06 | $16.14 | $16.15 | $15.80 | $15.80 | $12.73 | 2,205 |
| 2017-01-05 | $16.06 | $16.19 | $16.06 | $16.14 | $13.01 | 10,120 |
| 2017-01-04 | $15.89 | $16.07 | $15.83 | $16.06 | $12.94 | 25,418 |
| 2017-01-03 | $15.48 | $15.91 | $15.48 | $15.84 | $12.76 | 8,515 |
| 2016-12-30 | $15.72 | $15.95 | $15.40 | $15.40 | $12.41 | 9,367 |
| 2016-12-29 | $16.11 | $16.20 | $15.70 | $15.70 | $12.65 | 14,975 |
| 2016-12-28 | $16.28 | $16.28 | $16.27 | $16.27 | $13.11 | 600 |
| 2016-12-27 | $16.20 | $16.44 | $16.10 | $16.19 | $13.05 | 6,715 |
| 2016-12-23 | $16.62 | $16.62 | $16.15 | $16.37 | $13.19 | 3,216 |
| 2016-12-22 | $17.00 | $17.08 | $16.30 | $16.43 | $13.24 | 24,225 |
| 2016-12-21 | $17.09 | $17.09 | $17.09 | $17.09 | $13.77 | 131 |
| 2016-12-20 | $16.94 | $16.94 | $16.74 | $16.88 | $13.60 | 3,548 |
| 2016-12-19 | $17.40 | $17.40 | $17.08 | $17.08 | $13.76 | 2,431 |
| 2016-12-16 | $16.84 | $17.40 | $16.84 | $17.39 | $14.01 | 1,781 |
| 2016-12-15 | $17.20 | $17.20 | $16.78 | $16.78 | $13.52 | 3,237 |
| 2016-12-14 | $17.14 | $17.26 | $16.79 | $17.26 | $13.91 | 2,840 |
| 2016-12-13 | $16.80 | $16.96 | $16.62 | $16.62 | $13.39 | 5,022 |
| 2016-12-12 | $16.80 | $16.80 | $16.68 | $16.68 | $13.44 | 2,401 |
| 2016-12-09 | $16.61 | $16.62 | $16.60 | $16.60 | $13.38 | 1,913 |
| 2016-12-08 | $16.49 | $16.79 | $16.45 | $16.61 | $13.38 | 6,336 |
| 2016-12-07 | $16.74 | $16.85 | $16.74 | $16.76 | $13.45 | 1,901 |
| 2016-12-06 | $16.61 | $16.99 | $16.61 | $16.99 | $13.64 | 3,987 |
| 2016-12-05 | $16.41 | $16.53 | $16.41 | $16.50 | $13.25 | 1,525 |
| 2016-12-02 | $16.30 | $16.84 | $16.30 | $16.40 | $13.17 | 7,202 |
| 2016-12-01 | $16.53 | $16.62 | $16.49 | $16.62 | $13.34 | 2,509 |
| 2016-11-30 | $16.51 | $16.58 | $16.50 | $16.56 | $13.29 | 3,874 |
| 2016-11-29 | $16.55 | $16.60 | $16.55 | $16.55 | $13.29 | 1,757 |
| 2016-11-28 | $16.85 | $16.85 | $16.23 | $16.52 | $13.26 | 3,965 |
| 2016-11-25 | $16.60 | $16.60 | $16.26 | $16.26 | $13.05 | 2,009 |
| 2016-11-23 | $16.53 | $16.66 | $16.45 | $16.45 | $13.21 | 3,660 |
| 2016-11-22 | $16.68 | $16.68 | $16.45 | $16.45 | $13.21 | 5,483 |
| 2016-11-21 | $16.60 | $16.60 | $16.44 | $16.44 | $13.20 | 4,020 |
| 2016-11-18 | $16.35 | $16.60 | $16.35 | $16.42 | $13.18 | 4,980 |
| 2016-11-17 | $16.46 | $16.46 | $16.40 | $16.40 | $13.17 | 614 |
| 2016-11-16 | $16.37 | $16.37 | $16.37 | $16.37 | $13.14 | 0 |
| 2016-11-15 | $15.97 | $16.40 | $15.97 | $16.37 | $13.14 | 2,993 |
| 2016-11-14 | $16.32 | $16.55 | $16.00 | $16.01 | $12.86 | 11,042 |
| 2016-11-11 | $17.25 | $17.25 | $15.37 | $15.67 | $12.58 | 45,140 |
| 2016-11-10 | $18.23 | $18.23 | $16.53 | $16.64 | $13.35 | 12,665 |
| 2016-11-09 | $18.30 | $18.46 | $18.30 | $18.39 | $14.71 | 313 |
| 2016-11-08 | $17.90 | $18.63 | $17.90 | $18.60 | $14.87 | 2,330 |
| 2016-11-07 | $18.32 | $18.32 | $18.32 | $18.32 | $14.65 | 12 |
| 2016-11-04 | $18.36 | $18.36 | $18.32 | $18.32 | $14.65 | 1,894 |
| 2016-11-03 | $18.05 | $18.05 | $18.02 | $18.02 | $14.41 | 1,005 |
