Bank Rakyat Indonesia (BKRKY) Exchange: PINK
Data as of May 2, 2025
$11.83 ($0.34) 2.96%
Bank Rakyat Indonesia - Daily Information
Click for more stock information on Bank Rakyat Indonesia.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.33 |
| Previous Close | $11.83 |
| High | $11.97 |
| Low | $11.33 |
| Adjusted Open | $11.33 |
| Previous Adjusted Close | $11.83 |
| Adjusted High | $11.97 |
| Adjusted Low | $11.33 |
About Bank Rakyat Indonesia (BKRKY)
No Description Available
Invest in Bank Rakyat Indonesia (BKRKY)
Historical Stock Data for Bank Rakyat Indonesia (BKRKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.33 | $11.97 | $11.33 | $11.83 | $11.83 | 70,055 |
| 2025-05-01 | $11.60 | $11.70 | $11.49 | $11.49 | $11.49 | 189,206 |
| 2025-04-30 | $11.98 | $11.98 | $11.35 | $11.56 | $11.56 | 160,136 |
| 2025-04-29 | $11.32 | $11.68 | $11.19 | $11.49 | $11.49 | 122,183 |
| 2025-04-28 | $11.65 | $11.65 | $11.36 | $11.39 | $11.39 | 361,702 |
| 2025-04-25 | $11.99 | $11.99 | $10.74 | $11.16 | $11.16 | 53,050 |
| 2025-04-24 | $11.05 | $11.16 | $11.00 | $11.16 | $11.16 | 83,377 |
| 2025-04-23 | $10.84 | $11.15 | $10.84 | $11.15 | $11.15 | 99,537 |
| 2025-04-22 | $10.99 | $10.99 | $10.66 | $10.78 | $10.78 | 185,762 |
| 2025-04-21 | $10.45 | $10.81 | $10.45 | $10.80 | $10.80 | 454,416 |
| 2025-04-17 | $10.81 | $10.99 | $10.67 | $10.78 | $10.78 | 116,380 |
| 2025-04-16 | $11.17 | $11.17 | $10.67 | $10.81 | $10.81 | 122,282 |
| 2025-04-15 | $10.84 | $11.14 | $10.84 | $10.97 | $10.97 | 123,805 |
| 2025-04-14 | $11.60 | $11.60 | $10.78 | $10.99 | $10.99 | 125,646 |
| 2025-04-11 | $12.35 | $12.35 | $10.88 | $11.49 | $10.87 | 211,059 |
| 2025-04-10 | $11.10 | $11.60 | $10.89 | $11.34 | $10.73 | 142,525 |
| 2025-04-09 | $10.67 | $11.56 | $10.61 | $11.40 | $10.78 | 342,849 |
| 2025-04-08 | $11.10 | $11.10 | $10.25 | $10.38 | $9.82 | 228,680 |
| 2025-04-07 | $10.69 | $11.10 | $10.41 | $10.84 | $10.25 | 276,213 |
| 2025-04-04 | $11.50 | $12.50 | $10.88 | $11.10 | $10.50 | 166,562 |
| 2025-04-03 | $12.32 | $12.32 | $11.46 | $11.89 | $11.25 | 204,025 |
| 2025-04-02 | $12.36 | $12.36 | $11.95 | $12.00 | $11.35 | 80,203 |
| 2025-04-01 | $12.00 | $12.08 | $11.93 | $11.93 | $11.28 | 142,179 |
| 2025-03-31 | $12.29 | $12.29 | $11.93 | $12.11 | $12.11 | 163,186 |
| 2025-03-28 | $12.96 | $12.96 | $11.70 | $12.12 | $12.12 | 90,843 |
| 2025-03-27 | $12.73 | $12.73 | $12.06 | $12.26 | $12.26 | 216,385 |
| 2025-03-26 | $11.70 | $12.04 | $11.70 | $12.04 | $12.04 | 266,773 |
| 2025-03-25 | $11.50 | $11.88 | $11.28 | $11.34 | $11.34 | 200,527 |
| 2025-03-24 | $10.70 | $11.39 | $10.69 | $10.87 | $10.87 | 362,804 |
| 2025-03-21 | $11.00 | $11.20 | $10.96 | $10.98 | $10.98 | 321,892 |
| 2025-03-20 | $11.08 | $11.08 | $10.88 | $10.94 | $10.94 | 126,200 |
| 2025-03-19 | $11.59 | $11.59 | $11.16 | $11.23 | $11.23 | 748,950 |
| 2025-03-18 | $11.05 | $11.25 | $10.95 | $11.06 | $11.06 | 178,189 |
| 2025-03-17 | $11.70 | $11.77 | $11.52 | $11.76 | $11.76 | 167,271 |
| 2025-03-14 | $11.34 | $11.52 | $11.34 | $11.52 | $11.52 | 91,656 |
| 2025-03-13 | $11.60 | $12.00 | $11.31 | $11.45 | $11.45 | 106,497 |
| 2025-03-12 | $11.71 | $11.71 | $11.57 | $11.62 | $11.62 | 136,978 |
| 2025-03-11 | $11.31 | $11.40 | $11.22 | $11.35 | $11.35 | 342,611 |
| 2025-03-10 | $11.20 | $11.93 | $11.14 | $11.14 | $11.14 | 124,335 |
| 2025-03-07 | $12.10 | $12.10 | $11.50 | $11.58 | $11.58 | 164,267 |
| 2025-03-06 | $12.13 | $12.13 | $11.84 | $11.90 | $11.90 | 144,220 |
| 2025-03-05 | $11.86 | $11.86 | $11.64 | $11.76 | $11.76 | 128,093 |
| 2025-03-04 | $10.76 | $11.19 | $10.76 | $11.10 | $11.10 | 162,300 |
| 2025-03-03 | $11.00 | $11.10 | $10.63 | $10.83 | $10.83 | 546,432 |
| 2025-02-28 | $10.68 | $10.80 | $10.20 | $10.55 | $10.55 | 203,878 |
| 2025-02-27 | $11.50 | $11.50 | $10.89 | $10.99 | $10.99 | 164,632 |
| 2025-02-26 | $11.96 | $11.96 | $11.56 | $11.56 | $11.56 | 112,195 |
| 2025-02-25 | $11.85 | $11.91 | $11.59 | $11.59 | $11.59 | 123,495 |
| 2025-02-24 | $12.15 | $12.15 | $11.94 | $11.97 | $11.97 | 90,713 |
| 2025-02-21 | $11.69 | $12.00 | $11.69 | $11.87 | $11.87 | 70,650 |
| 2025-02-20 | $12.20 | $12.20 | $11.85 | $12.07 | $12.07 | 131,058 |
| 2025-02-19 | $12.01 | $12.59 | $12.00 | $12.20 | $12.20 | 84,672 |
| 2025-02-18 | $12.71 | $12.75 | $12.56 | $12.62 | $12.62 | 154,332 |
| 2025-02-14 | $12.26 | $12.26 | $11.97 | $12.01 | $12.01 | 114,995 |
| 2025-02-13 | $11.72 | $12.48 | $11.72 | $12.38 | $12.38 | 160,922 |
| 2025-02-12 | $12.20 | $12.49 | $12.20 | $12.46 | $12.46 | 1,124,933 |
| 2025-02-11 | $12.74 | $12.74 | $12.28 | $12.36 | $12.36 | 96,638 |
| 2025-02-10 | $12.61 | $12.61 | $12.18 | $12.24 | $12.24 | 70,753 |
| 2025-02-07 | $12.80 | $12.80 | $12.02 | $12.36 | $12.36 | 66,443 |
| 2025-02-06 | $12.61 | $12.61 | $12.16 | $12.28 | $12.28 | 229,093 |
| 2025-02-05 | $12.45 | $13.00 | $12.45 | $12.84 | $12.84 | 216,995 |
| 2025-02-04 | $13.00 | $13.53 | $12.80 | $13.17 | $13.17 | 117,481 |
| 2025-02-03 | $12.91 | $13.30 | $12.90 | $13.11 | $13.11 | 84,065 |
| 2025-01-31 | $13.44 | $13.49 | $12.92 | $12.99 | $12.99 | 99,102 |
| 2025-01-30 | $12.90 | $13.50 | $12.41 | $12.76 | $12.76 | 172,334 |
| 2025-01-29 | $13.17 | $13.31 | $12.80 | $12.92 | $12.92 | 71,531 |
| 2025-01-28 | $12.81 | $13.20 | $12.81 | $13.10 | $13.10 | 152,768 |
| 2025-01-27 | $12.83 | $13.26 | $12.83 | $13.19 | $13.19 | 125,956 |
| 2025-01-24 | $12.90 | $13.12 | $12.90 | $13.03 | $13.03 | 74,500 |
| 2025-01-23 | $13.50 | $13.50 | $13.22 | $13.28 | $13.28 | 192,252 |
| 2025-01-22 | $12.88 | $13.50 | $12.88 | $13.15 | $13.15 | 108,067 |
| 2025-01-21 | $13.50 | $13.50 | $12.53 | $13.08 | $13.08 | 139,819 |
| 2025-01-17 | $12.65 | $12.75 | $12.26 | $12.50 | $12.50 | 248,741 |
| 2025-01-16 | $12.40 | $12.96 | $12.40 | $12.65 | $12.65 | 350,987 |
| 2025-01-15 | $13.49 | $13.49 | $12.55 | $12.61 | $12.61 | 368,937 |
| 2025-01-14 | $12.10 | $12.10 | $11.52 | $11.67 | $11.67 | 115,532 |
| 2025-01-13 | $11.92 | $12.10 | $11.73 | $11.80 | $11.80 | 192,093 |
| 2025-01-10 | $12.37 | $12.37 | $12.06 | $12.23 | $12.23 | 150,658 |
| 2025-01-08 | $12.09 | $12.57 | $12.09 | $12.57 | $12.57 | 69,416 |
| 2025-01-07 | $12.20 | $12.47 | $12.20 | $12.28 | $12.28 | 128,560 |
| 2025-01-06 | $12.73 | $12.84 | $12.56 | $12.66 | $12.66 | 166,830 |
| 2025-01-03 | $13.30 | $13.30 | $12.75 | $12.81 | $12.81 | 141,023 |
| 2025-01-02 | $12.85 | $12.97 | $12.79 | $12.80 | $12.80 | 93,107 |
| 2024-12-31 | $12.40 | $12.72 | $12.38 | $12.40 | $12.40 | 77,579 |
| 2024-12-30 | $12.62 | $12.65 | $12.27 | $12.50 | $12.50 | 167,177 |
| 2024-12-27 | $12.69 | $13.24 | $12.69 | $12.79 | $12.38 | 103,642 |
| 2024-12-26 | $12.52 | $13.24 | $12.52 | $12.88 | $12.46 | 98,079 |
| 2024-12-24 | $12.98 | $12.98 | $12.75 | $12.86 | $12.44 | 36,672 |
| 2024-12-23 | $12.50 | $13.52 | $12.50 | $12.88 | $12.46 | 205,853 |
| 2024-12-20 | $12.04 | $12.69 | $12.04 | $12.50 | $12.09 | 499,182 |
| 2024-12-19 | $12.12 | $12.62 | $12.12 | $12.38 | $11.98 | 496,186 |
| 2024-12-18 | $12.50 | $12.85 | $12.38 | $12.54 | $12.13 | 361,313 |
| 2024-12-17 | $12.50 | $13.38 | $12.50 | $12.86 | $12.44 | 382,693 |
| 2024-12-16 | $13.00 | $13.24 | $12.61 | $13.10 | $12.68 | 624,150 |
| 2024-12-13 | $12.69 | $13.07 | $12.69 | $12.99 | $12.99 | 398,858 |
| 2024-12-12 | $13.86 | $13.86 | $13.05 | $13.19 | $13.19 | 349,472 |
| 2024-12-11 | $13.56 | $13.73 | $13.51 | $13.54 | $13.54 | 82,955 |
| 2024-12-10 | $13.40 | $13.83 | $13.39 | $13.50 | $13.50 | 121,530 |
| 2024-12-09 | $13.67 | $13.89 | $13.56 | $13.70 | $13.70 | 147,724 |
| 2024-12-06 | $13.77 | $13.90 | $13.46 | $13.55 | $13.55 | 112,127 |
| 2024-12-05 | $13.67 | $13.67 | $13.30 | $13.46 | $13.46 | 169,835 |
| 2024-12-04 | $13.14 | $13.63 | $13.14 | $13.62 | $13.62 | 232,404 |
| 2024-12-03 | $13.13 | $13.27 | $13.11 | $13.17 | $13.17 | 130,652 |
| 2024-12-02 | $13.28 | $13.63 | $13.10 | $13.15 | $13.15 | 124,806 |
| 2024-11-29 | $13.46 | $13.92 | $13.30 | $13.46 | $13.46 | 34,882 |
| 2024-11-27 | $13.27 | $13.78 | $13.27 | $13.78 | $13.78 | 90,426 |
| 2024-11-26 | $13.75 | $13.86 | $13.70 | $13.81 | $13.81 | 216,036 |
| 2024-11-25 | $14.10 | $14.10 | $13.84 | $13.95 | $13.95 | 98,520 |
| 2024-11-22 | $14.38 | $14.38 | $13.30 | $13.57 | $13.57 | 103,458 |
| 2024-11-21 | $13.01 | $13.44 | $13.01 | $13.25 | $13.25 | 95,820 |
| 2024-11-20 | $14.13 | $14.13 | $13.27 | $13.35 | $13.35 | 241,915 |
| 2024-11-19 | $14.13 | $14.13 | $13.50 | $13.53 | $13.53 | 273,250 |
| 2024-11-18 | $13.47 | $13.67 | $13.44 | $13.50 | $13.50 | 137,540 |
| 2024-11-15 | $14.25 | $14.25 | $13.75 | $13.79 | $13.79 | 222,587 |
| 2024-11-14 | $13.76 | $14.22 | $13.76 | $14.06 | $14.06 | 305,107 |
| 2024-11-13 | $14.11 | $14.30 | $14.00 | $14.06 | $14.06 | 186,095 |
| 2024-11-12 | $14.49 | $14.49 | $13.90 | $13.92 | $13.92 | 69,061 |
| 2024-11-11 | $14.11 | $14.11 | $13.93 | $13.94 | $13.94 | 92,697 |
| 2024-11-08 | $14.66 | $14.77 | $14.22 | $14.22 | $14.22 | 93,758 |
| 2024-11-07 | $14.00 | $14.69 | $14.00 | $14.61 | $14.61 | 49,500 |
| 2024-11-06 | $14.75 | $14.75 | $14.30 | $14.54 | $14.54 | 60,935 |
| 2024-11-05 | $14.37 | $15.38 | $14.37 | $14.89 | $14.89 | 48,021 |
| 2024-11-04 | $15.55 | $15.55 | $14.72 | $14.87 | $14.87 | 33,995 |
| 2024-11-01 | $14.35 | $14.88 | $14.35 | $14.73 | $14.73 | 46,898 |
| 2024-10-31 | $15.05 | $15.33 | $15.05 | $15.33 | $15.33 | 58,275 |
| 2024-10-30 | $14.46 | $15.19 | $14.46 | $14.93 | $14.93 | 75,345 |
| 2024-10-29 | $14.83 | $15.17 | $14.83 | $14.88 | $14.88 | 47,669 |
| 2024-10-28 | $14.91 | $15.13 | $14.80 | $15.04 | $15.04 | 81,787 |
| 2024-10-25 | $15.81 | $15.81 | $14.81 | $15.02 | $15.02 | 152,736 |
| 2024-10-24 | $14.89 | $15.37 | $14.89 | $15.21 | $15.21 | 60,426 |
| 2024-10-23 | $15.20 | $15.48 | $15.20 | $15.35 | $15.35 | 25,504 |
| 2024-10-22 | $15.13 | $15.65 | $15.13 | $15.61 | $15.61 | 22,812 |
| 2024-10-21 | $15.96 | $16.14 | $15.87 | $15.93 | $15.93 | 17,440 |
| 2024-10-18 | $16.07 | $16.18 | $15.83 | $15.89 | $15.89 | 74,130 |
| 2024-10-17 | $15.97 | $16.06 | $15.88 | $15.98 | $15.98 | 109,772 |
| 2024-10-16 | $15.78 | $15.90 | $15.69 | $15.82 | $15.82 | 90,203 |
| 2024-10-15 | $16.10 | $16.10 | $15.47 | $15.56 | $15.56 | 129,579 |
| 2024-10-14 | $15.68 | $15.69 | $15.20 | $15.68 | $15.68 | 28,420 |
| 2024-10-11 | $15.70 | $15.82 | $15.61 | $15.65 | $15.65 | 234,720 |
| 2024-10-10 | $16.07 | $16.07 | $14.87 | $15.43 | $15.43 | 65,428 |
| 2024-10-09 | $15.75 | $15.83 | $15.75 | $15.77 | $15.77 | 30,033 |
| 2024-10-08 | $16.54 | $16.58 | $15.84 | $15.98 | $15.98 | 65,879 |
| 2024-10-07 | $15.25 | $15.30 | $14.87 | $15.22 | $15.22 | 77,632 |
| 2024-10-04 | $16.23 | $16.23 | $15.47 | $15.55 | $15.55 | 25,340 |
| 2024-10-03 | $15.64 | $15.90 | $15.64 | $15.85 | $15.85 | 33,617 |
| 2024-10-02 | $16.20 | $16.29 | $16.02 | $16.13 | $16.13 | 23,753 |
| 2024-10-01 | $17.35 | $17.35 | $16.46 | $16.48 | $16.48 | 63,468 |
| 2024-09-30 | $16.55 | $16.76 | $16.28 | $16.30 | $16.30 | 82,877 |
| 2024-09-27 | $16.55 | $17.49 | $16.55 | $16.89 | $16.89 | 73,027 |
| 2024-09-26 | $17.04 | $17.04 | $16.65 | $16.69 | $16.69 | 34,121 |
| 2024-09-25 | $17.61 | $17.71 | $17.33 | $17.38 | $17.38 | 48,080 |
| 2024-09-24 | $18.25 | $18.25 | $17.51 | $17.88 | $17.88 | 54,537 |
| 2024-09-23 | $17.73 | $18.12 | $17.58 | $18.00 | $18.00 | 121,528 |
| 2024-09-20 | $17.34 | $17.71 | $17.29 | $17.53 | $17.53 | 102,085 |
| 2024-09-19 | $17.75 | $17.86 | $17.59 | $17.59 | $17.59 | 240,903 |
| 2024-09-18 | $16.99 | $17.61 | $16.99 | $17.47 | $17.47 | 62,342 |
| 2024-09-17 | $17.48 | $17.48 | $16.93 | $17.19 | $17.19 | 27,848 |
| 2024-09-16 | $17.39 | $17.39 | $17.00 | $17.05 | $17.05 | 22,605 |
| 2024-09-13 | $16.70 | $17.07 | $16.70 | $16.95 | $16.95 | 84,529 |
| 2024-09-12 | $16.95 | $16.95 | $16.40 | $16.63 | $16.63 | 45,397 |
| 2024-09-11 | $16.43 | $16.72 | $16.41 | $16.56 | $16.56 | 36,992 |
| 2024-09-10 | $16.63 | $16.85 | $16.63 | $16.67 | $16.67 | 97,693 |
| 2024-09-09 | $16.83 | $16.85 | $16.49 | $16.53 | $16.53 | 36,582 |
| 2024-09-06 | $16.57 | $16.85 | $16.57 | $16.72 | $16.72 | 67,280 |
| 2024-09-05 | $16.86 | $16.86 | $16.22 | $16.47 | $16.47 | 99,760 |
| 2024-09-04 | $16.34 | $16.50 | $16.17 | $16.26 | $16.26 | 26,321 |
| 2024-09-03 | $16.94 | $16.94 | $16.42 | $16.53 | $16.53 | 61,355 |
| 2024-08-30 | $16.05 | $16.65 | $16.04 | $16.46 | $16.46 | 42,051 |
| 2024-08-29 | $16.88 | $16.88 | $16.14 | $16.26 | $16.26 | 24,292 |
| 2024-08-28 | $16.69 | $16.69 | $16.51 | $16.52 | $16.52 | 13,591 |
| 2024-08-27 | $17.22 | $17.22 | $16.50 | $16.73 | $16.73 | 93,619 |
| 2024-08-26 | $16.75 | $17.11 | $16.52 | $16.78 | $16.78 | 138,046 |
| 2024-08-23 | $16.75 | $16.75 | $16.30 | $16.33 | $16.33 | 105,980 |
| 2024-08-22 | $16.20 | $16.20 | $15.93 | $15.93 | $15.93 | 34,478 |
| 2024-08-21 | $16.50 | $16.50 | $16.30 | $16.32 | $16.32 | 62,024 |
| 2024-08-20 | $15.53 | $16.12 | $15.53 | $16.06 | $16.06 | 337,929 |
| 2024-08-19 | $15.50 | $15.96 | $15.42 | $15.61 | $15.61 | 79,820 |
| 2024-08-16 | $15.00 | $15.70 | $15.00 | $15.44 | $15.44 | 44,240 |
| 2024-08-15 | $15.37 | $15.45 | $15.35 | $15.41 | $15.41 | 28,916 |
| 2024-08-14 | $15.28 | $15.89 | $15.27 | $15.47 | $15.47 | 64,476 |
| 2024-08-13 | $14.90 | $15.15 | $14.86 | $15.01 | $15.01 | 37,076 |
| 2024-08-12 | $15.23 | $15.23 | $14.66 | $14.69 | $14.69 | 36,466 |
| 2024-08-09 | $14.69 | $14.88 | $14.40 | $14.69 | $14.69 | 100,701 |
| 2024-08-08 | $14.09 | $14.69 | $14.09 | $14.68 | $14.68 | 81,432 |
| 2024-08-07 | $14.91 | $14.91 | $14.25 | $14.38 | $14.38 | 89,897 |
| 2024-08-06 | $13.89 | $14.41 | $13.89 | $14.41 | $14.41 | 79,598 |
| 2024-08-05 | $14.57 | $14.57 | $13.47 | $14.00 | $14.00 | 58,857 |
| 2024-08-02 | $14.79 | $14.99 | $14.20 | $14.46 | $14.46 | 49,500 |
| 2024-08-01 | $15.18 | $15.18 | $14.45 | $14.50 | $14.50 | 69,802 |
| 2024-07-31 | $13.87 | $14.75 | $13.87 | $14.35 | $14.35 | 58,054 |
| 2024-07-30 | $14.39 | $14.78 | $14.18 | $14.20 | $14.20 | 121,126 |
| 2024-07-29 | $14.63 | $15.23 | $14.49 | $14.66 | $14.66 | 53,935 |
| 2024-07-26 | $14.36 | $15.12 | $14.36 | $14.55 | $14.55 | 79,296 |
| 2024-07-25 | $15.00 | $15.00 | $14.13 | $14.46 | $14.46 | 96,646 |
| 2024-07-24 | $14.60 | $15.24 | $14.60 | $14.68 | $14.68 | 62,719 |
| 2024-07-23 | $15.34 | $15.34 | $14.18 | $14.64 | $14.64 | 141,838 |
| 2024-07-22 | $14.81 | $15.33 | $14.81 | $15.19 | $15.19 | 209,733 |
| 2024-07-19 | $14.59 | $15.51 | $14.59 | $15.06 | $15.06 | 236,284 |
| 2024-07-18 | $15.30 | $15.58 | $15.01 | $15.02 | $15.02 | 37,141 |
| 2024-07-17 | $14.45 | $15.11 | $14.45 | $14.70 | $14.70 | 57,517 |
| 2024-07-16 | $14.07 | $15.20 | $14.07 | $14.87 | $14.87 | 135,271 |
| 2024-07-15 | $15.07 | $15.07 | $14.78 | $14.83 | $14.83 | 65,512 |
| 2024-07-12 | $14.62 | $15.78 | $14.62 | $15.10 | $15.10 | 57,262 |
| 2024-07-11 | $15.53 | $15.53 | $14.60 | $15.05 | $15.05 | 133,650 |
| 2024-07-10 | $15.51 | $15.51 | $14.86 | $15.05 | $15.05 | 71,135 |
| 2024-07-09 | $15.08 | $15.33 | $14.91 | $14.99 | $14.99 | 55,326 |
| 2024-07-08 | $14.66 | $14.81 | $14.63 | $14.65 | $14.65 | 68,719 |
| 2024-07-05 | $14.25 | $15.00 | $14.23 | $14.85 | $14.85 | 151,720 |
| 2024-07-03 | $13.60 | $14.57 | $13.60 | $14.13 | $14.13 | 48,378 |
| 2024-07-02 | $14.48 | $14.48 | $13.62 | $14.05 | $14.05 | 175,000 |
| 2024-07-01 | $14.71 | $14.71 | $14.13 | $14.15 | $14.15 | 148,041 |
| 2024-06-28 | $14.11 | $14.42 | $14.02 | $14.12 | $14.12 | 1,039,616 |
| 2024-06-27 | $13.55 | $13.78 | $13.30 | $13.65 | $13.65 | 638,901 |
| 2024-06-26 | $13.11 | $13.37 | $13.11 | $13.27 | $13.27 | 92,869 |
| 2024-06-25 | $13.70 | $13.70 | $13.25 | $13.35 | $13.35 | 110,542 |
| 2024-06-24 | $13.43 | $13.50 | $13.25 | $13.28 | $13.28 | 324,049 |
| 2024-06-21 | $13.99 | $13.99 | $13.22 | $13.47 | $13.47 | 152,235 |
| 2024-06-20 | $12.87 | $13.47 | $12.45 | $12.89 | $12.89 | 163,852 |
| 2024-06-18 | $13.65 | $13.79 | $12.00 | $12.87 | $12.87 | 400,830 |
| 2024-06-17 | $13.47 | $13.47 | $12.68 | $12.88 | $12.88 | 87,997 |
| 2024-06-14 | $12.70 | $13.06 | $12.69 | $12.97 | $12.97 | 117,011 |
| 2024-06-13 | $12.72 | $13.66 | $12.72 | $13.25 | $13.25 | 92,827 |
| 2024-06-12 | $13.00 | $13.55 | $13.00 | $13.53 | $13.53 | 169,502 |
| 2024-06-11 | $13.91 | $13.91 | $12.88 | $13.32 | $13.32 | 88,714 |
| 2024-06-10 | $13.71 | $13.71 | $13.45 | $13.46 | $13.46 | 50,143 |
| 2024-06-07 | $12.91 | $13.73 | $12.91 | $13.26 | $13.26 | 46,426 |
| 2024-06-06 | $14.28 | $14.28 | $13.71 | $13.72 | $13.72 | 83,810 |
| 2024-06-05 | $12.99 | $14.01 | $12.99 | $13.52 | $13.52 | 165,554 |
| 2024-06-04 | $13.62 | $14.11 | $13.43 | $13.78 | $13.78 | 995,385 |
| 2024-06-03 | $14.04 | $14.04 | $13.80 | $13.90 | $13.90 | 241,250 |
| 2024-05-31 | $13.44 | $13.52 | $13.32 | $13.38 | $13.38 | 171,886 |
| 2024-05-30 | $13.68 | $13.69 | $13.45 | $13.50 | $13.50 | 188,071 |
| 2024-05-29 | $14.00 | $14.00 | $13.57 | $13.70 | $13.70 | 216,673 |
| 2024-05-28 | $14.63 | $14.63 | $14.01 | $14.16 | $14.16 | 160,491 |
| 2024-05-24 | $14.58 | $15.17 | $14.53 | $14.58 | $14.58 | 212,489 |
| 2024-05-23 | $14.58 | $15.23 | $14.58 | $14.80 | $14.80 | 75,821 |
| 2024-05-22 | $15.00 | $15.00 | $14.33 | $14.80 | $14.80 | 288,034 |
| 2024-05-21 | $15.23 | $15.23 | $14.09 | $14.62 | $14.62 | 133,104 |
| 2024-05-20 | $15.18 | $15.18 | $14.90 | $15.11 | $15.11 | 95,377 |
| 2024-05-17 | $15.50 | $15.50 | $14.81 | $15.43 | $15.43 | 58,811 |
| 2024-05-16 | $14.75 | $15.25 | $14.75 | $15.19 | $15.19 | 83,123 |
| 2024-05-15 | $14.65 | $15.20 | $14.65 | $14.97 | $14.97 | 83,321 |
| 2024-05-14 | $15.17 | $15.17 | $14.57 | $14.63 | $14.63 | 99,608 |
| 2024-05-13 | $14.09 | $14.68 | $14.09 | $14.45 | $14.45 | 75,571 |
| 2024-05-10 | $14.59 | $14.78 | $14.59 | $14.70 | $14.70 | 70,331 |
| 2024-05-09 | $15.42 | $15.42 | $14.72 | $14.82 | $14.82 | 50,058 |
| 2024-05-08 | $14.92 | $14.92 | $14.61 | $14.76 | $14.76 | 212,861 |
| 2024-05-07 | $15.11 | $15.11 | $14.51 | $14.77 | $14.77 | 230,046 |
| 2024-05-06 | $15.25 | $15.25 | $14.80 | $14.98 | $14.98 | 111,227 |
| 2024-05-03 | $15.19 | $15.19 | $14.22 | $14.76 | $14.76 | 58,242 |
| 2024-05-02 | $14.87 | $14.87 | $14.56 | $14.74 | $14.74 | 159,947 |
| 2024-05-01 | $14.93 | $15.29 | $14.93 | $15.11 | $15.11 | 44,516 |
| 2024-04-30 | $15.81 | $15.81 | $15.08 | $15.25 | $15.25 | 64,719 |
| 2024-04-29 | $15.00 | $15.15 | $14.76 | $14.84 | $14.84 | 122,698 |
| 2024-04-26 | $15.50 | $15.50 | $14.96 | $15.03 | $15.03 | 130,636 |
| 2024-04-25 | $16.55 | $16.55 | $15.86 | $16.00 | $16.00 | 93,256 |
| 2024-04-24 | $15.60 | $16.70 | $15.60 | $16.18 | $16.18 | 51,522 |
| 2024-04-23 | $15.76 | $16.87 | $15.76 | $16.52 | $16.52 | 55,570 |
| 2024-04-22 | $16.19 | $16.64 | $16.19 | $16.41 | $16.41 | 45,639 |
| 2024-04-19 | $16.22 | $16.58 | $16.02 | $16.27 | $16.27 | 38,087 |
| 2024-04-18 | $16.42 | $16.87 | $16.42 | $16.78 | $16.78 | 95,290 |
| 2024-04-17 | $16.00 | $16.72 | $16.00 | $16.54 | $16.54 | 150,781 |
| 2024-04-16 | $17.25 | $17.25 | $16.52 | $16.61 | $16.61 | 445,585 |
| 2024-04-15 | $18.25 | $18.25 | $17.54 | $17.58 | $17.58 | 88,999 |
| 2024-04-12 | $17.72 | $17.78 | $17.35 | $17.62 | $17.62 | 50,669 |
| 2024-04-11 | $16.79 | $18.00 | $16.79 | $17.82 | $17.82 | 57,375 |
| 2024-04-10 | $17.89 | $17.93 | $17.80 | $17.87 | $17.87 | 33,596 |
| 2024-04-09 | $17.91 | $18.05 | $17.84 | $18.02 | $18.02 | 54,310 |
| 2024-04-08 | $18.75 | $18.75 | $17.71 | $17.84 | $17.84 | 47,827 |
| 2024-04-05 | $17.12 | $18.10 | $17.12 | $17.95 | $17.95 | 148,993 |
| 2024-04-04 | $17.60 | $18.13 | $17.60 | $17.75 | $17.75 | 29,811 |
| 2024-04-03 | $17.85 | $17.85 | $17.66 | $17.74 | $17.74 | 59,480 |
| 2024-04-02 | $17.85 | $17.85 | $17.65 | $17.74 | $17.74 | 59,480 |
| 2024-04-01 | $18.54 | $18.75 | $18.01 | $18.25 | $18.25 | 70,126 |
| 2024-03-28 | $19.59 | $19.59 | $19.00 | $19.17 | $19.17 | 22,288 |
| 2024-03-27 | $19.80 | $19.98 | $19.47 | $19.57 | $19.57 | 53,177 |
| 2024-03-26 | $19.46 | $19.93 | $19.46 | $19.75 | $19.75 | 27,550 |
| 2024-03-25 | $19.21 | $19.72 | $19.21 | $19.69 | $19.69 | 34,502 |
| 2024-03-22 | $18.59 | $19.30 | $18.59 | $19.16 | $19.16 | 21,923 |
| 2024-03-21 | $18.76 | $19.69 | $18.76 | $19.40 | $19.40 | 47,333 |
| 2024-03-20 | $19.29 | $19.44 | $19.18 | $19.31 | $19.31 | 17,958 |
| 2024-03-19 | $18.90 | $19.15 | $18.90 | $19.10 | $19.10 | 19,420 |
| 2024-03-18 | $19.00 | $19.26 | $19.00 | $19.01 | $19.01 | 32,767 |
| 2024-03-15 | $18.95 | $19.25 | $18.95 | $19.16 | $19.16 | 56,122 |
| 2024-03-14 | $20.33 | $20.33 | $19.11 | $19.73 | $19.73 | 15,816 |
| 2024-03-13 | $20.48 | $20.71 | $20.42 | $20.42 | $19.68 | 18,196 |
| 2024-03-12 | $21.35 | $21.35 | $20.34 | $20.41 | $19.67 | 19,830 |
| 2024-03-11 | $20.81 | $20.81 | $20.12 | $20.26 | $19.52 | 15,994 |
| 2024-03-08 | $20.98 | $20.98 | $20.02 | $20.26 | $19.52 | 51,067 |
| 2024-03-07 | $19.64 | $20.05 | $19.43 | $19.84 | $19.12 | 19,139 |
| 2024-03-06 | $20.49 | $20.49 | $19.52 | $19.73 | $19.73 | 47,116 |
| 2024-03-05 | $19.30 | $19.94 | $19.30 | $19.57 | $19.57 | 40,643 |
| 2024-03-04 | $19.50 | $19.50 | $19.31 | $19.33 | $19.33 | 134,171 |
| 2024-03-01 | $19.62 | $20.04 | $19.62 | $19.82 | $19.82 | 110,043 |
| 2024-02-29 | $19.50 | $19.88 | $19.50 | $19.62 | $19.62 | 46,924 |
| 2024-02-28 | $20.06 | $20.43 | $19.85 | $19.85 | $19.85 | 36,076 |
| 2024-02-27 | $19.62 | $19.68 | $19.55 | $19.62 | $19.62 | 15,276 |
| 2024-02-26 | $19.72 | $19.86 | $19.58 | $19.66 | $19.66 | 57,196 |
| 2024-02-23 | $20.36 | $20.36 | $19.67 | $19.68 | $19.68 | 38,101 |
| 2024-02-22 | $20.84 | $20.84 | $19.95 | $20.22 | $20.22 | 34,072 |
| 2024-02-21 | $20.94 | $20.94 | $20.00 | $20.00 | $20.00 | 63,614 |
| 2024-02-20 | $19.45 | $20.35 | $19.45 | $20.18 | $20.18 | 71,251 |
| 2024-02-16 | $20.26 | $20.26 | $19.49 | $19.70 | $19.70 | 26,507 |
| 2024-02-15 | $19.70 | $19.71 | $19.50 | $19.65 | $19.65 | 45,010 |
| 2024-02-14 | $19.57 | $19.57 | $18.82 | $19.55 | $19.55 | 60,808 |
| 2024-02-13 | $19.88 | $19.88 | $19.07 | $19.20 | $19.20 | 136,099 |
| 2024-02-12 | $18.40 | $19.76 | $18.40 | $19.42 | $19.42 | 107,345 |
| 2024-02-09 | $18.99 | $19.00 | $18.79 | $18.94 | $18.94 | 21,807 |
| 2024-02-08 | $18.11 | $18.99 | $18.11 | $18.78 | $18.78 | 49,447 |
| 2024-02-07 | $18.68 | $19.38 | $18.26 | $18.69 | $18.69 | 25,276 |
| 2024-02-06 | $19.17 | $19.17 | $18.53 | $18.63 | $18.63 | 54,294 |
| 2024-02-05 | $18.50 | $18.61 | $18.39 | $18.55 | $18.55 | 158,448 |
| 2024-02-02 | $18.71 | $19.43 | $18.27 | $18.71 | $18.71 | 61,793 |
| 2024-02-01 | $18.95 | $18.95 | $18.20 | $18.42 | $18.42 | 51,110 |
| 2024-01-31 | $17.96 | $18.18 | $17.51 | $17.99 | $17.99 | 35,265 |
| 2024-01-30 | $18.50 | $18.50 | $17.78 | $17.82 | $17.82 | 23,524 |
| 2024-01-29 | $18.28 | $18.28 | $17.41 | $17.76 | $17.76 | 38,264 |
| 2024-01-26 | $17.85 | $17.85 | $17.17 | $17.32 | $17.32 | 17,777 |
| 2024-01-25 | $18.13 | $18.13 | $17.33 | $17.54 | $17.54 | 30,774 |
| 2024-01-24 | $17.88 | $18.47 | $17.85 | $17.85 | $17.85 | 53,897 |
| 2024-01-23 | $17.66 | $18.38 | $17.66 | $18.19 | $18.19 | 35,102 |
| 2024-01-22 | $19.12 | $19.12 | $18.46 | $18.52 | $18.52 | 40,633 |
| 2024-01-19 | $18.19 | $18.60 | $18.19 | $18.50 | $18.50 | 23,103 |
| 2024-01-18 | $18.02 | $18.60 | $18.02 | $18.54 | $18.54 | 54,905 |
| 2024-01-17 | $18.53 | $18.62 | $18.38 | $18.39 | $18.39 | 55,051 |
| 2024-01-16 | $18.83 | $18.83 | $18.58 | $18.64 | $18.64 | 26,031 |
| 2024-01-12 | $18.66 | $18.95 | $18.66 | $18.80 | $18.80 | 46,961 |
| 2024-01-11 | $18.63 | $18.66 | $18.26 | $18.44 | $18.44 | 30,995 |
| 2024-01-10 | $18.31 | $18.43 | $17.95 | $18.31 | $18.31 | 15,909 |
| 2024-01-09 | $18.65 | $18.65 | $17.84 | $18.39 | $18.39 | 46,483 |
| 2024-01-08 | $18.90 | $18.90 | $18.20 | $18.37 | $18.37 | 96,520 |
| 2024-01-05 | $18.07 | $18.64 | $18.07 | $18.50 | $18.50 | 22,944 |
| 2024-01-04 | $18.93 | $18.93 | $18.24 | $18.24 | $18.24 | 62,547 |
| 2024-01-03 | $18.73 | $18.73 | $17.34 | $18.12 | $18.12 | 113,916 |
| 2024-01-02 | $17.82 | $18.72 | $17.82 | $18.34 | $18.34 | 64,844 |
| 2023-12-29 | $18.16 | $18.86 | $18.14 | $18.32 | $18.32 | 30,389 |