| 2016-11-02 | $18.13 | $18.13 | $18.00 | $18.07 | $14.45 | 2,174 |
| 2016-11-01 | $18.09 | $18.32 | $18.09 | $18.32 | $14.65 | 637 |
| 2016-10-31 | $18.09 | $18.74 | $18.08 | $18.08 | $14.46 | 4,874 |
| 2016-10-28 | $18.07 | $18.07 | $18.07 | $18.07 | $14.45 | 100 |
| 2016-10-27 | $18.76 | $18.76 | $18.58 | $18.58 | $14.86 | 798 |
| 2016-10-26 | $18.72 | $18.72 | $18.35 | $18.35 | $14.68 | 710 |
| 2016-10-25 | $18.86 | $18.86 | $18.07 | $18.14 | $14.50 | 6,250 |
| 2016-10-24 | $18.56 | $18.79 | $18.56 | $18.72 | $14.97 | 4,330 |
| 2016-10-21 | $18.50 | $18.53 | $18.50 | $18.53 | $14.82 | 4,410 |
| 2016-10-20 | $18.56 | $18.56 | $18.14 | $18.15 | $14.52 | 854 |
| 2016-10-19 | $18.56 | $18.56 | $18.56 | $18.56 | $14.84 | 800 |
| 2016-10-18 | $18.29 | $18.56 | $18.29 | $18.56 | $14.84 | 2,800 |
| 2016-10-17 | $18.33 | $18.56 | $18.21 | $18.56 | $14.84 | 3,698 |
| 2016-10-14 | $18.33 | $18.34 | $18.33 | $18.34 | $14.67 | 740 |
| 2016-10-13 | $18.33 | $18.34 | $18.33 | $18.33 | $14.66 | 3,927 |
| 2016-10-12 | $18.51 | $18.51 | $18.51 | $18.51 | $14.80 | 26 |
| 2016-10-11 | $18.57 | $18.57 | $18.57 | $18.57 | $14.80 | 105 |
| 2016-10-10 | $18.68 | $18.68 | $18.68 | $18.68 | $14.89 | 18 |
| 2016-10-07 | $18.68 | $18.68 | $18.68 | $18.68 | $14.89 | 1 |
| 2016-10-06 | $18.68 | $18.68 | $18.68 | $18.68 | $14.89 | 9 |
| 2016-10-05 | $18.68 | $18.68 | $18.68 | $18.68 | $14.89 | 100 |
| 2016-10-04 | $18.78 | $18.78 | $18.78 | $18.78 | $14.97 | 140 |
| 2016-10-03 | $18.86 | $18.86 | $18.62 | $18.62 | $14.84 | 329 |
| 2016-09-30 | $18.88 | $18.88 | $18.66 | $18.66 | $14.87 | 610 |
| 2016-09-29 | $18.67 | $18.67 | $18.67 | $18.67 | $14.88 | 0 |
| 2016-09-28 | $18.90 | $18.90 | $18.57 | $18.67 | $14.88 | 3,813 |
| 2016-09-27 | $18.79 | $18.90 | $18.79 | $18.79 | $14.97 | 1,491 |
| 2016-09-26 | $18.51 | $18.73 | $18.51 | $18.56 | $14.79 | 1,112 |
| 2016-09-23 | $18.45 | $18.84 | $18.45 | $18.53 | $14.77 | 8,253 |
| 2016-09-22 | $18.44 | $18.80 | $18.43 | $18.50 | $14.74 | 4,840 |
| 2016-09-21 | $18.61 | $18.69 | $18.47 | $18.69 | $14.90 | 1,608 |
| 2016-09-20 | $18.40 | $18.68 | $18.40 | $18.40 | $14.67 | 5,495 |
| 2016-09-19 | $18.52 | $18.99 | $18.52 | $18.59 | $14.82 | 6,789 |
| 2016-09-16 | $18.40 | $18.75 | $18.40 | $18.42 | $14.68 | 5,487 |
| 2016-09-15 | $18.36 | $18.70 | $18.31 | $18.70 | $14.90 | 702 |
| 2016-09-14 | $18.14 | $18.66 | $18.04 | $18.37 | $14.64 | 8,756 |
| 2016-09-13 | $18.66 | $18.79 | $18.52 | $18.52 | $14.76 | 5,828 |
| 2016-09-12 | $18.52 | $19.00 | $18.52 | $18.53 | $14.72 | 6,649 |
| 2016-09-09 | $18.92 | $19.13 | $18.60 | $18.62 | $14.79 | 6,932 |
| 2016-09-08 | $18.89 | $18.93 | $18.63 | $18.93 | $15.04 | 2,002 |
| 2016-09-07 | $18.86 | $18.86 | $18.40 | $18.84 | $14.96 | 16,801 |
| 2016-09-06 | $18.90 | $19.00 | $18.82 | $18.90 | $15.01 | 11,549 |
| 2016-09-02 | $19.21 | $19.39 | $18.97 | $19.00 | $15.09 | 4,404 |
| 2016-09-01 | $19.70 | $19.70 | $19.01 | $19.10 | $15.17 | 2,477 |