| 2023-12-28 | $19.29 | $19.29 | $18.45 | $18.62 | $18.35 | 27,294 |
| 2023-12-27 | $19.03 | $19.03 | $18.19 | $18.26 | $18.26 | 38,561 |
| 2023-12-26 | $18.57 | $19.10 | $18.38 | $18.47 | $18.47 | 28,035 |
| 2023-12-22 | $17.95 | $18.58 | $17.95 | $18.58 | $18.58 | 86,482 |
| 2023-12-21 | $18.00 | $18.25 | $17.90 | $17.95 | $17.95 | 138,123 |
| 2023-12-20 | $17.54 | $17.97 | $17.50 | $17.75 | $17.75 | 26,297 |
| 2023-12-19 | $18.32 | $18.32 | $17.76 | $17.81 | $17.81 | 117,474 |
| 2023-12-18 | $17.66 | $18.25 | $17.66 | $17.86 | $17.86 | 24,910 |
| 2023-12-15 | $17.90 | $18.21 | $17.76 | $17.80 | $17.80 | 46,444 |
| 2023-12-14 | $17.35 | $18.32 | $17.35 | $17.98 | $17.98 | 26,983 |
| 2023-12-13 | $16.86 | $17.19 | $16.86 | $17.19 | $17.19 | 34,924 |
| 2023-12-12 | $16.53 | $17.27 | $16.53 | $17.19 | $17.19 | 28,089 |
| 2023-12-11 | $16.96 | $17.14 | $16.75 | $16.88 | $16.88 | 39,137 |
| 2023-12-08 | $17.85 | $17.85 | $17.20 | $17.27 | $17.27 | 26,658 |
| 2023-12-07 | $17.24 | $17.74 | $17.24 | $17.58 | $17.58 | 20,888 |
| 2023-12-06 | $17.77 | $17.77 | $17.32 | $17.42 | $17.42 | 43,961 |
| 2023-12-05 | $18.17 | $18.25 | $17.55 | $17.55 | $17.55 | 56,109 |
| 2023-12-04 | $17.68 | $17.71 | $17.60 | $17.64 | $17.64 | 112,982 |
| 2023-12-01 | $16.87 | $17.57 | $16.87 | $17.25 | $17.25 | 55,506 |
| 2023-11-30 | $17.10 | $17.10 | $16.86 | $17.01 | $17.01 | 37,838 |
| 2023-11-29 | $16.70 | $17.24 | $16.70 | $17.00 | $17.00 | 32,207 |
| 2023-11-28 | $17.87 | $17.87 | $17.22 | $17.22 | $17.22 | 38,305 |
| 2023-11-27 | $17.11 | $17.58 | $17.01 | $17.26 | $17.26 | 73,582 |
| 2023-11-24 | $17.85 | $17.85 | $17.16 | $17.68 | $17.68 | 20,452 |
| 2023-11-22 | $17.26 | $17.61 | $16.86 | $16.88 | $16.88 | 29,745 |
| 2023-11-21 | $16.79 | $16.84 | $16.60 | $16.67 | $16.67 | 121,436 |
| 2023-11-20 | $16.78 | $16.94 | $16.50 | $16.85 | $16.85 | 53,990 |
| 2023-11-17 | $16.50 | $17.10 | $16.50 | $16.75 | $16.75 | 91,042 |
| 2023-11-16 | $16.22 | $17.54 | $16.22 | $16.89 | $16.89 | 43,266 |
| 2023-11-15 | $16.60 | $17.44 | $16.60 | $16.76 | $16.76 | 46,901 |
| 2023-11-14 | $16.79 | $16.79 | $15.74 | $16.41 | $16.41 | 98,327 |
| 2023-11-13 | $16.14 | $16.31 | $15.91 | $16.12 | $16.12 | 42,993 |
| 2023-11-10 | $16.36 | $16.47 | $16.13 | $16.13 | $16.13 | 51,812 |
| 2023-11-09 | $16.87 | $16.98 | $16.52 | $16.52 | $16.52 | 28,607 |
| 2023-11-08 | $16.49 | $16.98 | $16.49 | $16.70 | $16.70 | 44,736 |
| 2023-11-07 | $17.20 | $17.20 | $16.69 | $16.69 | $16.69 | 36,709 |
| 2023-11-06 | $16.49 | $16.81 | $16.49 | $16.62 | $16.62 | 47,291 |
| 2023-11-03 | $16.12 | $16.76 | $15.90 | $16.48 | $16.48 | 46,957 |
| 2023-11-02 | $15.40 | $16.00 | $15.40 | $15.70 | $15.70 | 51,393 |
| 2023-11-01 | $15.30 | $15.30 | $15.13 | $15.26 | $15.26 | 80,777 |
| 2023-10-31 | $15.27 | $16.06 | $15.27 | $15.46 | $15.46 | 105,377 |
| 2023-10-30 | $15.20 | $16.26 | $15.20 | $15.69 | $15.69 | 45,718 |
| 2023-10-27 | $15.96 | $15.96 | $15.69 | $15.78 | $15.78 | 31,881 |
| 2023-10-26 | $15.49 | $15.57 | $15.36 | $15.53 | $15.53 | 62,854 |
| 2023-10-25 | $16.79 | $16.79 | $16.12 | $16.17 | $16.17 | 100,990 |
| 2023-10-24 | $16.45 | $16.45 | $15.44 | $16.10 | $16.10 | 32,495 |
| 2023-10-23 | $15.94 | $15.99 | $15.68 | $15.89 | $15.89 | 43,963 |
| 2023-10-20 | $15.73 | $16.03 | $15.73 | $15.95 | $15.95 | 21,201 |
| 2023-10-19 | $15.95 | $16.15 | $15.76 | $15.89 | $15.89 | 65,507 |
| 2023-10-18 | $16.48 | $16.65 | $16.24 | $16.38 | $16.38 | 56,537 |
| 2023-10-17 | $16.04 | $16.46 | $16.04 | $16.44 | $16.44 | 33,574 |
| 2023-10-16 | $16.75 | $16.95 | $16.71 | $16.72 | $16.72 | 35,072 |
| 2023-10-13 | $16.21 | $16.71 | $16.21 | $16.65 | $16.65 | 24,316 |
| 2023-10-12 | $16.38 | $16.90 | $16.38 | $16.68 | $16.68 | 69,410 |
| 2023-10-11 | $16.60 | $16.75 | $16.59 | $16.59 | $16.59 | 27,850 |
| 2023-10-10 | $15.98 | $16.81 | $15.98 | $16.33 | $16.33 | 44,735 |
| 2023-10-09 | $16.63 | $16.63 | $16.29 | $16.37 | $16.37 | 59,441 |
| 2023-10-06 | $17.12 | $17.12 | $16.75 | $16.80 | $16.80 | 59,728 |
| 2023-10-05 | $16.84 | $16.84 | $16.20 | $16.67 | $16.67 | 46,205 |
| 2023-10-04 | $16.70 | $16.88 | $16.61 | $16.74 | $16.74 | 26,439 |
| 2023-10-03 | $16.98 | $17.05 | $16.70 | $16.85 | $16.85 | 37,015 |
| 2023-10-02 | $17.46 | $17.46 | $16.83 | $16.89 | $16.89 | 26,074 |
| 2023-09-29 | $17.20 | $17.20 | $16.88 | $16.92 | $16.92 | 28,828 |
| 2023-09-28 | $16.91 | $17.00 | $16.83 | $17.00 | $17.00 | 38,375 |
| 2023-09-27 | $17.04 | $17.11 | $16.79 | $16.82 | $16.82 | 48,710 |
| 2023-09-26 | $16.91 | $16.91 | $16.69 | $16.75 | $16.75 | 28,571 |
| 2023-09-25 | $17.69 | $17.69 | $17.10 | $17.22 | $17.22 | 24,146 |
| 2023-09-22 | $17.48 | $17.55 | $17.33 | $17.40 | $17.40 | 52,922 |
| 2023-09-21 | $17.56 | $17.56 | $17.29 | $17.32 | $17.32 | 38,344 |
| 2023-09-20 | $17.55 | $17.88 | $17.21 | $17.53 | $17.53 | 44,731 |
| 2023-09-19 | $17.27 | $17.57 | $17.27 | $17.34 | $17.34 | 35,833 |
| 2023-09-18 | $17.20 | $17.63 | $17.20 | $17.39 | $17.39 | 43,789 |
| 2023-09-15 | $17.06 | $17.65 | $17.06 | $17.38 | $17.38 | 26,371 |
| 2023-09-14 | $18.15 | $18.15 | $17.29 | $17.60 | $17.60 | 35,270 |
| 2023-09-13 | $17.58 | $17.63 | $17.26 | $17.52 | $17.52 | 24,621 |
| 2023-09-12 | $17.48 | $17.60 | $17.48 | $17.58 | $17.58 | 32,784 |
| 2023-09-11 | $18.16 | $18.16 | $17.59 | $17.59 | $17.59 | 23,690 |
| 2023-09-08 | $17.90 | $17.91 | $17.21 | $17.43 | $17.43 | 21,673 |
| 2023-09-07 | $17.96 | $18.05 | $17.66 | $17.79 | $17.79 | 34,713 |
| 2023-09-06 | $18.05 | $18.36 | $18.05 | $18.28 | $18.28 | 62,009 |
| 2023-09-05 | $18.56 | $18.91 | $18.40 | $18.44 | $18.44 | 46,670 |
| 2023-09-01 | $17.60 | $18.51 | $17.60 | $18.30 | $18.30 | 24,625 |
| 2023-08-31 | $18.65 | $18.65 | $17.83 | $18.12 | $18.12 | 25,430 |
| 2023-08-30 | $18.31 | $18.42 | $18.08 | $18.24 | $18.24 | 14,578 |
| 2023-08-29 | $17.55 | $18.66 | $17.55 | $18.14 | $18.14 | 19,113 |
| 2023-08-28 | $17.92 | $18.65 | $17.92 | $18.34 | $18.34 | 19,543 |
| 2023-08-25 | $18.50 | $18.54 | $18.26 | $18.37 | $18.37 | 35,770 |
| 2023-08-24 | $18.34 | $18.66 | $17.79 | $18.13 | $18.13 | 25,848 |
| 2023-08-23 | $18.46 | $18.65 | $18.01 | $18.56 | $18.56 | 12,231 |
| 2023-08-22 | $18.40 | $18.40 | $18.12 | $18.19 | $18.19 | 17,292 |
| 2023-08-21 | $18.30 | $18.52 | $17.72 | $18.00 | $18.00 | 12,882 |
| 2023-08-18 | $17.59 | $18.48 | $17.59 | $18.26 | $18.26 | 17,008 |
| 2023-08-17 | $18.52 | $18.52 | $17.70 | $18.07 | $18.07 | 33,126 |
| 2023-08-16 | $17.85 | $18.33 | $17.85 | $18.09 | $18.09 | 48,570 |
| 2023-08-15 | $17.55 | $18.65 | $17.55 | $18.23 | $18.23 | 38,757 |
| 2023-08-14 | $17.82 | $18.60 | $17.82 | $18.60 | $18.60 | 34,062 |
| 2023-08-11 | $17.89 | $18.85 | $17.89 | $18.55 | $18.55 | 13,368 |
| 2023-08-10 | $18.84 | $18.87 | $18.72 | $18.86 | $18.86 | 48,246 |
| 2023-08-09 | $18.52 | $18.84 | $18.11 | $18.70 | $18.70 | 23,041 |
| 2023-08-08 | $19.07 | $19.07 | $18.55 | $18.55 | $18.55 | 72,166 |
| 2023-08-07 | $18.97 | $18.97 | $18.64 | $18.80 | $18.80 | 16,580 |
| 2023-08-04 | $18.74 | $18.74 | $18.17 | $18.43 | $18.43 | 21,392 |
| 2023-08-03 | $19.49 | $19.49 | $18.72 | $18.93 | $18.93 | 42,443 |
| 2023-08-02 | $18.52 | $18.89 | $18.52 | $18.81 | $18.81 | 28,241 |
| 2023-08-01 | $18.19 | $19.41 | $18.19 | $18.95 | $18.95 | 50,841 |
| 2023-07-31 | $18.51 | $18.69 | $18.47 | $18.48 | $18.48 | 25,065 |
| 2023-07-28 | $18.94 | $19.03 | $18.76 | $18.76 | $18.76 | 16,634 |
| 2023-07-27 | $18.48 | $18.89 | $18.48 | $18.71 | $18.71 | 73,219 |
| 2023-07-26 | $19.04 | $19.04 | $18.70 | $18.75 | $18.75 | 28,993 |
| 2023-07-25 | $18.80 | $19.00 | $18.63 | $18.63 | $18.63 | 29,382 |
| 2023-07-24 | $18.78 | $18.78 | $18.58 | $18.73 | $18.73 | 24,701 |
| 2023-07-21 | $17.91 | $18.80 | $17.91 | $18.54 | $18.54 | 28,744 |
| 2023-07-20 | $17.95 | $18.80 | $17.95 | $18.65 | $18.65 | 81,031 |
| 2023-07-19 | $18.85 | $19.00 | $18.65 | $18.78 | $18.78 | 24,304 |
| 2023-07-18 | $19.04 | $19.04 | $18.14 | $18.82 | $18.82 | 49,109 |
| 2023-07-17 | $18.53 | $18.70 | $18.48 | $18.64 | $18.64 | 12,508 |
| 2023-07-14 | $18.54 | $18.54 | $18.35 | $18.40 | $18.40 | 55,054 |
| 2023-07-13 | $18.22 | $18.37 | $18.22 | $18.32 | $18.32 | 17,109 |
| 2023-07-12 | $17.75 | $18.58 | $17.75 | $18.39 | $18.39 | 30,589 |
| 2023-07-11 | $17.74 | $18.14 | $17.74 | $17.95 | $17.95 | 31,721 |
| 2023-07-10 | $17.89 | $17.92 | $17.46 | $17.87 | $17.87 | 73,141 |
| 2023-07-07 | $18.04 | $18.10 | $17.68 | $17.86 | $17.86 | 60,382 |
| 2023-07-06 | $17.55 | $18.22 | $17.55 | $17.68 | $17.68 | 36,006 |
| 2023-07-05 | $17.75 | $18.22 | $17.75 | $18.21 | $18.21 | 76,339 |
| 2023-07-03 | $18.05 | $18.53 | $17.89 | $18.27 | $18.27 | 23,858 |
| 2023-06-30 | $18.32 | $18.32 | $17.73 | $18.22 | $18.22 | 21,810 |
| 2023-06-29 | $18.37 | $18.37 | $17.72 | $18.00 | $18.00 | 68,458 |
| 2023-06-28 | $18.03 | $18.18 | $17.97 | $18.16 | $18.16 | 26,286 |
| 2023-06-27 | $18.10 | $18.24 | $18.05 | $18.05 | $18.05 | 22,875 |
| 2023-06-26 | $17.71 | $18.36 | $17.71 | $18.05 | $18.05 | 39,713 |
| 2023-06-23 | $18.13 | $18.13 | $17.56 | $18.00 | $18.00 | 19,502 |
| 2023-06-22 | $18.82 | $18.82 | $18.20 | $18.28 | $18.28 | 28,431 |
| 2023-06-21 | $18.37 | $18.45 | $18.31 | $18.31 | $18.31 | 548,444 |
| 2023-06-20 | $18.11 | $18.40 | $17.96 | $17.99 | $17.99 | 1,574,229 |
| 2023-06-16 | $18.12 | $18.28 | $18.00 | $18.23 | $18.23 | 62,673 |
| 2023-06-15 | $17.96 | $18.47 | $17.96 | $18.25 | $18.25 | 95,628 |
| 2023-06-14 | $18.46 | $18.50 | $18.29 | $18.47 | $18.47 | 29,401 |
| 2023-06-13 | $18.38 | $18.50 | $18.35 | $18.40 | $18.40 | 18,138 |
| 2023-06-12 | $18.02 | $18.10 | $17.88 | $18.02 | $18.02 | 15,270 |
| 2023-06-09 | $18.10 | $18.20 | $18.01 | $18.01 | $18.01 | 37,135 |
| 2023-06-08 | $17.71 | $18.39 | $17.71 | $18.28 | $18.28 | 35,344 |
| 2023-06-07 | $17.30 | $18.07 | $17.30 | $18.07 | $18.07 | 22,019 |
| 2023-06-06 | $18.63 | $18.63 | $17.95 | $18.13 | $18.13 | 42,033 |
| 2023-06-05 | $18.73 | $18.73 | $17.71 | $17.95 | $17.95 | 20,261 |
| 2023-06-02 | $18.42 | $18.66 | $18.24 | $18.42 | $18.42 | 25,914 |
| 2023-06-01 | $18.25 | $18.25 | $18.00 | $18.07 | $18.07 | 70,783 |
| 2023-05-31 | $18.50 | $18.50 | $17.81 | $17.94 | $17.94 | 25,082 |
| 2023-05-30 | $18.63 | $18.63 | $18.18 | $18.36 | $18.36 | 14,662 |
| 2023-05-26 | $18.20 | $18.60 | $18.20 | $18.40 | $18.40 | 15,749 |
| 2023-05-25 | $18.38 | $18.72 | $18.04 | $18.27 | $18.27 | 25,671 |
| 2023-05-24 | $18.60 | $18.71 | $18.28 | $18.31 | $18.31 | 33,755 |
| 2023-05-23 | $18.25 | $18.37 | $18.02 | $18.22 | $18.22 | 57,315 |
| 2023-05-22 | $18.10 | $18.24 | $18.05 | $18.14 | $18.14 | 17,750 |
| 2023-05-19 | $18.05 | $18.11 | $17.84 | $17.89 | $17.89 | 15,660 |
| 2023-05-18 | $17.33 | $17.33 | $17.14 | $17.19 | $17.19 | 36,624 |
| 2023-05-17 | $18.40 | $18.40 | $17.06 | $17.37 | $17.37 | 13,596 |
| 2023-05-16 | $17.69 | $17.69 | $17.15 | $17.17 | $17.17 | 28,289 |
| 2023-05-15 | $17.20 | $17.39 | $17.13 | $17.34 | $17.34 | 21,228 |
| 2023-05-12 | $17.69 | $17.69 | $17.08 | $17.24 | $17.24 | 19,839 |
| 2023-05-11 | $17.72 | $17.72 | $17.10 | $17.42 | $17.42 | 33,905 |
| 2023-05-10 | $17.74 | $17.74 | $17.14 | $17.33 | $17.33 | 45,036 |
| 2023-05-09 | $17.53 | $17.53 | $17.02 | $17.20 | $17.20 | 14,813 |
| 2023-05-08 | $16.94 | $17.44 | $16.94 | $17.08 | $17.08 | 43,589 |
| 2023-05-05 | $17.16 | $17.75 | $17.16 | $17.62 | $17.62 | 34,292 |
| 2023-05-04 | $17.57 | $17.57 | $16.76 | $16.76 | $16.76 | 25,872 |
| 2023-05-03 | $17.50 | $17.50 | $16.92 | $16.97 | $16.97 | 74,094 |
| 2023-05-02 | $17.11 | $17.49 | $16.91 | $17.00 | $17.00 | 64,341 |
| 2023-05-01 | $17.08 | $17.79 | $17.08 | $17.40 | $17.40 | 32,911 |
| 2023-04-28 | $17.14 | $17.69 | $17.14 | $17.27 | $17.27 | 20,783 |
| 2023-04-27 | $17.18 | $17.56 | $17.18 | $17.56 | $17.56 | 20,815 |
| 2023-04-26 | $16.50 | $16.90 | $16.40 | $16.73 | $16.73 | 22,689 |
| 2023-04-25 | $17.26 | $17.26 | $16.41 | $16.68 | $16.68 | 68,224 |
| 2023-04-24 | $16.40 | $16.84 | $16.40 | $16.61 | $16.61 | 17,485 |