| 2016-08-31 | $19.40 | $19.40 | $19.12 | $19.24 | $15.28 | 2,406 |
| 2016-08-30 | $19.37 | $19.44 | $18.90 | $19.05 | $15.13 | 11,674 |
| 2016-08-29 | $19.99 | $19.99 | $18.87 | $19.31 | $15.34 | 8,633 |
| 2016-08-26 | $20.97 | $20.99 | $19.79 | $19.80 | $15.73 | 7,259 |
| 2016-08-25 | $20.31 | $21.00 | $20.16 | $20.32 | $16.14 | 6,005 |
| 2016-08-24 | $20.06 | $20.08 | $19.95 | $19.97 | $15.86 | 1,317 |
| 2016-08-23 | $20.18 | $20.32 | $20.04 | $20.04 | $15.92 | 2,707 |
| 2016-08-22 | $21.00 | $21.00 | $20.11 | $20.11 | $15.97 | 1,107 |
| 2016-08-19 | $21.10 | $21.10 | $20.46 | $20.58 | $16.35 | 2,231 |
| 2016-08-18 | $20.82 | $20.84 | $20.43 | $20.43 | $16.22 | 3,115 |
| 2016-08-17 | $20.58 | $21.21 | $20.58 | $20.80 | $16.52 | 1,769 |
| 2016-08-16 | $20.90 | $20.95 | $20.57 | $20.57 | $16.34 | 4,800 |
| 2016-08-15 | $21.08 | $21.50 | $20.75 | $21.20 | $16.84 | 5,743 |
| 2016-08-12 | $21.00 | $21.00 | $20.55 | $20.99 | $16.67 | 4,244 |
| 2016-08-11 | $20.66 | $20.66 | $20.20 | $20.20 | $16.05 | 659 |
| 2016-08-10 | $20.50 | $20.50 | $20.40 | $20.50 | $16.23 | 400 |
| 2016-08-09 | $20.50 | $20.50 | $19.98 | $20.11 | $15.92 | 3,465 |
| 2016-08-08 | $20.49 | $20.49 | $20.14 | $20.15 | $15.96 | 1,331 |
| 2016-08-05 | $20.33 | $20.33 | $20.33 | $20.33 | $16.10 | 106 |
| 2016-08-04 | $19.86 | $21.08 | $19.86 | $20.32 | $16.09 | 14,501 |
| 2016-08-03 | $19.85 | $19.85 | $19.85 | $19.85 | $15.72 | 5 |
| 2016-08-02 | $19.19 | $19.98 | $19.19 | $19.85 | $15.72 | 9,521 |
| 2016-08-01 | $19.07 | $19.34 | $18.86 | $19.34 | $15.31 | 4,611 |
| 2016-07-29 | $19.14 | $19.16 | $18.94 | $19.16 | $15.17 | 1,353 |
| 2016-07-28 | $19.13 | $19.13 | $19.13 | $19.13 | $15.15 | 204 |
| 2016-07-27 | $19.22 | $19.35 | $19.14 | $19.14 | $15.16 | 1,682 |
| 2016-07-26 | $19.13 | $19.33 | $19.13 | $19.33 | $15.31 | 3,360 |
| 2016-07-25 | $19.36 | $19.36 | $19.36 | $19.36 | $15.33 | 2 |
| 2016-07-22 | $19.36 | $19.36 | $19.36 | $19.36 | $15.33 | 0 |
| 2016-07-21 | $19.36 | $19.36 | $19.36 | $19.36 | $15.33 | 241 |
| 2016-07-20 | $19.36 | $19.36 | $19.36 | $19.36 | $15.33 | 151 |
| 2016-07-19 | $19.45 | $19.49 | $19.05 | $19.30 | $15.28 | 1,815 |
| 2016-07-18 | $19.04 | $19.15 | $18.94 | $19.10 | $15.12 | 10,651 |
| 2016-07-15 | $19.25 | $19.84 | $19.18 | $19.18 | $15.19 | 15,906 |
| 2016-07-14 | $19.25 | $19.48 | $19.25 | $19.48 | $15.43 | 308 |
| 2016-07-13 | $19.35 | $19.42 | $19.22 | $19.30 | $15.28 | 4,209 |
| 2016-07-12 | $19.45 | $19.50 | $19.25 | $19.26 | $15.20 | 4,969 |
| 2016-07-11 | $19.46 | $19.46 | $19.23 | $19.24 | $15.19 | 653 |
| 2016-07-08 | $19.20 | $19.25 | $19.20 | $19.25 | $15.19 | 2,375 |
| 2016-07-07 | $19.45 | $19.45 | $19.03 | $19.18 | $15.14 | 4,082 |
| 2016-07-06 | $19.93 | $19.93 | $19.50 | $19.50 | $15.39 | 776 |
| 2016-07-05 | $18.98 | $20.04 | $18.98 | $19.77 | $15.60 | 13,554 |
| 2016-07-01 | $19.00 | $19.37 | $18.89 | $19.11 | $15.08 | 10,782 |
| 2016-06-30 | $19.00 | $19.10 | $19.00 | $19.10 | $15.07 | 814 |
| 2016-06-29 | $19.38 | $19.45 | $18.90 | $18.90 | $14.92 | 7,860 |
| 2016-06-28 | $18.97 | $19.05 | $18.65 | $18.91 | $14.93 | 2,166 |
| 2016-06-27 | $18.46 | $18.46 | $18.46 | $18.46 | $14.57 | 207 |
| 2016-06-24 | $19.50 | $19.50 | $18.42 | $19.42 | $15.33 | 5,979 |
| 2016-06-23 | $19.06 | $19.50 | $19.06 | $19.50 | $15.39 | 1,331 |
| 2016-06-22 | $19.91 | $19.91 | $18.08 | $18.93 | $14.94 | 21,126 |
| 2016-06-21 | $20.15 | $20.15 | $20.14 | $20.14 | $15.89 | 200 |
| 2016-06-20 | $20.16 | $20.50 | $19.96 | $20.09 | $15.86 | 1,400 |
| 2016-06-17 | $19.99 | $20.15 | $19.90 | $19.90 | $15.71 | 4,891 |
| 2016-06-16 | $19.99 | $20.16 | $19.97 | $20.11 | $15.88 | 2,544 |
| 2016-06-15 | $20.16 | $20.16 | $19.87 | $19.99 | $15.78 | 3,368 |
| 2016-06-14 | $19.73 | $20.08 | $19.70 | $19.80 | $15.63 | 1,350 |
| 2016-06-13 | $19.67 | $19.67 | $19.56 | $19.56 | $15.44 | 803 |
| 2016-06-10 | $19.85 | $20.46 | $19.85 | $20.01 | $15.74 | 11,989 |
| 2016-06-09 | $19.95 | $20.50 | $19.22 | $19.85 | $15.62 | 20,409 |
| 2016-06-08 | $19.16 | $19.95 | $19.06 | $19.53 | $15.36 | 3,990 |
| 2016-06-07 | $19.40 | $19.49 | $19.40 | $19.49 | $15.33 | 4,903 |
| 2016-06-06 | $19.40 | $19.40 | $19.25 | $19.40 | $15.26 | 1,318 |
| 2016-06-03 | $19.32 | $19.48 | $19.13 | $19.48 | $15.33 | 4,694 |
| 2016-06-02 | $19.25 | $19.48 | $19.05 | $19.13 | $15.05 | 1,765 |
| 2016-06-01 | $18.76 | $18.90 | $18.70 | $18.90 | $14.87 | 829 |
| 2016-05-31 | $19.16 | $19.19 | $18.70 | $18.70 | $14.71 | 2,399 |
| 2016-05-27 | $19.12 | $19.12 | $19.12 | $19.12 | $15.04 | 156 |
| 2016-05-26 | $19.30 | $19.33 | $19.06 | $19.12 | $15.04 | 18,047 |
| 2016-05-25 | $19.00 | $19.48 | $18.89 | $19.25 | $15.14 | 8,100 |
| 2016-05-24 | $19.14 | $19.14 | $19.14 | $19.14 | $15.06 | 15 |
| 2016-05-23 | $19.14 | $19.14 | $19.14 | $19.14 | $15.06 | 102 |
| 2016-05-20 | $19.30 | $19.40 | $19.23 | $19.40 | $15.26 | 851 |
| 2016-05-19 | $19.20 | $19.33 | $18.73 | $19.33 | $15.21 | 1,975 |
| 2016-05-18 | $19.41 | $19.41 | $19.26 | $19.26 | $15.15 | 461 |
| 2016-05-17 | $19.37 | $19.37 | $19.33 | $19.37 | $15.24 | 6,857 |
| 2016-05-16 | $19.37 | $19.37 | $19.26 | $19.37 | $15.24 | 1,573 |
| 2016-05-13 | $19.37 | $19.37 | $19.34 | $19.37 | $15.24 | 1,402 |
| 2016-05-12 | $19.36 | $19.36 | $19.23 | $19.36 | $15.23 | 1,110 |
| 2016-05-11 | $19.29 | $19.36 | $19.26 | $19.27 | $15.11 | 4,288 |
| 2016-05-10 | $19.35 | $19.35 | $19.31 | $19.31 | $15.14 | 1,178 |
| 2016-05-09 | $18.77 | $19.04 | $18.77 | $19.02 | $14.91 | 1,329 |
| 2016-05-06 | $18.77 | $18.84 | $18.18 | $18.50 | $14.50 | 4,281 |
| 2016-05-05 | $19.36 | $19.36 | $19.36 | $19.36 | $15.18 | 100 |
| 2016-05-04 | $18.98 | $18.98 | $18.98 | $18.98 | $14.88 | 11 |
| 2016-05-03 | $18.98 | $18.98 | $18.98 | $18.98 | $14.88 | 127 |
| 2016-05-02 | $19.31 | $19.48 | $19.31 | $19.37 | $15.18 | 3,743 |
| 2016-04-29 | $18.84 | $19.40 | $18.84 | $19.33 | $15.15 | 9,144 |
| 2016-04-28 | $18.89 | $18.89 | $18.89 | $18.89 | $14.81 | 0 |