| 2023-04-21 | $16.71 | $16.82 | $16.44 | $16.55 | $16.55 | 13,642 |
| 2023-04-20 | $16.52 | $16.75 | $16.30 | $16.38 | $16.38 | 30,599 |
| 2023-04-19 | $16.61 | $16.75 | $16.30 | $16.57 | $16.57 | 11,713 |
| 2023-04-18 | $16.36 | $16.95 | $16.36 | $16.68 | $16.68 | 18,877 |
| 2023-04-17 | $16.83 | $16.83 | $16.45 | $16.45 | $16.45 | 10,849 |
| 2023-04-14 | $16.77 | $17.04 | $16.77 | $16.91 | $16.91 | 29,434 |
| 2023-04-13 | $16.12 | $17.07 | $16.12 | $16.88 | $16.88 | 15,474 |
| 2023-04-12 | $16.81 | $16.81 | $16.39 | $16.51 | $16.51 | 19,904 |
| 2023-04-11 | $16.17 | $16.43 | $15.96 | $16.43 | $16.43 | 17,806 |
| 2023-04-10 | $16.09 | $16.23 | $15.83 | $16.11 | $16.11 | 21,877 |
| 2023-04-06 | $16.16 | $16.26 | $16.06 | $16.20 | $16.20 | 25,180 |
| 2023-04-05 | $15.88 | $16.45 | $15.88 | $16.09 | $16.09 | 35,695 |
| 2023-04-04 | $15.63 | $16.06 | $15.63 | $15.84 | $15.84 | 22,422 |
| 2023-04-03 | $15.75 | $16.09 | $15.75 | $16.01 | $16.01 | 25,904 |
| 2023-03-31 | $15.68 | $15.90 | $15.59 | $15.66 | $15.66 | 32,333 |
| 2023-03-30 | $16.02 | $16.02 | $15.50 | $15.81 | $15.81 | 29,342 |
| 2023-03-29 | $15.71 | $15.93 | $15.71 | $15.78 | $15.78 | 41,840 |
| 2023-03-28 | $15.61 | $15.82 | $15.54 | $15.55 | $15.55 | 72,218 |
| 2023-03-27 | $15.45 | $15.65 | $15.38 | $15.57 | $15.57 | 63,515 |
| 2023-03-24 | $15.75 | $15.75 | $15.52 | $15.66 | $15.66 | 23,080 |
| 2023-03-23 | $16.00 | $16.28 | $16.00 | $16.11 | $15.38 | 30,862 |
| 2023-03-22 | $15.80 | $16.10 | $15.64 | $15.98 | $15.25 | 49,753 |
| 2023-03-21 | $16.01 | $16.08 | $15.65 | $15.91 | $15.19 | 35,744 |
| 2023-03-20 | $15.75 | $15.89 | $15.60 | $15.62 | $14.91 | 243,478 |
| 2023-03-17 | $15.60 | $16.11 | $15.60 | $15.68 | $15.68 | 27,829 |
| 2023-03-16 | $15.09 | $15.44 | $15.09 | $15.24 | $15.24 | 36,699 |
| 2023-03-15 | $14.93 | $15.18 | $14.84 | $15.15 | $15.15 | 16,362 |
| 2023-03-14 | $15.41 | $15.63 | $15.18 | $15.28 | $15.28 | 137,984 |
| 2023-03-13 | $15.63 | $15.88 | $15.38 | $15.45 | $15.45 | 16,554 |
| 2023-03-10 | $15.50 | $15.81 | $15.49 | $15.59 | $15.59 | 13,048 |
| 2023-03-09 | $15.83 | $15.83 | $15.35 | $15.45 | $15.45 | 35,123 |
| 2023-03-08 | $15.44 | $15.75 | $15.44 | $15.61 | $15.61 | 59,654 |
| 2023-03-07 | $15.54 | $15.91 | $15.54 | $15.80 | $15.80 | 36,580 |
| 2023-03-06 | $15.67 | $15.67 | $15.45 | $15.61 | $15.61 | 52,464 |
| 2023-03-03 | $15.64 | $15.64 | $15.38 | $15.47 | $15.47 | 19,796 |
| 2023-03-02 | $15.45 | $15.57 | $15.43 | $15.56 | $15.56 | 46,547 |
| 2023-03-01 | $15.49 | $15.49 | $15.27 | $15.34 | $15.34 | 52,027 |
| 2023-02-28 | $15.15 | $15.49 | $15.15 | $15.47 | $15.47 | 56,671 |
| 2023-02-27 | $15.84 | $16.49 | $15.63 | $15.91 | $15.91 | 30,906 |
| 2023-02-24 | $15.63 | $15.69 | $15.41 | $15.55 | $15.55 | 56,203 |
| 2023-02-23 | $15.92 | $15.92 | $15.66 | $15.68 | $15.68 | 15,668 |
| 2023-02-22 | $15.62 | $15.80 | $15.62 | $15.65 | $15.65 | 34,112 |
| 2023-02-21 | $15.63 | $15.95 | $15.63 | $15.79 | $15.79 | 36,864 |
| 2023-02-17 | $16.11 | $16.15 | $15.99 | $16.15 | $16.15 | 20,620 |
| 2023-02-16 | $16.16 | $16.16 | $15.87 | $16.11 | $16.11 | 71,720 |
| 2023-02-15 | $15.87 | $15.93 | $15.81 | $15.89 | $15.89 | 14,262 |
| 2023-02-14 | $15.82 | $16.13 | $15.82 | $16.00 | $16.00 | 33,483 |
| 2023-02-13 | $15.74 | $15.86 | $15.60 | $15.64 | $15.64 | 33,260 |
| 2023-02-10 | $15.79 | $16.03 | $15.76 | $16.03 | $16.03 | 38,775 |
| 2023-02-09 | $15.93 | $15.99 | $15.69 | $15.70 | $15.70 | 42,362 |
| 2023-02-08 | $15.60 | $15.90 | $15.60 | $15.73 | $15.73 | 52,220 |
| 2023-02-07 | $15.74 | $15.74 | $15.49 | $15.55 | $15.55 | 26,253 |
| 2023-02-06 | $15.38 | $15.65 | $15.38 | $15.62 | $15.62 | 18,335 |
| 2023-02-03 | $15.62 | $15.97 | $15.62 | $15.73 | $15.73 | 36,342 |
| 2023-02-02 | $15.26 | $15.50 | $15.26 | $15.50 | $15.50 | 26,428 |
| 2023-02-01 | $15.74 | $15.82 | $15.48 | $15.66 | $15.66 | 28,658 |
| 2023-01-31 | $15.20 | $15.25 | $15.08 | $15.19 | $15.19 | 39,639 |
| 2023-01-30 | $15.46 | $15.46 | $15.22 | $15.31 | $15.31 | 43,181 |
| 2023-01-27 | $15.58 | $15.58 | $15.26 | $15.35 | $15.35 | 23,903 |
| 2023-01-26 | $15.35 | $15.35 | $15.19 | $15.22 | $15.22 | 246,698 |
| 2023-01-25 | $15.34 | $15.34 | $15.12 | $15.24 | $15.24 | 160,014 |
| 2023-01-24 | $15.50 | $15.50 | $15.35 | $15.41 | $15.41 | 61,714 |
| 2023-01-23 | $15.46 | $15.91 | $15.46 | $15.54 | $15.54 | 61,194 |
| 2023-01-20 | $15.27 | $15.45 | $15.27 | $15.43 | $15.43 | 44,975 |
| 2023-01-19 | $15.13 | $15.25 | $15.00 | $15.19 | $15.19 | 46,687 |
| 2023-01-18 | $15.39 | $15.39 | $15.05 | $15.09 | $15.09 | 47,173 |
| 2023-01-17 | $15.07 | $15.07 | $14.85 | $15.07 | $15.07 | 21,925 |
| 2023-01-13 | $14.80 | $14.85 | $14.68 | $14.85 | $14.85 | 22,805 |
| 2023-01-12 | $14.66 | $14.90 | $14.58 | $14.87 | $14.87 | 62,090 |
| 2023-01-11 | $14.06 | $14.25 | $14.06 | $14.23 | $14.23 | 15,689 |
| 2023-01-10 | $14.53 | $14.53 | $13.92 | $14.26 | $14.26 | 20,536 |
| 2023-01-09 | $14.31 | $15.01 | $14.31 | $14.43 | $14.43 | 44,733 |
| 2023-01-06 | $15.00 | $15.05 | $14.50 | $14.85 | $14.66 | 70,868 |
| 2023-01-05 | $14.33 | $15.02 | $14.33 | $14.70 | $14.51 | 36,792 |
| 2023-01-04 | $15.78 | $15.78 | $15.23 | $15.25 | $15.05 | 48,674 |
| 2023-01-03 | $15.26 | $15.96 | $15.07 | $15.45 | $15.24 | 40,921 |
| 2022-12-30 | $16.08 | $16.08 | $15.23 | $15.73 | $15.73 | 24,696 |
| 2022-12-29 | $15.19 | $15.74 | $15.10 | $15.32 | $15.32 | 22,487 |
| 2022-12-28 | $14.90 | $15.35 | $14.90 | $15.08 | $15.08 | 22,970 |
| 2022-12-27 | $15.25 | $15.98 | $15.25 | $15.47 | $15.47 | 27,170 |
| 2022-12-23 | $16.11 | $16.11 | $15.10 | $15.49 | $15.49 | 32,617 |
| 2022-12-22 | $15.75 | $15.75 | $15.60 | $15.63 | $15.63 | 28,789 |
| 2022-12-21 | $15.82 | $16.12 | $15.57 | $15.57 | $15.57 | 37,453 |
| 2022-12-20 | $15.15 | $15.70 | $15.15 | $15.57 | $15.57 | 40,134 |
| 2022-12-19 | $15.65 | $16.26 | $15.65 | $15.99 | $15.99 | 33,361 |
| 2022-12-16 | $15.61 | $15.90 | $15.61 | $15.78 | $15.78 | 347,081 |
| 2022-12-15 | $15.68 | $15.71 | $15.40 | $15.45 | $15.45 | 22,802 |
| 2022-12-14 | $16.25 | $16.25 | $15.54 | $15.85 | $15.85 | 37,525 |
| 2022-12-13 | $15.73 | $16.40 | $15.66 | $16.04 | $16.04 | 27,156 |
| 2022-12-12 | $15.23 | $15.96 | $15.14 | $15.43 | $15.43 | 31,181 |
| 2022-12-09 | $15.15 | $15.42 | $15.11 | $15.40 | $15.40 | 35,351 |
| 2022-12-08 | $15.22 | $15.53 | $15.19 | $15.42 | $15.42 | 67,135 |
| 2022-12-07 | $15.05 | $15.55 | $15.04 | $15.40 | $15.40 | 89,303 |
| 2022-12-06 | $16.01 | $16.01 | $15.00 | $15.41 | $15.41 | 57,229 |
| 2022-12-05 | $15.30 | $16.20 | $15.30 | $15.66 | $15.66 | 43,646 |
| 2022-12-02 | $15.61 | $15.88 | $15.37 | $15.74 | $15.74 | 27,613 |
| 2022-12-01 | $15.40 | $16.03 | $15.40 | $15.66 | $15.66 | 67,907 |
| 2022-11-30 | $15.49 | $15.70 | $15.31 | $15.57 | $15.57 | 21,011 |
| 2022-11-29 | $14.88 | $15.77 | $14.88 | $15.01 | $15.01 | 47,759 |
| 2022-11-28 | $14.96 | $15.66 | $14.79 | $15.01 | $15.01 | 22,343 |
| 2022-11-25 | $14.91 | $15.47 | $14.78 | $14.91 | $14.91 | 24,056 |
| 2022-11-23 | $14.35 | $15.30 | $14.35 | $14.63 | $14.63 | 25,473 |
| 2022-11-22 | $14.36 | $14.64 | $14.36 | $14.45 | $14.45 | 28,227 |
| 2022-11-21 | $14.06 | $15.00 | $14.06 | $14.41 | $14.41 | 32,279 |
| 2022-11-18 | $14.19 | $15.10 | $14.19 | $14.58 | $14.58 | 23,962 |
| 2022-11-17 | $14.32 | $15.02 | $14.32 | $14.50 | $14.50 | 18,474 |
| 2022-11-16 | $14.85 | $14.85 | $13.94 | $14.27 | $14.27 | 43,197 |
| 2022-11-15 | $14.23 | $15.14 | $14.23 | $14.65 | $14.65 | 95,852 |
| 2022-11-14 | $15.14 | $15.14 | $14.26 | $14.70 | $14.70 | 39,891 |
| 2022-11-11 | $14.77 | $15.22 | $14.76 | $14.96 | $14.96 | 50,343 |
| 2022-11-10 | $14.92 | $14.92 | $14.44 | $14.63 | $14.63 | 48,945 |
| 2022-11-09 | $14.47 | $15.26 | $14.30 | $14.45 | $14.45 | 28,590 |
| 2022-11-08 | $15.14 | $15.14 | $14.32 | $14.86 | $14.86 | 25,331 |
| 2022-11-07 | $15.38 | $15.38 | $14.45 | $14.93 | $14.93 | 88,311 |
| 2022-11-04 | $14.48 | $15.05 | $14.30 | $14.87 | $14.87 | 66,530 |
| 2022-11-03 | $14.16 | $14.98 | $14.16 | $14.73 | $14.73 | 147,878 |
| 2022-11-02 | $14.86 | $15.00 | $14.29 | $14.51 | $14.51 | 181,857 |
| 2022-11-01 | $14.40 | $15.02 | $14.40 | $14.80 | $14.80 | 28,760 |
| 2022-10-31 | $14.63 | $15.27 | $14.40 | $14.84 | $14.84 | 34,070 |
| 2022-10-28 | $14.55 | $15.24 | $14.37 | $14.72 | $14.72 | 21,670 |
| 2022-10-27 | $15.19 | $15.19 | $14.41 | $14.65 | $14.65 | 52,839 |
| 2022-10-26 | $14.29 | $14.96 | $14.05 | $14.56 | $14.56 | 34,364 |
| 2022-10-25 | $14.18 | $15.05 | $14.18 | $14.70 | $14.70 | 28,219 |
| 2022-10-24 | $14.15 | $14.85 | $14.09 | $14.36 | $14.36 | 110,303 |
| 2022-10-21 | $14.13 | $14.64 | $13.78 | $14.47 | $14.47 | 21,346 |
| 2022-10-20 | $13.61 | $14.20 | $13.61 | $14.08 | $14.08 | 24,471 |
| 2022-10-19 | $13.46 | $13.99 | $13.46 | $13.86 | $13.86 | 42,354 |
| 2022-10-18 | $14.22 | $14.22 | $13.47 | $13.80 | $13.80 | 30,648 |
| 2022-10-17 | $13.83 | $14.30 | $13.74 | $13.97 | $13.97 | 45,907 |
| 2022-10-14 | $13.37 | $14.23 | $13.37 | $13.70 | $13.70 | 27,871 |
| 2022-10-13 | $13.70 | $14.49 | $13.70 | $14.05 | $14.05 | 47,942 |
| 2022-10-12 | $13.87 | $14.75 | $13.87 | $14.35 | $14.35 | 28,804 |
| 2022-10-11 | $13.89 | $14.40 | $13.89 | $14.20 | $14.20 | 33,133 |
| 2022-10-10 | $14.01 | $14.70 | $13.90 | $14.25 | $14.25 | 27,761 |
| 2022-10-07 | $14.27 | $14.80 | $14.12 | $14.40 | $14.40 | 29,405 |
| 2022-10-06 | $14.28 | $15.24 | $14.28 | $14.87 | $14.87 | 52,109 |
| 2022-10-05 | $15.07 | $15.23 | $14.77 | $14.78 | $14.78 | 33,720 |
| 2022-10-04 | $14.70 | $15.34 | $14.70 | $15.20 | $15.20 | 39,402 |
| 2022-10-03 | $14.40 | $14.83 | $14.40 | $14.66 | $14.66 | 45,730 |
| 2022-09-30 | $14.22 | $14.80 | $14.03 | $14.03 | $14.03 | 159,832 |
| 2022-09-29 | $14.29 | $15.12 | $14.25 | $14.59 | $14.59 | 76,353 |
| 2022-09-28 | $14.37 | $15.05 | $14.37 | $15.00 | $15.00 | 47,658 |
| 2022-09-27 | $14.39 | $15.35 | $14.39 | $14.60 | $14.60 | 31,826 |
| 2022-09-26 | $15.19 | $15.35 | $14.67 | $14.95 | $14.95 | 95,180 |
| 2022-09-23 | $15.29 | $15.29 | $14.44 | $14.56 | $14.56 | 28,808 |
| 2022-09-22 | $15.35 | $15.40 | $14.88 | $15.04 | $15.04 | 35,535 |
| 2022-09-21 | $14.61 | $15.55 | $14.61 | $14.87 | $14.87 | 40,308 |
| 2022-09-20 | $14.91 | $15.11 | $14.60 | $14.92 | $14.92 | 59,066 |
| 2022-09-19 | $15.69 | $15.69 | $14.71 | $15.08 | $15.08 | 74,626 |
| 2022-09-16 | $15.31 | $15.31 | $14.71 | $14.73 | $14.73 | 108,557 |
| 2022-09-15 | $14.92 | $15.81 | $14.92 | $15.19 | $15.19 | 29,436 |
| 2022-09-14 | $15.00 | $15.41 | $14.95 | $15.33 | $15.33 | 15,009 |
| 2022-09-13 | $15.84 | $15.85 | $14.86 | $14.92 | $14.92 | 23,093 |
| 2022-09-12 | $15.80 | $15.80 | $15.22 | $15.22 | $15.22 | 22,263 |
| 2022-09-09 | $15.00 | $15.88 | $15.00 | $15.48 | $15.48 | 47,012 |
| 2022-09-08 | $14.86 | $15.65 | $14.86 | $15.30 | $15.30 | 22,317 |
| 2022-09-07 | $14.40 | $15.34 | $14.40 | $14.78 | $14.78 | 39,234 |
| 2022-09-06 | $15.10 | $15.11 | $14.91 | $14.94 | $14.94 | 53,903 |
| 2022-09-02 | $14.38 | $15.05 | $14.38 | $14.77 | $14.77 | 40,813 |
| 2022-09-01 | $14.91 | $15.04 | $14.47 | $14.62 | $14.62 | 27,020 |
| 2022-08-31 | $14.35 | $14.83 | $14.31 | $14.50 | $14.50 | 23,798 |
| 2022-08-30 | $13.87 | $14.77 | $13.87 | $14.19 | $14.19 | 102,981 |
| 2022-08-29 | $14.51 | $14.54 | $14.01 | $14.16 | $14.16 | 49,195 |
| 2022-08-26 | $15.40 | $15.40 | $14.05 | $14.17 | $14.17 | 45,694 |
| 2022-08-25 | $14.01 | $14.52 | $14.01 | $14.37 | $14.37 | 47,307 |
| 2022-08-24 | $14.83 | $14.83 | $14.16 | $14.45 | $14.45 | 18,579 |
| 2022-08-23 | $13.93 | $14.85 | $13.93 | $14.35 | $14.35 | 47,207 |
| 2022-08-22 | $14.08 | $14.54 | $13.87 | $14.22 | $14.22 | 45,990 |
| 2022-08-19 | $14.86 | $14.86 | $14.05 | $14.26 | $14.26 | 42,729 |
| 2022-08-18 | $14.68 | $14.69 | $14.43 | $14.60 | $14.60 | 68,944 |
| 2022-08-17 | $14.62 | $14.62 | $14.26 | $14.48 | $14.48 | 25,014 |
| 2022-08-16 | $14.02 | $14.61 | $14.02 | $14.51 | $14.51 | 16,964 |
| 2022-08-15 | $14.07 | $14.99 | $14.07 | $14.62 | $14.62 | 27,456 |