| 2016-04-27 | $18.89 | $18.89 | $18.89 | $18.89 | $14.81 | 119 |
| 2016-04-26 | $19.11 | $19.38 | $18.99 | $18.99 | $14.89 | 480 |
| 2016-04-25 | $18.87 | $18.87 | $18.48 | $18.80 | $14.74 | 1,621 |
| 2016-04-22 | $18.91 | $18.91 | $18.90 | $18.91 | $14.82 | 600 |
| 2016-04-21 | $18.70 | $18.70 | $18.55 | $18.55 | $14.54 | 514 |
| 2016-04-20 | $18.93 | $18.97 | $18.93 | $18.93 | $14.84 | 1,782 |
| 2016-04-19 | $18.06 | $19.15 | $18.06 | $19.00 | $14.89 | 20,747 |
| 2016-04-18 | $18.20 | $18.31 | $18.10 | $18.13 | $14.21 | 9,690 |
| 2016-04-15 | $18.20 | $18.39 | $18.02 | $18.02 | $14.13 | 7,700 |
| 2016-04-14 | $18.24 | $18.35 | $18.24 | $18.35 | $14.38 | 506 |
| 2016-04-13 | $18.71 | $18.78 | $18.00 | $18.08 | $14.17 | 13,349 |
| 2016-04-12 | $19.00 | $19.03 | $18.78 | $18.99 | $14.83 | 5,066 |
| 2016-04-11 | $19.26 | $19.26 | $18.84 | $18.90 | $14.76 | 2,030 |
| 2016-04-08 | $18.60 | $18.90 | $18.60 | $18.75 | $14.64 | 3,753 |
| 2016-04-07 | $18.70 | $18.70 | $18.70 | $18.70 | $14.60 | 100 |
| 2016-04-06 | $19.05 | $19.20 | $18.80 | $19.20 | $14.99 | 2,260 |
| 2016-04-05 | $18.66 | $18.96 | $18.59 | $18.80 | $14.68 | 5,004 |
| 2016-04-04 | $18.44 | $18.44 | $18.44 | $18.44 | $14.40 | 129 |
| 2016-04-01 | $18.45 | $18.45 | $18.45 | $18.45 | $14.41 | 188 |
| 2016-03-31 | $18.45 | $18.45 | $18.45 | $18.45 | $14.41 | 3 |
| 2016-03-30 | $18.45 | $18.45 | $18.45 | $18.45 | $14.41 | 110 |
| 2016-03-29 | $18.45 | $18.45 | $18.45 | $18.45 | $14.41 | 521 |
| 2016-03-28 | $18.50 | $18.50 | $18.50 | $18.50 | $14.44 | 0 |
| 2016-03-24 | $18.49 | $18.50 | $18.26 | $18.50 | $14.44 | 1,655 |
| 2016-03-23 | $17.99 | $17.99 | $17.99 | $17.99 | $14.05 | 0 |
| 2016-03-22 | $18.53 | $18.53 | $17.93 | $17.99 | $14.05 | 2,511 |
| 2016-03-21 | $18.95 | $19.18 | $18.21 | $18.21 | $14.22 | 7,482 |
| 2016-03-18 | $18.39 | $19.12 | $18.39 | $18.87 | $14.74 | 6,231 |
| 2016-03-17 | $18.51 | $18.51 | $18.51 | $18.51 | $14.45 | 50 |
| 2016-03-16 | $18.78 | $18.78 | $17.97 | $18.51 | $14.45 | 9,523 |
| 2016-03-15 | $19.20 | $19.20 | $18.97 | $18.97 | $14.81 | 581 |
| 2016-03-14 | $19.08 | $19.13 | $18.97 | $19.13 | $14.94 | 1,913 |
| 2016-03-11 | $19.14 | $19.14 | $19.14 | $19.14 | $14.95 | 187 |
| 2016-03-10 | $19.36 | $19.79 | $19.11 | $19.11 | $14.87 | 15,591 |
| 2016-03-09 | $20.47 | $20.47 | $20.15 | $20.15 | $15.68 | 275 |
| 2016-03-08 | $19.59 | $20.50 | $19.59 | $20.44 | $15.90 | 17,116 |
| 2016-03-07 | $19.31 | $19.31 | $19.31 | $19.31 | $15.03 | 300 |
| 2016-03-04 | $19.25 | $19.25 | $19.25 | $19.25 | $14.98 | 2 |
| 2016-03-03 | $19.27 | $19.27 | $19.25 | $19.25 | $14.98 | 406 |
| 2016-03-02 | $19.61 | $19.61 | $19.22 | $19.25 | $14.98 | 4,307 |
| 2016-03-01 | $19.34 | $19.34 | $19.34 | $19.34 | $15.05 | 172 |
| 2016-02-29 | $19.34 | $19.34 | $19.34 | $19.34 | $15.05 | 3 |
| 2016-02-26 | $19.34 | $19.34 | $19.34 | $19.34 | $15.05 | 0 |
| 2016-02-25 | $19.31 | $20.00 | $19.11 | $19.34 | $15.05 | 4,706 |
| 2016-02-24 | $19.95 | $19.95 | $19.58 | $19.64 | $15.28 | 1,480 |
| 2016-02-23 | $19.20 | $19.20 | $19.20 | $19.20 | $14.94 | 100 |
| 2016-02-22 | $19.50 | $19.50 | $19.50 | $19.50 | $15.17 | 0 |
| 2016-02-19 | $19.15 | $19.50 | $19.15 | $19.50 | $15.17 | 1,596 |
| 2016-02-18 | $19.06 | $19.06 | $19.06 | $19.06 | $14.83 | 0 |
| 2016-02-17 | $19.82 | $20.05 | $19.06 | $19.06 | $14.83 | 3,025 |
| 2016-02-16 | $19.34 | $19.82 | $19.34 | $19.82 | $15.42 | 750 |
| 2016-02-12 | $18.85 | $19.70 | $18.85 | $19.70 | $15.33 | 2,860 |
| 2016-02-11 | $18.99 | $19.02 | $18.91 | $18.94 | $14.74 | 2,059 |
| 2016-02-10 | $18.93 | $18.93 | $18.93 | $18.93 | $14.68 | 105 |
| 2016-02-09 | $19.73 | $19.73 | $18.60 | $18.60 | $14.42 | 3,955 |
| 2016-02-08 | $19.50 | $19.75 | $19.50 | $19.75 | $15.31 | 2,178 |
| 2016-02-05 | $19.50 | $19.50 | $19.49 | $19.50 | $15.12 | 1,550 |
| 2016-02-04 | $19.65 | $19.65 | $19.11 | $19.50 | $15.12 | 5,589 |
| 2016-02-03 | $19.69 | $19.69 | $19.69 | $19.69 | $15.26 | 121 |
| 2016-02-02 | $19.79 | $20.15 | $19.66 | $19.66 | $15.24 | 2,506 |
| 2016-02-01 | $20.23 | $20.25 | $19.65 | $19.68 | $15.26 | 1,393 |
| 2016-01-29 | $20.35 | $20.35 | $19.75 | $19.98 | $15.49 | 5,525 |
| 2016-01-28 | $19.69 | $19.69 | $19.69 | $19.69 | $15.26 | 0 |
| 2016-01-27 | $19.17 | $19.69 | $19.08 | $19.69 | $15.26 | 3,280 |
| 2016-01-26 | $20.05 | $20.05 | $19.44 | $19.44 | $15.07 | 687 |
| 2016-01-25 | $20.19 | $20.19 | $19.97 | $19.97 | $15.48 | 2,651 |
| 2016-01-22 | $20.10 | $20.50 | $19.77 | $20.19 | $15.65 | 4,000 |
| 2016-01-21 | $20.05 | $20.50 | $19.62 | $20.05 | $15.54 | 16,586 |
| 2016-01-20 | $19.85 | $19.85 | $19.59 | $19.82 | $15.37 | 4,478 |
| 2016-01-19 | $20.49 | $20.49 | $19.43 | $19.44 | $15.07 | 3,007 |
| 2016-01-15 | $20.01 | $20.01 | $19.73 | $19.73 | $15.30 | 1,204 |
| 2016-01-14 | $20.04 | $20.05 | $19.43 | $19.43 | $15.06 | 6,442 |
| 2016-01-13 | $19.99 | $20.49 | $19.84 | $20.14 | $15.61 | 5,972 |
| 2016-01-12 | $20.30 | $20.30 | $19.88 | $19.88 | $15.36 | 1,078 |
| 2016-01-11 | $19.58 | $20.21 | $19.58 | $19.59 | $15.14 | 12,606 |
| 2016-01-08 | $19.50 | $20.07 | $19.50 | $20.05 | $15.49 | 3,303 |
| 2016-01-07 | $19.17 | $19.17 | $19.17 | $19.17 | $14.81 | 40 |
| 2016-01-06 | $20.08 | $20.10 | $19.17 | $19.17 | $14.81 | 2,429 |
| 2016-01-05 | $20.10 | $20.65 | $19.51 | $20.01 | $15.46 | 14,974 |
| 2016-01-04 | $20.00 | $20.04 | $19.50 | $20.04 | $15.48 | 3,173 |
| 2015-12-31 | $19.53 | $19.75 | $19.04 | $19.75 | $15.26 | 3,439 |
| 2015-12-30 | $20.01 | $20.04 | $19.60 | $20.00 | $15.45 | 1,231 |
| 2015-12-29 | $19.83 | $19.83 | $19.58 | $19.58 | $15.13 | 1,244 |
| 2015-12-28 | $19.50 | $19.50 | $19.50 | $19.50 | $15.07 | 644 |
| 2015-12-24 | $20.09 | $20.09 | $19.78 | $19.78 | $15.28 | 1,893 |
| 2015-12-23 | $19.70 | $20.22 | $19.70 | $20.03 | $15.47 | 7,001 |
| 2015-12-22 | $19.62 | $20.50 | $19.57 | $19.80 | $15.30 | 3,597 |
| 2015-12-21 | $18.99 | $19.11 | $18.64 | $19.11 | $14.76 | 3,799 |