| 2022-08-12 | $14.95 | $15.07 | $14.33 | $14.79 | $14.79 | 33,316 |
| 2022-08-11 | $15.08 | $15.24 | $14.50 | $14.86 | $14.86 | 15,235 |
| 2022-08-10 | $14.32 | $15.00 | $14.32 | $14.62 | $14.62 | 13,744 |
| 2022-08-09 | $14.30 | $15.14 | $14.30 | $14.78 | $14.78 | 74,065 |
| 2022-08-08 | $14.43 | $15.12 | $14.43 | $14.72 | $14.72 | 39,642 |
| 2022-08-05 | $14.02 | $14.77 | $14.02 | $14.64 | $14.64 | 34,081 |
| 2022-08-04 | $14.54 | $15.00 | $14.29 | $14.58 | $14.58 | 15,079 |
| 2022-08-03 | $14.55 | $14.74 | $14.55 | $14.60 | $14.60 | 21,333 |
| 2022-08-02 | $14.12 | $15.17 | $14.12 | $14.73 | $14.73 | 23,403 |
| 2022-08-01 | $14.38 | $15.06 | $14.27 | $14.45 | $14.45 | 41,079 |
| 2022-07-29 | $14.87 | $14.92 | $14.22 | $14.77 | $14.77 | 70,174 |
| 2022-07-28 | $14.10 | $14.91 | $14.10 | $14.78 | $14.78 | 88,741 |
| 2022-07-27 | $14.04 | $14.59 | $14.04 | $14.58 | $14.58 | 46,749 |
| 2022-07-26 | $13.94 | $14.79 | $13.94 | $14.25 | $14.25 | 31,451 |
| 2022-07-25 | $14.68 | $14.68 | $13.73 | $14.21 | $14.21 | 31,605 |
| 2022-07-22 | $14.52 | $14.52 | $13.92 | $14.09 | $14.09 | 109,536 |
| 2022-07-21 | $14.07 | $14.41 | $14.07 | $14.28 | $14.28 | 36,168 |
| 2022-07-20 | $14.25 | $14.25 | $13.94 | $14.20 | $14.20 | 61,310 |
| 2022-07-19 | $13.44 | $14.11 | $13.26 | $13.87 | $13.87 | 76,518 |
| 2022-07-18 | $13.83 | $13.83 | $13.69 | $13.69 | $13.69 | 27,158 |
| 2022-07-15 | $13.88 | $13.88 | $13.34 | $13.78 | $13.78 | 49,602 |
| 2022-07-14 | $13.32 | $13.76 | $13.01 | $13.59 | $13.59 | 214,457 |
| 2022-07-13 | $13.73 | $13.73 | $13.01 | $13.22 | $13.22 | 42,392 |
| 2022-07-12 | $13.93 | $13.93 | $13.25 | $13.43 | $13.43 | 36,265 |
| 2022-07-11 | $13.74 | $13.74 | $13.50 | $13.50 | $13.50 | 95,665 |
| 2022-07-08 | $14.16 | $14.16 | $13.59 | $13.80 | $13.80 | 105,562 |
| 2022-07-07 | $13.04 | $13.54 | $13.04 | $13.43 | $13.43 | 46,708 |
| 2022-07-06 | $13.13 | $13.59 | $13.13 | $13.46 | $13.46 | 71,053 |
| 2022-07-05 | $13.54 | $13.64 | $13.11 | $13.47 | $13.47 | 56,713 |
| 2022-07-01 | $13.66 | $13.99 | $13.66 | $13.85 | $13.85 | 36,514 |
| 2022-06-30 | $13.75 | $14.11 | $13.75 | $13.89 | $13.89 | 39,093 |
| 2022-06-29 | $13.68 | $14.33 | $13.68 | $13.97 | $13.97 | 26,244 |
| 2022-06-28 | $14.00 | $14.84 | $14.00 | $14.23 | $14.23 | 76,630 |
| 2022-06-27 | $14.89 | $14.89 | $14.25 | $14.29 | $14.29 | 72,693 |
| 2022-06-24 | $15.02 | $15.02 | $14.10 | $14.58 | $14.58 | 38,981 |
| 2022-06-23 | $14.29 | $14.71 | $14.18 | $14.37 | $14.37 | 57,763 |
| 2022-06-22 | $14.06 | $14.84 | $14.06 | $14.42 | $14.42 | 43,906 |
| 2022-06-21 | $14.75 | $14.85 | $14.56 | $14.62 | $14.62 | 71,174 |
| 2022-06-17 | $15.10 | $15.10 | $14.22 | $14.52 | $14.52 | 49,119 |
| 2022-06-16 | $15.36 | $15.36 | $14.55 | $14.59 | $14.59 | 28,713 |
| 2022-06-15 | $15.49 | $15.49 | $14.79 | $15.19 | $15.19 | 34,728 |
| 2022-06-14 | $14.53 | $15.18 | $14.41 | $14.58 | $14.58 | 86,317 |
| 2022-06-13 | $14.69 | $14.69 | $14.32 | $14.44 | $14.44 | 45,823 |
| 2022-06-10 | $15.01 | $15.09 | $14.50 | $14.78 | $14.78 | 29,550 |
| 2022-06-09 | $15.44 | $15.51 | $15.16 | $15.16 | $15.16 | 41,159 |
| 2022-06-08 | $15.29 | $15.37 | $15.11 | $15.28 | $15.28 | 77,783 |
| 2022-06-07 | $15.34 | $15.34 | $15.00 | $15.21 | $15.21 | 90,394 |
| 2022-06-06 | $15.46 | $15.46 | $15.17 | $15.17 | $15.17 | 37,530 |
| 2022-06-03 | $15.52 | $15.52 | $15.36 | $15.37 | $15.37 | 40,817 |
| 2022-06-02 | $15.28 | $15.64 | $15.26 | $15.64 | $15.64 | 191,206 |
| 2022-06-01 | $15.92 | $15.92 | $15.64 | $15.74 | $15.74 | 57,696 |
| 2022-05-31 | $16.03 | $16.03 | $15.75 | $15.84 | $15.84 | 29,579 |
| 2022-05-27 | $15.39 | $15.56 | $15.39 | $15.41 | $15.41 | 85,909 |
| 2022-05-26 | $15.00 | $15.00 | $14.66 | $14.66 | $14.66 | 40,988 |
| 2022-05-25 | $14.69 | $14.72 | $14.58 | $14.64 | $14.64 | 240,775 |
| 2022-05-24 | $15.49 | $15.49 | $14.75 | $15.12 | $15.12 | 46,421 |
| 2022-05-23 | $14.66 | $14.70 | $14.56 | $14.67 | $14.67 | 39,298 |
| 2022-05-20 | $14.90 | $14.93 | $14.50 | $14.66 | $14.66 | 85,010 |
| 2022-05-19 | $15.00 | $15.25 | $14.85 | $15.14 | $15.14 | 99,660 |
| 2022-05-18 | $14.91 | $15.11 | $14.74 | $14.86 | $14.86 | 67,007 |
| 2022-05-17 | $14.95 | $15.23 | $14.95 | $15.19 | $15.19 | 52,280 |
| 2022-05-16 | $14.44 | $14.63 | $14.31 | $14.60 | $14.60 | 79,981 |
| 2022-05-13 | $14.02 | $14.71 | $14.02 | $14.68 | $14.68 | 52,519 |
| 2022-05-12 | $15.00 | $15.45 | $14.57 | $14.84 | $14.84 | 93,697 |
| 2022-05-11 | $15.12 | $15.57 | $15.12 | $15.35 | $15.35 | 60,885 |
| 2022-05-10 | $15.79 | $15.79 | $15.36 | $15.41 | $15.41 | 47,864 |
| 2022-05-09 | $15.93 | $15.93 | $15.17 | $15.35 | $15.35 | 51,193 |
| 2022-05-06 | $16.47 | $16.70 | $16.46 | $16.63 | $16.63 | 59,445 |
| 2022-05-05 | $16.85 | $16.94 | $16.51 | $16.64 | $16.64 | 58,447 |
| 2022-05-04 | $17.29 | $17.29 | $16.55 | $16.95 | $16.95 | 27,180 |
| 2022-05-03 | $16.80 | $16.80 | $16.36 | $16.56 | $16.56 | 60,985 |
| 2022-05-02 | $17.00 | $17.20 | $16.38 | $16.83 | $16.83 | 32,888 |
| 2022-04-29 | $16.90 | $16.90 | $16.41 | $16.55 | $16.55 | 48,304 |
| 2022-04-28 | $16.76 | $16.76 | $16.46 | $16.48 | $16.48 | 66,989 |
| 2022-04-27 | $16.80 | $16.85 | $16.56 | $16.68 | $16.68 | 135,715 |
| 2022-04-26 | $17.51 | $17.51 | $16.90 | $16.93 | $16.93 | 34,058 |
| 2022-04-25 | $16.97 | $16.97 | $16.55 | $16.82 | $16.82 | 57,865 |
| 2022-04-22 | $16.91 | $16.91 | $16.10 | $16.45 | $16.45 | 27,443 |
| 2022-04-21 | $16.52 | $16.94 | $16.47 | $16.71 | $16.71 | 20,360 |
| 2022-04-20 | $16.97 | $16.97 | $16.71 | $16.84 | $16.84 | 53,402 |
| 2022-04-19 | $15.85 | $15.89 | $15.67 | $15.89 | $15.89 | 42,032 |
| 2022-04-18 | $15.89 | $15.98 | $15.60 | $15.85 | $15.85 | 82,842 |
| 2022-04-14 | $16.22 | $16.22 | $15.63 | $15.72 | $15.72 | 48,535 |
| 2022-04-13 | $15.92 | $16.00 | $15.70 | $16.00 | $16.00 | 39,979 |
| 2022-04-12 | $15.84 | $16.27 | $15.80 | $15.91 | $15.91 | 54,140 |
| 2022-04-11 | $16.35 | $16.35 | $15.62 | $15.83 | $15.83 | 24,526 |
| 2022-04-08 | $15.47 | $16.10 | $15.47 | $15.91 | $15.91 | 49,902 |
| 2022-04-07 | $16.31 | $16.31 | $16.05 | $16.17 | $16.17 | 58,399 |
| 2022-04-06 | $15.63 | $16.31 | $15.63 | $16.09 | $16.09 | 57,807 |
| 2022-04-05 | $16.49 | $16.60 | $16.22 | $16.31 | $16.31 | 51,612 |
| 2022-04-04 | $16.14 | $16.57 | $16.14 | $16.55 | $16.55 | 70,793 |
| 2022-04-01 | $15.89 | $16.47 | $15.89 | $16.39 | $16.39 | 29,194 |
| 2022-03-31 | $16.30 | $16.40 | $16.20 | $16.20 | $16.20 | 39,523 |
| 2022-03-30 | $16.88 | $16.88 | $16.15 | $16.54 | $16.54 | 32,874 |
| 2022-03-29 | $16.40 | $16.64 | $16.40 | $16.47 | $16.47 | 36,403 |
| 2022-03-28 | $16.40 | $16.48 | $16.40 | $16.42 | $16.42 | 25,160 |
| 2022-03-25 | $16.88 | $16.88 | $16.25 | $16.41 | $16.41 | 25,338 |
| 2022-03-24 | $15.89 | $16.60 | $15.89 | $16.60 | $16.60 | 76,981 |
| 2022-03-23 | $15.61 | $16.23 | $15.61 | $16.11 | $16.11 | 36,600 |
| 2022-03-22 | $16.61 | $16.61 | $15.77 | $15.89 | $15.89 | 39,134 |
| 2022-03-21 | $16.45 | $16.45 | $15.54 | $16.06 | $16.06 | 83,044 |
| 2022-03-18 | $15.96 | $16.17 | $15.91 | $16.06 | $16.06 | 83,044 |
| 2022-03-17 | $15.92 | $16.31 | $15.92 | $16.26 | $16.26 | 42,883 |
| 2022-03-16 | $16.24 | $16.64 | $16.24 | $16.38 | $16.38 | 111,898 |
| 2022-03-15 | $16.81 | $16.87 | $16.16 | $16.85 | $16.25 | 113,899 |
| 2022-03-14 | $16.10 | $16.61 | $15.80 | $16.60 | $16.01 | 119,584 |
| 2022-03-11 | $15.68 | $16.00 | $15.68 | $15.87 | $15.30 | 62,439 |
| 2022-03-10 | $16.25 | $16.57 | $15.96 | $16.29 | $15.71 | 147,235 |
| 2022-03-09 | $15.45 | $16.43 | $15.45 | $16.41 | $15.83 | 95,519 |
| 2022-03-08 | $15.35 | $15.87 | $15.26 | $15.40 | $14.85 | 163,903 |
| 2022-03-07 | $16.13 | $16.13 | $15.57 | $15.57 | $15.02 | 193,294 |
| 2022-03-04 | $16.43 | $16.43 | $16.05 | $16.35 | $15.77 | 535,236 |
| 2022-03-03 | $16.10 | $16.30 | $16.04 | $16.17 | $15.59 | 113,729 |
| 2022-03-02 | $15.78 | $16.20 | $15.77 | $16.00 | $15.43 | 29,995 |
| 2022-03-01 | $15.96 | $16.27 | $15.64 | $15.99 | $15.42 | 27,841 |
| 2022-02-28 | $16.26 | $16.26 | $15.59 | $16.07 | $15.49 | 35,409 |
| 2022-02-25 | $15.75 | $16.31 | $15.51 | $16.04 | $15.47 | 52,851 |
| 2022-02-24 | $14.93 | $15.54 | $14.70 | $15.51 | $14.96 | 68,235 |
| 2022-02-23 | $15.27 | $15.72 | $15.13 | $15.50 | $14.95 | 23,664 |
| 2022-02-22 | $15.35 | $15.64 | $15.35 | $15.60 | $15.04 | 54,595 |
| 2022-02-18 | $15.75 | $15.75 | $15.31 | $15.58 | $15.03 | 88,776 |
| 2022-02-17 | $14.80 | $15.48 | $14.80 | $15.25 | $14.71 | 613,596 |
| 2022-02-16 | $15.90 | $15.90 | $14.99 | $15.49 | $14.94 | 27,491 |
| 2022-02-15 | $14.98 | $15.73 | $14.98 | $15.62 | $15.06 | 15,640 |
| 2022-02-14 | $15.59 | $15.64 | $15.23 | $15.41 | $14.86 | 78,058 |
| 2022-02-11 | $15.59 | $15.71 | $15.01 | $15.36 | $14.81 | 16,299 |
| 2022-02-10 | $15.81 | $15.81 | $15.29 | $15.36 | $14.81 | 28,122 |
| 2022-02-09 | $15.95 | $15.95 | $15.32 | $15.50 | $14.95 | 36,095 |
| 2022-02-08 | $15.70 | $15.70 | $15.09 | $15.20 | $14.66 | 170,742 |
| 2022-02-07 | $15.12 | $15.47 | $14.81 | $15.35 | $14.80 | 74,202 |
| 2022-02-04 | $15.01 | $15.01 | $14.37 | $14.64 | $14.12 | 72,499 |
| 2022-02-03 | $14.29 | $14.72 | $14.06 | $14.40 | $13.89 | 109,150 |
| 2022-02-02 | $14.56 | $14.56 | $13.68 | $14.30 | $13.79 | 46,335 |
| 2022-02-01 | $14.96 | $15.03 | $14.15 | $15.03 | $14.49 | 134,921 |
| 2022-01-31 | $14.55 | $14.55 | $13.71 | $14.35 | $13.84 | 145,254 |
| 2022-01-28 | $14.77 | $14.77 | $14.47 | $14.65 | $14.13 | 260,997 |
| 2022-01-27 | $14.79 | $14.90 | $14.45 | $14.80 | $14.27 | 196,923 |
| 2022-01-26 | $13.74 | $14.64 | $13.74 | $14.25 | $13.74 | 86,545 |
| 2022-01-25 | $13.70 | $14.37 | $13.70 | $14.29 | $13.78 | 32,305 |
| 2022-01-24 | $14.55 | $14.73 | $13.86 | $14.38 | $13.87 | 67,604 |
| 2022-01-21 | $14.05 | $14.97 | $14.05 | $14.67 | $14.15 | 86,405 |
| 2022-01-20 | $14.59 | $14.80 | $14.32 | $14.64 | $14.12 | 133,890 |
| 2022-01-19 | $14.59 | $14.77 | $14.03 | $14.43 | $13.92 | 32,218 |
| 2022-01-18 | $15.00 | $15.00 | $14.14 | $14.79 | $14.26 | 178,799 |
| 2022-01-14 | $15.00 | $15.00 | $14.45 | $14.45 | $13.94 | 67,608 |
| 2022-01-13 | $14.63 | $15.03 | $14.36 | $14.63 | $14.11 | 149,521 |
| 2022-01-12 | $14.02 | $14.87 | $14.02 | $14.57 | $14.05 | 68,080 |
| 2022-01-11 | $14.29 | $14.85 | $14.29 | $14.64 | $14.12 | 50,989 |
| 2022-01-10 | $14.64 | $14.75 | $14.46 | $14.66 | $14.14 | 151,760 |
| 2022-01-07 | $15.01 | $15.01 | $14.08 | $14.58 | $14.06 | 34,782 |
| 2022-01-06 | $13.94 | $14.82 | $13.94 | $14.48 | $13.96 | 96,947 |
| 2022-01-05 | $14.97 | $15.04 | $14.39 | $14.57 | $14.05 | 134,910 |
| 2022-01-04 | $14.00 | $14.88 | $14.00 | $14.56 | $14.04 | 75,452 |
| 2022-01-03 | $14.15 | $14.90 | $14.15 | $14.66 | $14.13 | 137,940 |
| 2021-12-31 | $14.81 | $14.81 | $14.35 | $14.35 | $13.84 | 48,096 |
| 2021-12-30 | $14.31 | $14.48 | $14.02 | $14.31 | $13.80 | 39,093 |
| 2021-12-29 | $14.01 | $14.39 | $14.01 | $14.30 | $13.79 | 208,262 |
| 2021-12-28 | $14.75 | $14.75 | $13.97 | $14.27 | $13.76 | 57,167 |
| 2021-12-27 | $13.77 | $14.39 | $13.77 | $14.29 | $13.78 | 49,309 |
| 2021-12-23 | $13.95 | $14.80 | $13.95 | $14.37 | $13.86 | 60,883 |
| 2021-12-22 | $13.73 | $14.56 | $13.73 | $14.20 | $13.69 | 101,229 |
| 2021-12-21 | $13.78 | $14.29 | $13.78 | $14.13 | $13.63 | 98,387 |
| 2021-12-20 | $13.81 | $14.51 | $13.81 | $14.00 | $13.50 | 91,446 |
| 2021-12-17 | $14.41 | $14.41 | $13.94 | $14.20 | $13.69 | 78,842 |
| 2021-12-16 | $14.50 | $14.50 | $14.24 | $14.24 | $13.73 | 86,506 |
| 2021-12-15 | $15.00 | $15.00 | $14.29 | $14.65 | $14.13 | 74,866 |
| 2021-12-14 | $14.38 | $14.38 | $14.24 | $14.30 | $13.79 | 82,591 |
| 2021-12-13 | $14.32 | $14.63 | $14.32 | $14.40 | $13.88 | 78,379 |
| 2021-12-10 | $13.90 | $14.44 | $13.90 | $14.34 | $13.83 | 72,097 |
| 2021-12-09 | $14.98 | $14.98 | $14.15 | $14.43 | $13.92 | 127,467 |
| 2021-12-08 | $15.06 | $15.06 | $14.19 | $14.65 | $14.13 | 39,609 |
| 2021-12-07 | $15.10 | $15.10 | $14.25 | $14.72 | $14.20 | 57,625 |
| 2021-12-06 | $13.88 | $14.59 | $13.80 | $14.45 | $13.94 | 75,089 |
| 2021-12-03 | $14.13 | $14.84 | $13.95 | $14.33 | $13.82 | 89,784 |
| 2021-12-02 | $14.06 | $14.95 | $14.06 | $14.58 | $14.06 | 70,865 |
| 2021-12-01 | $13.74 | $14.57 | $13.74 | $14.04 | $13.54 | 44,902 |
| 2021-11-30 | $14.41 | $14.41 | $13.79 | $14.14 | $13.64 | 32,055 |
| 2021-11-29 | $14.03 | $14.80 | $14.03 | $14.48 | $13.97 | 102,903 |
| 2021-11-26 | $14.84 | $14.84 | $14.01 | $14.30 | $13.79 | 21,776 |
| 2021-11-24 | $14.23 | $15.12 | $14.23 | $14.79 | $14.26 | 42,290 |
| 2021-11-23 | $15.04 | $15.04 | $14.13 | $14.64 | $14.12 | 41,092 |
| 2021-11-22 | $14.52 | $15.04 | $14.52 | $14.83 | $14.30 | 45,960 |
| 2021-11-19 | $14.47 | $15.36 | $14.47 | $14.82 | $14.29 | 38,399 |
| 2021-11-18 | $15.07 | $15.07 | $14.18 | $14.61 | $14.08 | 37,057 |
| 2021-11-17 | $14.25 | $15.13 | $14.25 | $14.71 | $14.19 | 64,116 |
| 2021-11-16 | $14.73 | $14.73 | $14.23 | $14.38 | $13.87 | 132,106 |
| 2021-11-15 | $14.16 | $15.06 | $14.16 | $14.58 | $14.06 | 144,698 |
| 2021-11-12 | $15.07 | $15.23 | $14.43 | $14.76 | $14.23 | 40,458 |
| 2021-11-11 | $14.86 | $14.98 | $14.44 | $14.87 | $14.34 | 123,276 |
| 2021-11-10 | $14.40 | $14.99 | $14.40 | $14.78 | $14.25 | 40,094 |
| 2021-11-09 | $14.95 | $15.20 | $14.41 | $14.69 | $14.17 | 39,248 |
| 2021-11-08 | $15.33 | $15.52 | $14.35 | $14.96 | $14.42 | 23,179 |
| 2021-11-05 | $14.61 | $15.08 | $14.42 | $14.86 | $14.33 | 21,648 |
| 2021-11-04 | $14.63 | $15.04 | $14.63 | $14.83 | $14.30 | 49,001 |
| 2021-11-03 | $14.44 | $15.34 | $14.44 | $14.92 | $14.39 | 96,475 |
| 2021-11-02 | $14.77 | $14.77 | $14.31 | $14.66 | $14.14 | 23,702 |
| 2021-11-01 | $14.30 | $15.18 | $14.30 | $14.66 | $14.14 | 23,702 |
| 2021-10-29 | $15.11 | $15.11 | $14.77 | $14.81 | $14.28 | 16,414 |
| 2021-10-28 | $15.35 | $15.35 | $14.41 | $14.84 | $14.31 | 24,020 |
| 2021-10-27 | $14.57 | $15.47 | $14.57 | $14.88 | $14.35 | 37,940 |
| 2021-10-26 | $15.63 | $15.63 | $14.90 | $15.36 | $14.81 | 23,324 |
| 2021-10-25 | $15.39 | $15.39 | $14.66 | $14.82 | $14.29 | 212,011 |
| 2021-10-22 | $15.77 | $15.77 | $15.47 | $15.50 | $14.95 | 109,165 |
| 2021-10-21 | $15.57 | $15.57 | $15.22 | $15.50 | $14.95 | 57,631 |
| 2021-10-20 | $15.55 | $15.80 | $15.55 | $15.71 | $15.15 | 23,140 |
| 2021-10-19 | $15.67 | $15.80 | $15.41 | $15.78 | $15.22 | 181,894 |
| 2021-10-18 | $15.45 | $16.18 | $15.45 | $15.78 | $15.22 | 1,511,939 |
| 2021-10-15 | $14.83 | $15.53 | $14.83 | $15.41 | $14.86 | 1,113,788 |
| 2021-10-14 | $15.11 | $15.40 | $15.10 | $15.29 | $14.74 | 19,174 |
| 2021-10-13 | $15.40 | $15.40 | $15.01 | $15.11 | $14.57 | 57,401 |
| 2021-10-12 | $14.81 | $15.06 | $14.44 | $15.06 | $14.52 | 257,765 |
| 2021-10-11 | $14.88 | $14.96 | $14.57 | $14.70 | $14.18 | 90,934 |
| 2021-10-08 | $14.70 | $14.83 | $14.19 | $14.67 | $14.15 | 11,344 |
| 2021-10-07 | $14.31 | $14.89 | $14.08 | $14.81 | $14.28 | 55,646 |
| 2021-10-06 | $14.24 | $14.79 | $14.24 | $14.76 | $14.23 | 43,347 |
| 2021-10-05 | $14.04 | $14.60 | $13.98 | $14.38 | $13.87 | 91,090 |
| 2021-10-04 | $14.29 | $14.46 | $13.46 | $14.09 | $13.59 | 73,935 |
| 2021-10-01 | $14.07 | $14.16 | $13.76 | $13.81 | $13.32 | 21,620 |
| 2021-09-30 | $14.17 | $14.17 | $13.43 | $13.66 | $13.17 | 19,964 |
| 2021-09-29 | $13.56 | $13.74 | $13.20 | $13.62 | $13.13 | 20,610 |
| 2021-09-28 | $13.08 | $13.47 | $13.08 | $13.40 | $12.92 | 35,505 |
| 2021-09-27 | $13.43 | $13.52 | $13.15 | $13.39 | $12.91 | 65,204 |
| 2021-09-24 | $13.42 | $13.84 | $13.41 | $13.41 | $12.93 | 22,701 |
| 2021-09-23 | $12.77 | $14.00 | $12.77 | $13.50 | $13.02 | 55,706 |
| 2021-09-22 | $13.30 | $13.49 | $12.47 | $13.31 | $12.84 | 30,610 |
| 2021-09-21 | $12.20 | $13.00 | $12.17 | $12.63 | $12.18 | 69,290 |
| 2021-09-20 | $12.12 | $12.80 | $12.12 | $12.80 | $12.34 | 36,055 |
| 2021-09-17 | $12.53 | $13.14 | $12.53 | $12.98 | $12.52 | 25,828 |
| 2021-09-16 | $13.21 | $13.21 | $12.61 | $13.11 | $12.64 | 30,340 |
| 2021-09-15 | $13.28 | $13.50 | $12.88 | $13.00 | $12.54 | 75,698 |
| 2021-09-14 | $12.80 | $13.70 | $12.80 | $13.10 | $12.63 | 83,356 |
| 2021-09-13 | $13.66 | $13.66 | $12.82 | $13.21 | $12.74 | 44,830 |
| 2021-09-10 | $13.05 | $13.66 | $13.05 | $13.32 | $12.85 | 271,379 |
| 2021-09-09 | $13.70 | $13.81 | $13.21 | $13.30 | $12.83 | 211,481 |
| 2021-09-08 | $13.81 | $14.51 | $13.19 | $13.70 | $13.21 | 102,081 |
| 2021-09-07 | $13.85 | $14.25 | $13.80 | $14.25 | $13.74 | 96,044 |
| 2021-09-03 | $13.86 | $14.49 | $13.85 | $14.45 | $13.94 | 17,029 |
| 2021-09-02 | $13.94 | $13.94 | $13.25 | $13.64 | $13.15 | 30,738 |
| 2021-09-01 | $13.70 | $13.75 | $13.53 | $13.68 | $13.19 | 13,462 |
| 2021-08-31 | $13.92 | $13.92 | $13.63 | $13.73 | $13.24 | 53,871 |
| 2021-08-30 | $13.25 | $13.85 | $13.25 | $13.78 | $13.29 | 13,602 |
| 2021-08-27 | $13.41 | $13.47 | $13.19 | $13.44 | $12.96 | 35,521 |
| 2021-08-26 | $13.57 | $13.57 | $13.32 | $13.34 | $12.86 | 18,687 |
| 2021-08-25 | $13.60 | $13.64 | $13.39 | $13.56 | $13.08 | 12,082 |
| 2021-08-24 | $13.39 | $13.64 | $12.79 | $13.61 | $13.13 | 30,272 |
| 2021-08-23 | $13.80 | $13.88 | $13.68 | $13.80 | $13.31 | 15,008 |
| 2021-08-20 | $13.79 | $13.79 | $13.47 | $13.74 | $13.25 | 83,686 |
| 2021-08-19 | $13.49 | $13.69 | $13.29 | $13.44 | $12.96 | 18,992 |
| 2021-08-18 | $14.01 | $14.11 | $13.98 | $13.98 | $13.48 | 31,446 |
| 2021-08-17 | $13.64 | $13.75 | $13.40 | $13.54 | $13.06 | 26,909 |
| 2021-08-16 | $13.62 | $13.70 | $13.54 | $13.65 | $13.16 | 34,422 |
| 2021-08-13 | $13.30 | $13.54 | $13.30 | $13.53 | $13.05 | 25,061 |
| 2021-08-12 | $13.24 | $13.36 | $13.11 | $13.14 | $12.67 | 36,231 |
| 2021-08-11 | $13.35 | $13.35 | $12.92 | $13.27 | $12.80 | 15,481 |
| 2021-08-10 | $13.37 | $13.37 | $13.20 | $13.30 | $12.82 | 26,903 |
| 2021-08-09 | $12.99 | $13.45 | $12.99 | $13.32 | $12.85 | 15,293 |
| 2021-08-06 | $13.63 | $13.78 | $13.44 | $13.60 | $13.12 | 23,609 |
| 2021-08-05 | $14.01 | $14.27 | $14.00 | $14.06 | $13.56 | 12,964 |
| 2021-08-04 | $13.16 | $13.44 | $13.16 | $13.39 | $12.91 | 46,951 |
| 2021-08-03 | $12.92 | $13.17 | $12.83 | $13.06 | $12.59 | 25,334 |
| 2021-08-02 | $13.00 | $13.17 | $12.86 | $13.03 | $12.57 | 19,133 |
| 2021-07-30 | $12.39 | $13.07 | $12.39 | $12.92 | $12.46 | 28,862 |
| 2021-07-29 | $12.87 | $13.14 | $12.87 | $13.00 | $12.54 | 49,431 |
| 2021-07-28 | $13.02 | $13.02 | $12.73 | $12.95 | $12.49 | 26,604 |
| 2021-07-27 | $13.00 | $13.21 | $13.00 | $13.16 | $12.69 | 28,009 |
| 2021-07-26 | $12.74 | $13.49 | $12.67 | $13.34 | $12.86 | 34,383 |
| 2021-07-23 | $13.39 | $13.39 | $13.17 | $13.26 | $12.79 | 28,699 |
| 2021-07-22 | $13.36 | $13.49 | $13.34 | $13.44 | $12.96 | 12,509 |
| 2021-07-21 | $13.13 | $13.27 | $12.99 | $13.18 | $12.71 | 28,271 |
| 2021-07-20 | $12.85 | $13.09 | $12.85 | $12.98 | $12.52 | 30,361 |
| 2021-07-19 | $12.51 | $13.26 | $12.51 | $12.88 | $12.42 | 29,837 |
| 2021-07-16 | $13.24 | $13.31 | $13.13 | $13.17 | $12.70 | 28,061 |
| 2021-07-15 | $13.22 | $13.24 | $13.04 | $13.04 | $12.58 | 41,578 |
| 2021-07-14 | $12.79 | $12.91 | $12.64 | $12.85 | $12.39 | 34,591 |
| 2021-07-13 | $13.14 | $13.20 | $13.03 | $13.03 | $12.57 | 246,107 |
| 2021-07-12 | $13.13 | $13.13 | $12.94 | $13.00 | $12.54 | 451,503 |
| 2021-07-09 | $12.94 | $13.19 | $12.93 | $13.19 | $12.72 | 658,392 |
| 2021-07-08 | $13.31 | $13.31 | $12.97 | $12.98 | $12.52 | 279,933 |
| 2021-07-07 | $13.27 | $13.32 | $13.07 | $13.10 | $12.63 | 271,620 |
| 2021-07-06 | $13.52 | $13.56 | $13.24 | $13.24 | $12.77 | 24,820 |
| 2021-07-02 | $14.00 | $14.00 | $13.78 | $13.86 | $13.37 | 22,675 |
| 2021-07-01 | $13.67 | $13.67 | $13.43 | $13.50 | $13.02 | 47,493 |
| 2021-06-30 | $13.62 | $13.69 | $13.37 | $13.51 | $13.03 | 38,530 |
| 2021-06-29 | $13.55 | $13.55 | $13.34 | $13.42 | $12.94 | 37,508 |
| 2021-06-28 | $13.20 | $13.71 | $13.20 | $13.56 | $13.08 | 83,855 |
| 2021-06-25 | $13.90 | $13.93 | $13.81 | $13.93 | $13.43 | 46,345 |
| 2021-06-24 | $13.95 | $13.95 | $13.72 | $13.88 | $13.38 | 30,733 |
| 2021-06-23 | $13.74 | $13.80 | $13.52 | $13.64 | $13.15 | 11,054 |
| 2021-06-22 | $13.93 | $14.12 | $13.86 | $13.97 | $13.47 | 35,287 |
| 2021-06-21 | $13.63 | $13.82 | $13.59 | $13.82 | $13.33 | 24,172 |
| 2021-06-18 | $13.57 | $13.57 | $13.41 | $13.41 | $12.93 | 20,794 |
| 2021-06-17 | $13.36 | $14.04 | $13.36 | $13.88 | $13.39 | 33,504 |
| 2021-06-16 | $14.15 | $14.15 | $13.84 | $14.10 | $13.60 | 131,628 |
| 2021-06-15 | $14.72 | $14.99 | $14.72 | $14.94 | $14.41 | 25,603 |
| 2021-06-14 | $14.99 | $15.30 | $14.88 | $14.88 | $14.35 | 26,799 |
| 2021-06-11 | $14.95 | $15.13 | $14.80 | $14.91 | $14.38 | 188,680 |
| 2021-06-10 | $15.10 | $15.23 | $15.01 | $15.14 | $14.60 | 26,389 |
| 2021-06-09 | $14.86 | $14.86 | $14.67 | $14.74 | $14.22 | 45,155 |
| 2021-06-08 | $14.20 | $14.87 | $14.20 | $14.62 | $14.10 | 21,105 |
| 2021-06-07 | $14.32 | $14.98 | $14.32 | $14.98 | $14.45 | 12,149 |
| 2021-06-04 | $15.26 | $15.33 | $15.05 | $15.32 | $14.77 | 67,507 |
| 2021-06-03 | $15.49 | $15.49 | $15.04 | $15.24 | $14.70 | 50,947 |
| 2021-06-02 | $15.00 | $15.00 | $14.89 | $14.95 | $14.42 | 117,807 |
| 2021-06-01 | $15.00 | $15.15 | $14.77 | $14.93 | $14.40 | 66,053 |
| 2021-05-28 | $13.70 | $14.48 | $13.70 | $14.37 | $13.86 | 20,246 |
| 2021-05-27 | $13.42 | $14.57 | $13.42 | $14.43 | $13.92 | 143,862 |
| 2021-05-26 | $14.85 | $14.85 | $14.36 | $14.38 | $13.87 | 47,979 |
| 2021-05-25 | $14.34 | $14.49 | $14.14 | $14.33 | $13.82 | 38,019 |
| 2021-05-24 | $13.73 | $14.21 | $13.73 | $14.07 | $13.57 | 36,999 |
| 2021-05-21 | $13.22 | $13.62 | $13.22 | $13.62 | $13.13 | 43,611 |
| 2021-05-20 | $14.15 | $14.15 | $13.24 | $13.57 | $13.09 | 67,189 |
| 2021-05-19 | $13.65 | $13.65 | $13.40 | $13.51 | $13.03 | 12,146 |
| 2021-05-18 | $13.74 | $13.79 | $13.47 | $13.79 | $13.30 | 17,687 |
| 2021-05-17 | $13.34 | $13.79 | $13.20 | $13.46 | $12.98 | 20,118 |
| 2021-05-14 | $14.00 | $14.21 | $13.94 | $14.10 | $13.60 | 19,462 |
| 2021-05-13 | $13.20 | $14.00 | $13.20 | $14.00 | $13.50 | 30,658 |
| 2021-05-12 | $14.19 | $14.19 | $13.73 | $13.84 | $13.35 | 21,862 |
| 2021-05-11 | $14.09 | $14.23 | $14.07 | $14.23 | $13.72 | 15,425 |
| 2021-05-10 | $14.14 | $14.50 | $14.14 | $14.36 | $13.85 | 21,634 |
| 2021-05-07 | $14.46 | $14.98 | $14.32 | $14.44 | $13.93 | 19,536 |
| 2021-05-06 | $14.47 | $14.47 | $14.17 | $14.27 | $13.76 | 22,258 |
| 2021-05-05 | $14.06 | $14.25 | $14.05 | $14.20 | $13.69 | 34,983 |
| 2021-05-04 | $14.44 | $14.44 | $13.82 | $13.84 | $13.35 | 12,066 |
| 2021-05-03 | $14.14 | $14.14 | $13.86 | $13.86 | $13.37 | 151,524 |
| 2021-04-30 | $13.91 | $14.20 | $13.91 | $14.03 | $13.53 | 200,484 |
| 2021-04-29 | $14.24 | $14.60 | $14.24 | $14.41 | $13.90 | 58,003 |
| 2021-04-28 | $14.36 | $14.46 | $14.29 | $14.44 | $13.93 | 119,280 |
| 2021-04-27 | $14.25 | $14.53 | $14.25 | $14.37 | $13.86 | 18,573 |
| 2021-04-26 | $14.29 | $14.42 | $14.17 | $14.36 | $13.85 | 30,676 |
| 2021-04-23 | $14.52 | $14.76 | $14.52 | $14.68 | $14.16 | 32,386 |
| 2021-04-22 | $14.50 | $14.60 | $14.26 | $14.56 | $14.04 | 49,578 |
| 2021-04-21 | $14.62 | $14.79 | $14.62 | $14.72 | $14.20 | 112,414 |
| 2021-04-20 | $14.91 | $14.97 | $14.66 | $14.80 | $14.27 | 22,854 |
| 2021-04-19 | $15.06 | $15.16 | $15.01 | $15.16 | $14.62 | 18,891 |
| 2021-04-16 | $15.02 | $15.03 | $14.98 | $15.03 | $14.49 | 49,616 |
| 2021-04-15 | $15.10 | $15.21 | $15.10 | $15.20 | $14.66 | 11,738 |
| 2021-04-14 | $14.91 | $14.91 | $14.74 | $14.88 | $14.35 | 116,272 |
| 2021-04-13 | $14.37 | $14.38 | $14.18 | $14.22 | $13.71 | 118,461 |
| 2021-04-12 | $14.59 | $14.80 | $14.37 | $14.58 | $14.06 | 28,036 |
| 2021-04-09 | $14.94 | $15.07 | $14.80 | $14.94 | $14.41 | 27,769 |
| 2021-04-08 | $14.94 | $15.07 | $14.81 | $14.96 | $14.43 | 44,589 |
| 2021-04-07 | $14.22 | $14.55 | $14.22 | $14.49 | $13.97 | 30,502 |
| 2021-04-06 | $14.88 | $15.01 | $14.37 | $14.88 | $14.12 | 59,302 |
| 2021-04-05 | $14.85 | $14.85 | $14.45 | $14.85 | $14.09 | 16,413 |
| 2021-04-01 | $15.19 | $15.19 | $14.73 | $15.00 | $14.23 | 26,809 |
| 2021-03-31 | $15.50 | $15.50 | $15.25 | $15.32 | $14.53 | 15,603 |
| 2021-03-30 | $15.77 | $15.90 | $15.52 | $15.65 | $14.85 | 12,924 |
| 2021-03-29 | $16.45 | $16.49 | $15.79 | $16.25 | $15.41 | 445,346 |
| 2021-03-26 | $16.35 | $16.49 | $15.95 | $16.49 | $15.64 | 15,791 |
| 2021-03-25 | $16.23 | $16.43 | $15.58 | $15.86 | $15.04 | 24,845 |
| 2021-03-24 | $16.32 | $16.49 | $15.80 | $16.46 | $15.61 | 1,419,503 |
| 2021-03-23 | $16.37 | $16.54 | $15.71 | $16.22 | $15.39 | 1,331,927 |
| 2021-03-22 | $16.30 | $16.54 | $15.73 | $16.00 | $15.18 | 36,921 |
| 2021-03-19 | $16.66 | $16.66 | $15.90 | $16.23 | $15.40 | 23,233 |
| 2021-03-18 | $16.92 | $16.92 | $15.91 | $16.31 | $15.47 | 10,045 |
| 2021-03-17 | $16.21 | $16.55 | $16.11 | $16.39 | $15.55 | 22,107 |
| 2021-03-16 | $16.51 | $16.68 | $16.23 | $16.42 | $15.58 | 30,092 |
| 2021-03-15 | $15.32 | $16.30 | $15.32 | $15.90 | $15.08 | 22,154 |
| 2021-03-12 | $16.35 | $16.35 | $15.53 | $15.99 | $15.17 | 22,380 |
| 2021-03-11 | $16.62 | $16.62 | $16.13 | $16.25 | $15.41 | 26,896 |
| 2021-03-10 | $16.50 | $16.50 | $15.84 | $16.23 | $15.40 | 13,896 |
| 2021-03-09 | $16.06 | $16.29 | $16.01 | $16.01 | $15.19 | 38,502 |
| 2021-03-08 | $16.50 | $16.78 | $16.20 | $16.20 | $15.37 | 26,349 |
| 2021-03-05 | $16.43 | $16.98 | $16.43 | $16.85 | $15.98 | 49,901 |
| 2021-03-04 | $16.83 | $17.00 | $16.35 | $16.59 | $15.74 | 41,260 |
| 2021-03-03 | $16.58 | $17.21 | $16.42 | $16.90 | $16.03 | 17,159 |
| 2021-03-02 | $16.39 | $17.13 | $16.27 | $16.42 | $15.57 | 17,880 |
| 2021-03-01 | $17.36 | $17.36 | $16.32 | $17.00 | $16.13 | 25,286 |
| 2021-02-26 | $16.64 | $16.82 | $15.92 | $16.37 | $15.52 | 32,686 |
| 2021-02-25 | $17.14 | $17.14 | $16.12 | $17.00 | $16.13 | 20,483 |
| 2021-02-24 | $16.84 | $17.00 | $16.29 | $17.00 | $16.13 | 20,483 |
| 2021-02-23 | $17.29 | $17.41 | $16.80 | $16.97 | $16.10 | 23,203 |
| 2021-02-22 | $17.17 | $17.38 | $16.36 | $17.32 | $16.43 | 28,759 |
| 2021-02-19 | $16.44 | $17.49 | $16.44 | $16.87 | $16.00 | 48,883 |
| 2021-02-18 | $16.81 | $17.06 | $16.08 | $16.50 | $15.65 | 13,954 |
| 2021-02-17 | $16.69 | $16.90 | $15.92 | $16.50 | $15.65 | 13,954 |
| 2021-02-16 | $16.83 | $17.00 | $16.17 | $16.84 | $15.98 | 29,454 |
| 2021-02-12 | $17.00 | $17.20 | $16.65 | $17.06 | $16.18 | 13,678 |
| 2021-02-11 | $16.74 | $17.32 | $16.66 | $16.77 | $15.91 | 37,273 |
| 2021-02-10 | $17.11 | $17.11 | $16.30 | $16.60 | $15.75 | 37,534 |
| 2021-02-09 | $16.60 | $16.89 | $16.52 | $16.60 | $15.75 | 37,534 |
| 2021-02-08 | $16.20 | $16.20 | $15.96 | $16.01 | $15.19 | 13,349 |
| 2021-02-05 | $16.19 | $16.37 | $16.01 | $16.05 | $15.22 | 16,631 |
| 2021-02-04 | $16.08 | $16.10 | $15.88 | $16.10 | $15.27 | 15,291 |
| 2021-02-03 | $15.10 | $16.02 | $15.10 | $15.65 | $14.85 | 54,507 |
| 2021-02-02 | $15.90 | $16.00 | $15.51 | $15.84 | $15.03 | 14,066 |
| 2021-02-01 | $15.53 | $16.13 | $15.40 | $15.77 | $14.96 | 43,062 |
| 2021-01-29 | $14.96 | $15.35 | $14.83 | $15.17 | $14.39 | 42,063 |
| 2021-01-28 | $15.99 | $16.32 | $15.67 | $16.15 | $15.32 | 53,683 |
| 2021-01-27 | $16.03 | $16.80 | $16.03 | $16.33 | $15.49 | 22,451 |
| 2021-01-26 | $15.91 | $16.89 | $15.91 | $16.46 | $15.61 | 178,246 |
| 2021-01-25 | $17.28 | $17.28 | $16.79 | $16.90 | $16.03 | 29,337 |
| 2021-01-22 | $16.90 | $16.96 | $16.67 | $16.96 | $16.09 | 32,110 |
| 2021-01-21 | $17.57 | $17.66 | $17.04 | $17.04 | $16.16 | 68,398 |
| 2021-01-20 | $17.42 | $17.64 | $17.42 | $17.60 | $16.70 | 50,657 |
| 2021-01-19 | $16.48 | $16.55 | $16.38 | $16.39 | $15.55 | 15,807 |
| 2021-01-15 | $16.32 | $16.59 | $16.07 | $16.59 | $15.74 | 24,675 |
| 2021-01-14 | $16.94 | $17.18 | $16.94 | $17.00 | $16.13 | 32,984 |
| 2021-01-13 | $17.05 | $17.05 | $16.68 | $17.05 | $16.17 | 11,035 |
| 2021-01-12 | $16.50 | $16.86 | $16.48 | $16.68 | $15.82 | 45,088 |
| 2021-01-11 | $16.35 | $16.40 | $16.06 | $16.25 | $15.41 | 124,664 |
| 2021-01-08 | $15.50 | $15.81 | $15.43 | $15.53 | $14.73 | 40,646 |
| 2021-01-07 | $15.35 | $15.43 | $15.05 | $15.21 | $14.43 | 12,971 |
| 2021-01-06 | $15.15 | $15.56 | $14.91 | $15.54 | $14.74 | 93,637 |
| 2021-01-05 | $15.75 | $15.75 | $15.02 | $15.52 | $14.72 | 26,804 |
| 2021-01-04 | $15.66 | $15.72 | $15.24 | $15.35 | $14.56 | 29,664 |
| 2020-12-31 | $15.08 | $15.17 | $14.70 | $14.71 | $13.95 | 11,625 |
| 2020-12-30 | $14.83 | $14.95 | $14.75 | $14.79 | $14.03 | 85,692 |
| 2020-12-29 | $14.36 | $15.20 | $14.36 | $14.75 | $13.99 | 21,915 |
| 2020-12-28 | $14.92 | $15.17 | $14.91 | $15.16 | $14.38 | 63,967 |
| 2020-12-24 | $14.40 | $15.05 | $14.40 | $14.59 | $13.84 | 28,721 |
| 2020-12-23 | $14.70 | $14.76 | $14.45 | $14.72 | $13.97 | 17,528 |
| 2020-12-22 | $14.30 | $14.88 | $14.11 | $14.48 | $13.74 | 23,550 |
| 2020-12-21 | $15.19 | $15.19 | $14.60 | $14.85 | $14.09 | 40,717 |
| 2020-12-18 | $15.50 | $15.50 | $15.05 | $15.06 | $14.29 | 19,805 |
| 2020-12-17 | $15.61 | $15.77 | $15.25 | $15.30 | $14.51 | 16,542 |
| 2020-12-16 | $15.70 | $15.70 | $15.35 | $15.36 | $14.57 | 12,762 |
| 2020-12-15 | $14.96 | $15.49 | $14.80 | $15.40 | $14.61 | 52,650 |
| 2020-12-14 | $15.45 | $15.45 | $15.07 | $15.08 | $14.31 | 32,246 |
| 2020-12-11 | $14.65 | $15.36 | $14.65 | $15.16 | $14.38 | 19,820 |
| 2020-12-10 | $14.89 | $15.76 | $14.88 | $15.34 | $14.55 | 67,732 |
| 2020-12-09 | $15.27 | $16.03 | $15.27 | $15.90 | $15.08 | 13,679 |
| 2020-12-08 | $15.43 | $15.62 | $15.43 | $15.56 | $14.76 | 21,538 |
| 2020-12-07 | $15.18 | $15.62 | $15.18 | $15.38 | $14.59 | 16,948 |
| 2020-12-04 | $15.25 | $15.43 | $14.94 | $15.34 | $14.55 | 20,207 |
| 2020-12-03 | $15.24 | $15.51 | $15.24 | $15.51 | $14.71 | 56,142 |
| 2020-12-02 | $15.16 | $15.30 | $15.07 | $15.21 | $14.42 | 34,053 |
| 2020-12-01 | $14.89 | $15.10 | $14.89 | $14.97 | $14.20 | 14,498 |
| 2020-11-30 | $14.11 | $14.63 | $14.11 | $14.38 | $13.64 | 23,442 |
| 2020-11-27 | $14.90 | $15.51 | $14.90 | $14.95 | $14.18 | 26,776 |
| 2020-11-25 | $15.24 | $15.34 | $14.78 | $15.23 | $14.45 | 89,275 |
| 2020-11-24 | $14.90 | $14.99 | $14.29 | $14.94 | $14.17 | 64,887 |
| 2020-11-23 | $14.47 | $14.51 | $14.16 | $14.23 | $13.50 | 86,264 |
| 2020-11-20 | $14.15 | $14.27 | $13.84 | $14.17 | $13.44 | 10,544 |
| 2020-11-19 | $14.00 | $14.28 | $14.00 | $14.19 | $13.46 | 27,686 |
| 2020-11-18 | $14.48 | $14.48 | $14.05 | $14.34 | $13.60 | 61,201 |
| 2020-11-17 | $14.30 | $14.30 | $13.85 | $13.93 | $13.21 | 54,584 |
| 2020-11-16 | $14.05 | $14.07 | $13.85 | $13.95 | $13.23 | 49,118 |
| 2020-11-13 | $13.84 | $14.07 | $13.84 | $14.00 | $13.28 | 23,927 |
| 2020-11-12 | $14.10 | $14.30 | $13.84 | $13.84 | $13.13 | 41,667 |
| 2020-11-11 | $14.37 | $14.60 | $14.09 | $14.51 | $13.76 | 20,227 |
| 2020-11-10 | $13.71 | $14.41 | $13.71 | $14.40 | $13.66 | 30,477 |
| 2020-11-09 | $13.52 | $13.56 | $13.25 | $13.56 | $12.86 | 26,059 |
| 2020-11-06 | $12.81 | $12.81 | $12.05 | $12.47 | $11.83 | 21,778 |
| 2020-11-05 | $12.46 | $12.51 | $12.27 | $12.35 | $11.72 | 13,014 |
| 2020-11-04 | $11.72 | $11.87 | $11.64 | $11.70 | $11.10 | 37,395 |
| 2020-11-03 | $11.44 | $11.70 | $11.26 | $11.68 | $11.08 | 11,913 |
| 2020-11-02 | $11.52 | $11.52 | $11.32 | $11.45 | $10.86 | 31,010 |
| 2020-10-30 | $11.34 | $11.67 | $11.01 | $11.05 | $10.48 | 12,558 |
| 2020-10-29 | $11.66 | $11.66 | $10.96 | $11.01 | $10.44 | 31,990 |
| 2020-10-28 | $11.68 | $11.68 | $11.04 | $11.28 | $10.70 | 18,774 |
| 2020-10-27 | $11.31 | $11.54 | $11.28 | $11.36 | $10.78 | 17,075 |
| 2020-10-26 | $11.15 | $11.35 | $11.15 | $11.19 | $10.61 | 32,542 |
| 2020-10-23 | $11.49 | $11.49 | $11.15 | $11.24 | $10.66 | 59,810 |
| 2020-10-22 | $11.34 | $11.34 | $11.07 | $11.08 | $10.51 | 12,986 |
| 2020-10-21 | $11.02 | $11.14 | $10.94 | $11.05 | $10.48 | 64,285 |
| 2020-10-20 | $11.16 | $11.16 | $10.90 | $10.94 | $10.38 | 16,002 |
| 2020-10-19 | $11.26 | $11.26 | $10.75 | $10.94 | $10.38 | 63,711 |
| 2020-10-16 | $10.92 | $11.09 | $10.82 | $10.96 | $10.40 | 27,632 |
| 2020-10-15 | $11.26 | $11.26 | $11.01 | $11.03 | $10.46 | 16,306 |
| 2020-10-14 | $11.10 | $11.53 | $11.10 | $11.19 | $10.61 | 19,479 |
| 2020-10-13 | $10.98 | $11.16 | $10.72 | $10.83 | $10.27 | 28,721 |
| 2020-10-12 | $11.11 | $11.11 | $10.71 | $10.83 | $10.27 | 25,761 |
| 2020-10-09 | $10.99 | $10.99 | $10.36 | $10.78 | $10.23 | 18,307 |
| 2020-10-08 | $10.95 | $10.95 | $10.28 | $10.50 | $9.96 | 29,693 |
| 2020-10-07 | $10.86 | $10.87 | $10.53 | $10.53 | $9.99 | 45,407 |
| 2020-10-06 | $10.85 | $10.92 | $10.72 | $10.72 | $10.17 | 14,515 |
| 2020-10-05 | $10.69 | $11.01 | $10.37 | $10.72 | $10.17 | 26,928 |
| 2020-10-02 | $10.67 | $10.67 | $10.32 | $10.32 | $9.79 | 32,528 |
| 2020-10-01 | $10.49 | $10.69 | $10.30 | $10.55 | $10.01 | 11,134 |
| 2020-09-30 | $10.33 | $10.45 | $10.20 | $10.35 | $9.82 | 69,873 |
| 2020-09-29 | $10.48 | $10.48 | $10.02 | $10.14 | $9.62 | 15,131 |
| 2020-09-28 | $10.31 | $10.31 | $10.15 | $10.22 | $9.69 | 18,635 |
| 2020-09-25 | $10.35 | $10.50 | $10.18 | $10.41 | $9.88 | 342,443 |
| 2020-09-24 | $10.36 | $10.36 | $9.75 | $10.00 | $9.49 | 35,490 |
| 2020-09-23 | $10.41 | $10.41 | $10.14 | $10.24 | $9.71 | 24,199 |
| 2020-09-22 | $10.45 | $10.80 | $10.41 | $10.68 | $10.13 | 23,019 |
| 2020-09-21 | $10.75 | $11.03 | $10.45 | $10.80 | $10.24 | 13,496 |
| 2020-09-18 | $10.77 | $11.18 | $10.77 | $10.88 | $10.32 | 40,873 |
| 2020-09-17 | $10.40 | $11.05 | $10.40 | $10.82 | $10.26 | 23,631 |
| 2020-09-16 | $11.26 | $11.29 | $10.94 | $11.04 | $10.47 | 29,840 |
| 2020-09-15 | $11.42 | $11.42 | $11.10 | $11.26 | $10.68 | 33,808 |
| 2020-09-14 | $11.82 | $11.82 | $11.18 | $11.27 | $10.69 | 20,912 |
| 2020-09-11 | $10.79 | $11.11 | $10.56 | $10.60 | $10.06 | 19,618 |
| 2020-09-10 | $10.61 | $10.76 | $10.28 | $10.35 | $9.82 | 21,342 |
| 2020-09-09 | $11.50 | $11.63 | $11.42 | $11.45 | $10.86 | 56,155 |
| 2020-09-08 | $11.52 | $11.78 | $11.52 | $11.74 | $11.13 | 24,345 |
| 2020-09-04 | $11.68 | $12.09 | $11.68 | $11.91 | $11.30 | 39,990 |
| 2020-09-03 | $11.65 | $12.11 | $11.63 | $11.81 | $11.20 | 21,531 |
| 2020-09-02 | $12.31 | $12.59 | $12.01 | $12.25 | $11.62 | 15,390 |
| 2020-09-01 | $12.32 | $12.32 | $11.84 | $12.13 | $11.51 | 20,941 |
| 2020-08-31 | $12.36 | $12.36 | $11.81 | $11.93 | $11.32 | 18,665 |
| 2020-08-28 | $12.42 | $12.67 | $12.42 | $12.64 | $11.99 | 23,393 |
| 2020-08-27 | $12.28 | $12.44 | $12.14 | $12.39 | $11.75 | 35,336 |
| 2020-08-26 | $12.89 | $12.90 | $12.39 | $12.51 | $11.87 | 9,753 |
| 2020-08-25 | $12.80 | $13.00 | $12.58 | $12.85 | $12.19 | 57,091 |
| 2020-08-24 | $12.01 | $12.49 | $12.01 | $12.25 | $11.62 | 50,289 |
| 2020-08-21 | $12.03 | $12.37 | $11.95 | $11.95 | $11.34 | 35,410 |
| 2020-08-20 | $12.00 | $12.10 | $11.85 | $12.10 | $11.48 | 29,460 |
| 2020-08-19 | $12.25 | $12.48 | $12.03 | $12.10 | $11.48 | 146,337 |
| 2020-08-18 | $12.00 | $12.24 | $11.75 | $11.86 | $11.25 | 44,666 |
| 2020-08-17 | $11.08 | $11.35 | $11.08 | $11.35 | $10.77 | 13,785 |
| 2020-08-14 | $11.14 | $11.50 | $11.05 | $11.08 | $10.51 | 17,425 |
| 2020-08-13 | $11.08 | $11.31 | $11.00 | $11.10 | $10.53 | 79,769 |
| 2020-08-12 | $11.56 | $11.56 | $11.08 | $11.19 | $10.61 | 24,787 |
| 2020-08-11 | $10.64 | $10.80 | $10.64 | $10.66 | $10.11 | 31,144 |
| 2020-08-10 | $10.81 | $10.81 | $10.31 | $10.54 | $10.00 | 15,580 |
| 2020-08-07 | $10.42 | $10.44 | $10.28 | $10.39 | $9.86 | 82,820 |
| 2020-08-06 | $10.48 | $10.60 | $10.43 | $10.58 | $10.04 | 20,927 |
| 2020-08-05 | $10.70 | $10.70 | $10.42 | $10.50 | $9.96 | 16,805 |
| 2020-08-04 | $10.25 | $10.39 | $10.25 | $10.39 | $9.86 | 15,571 |
| 2020-08-03 | $10.00 | $10.07 | $9.95 | $10.05 | $9.53 | 11,982 |
| 2020-07-31 | $10.28 | $10.49 | $10.28 | $10.46 | $9.92 | 16,921 |
| 2020-07-30 | $10.83 | $10.98 | $10.37 | $10.68 | $10.13 | 16,474 |
| 2020-07-29 | $10.60 | $10.62 | $10.43 | $10.53 | $9.99 | 44,759 |
| 2020-07-28 | $10.53 | $10.65 | $10.25 | $10.47 | $9.93 | 117,071 |
| 2020-07-27 | $10.64 | $10.79 | $10.64 | $10.65 | $10.10 | 40,310 |
| 2020-07-24 | $10.45 | $10.55 | $10.45 | $10.54 | $10.00 | 74,588 |
| 2020-07-23 | $10.59 | $10.61 | $10.52 | $10.53 | $9.99 | 16,372 |
| 2020-07-22 | $10.10 | $10.65 | $10.10 | $10.65 | $10.10 | 22,413 |
| 2020-07-21 | $10.88 | $10.88 | $10.70 | $10.73 | $10.18 | 57,912 |
| 2020-07-20 | $10.25 | $10.37 | $10.25 | $10.37 | $9.84 | 95,958 |
| 2020-07-17 | $10.52 | $10.63 | $10.31 | $10.54 | $10.00 | 17,086 |
| 2020-07-16 | $10.55 | $10.80 | $10.44 | $10.56 | $10.02 | 42,141 |
| 2020-07-15 | $10.76 | $10.93 | $10.66 | $10.66 | $10.11 | 54,315 |
| 2020-07-14 | $10.61 | $11.09 | $10.60 | $10.90 | $10.34 | 19,816 |
| 2020-07-13 | $10.76 | $10.93 | $10.75 | $10.87 | $10.31 | 47,229 |
| 2020-07-10 | $10.81 | $11.35 | $10.26 | $10.52 | $9.98 | 11,240 |
| 2020-07-09 | $10.80 | $10.80 | $10.57 | $10.60 | $10.06 | 33,942 |
| 2020-07-08 | $11.61 | $11.61 | $10.80 | $10.85 | $10.29 | 31,695 |
| 2020-07-07 | $10.25 | $10.59 | $10.23 | $10.48 | $9.94 | 19,157 |
| 2020-07-06 | $10.76 | $11.02 | $10.30 | $10.42 | $9.88 | 42,319 |
| 2020-07-02 | $10.33 | $10.55 | $10.33 | $10.34 | $9.81 | 18,393 |
| 2020-07-01 | $10.27 | $10.37 | $10.21 | $10.34 | $9.81 | 13,482 |
| 2020-06-30 | $10.22 | $10.27 | $10.14 | $10.15 | $9.63 | 26,187 |
| 2020-06-29 | $10.02 | $10.45 | $10.02 | $10.31 | $9.78 | 18,331 |
| 2020-06-26 | $10.51 | $10.51 | $10.19 | $10.33 | $9.80 | 41,545 |
| 2020-06-25 | $10.69 | $10.69 | $10.46 | $10.50 | $9.96 | 35,659 |
| 2020-06-24 | $10.60 | $10.88 | $10.53 | $10.79 | $10.24 | 85,948 |
| 2020-06-23 | $10.61 | $10.70 | $10.51 | $10.54 | $10.00 | 38,730 |
| 2020-06-22 | $11.17 | $11.17 | $10.48 | $10.50 | $9.96 | 17,427 |
| 2020-06-19 | $10.27 | $10.88 | $10.27 | $10.64 | $10.09 | 30,577 |
| 2020-06-18 | $10.53 | $10.73 | $10.48 | $10.53 | $9.99 | 38,763 |
| 2020-06-17 | $10.68 | $11.00 | $10.33 | $10.63 | $10.08 | 25,756 |
| 2020-06-16 | $11.10 | $11.12 | $10.73 | $10.77 | $10.22 | 18,998 |
| 2020-06-15 | $9.75 | $10.29 | $9.75 | $10.05 | $9.53 | 41,918 |
| 2020-06-12 | $10.46 | $10.67 | $10.33 | $10.50 | $9.96 | 25,398 |
| 2020-06-11 | $10.44 | $10.44 | $9.91 | $10.03 | $9.51 | 18,366 |
| 2020-06-10 | $10.39 | $10.68 | $10.39 | $10.50 | $9.96 | 232,335 |
| 2020-06-09 | $11.25 | $11.35 | $11.18 | $11.30 | $10.72 | 73,780 |
| 2020-06-08 | $11.88 | $11.90 | $11.66 | $11.79 | $11.18 | 26,408 |
| 2020-06-05 | $11.11 | $11.17 | $10.92 | $11.09 | $10.52 | 51,001 |
| 2020-06-04 | $10.84 | $10.84 | $10.67 | $10.74 | $10.19 | 28,259 |
| 2020-06-03 | $11.33 | $11.33 | $11.04 | $11.20 | $10.62 | 94,594 |
| 2020-06-02 | $10.59 | $11.50 | $10.59 | $11.37 | $10.79 | 86,207 |
| 2020-06-01 | $10.05 | $10.36 | $10.05 | $10.22 | $9.69 | 46,659 |
| 2020-05-29 | $9.79 | $10.50 | $9.70 | $9.99 | $9.48 | 40,145 |
| 2020-05-28 | $8.99 | $9.31 | $8.86 | $9.13 | $8.66 | 40,755 |
| 2020-05-27 | $8.85 | $8.90 | $8.70 | $8.77 | $8.32 | 87,004 |
| 2020-05-26 | $9.03 | $9.03 | $8.19 | $8.57 | $8.13 | 81,507 |
| 2020-05-22 | $8.17 | $8.37 | $8.15 | $8.16 | $7.74 | 232,425 |
| 2020-05-21 | $8.47 | $8.47 | $8.22 | $8.35 | $7.92 | 140,655 |
| 2020-05-20 | $8.01 | $8.47 | $8.01 | $8.43 | $8.00 | 58,732 |
| 2020-05-19 | $8.30 | $8.34 | $7.71 | $7.95 | $7.54 | 91,047 |
| 2020-05-18 | $7.16 | $7.54 | $7.16 | $7.52 | $7.13 | 99,475 |
| 2020-05-15 | $7.50 | $7.50 | $7.20 | $7.31 | $6.93 | 57,020 |
| 2020-05-14 | $8.34 | $8.34 | $7.61 | $7.83 | $7.43 | 73,831 |
| 2020-05-13 | $7.98 | $8.78 | $7.85 | $7.92 | $7.51 | 98,531 |
| 2020-05-12 | $8.69 | $8.69 | $8.13 | $8.15 | $7.73 | 36,077 |
| 2020-05-11 | $9.17 | $9.17 | $8.41 | $8.52 | $8.08 | 32,279 |
| 2020-05-08 | $8.59 | $8.72 | $8.28 | $8.63 | $8.19 | 546,798 |
| 2020-05-07 | $8.55 | $8.55 | $8.33 | $8.34 | $7.91 | 122,421 |
| 2020-05-06 | $8.24 | $8.99 | $8.24 | $8.45 | $8.02 | 25,279 |
| 2020-05-05 | $8.71 | $9.08 | $8.36 | $8.56 | $8.12 | 36,001 |
| 2020-05-04 | $9.12 | $9.12 | $8.39 | $8.46 | $8.03 | 37,158 |
| 2020-05-01 | $8.48 | $9.31 | $8.34 | $8.47 | $8.03 | 57,765 |
| 2020-04-30 | $9.20 | $9.20 | $8.45 | $8.69 | $8.24 | 55,724 |
| 2020-04-29 | $8.49 | $8.49 | $8.31 | $8.41 | $7.98 | 42,883 |
| 2020-04-28 | $8.80 | $8.80 | $8.26 | $8.27 | $7.84 | 96,414 |
| 2020-04-27 | $8.97 | $9.06 | $8.41 | $8.47 | $8.03 | 414,052 |
| 2020-04-24 | $8.85 | $8.85 | $8.32 | $8.32 | $7.89 | 61,412 |
| 2020-04-23 | $9.46 | $9.46 | $8.69 | $8.93 | $8.47 | 69,470 |
| 2020-04-22 | $8.70 | $9.37 | $8.70 | $8.84 | $8.39 | 68,415 |
| 2020-04-21 | $9.44 | $9.44 | $8.35 | $8.35 | $7.92 | 63,935 |
| 2020-04-20 | $9.14 | $9.18 | $8.75 | $8.79 | $8.34 | 55,646 |
| 2020-04-17 | $8.30 | $9.26 | $8.30 | $9.01 | $8.55 | 54,228 |
| 2020-04-16 | $8.98 | $8.98 | $8.18 | $8.28 | $7.85 | 79,674 |
| 2020-04-15 | $8.60 | $9.20 | $8.57 | $8.58 | $8.14 | 82,857 |
| 2020-04-14 | $9.12 | $9.48 | $8.90 | $9.17 | $8.70 | 144,789 |
| 2020-04-13 | $8.60 | $9.16 | $8.60 | $8.67 | $8.22 | 57,348 |
| 2020-04-09 | $9.03 | $9.38 | $8.70 | $8.71 | $8.26 | 90,880 |
| 2020-04-08 | $9.03 | $9.31 | $8.53 | $8.65 | $8.21 | 115,567 |
| 2020-04-07 | $8.91 | $10.04 | $8.74 | $9.18 | $8.71 | 66,746 |
| 2020-04-06 | $9.18 | $9.18 | $8.92 | $9.04 | $8.58 | 129,925 |
| 2020-04-03 | $8.34 | $8.75 | $8.30 | $8.33 | $7.90 | 78,790 |
| 2020-04-02 | $9.25 | $9.35 | $8.30 | $8.56 | $8.12 | 75,992 |
| 2020-04-01 | $8.71 | $8.86 | $8.46 | $8.46 | $8.03 | 50,722 |
| 2020-03-31 | $8.35 | $9.57 | $8.35 | $9.00 | $8.54 | 68,870 |
| 2020-03-30 | $8.57 | $9.65 | $8.57 | $9.00 | $8.54 | 110,484 |
| 2020-03-27 | $9.56 | $9.76 | $9.36 | $9.66 | $9.16 | 89,217 |
| 2020-03-26 | $8.10 | $9.69 | $8.10 | $9.62 | $9.13 | 153,475 |
| 2020-03-25 | $7.53 | $8.41 | $7.18 | $7.88 | $7.48 | 56,553 |
| 2020-03-24 | $7.43 | $7.87 | $6.67 | $7.72 | $7.32 | 165,605 |
| 2020-03-23 | $6.96 | $8.68 | $6.96 | $7.49 | $7.11 | 206,260 |
| 2020-03-20 | $8.38 | $9.20 | $8.24 | $8.24 | $7.82 | 272,659 |
| 2020-03-19 | $8.68 | $9.51 | $8.68 | $9.20 | $8.73 | 114,217 |
| 2020-03-18 | $9.91 | $10.49 | $9.68 | $10.00 | $9.49 | 94,829 |
| 2020-03-17 | $10.12 | $10.98 | $10.12 | $10.90 | $10.34 | 103,080 |
| 2020-03-16 | $10.71 | $11.44 | $10.71 | $11.01 | $10.44 | 65,946 |
| 2020-03-13 | $12.74 | $12.74 | $12.00 | $12.15 | $11.53 | 127,951 |
| 2020-03-12 | $11.26 | $11.84 | $10.93 | $11.41 | $10.82 | 110,169 |
| 2020-03-11 | $12.72 | $13.47 | $12.72 | $13.12 | $12.45 | 29,593 |
| 2020-03-10 | $13.46 | $13.96 | $13.39 | $13.86 | $13.15 | 59,990 |
| 2020-03-09 | $12.75 | $12.90 | $12.46 | $12.80 | $12.14 | 73,500 |
| 2020-03-06 | $14.08 | $14.08 | $13.44 | $14.00 | $13.28 | 21,594 |
| 2020-03-05 | $14.32 | $14.77 | $14.17 | $14.28 | $13.55 | 79,319 |
| 2020-03-04 | $14.62 | $15.09 | $14.62 | $14.97 | $14.20 | 43,087 |
| 2020-03-03 | $14.50 | $14.98 | $14.15 | $14.55 | $13.80 | 65,675 |
| 2020-03-02 | $13.86 | $14.15 | $13.66 | $14.04 | $13.32 | 70,804 |
| 2020-02-28 | $14.34 | $14.34 | $13.96 | $14.15 | $13.42 | 34,171 |
| 2020-02-27 | $15.22 | $15.22 | $14.59 | $14.65 | $13.48 | 30,393 |
| 2020-02-26 | $16.13 | $16.17 | $15.72 | $15.96 | $14.68 | 29,273 |
| 2020-02-25 | $16.18 | $16.18 | $15.58 | $15.68 | $14.43 | 38,255 |
| 2020-02-24 | $15.67 | $16.00 | $15.54 | $15.66 | $14.41 | 38,897 |
| 2020-02-21 | $16.29 | $16.29 | $15.86 | $16.11 | $14.82 | 135,984 |
| 2020-02-20 | $16.55 | $16.55 | $16.04 | $16.16 | $14.87 | 11,743 |
| 2020-02-19 | $16.71 | $16.71 | $16.03 | $16.26 | $14.96 | 222,492 |
| 2020-02-18 | $16.24 | $16.24 | $15.80 | $16.03 | $14.75 | 99,839 |
| 2020-02-14 | $16.33 | $16.69 | $16.33 | $16.42 | $15.11 | 19,658 |
| 2020-02-13 | $16.49 | $16.61 | $16.36 | $16.55 | $15.23 | 8,924 |
| 2020-02-12 | $16.33 | $16.69 | $16.24 | $16.40 | $15.09 | 14,238 |
| 2020-02-11 | $16.69 | $16.69 | $16.15 | $16.48 | $15.16 | 17,144 |
| 2020-02-10 | $15.92 | $16.40 | $15.92 | $16.37 | $15.06 | 7,434 |
| 2020-02-07 | $16.50 | $16.68 | $16.43 | $16.48 | $15.16 | 22,017 |
| 2020-02-06 | $16.70 | $16.70 | $16.40 | $16.59 | $15.26 | 14,979 |
| 2020-02-05 | $16.88 | $16.88 | $16.40 | $16.58 | $15.25 | 35,675 |
| 2020-02-04 | $16.67 | $16.67 | $16.45 | $16.60 | $15.27 | 29,115 |
| 2020-02-03 | $16.03 | $16.24 | $15.95 | $16.21 | $14.91 | 28,001 |
| 2020-01-31 | $16.02 | $16.39 | $15.94 | $16.03 | $14.75 | 21,849 |
| 2020-01-30 | $16.97 | $16.97 | $16.25 | $16.55 | $15.23 | 27,648 |
| 2020-01-29 | $16.83 | $16.99 | $16.69 | $16.73 | $15.39 | 13,801 |
| 2020-01-28 | $17.19 | $17.19 | $16.79 | $16.94 | $15.59 | 11,371 |
| 2020-01-27 | $17.17 | $17.17 | $16.61 | $16.64 | $15.31 | 14,525 |
| 2020-01-24 | $17.20 | $17.30 | $17.06 | $17.13 | $15.76 | 29,034 |
| 2020-01-23 | $17.36 | $17.36 | $16.95 | $17.00 | $15.64 | 145,247 |
| 2020-01-22 | $17.05 | $17.14 | $16.95 | $17.00 | $15.64 | 651,749 |
| 2020-01-21 | $16.72 | $17.29 | $16.72 | $16.92 | $15.57 | 96,636 |
| 2020-01-17 | $16.84 | $16.93 | $16.75 | $16.88 | $15.53 | 9,276 |
| 2020-01-16 | $16.65 | $16.72 | $16.65 | $16.70 | $15.37 | 60,529 |
| 2020-01-15 | $16.92 | $16.92 | $16.43 | $16.47 | $15.15 | 245,843 |
| 2020-01-14 | $16.64 | $16.64 | $16.50 | $16.59 | $15.26 | 60,300 |
| 2020-01-13 | $16.23 | $16.45 | $16.23 | $16.34 | $15.03 | 21,610 |
| 2020-01-10 | $15.89 | $16.03 | $15.89 | $16.03 | $14.75 | 10,956 |
| 2020-01-09 | $15.85 | $15.85 | $15.69 | $15.76 | $14.50 | 23,895 |
| 2020-01-08 | $15.74 | $15.97 | $15.74 | $15.87 | $14.60 | 85,887 |
| 2020-01-07 | $15.82 | $15.82 | $15.63 | $15.65 | $14.40 | 30,090 |
| 2020-01-06 | $15.61 | $15.77 | $15.61 | $15.72 | $14.46 | 61,797 |
| 2020-01-03 | $15.83 | $15.83 | $15.58 | $15.75 | $14.49 | 40,999 |
| 2020-01-02 | $15.83 | $15.97 | $15.83 | $15.92 | $14.65 | 42,709 |
| 2019-12-31 | $15.70 | $15.83 | $15.68 | $15.76 | $14.50 | 11,563 |
| 2019-12-30 | $15.88 | $15.88 | $15.61 | $15.66 | $14.41 | 21,340 |
| 2019-12-27 | $15.94 | $15.94 | $15.74 | $15.74 | $14.48 | 12,779 |
| 2019-12-26 | $15.76 | $15.82 | $15.68 | $15.73 | $14.47 | 11,170 |
| 2019-12-24 | $15.58 | $15.95 | $15.52 | $15.93 | $14.66 | 5,954 |
| 2019-12-23 | $15.85 | $15.85 | $15.77 | $15.84 | $14.57 | 9,734 |
| 2019-12-20 | $15.40 | $15.54 | $15.40 | $15.44 | $14.21 | 27,307 |
| 2019-12-19 | $15.23 | $15.46 | $15.23 | $15.43 | $14.20 | 113,596 |
| 2019-12-18 | $15.81 | $15.81 | $15.58 | $15.59 | $14.34 | 28,095 |
| 2019-12-17 | $15.49 | $15.50 | $15.41 | $15.44 | $14.21 | 121,530 |
| 2019-12-16 | $15.68 | $15.68 | $15.40 | $15.48 | $14.24 | 8,366 |
| 2019-12-13 | $15.12 | $15.35 | $15.12 | $15.16 | $13.95 | 23,960 |
| 2019-12-12 | $14.97 | $15.28 | $14.93 | $15.24 | $14.02 | 39,681 |
| 2019-12-11 | $15.00 | $15.10 | $14.90 | $14.92 | $13.73 | 45,582 |
| 2019-12-10 | $14.85 | $14.99 | $14.85 | $14.93 | $13.74 | 6,888 |
| 2019-12-09 | $14.98 | $14.98 | $14.77 | $14.93 | $13.74 | 11,448 |
| 2019-12-06 | $15.11 | $15.11 | $14.84 | $14.84 | $13.65 | 11,378 |
| 2019-12-05 | $14.88 | $14.99 | $14.76 | $14.97 | $13.77 | 18,695 |
| 2019-12-04 | $14.64 | $14.74 | $14.64 | $14.66 | $13.49 | 5,349 |
| 2019-12-03 | $14.52 | $14.82 | $14.49 | $14.57 | $13.41 | 87,241 |
| 2019-12-02 | $14.45 | $14.85 | $14.45 | $14.65 | $13.48 | 9,757 |
| 2019-11-29 | $14.06 | $14.64 | $13.97 | $14.35 | $13.20 | 2,425 |
| 2019-11-27 | $14.53 | $14.84 | $14.50 | $14.50 | $13.34 | 28,892 |
| 2019-11-26 | $14.67 | $14.81 | $14.67 | $14.70 | $13.53 | 8,008 |
| 2019-11-25 | $14.46 | $15.05 | $14.46 | $14.82 | $13.64 | 15,709 |
| 2019-11-22 | $15.07 | $15.09 | $14.87 | $15.09 | $13.88 | 4,992 |
| 2019-11-21 | $14.98 | $15.28 | $14.83 | $15.03 | $13.83 | 18,078 |
| 2019-11-20 | $14.70 | $15.12 | $14.70 | $14.92 | $13.73 | 16,922 |
| 2019-11-19 | $15.05 | $15.05 | $14.80 | $14.89 | $13.70 | 11,660 |
| 2019-11-18 | $14.78 | $14.78 | $14.62 | $14.62 | $13.45 | 6,326 |
| 2019-11-15 | $14.43 | $14.55 | $14.43 | $14.55 | $13.39 | 25,598 |
| 2019-11-14 | $14.03 | $14.15 | $13.93 | $13.93 | $12.82 | 6,591 |
| 2019-11-13 | $14.07 | $14.16 | $14.01 | $14.10 | $12.97 | 20,951 |
| 2019-11-12 | $14.25 | $14.26 | $14.15 | $14.19 | $13.06 | 16,598 |
| 2019-11-11 | $14.14 | $14.30 | $14.12 | $14.29 | $13.15 | 4,518 |
| 2019-11-08 | $14.16 | $14.30 | $14.16 | $14.29 | $13.15 | 13,129 |
| 2019-11-07 | $14.32 | $14.45 | $14.20 | $14.23 | $13.09 | 13,529 |
| 2019-11-06 | $14.56 | $14.98 | $14.56 | $14.86 | $13.67 | 16,266 |