| 2015-12-18 | $18.64 | $18.64 | $18.64 | $18.64 | $14.40 | 0 |
| 2015-12-17 | $18.50 | $18.64 | $18.50 | $18.64 | $14.40 | 1,200 |
| 2015-12-16 | $18.32 | $19.49 | $18.05 | $18.71 | $14.45 | 33,380 |
| 2015-12-15 | $17.68 | $17.86 | $17.43 | $17.86 | $13.80 | 6,706 |
| 2015-12-14 | $17.70 | $17.75 | $17.27 | $17.27 | $13.34 | 1,131 |
| 2015-12-11 | $17.50 | $17.75 | $17.50 | $17.75 | $13.71 | 1,593 |
| 2015-12-10 | $17.67 | $17.67 | $17.67 | $17.67 | $13.65 | 1 |
| 2015-12-09 | $17.11 | $17.74 | $17.11 | $17.74 | $13.65 | 3,293 |
| 2015-12-08 | $17.48 | $17.50 | $17.48 | $17.50 | $13.47 | 754 |
| 2015-12-07 | $17.51 | $17.62 | $17.51 | $17.53 | $13.49 | 3,375 |
| 2015-12-04 | $17.55 | $17.55 | $17.55 | $17.55 | $13.50 | 125 |
| 2015-12-03 | $17.55 | $17.55 | $17.55 | $17.55 | $13.50 | 2 |
| 2015-12-02 | $17.55 | $17.55 | $17.55 | $17.55 | $13.50 | 918 |
| 2015-12-01 | $17.75 | $17.75 | $17.71 | $17.71 | $13.63 | 2,978 |
| 2015-11-30 | $17.75 | $17.75 | $17.75 | $17.75 | $13.66 | 35 |
| 2015-11-27 | $17.75 | $17.75 | $17.75 | $17.75 | $13.66 | 1,086 |
| 2015-11-25 | $17.72 | $17.75 | $17.40 | $17.69 | $13.61 | 1,422 |
| 2015-11-24 | $17.70 | $17.75 | $17.50 | $17.74 | $13.65 | 2,082 |
| 2015-11-23 | $17.75 | $17.75 | $17.50 | $17.50 | $13.47 | 5,000 |
| 2015-11-20 | $17.75 | $17.75 | $17.75 | $17.75 | $13.66 | 3 |
| 2015-11-19 | $17.70 | $17.75 | $17.59 | $17.75 | $13.66 | 11,820 |
| 2015-11-18 | $17.75 | $17.75 | $17.70 | $17.70 | $13.62 | 1,440 |
| 2015-11-17 | $17.73 | $17.73 | $17.73 | $17.73 | $13.64 | 0 |
| 2015-11-16 | $17.29 | $17.73 | $17.09 | $17.73 | $13.64 | 5,059 |
| 2015-11-13 | $17.29 | $17.29 | $17.29 | $17.29 | $13.31 | 16 |
| 2015-11-12 | $17.09 | $17.30 | $17.08 | $17.29 | $13.31 | 2,518 |
| 2015-11-11 | $17.25 | $17.25 | $16.98 | $17.05 | $13.07 | 1,144 |
| 2015-11-10 | $17.04 | $17.04 | $17.04 | $17.04 | $13.06 | 128 |
| 2015-11-09 | $17.11 | $17.11 | $16.77 | $16.77 | $12.85 | 4,000 |
| 2015-11-06 | $17.05 | $17.27 | $17.05 | $17.23 | $13.21 | 1,992 |
| 2015-11-05 | $17.10 | $17.10 | $17.05 | $17.05 | $13.07 | 1,303 |
| 2015-11-04 | $17.17 | $17.33 | $17.17 | $17.18 | $13.17 | 1,326 |
| 2015-11-03 | $17.03 | $17.13 | $16.88 | $16.88 | $12.94 | 2,005 |
| 2015-11-02 | $16.84 | $16.84 | $16.84 | $16.84 | $12.91 | 185 |
| 2015-10-30 | $16.84 | $16.84 | $16.83 | $16.84 | $12.91 | 912 |
| 2015-10-29 | $16.96 | $16.96 | $16.85 | $16.85 | $12.91 | 200 |
| 2015-10-28 | $17.05 | $17.05 | $17.05 | $17.05 | $13.07 | 120 |
| 2015-10-27 | $16.75 | $16.99 | $16.74 | $16.99 | $13.02 | 3,150 |
| 2015-10-26 | $16.99 | $16.99 | $16.63 | $16.63 | $12.75 | 3,414 |
| 2015-10-23 | $16.88 | $16.88 | $16.88 | $16.88 | $12.94 | 4 |
| 2015-10-22 | $16.69 | $16.89 | $16.69 | $16.88 | $12.94 | 3,694 |
| 2015-10-21 | $16.81 | $16.89 | $16.76 | $16.89 | $12.95 | 1,844 |
| 2015-10-20 | $16.77 | $16.77 | $16.77 | $16.77 | $12.85 | 100 |
| 2015-10-19 | $16.54 | $16.77 | $16.54 | $16.77 | $12.85 | 4,955 |
| 2015-10-16 | $16.60 | $16.77 | $16.60 | $16.63 | $12.75 | 3,653 |
| 2015-10-15 | $16.67 | $16.77 | $16.63 | $16.77 | $12.85 | 2,964 |
| 2015-10-14 | $16.67 | $16.67 | $16.66 | $16.67 | $12.78 | 1,008 |
| 2015-10-13 | $16.65 | $16.65 | $16.65 | $16.65 | $12.76 | 681 |
| 2015-10-12 | $16.60 | $16.60 | $16.60 | $16.60 | $12.67 | 2 |
| 2015-10-09 | $16.44 | $16.60 | $16.43 | $16.60 | $12.67 | 3,028 |
| 2015-10-08 | $16.53 | $16.67 | $16.53 | $16.59 | $12.66 | 1,116 |
| 2015-10-07 | $16.60 | $16.60 | $16.56 | $16.56 | $12.64 | 1,991 |
| 2015-10-06 | $16.60 | $16.60 | $16.60 | $16.60 | $12.67 | 1,026 |
| 2015-10-05 | $16.60 | $16.60 | $16.58 | $16.60 | $12.67 | 2,510 |
| 2015-10-02 | $16.56 | $16.56 | $16.56 | $16.56 | $12.64 | 110 |
| 2015-10-01 | $16.55 | $16.57 | $16.50 | $16.50 | $12.59 | 2,193 |
| 2015-09-30 | $16.53 | $16.53 | $16.53 | $16.53 | $12.61 | 123 |
| 2015-09-29 | $16.53 | $16.53 | $16.53 | $16.53 | $12.61 | 1,000 |
| 2015-09-28 | $16.58 | $16.58 | $16.51 | $16.58 | $12.66 | 430 |
| 2015-09-25 | $16.60 | $16.67 | $16.39 | $16.56 | $12.64 | 2,700 |
| 2015-09-24 | $16.40 | $16.40 | $16.40 | $16.40 | $12.52 | 587 |
| 2015-09-23 | $16.40 | $16.40 | $16.40 | $16.40 | $12.52 | 100 |
| 2015-09-22 | $16.35 | $16.35 | $16.35 | $16.35 | $12.48 | 102 |
| 2015-09-21 | $16.38 | $16.38 | $16.38 | $16.38 | $12.50 | 70 |
| 2015-09-18 | $16.38 | $16.38 | $16.38 | $16.38 | $12.50 | 0 |
| 2015-09-17 | $16.59 | $16.59 | $16.25 | $16.38 | $12.50 | 1,651 |
| 2015-09-16 | $16.25 | $16.25 | $16.25 | $16.25 | $12.40 | 2 |
| 2015-09-15 | $16.30 | $16.30 | $16.25 | $16.25 | $12.40 | 921 |
| 2015-09-14 | $16.50 | $16.50 | $16.50 | $16.50 | $12.59 | 310 |
| 2015-09-11 | $16.25 | $16.67 | $16.25 | $16.67 | $12.72 | 521 |
| 2015-09-10 | $16.77 | $16.77 | $16.72 | $16.72 | $12.71 | 1,292 |
| 2015-09-09 | $16.77 | $16.77 | $16.77 | $16.77 | $12.75 | 4 |
| 2015-09-08 | $16.77 | $16.77 | $16.77 | $16.77 | $12.75 | 103 |
| 2015-09-04 | $16.72 | $16.72 | $16.66 | $16.66 | $12.66 | 299 |
| 2015-09-03 | $16.50 | $16.50 | $16.50 | $16.50 | $12.54 | 2 |
| 2015-09-02 | $16.50 | $16.51 | $16.48 | $16.50 | $12.54 | 1,610 |
| 2015-09-01 | $16.75 | $16.75 | $16.42 | $16.42 | $12.48 | 696 |
| 2015-08-31 | $16.22 | $16.77 | $16.22 | $16.77 | $12.75 | 8,753 |
| 2015-08-28 | $16.50 | $16.50 | $16.48 | $16.48 | $12.53 | 600 |
| 2015-08-27 | $16.21 | $16.70 | $16.21 | $16.70 | $12.69 | 1,470 |
| 2015-08-26 | $16.50 | $16.50 | $16.50 | $16.50 | $12.54 | 280 |
| 2015-08-25 | $16.77 | $16.77 | $16.16 | $16.20 | $12.31 | 4,240 |
| 2015-08-24 | $16.78 | $16.78 | $16.78 | $16.78 | $12.75 | 0 |
| 2015-08-21 | $16.78 | $16.78 | $16.78 | $16.78 | $12.75 | 100 |
| 2015-08-20 | $16.78 | $16.78 | $16.78 | $16.78 | $12.75 | 0 |
BlackRock Virginia Municipal Bond Trust (BHV) News Headlines
Recent BlackRock Virginia Municipal Bond Trust (BHV) News
Similar Companies to BlackRock Virginia Municipal Bond Trust (BHV) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |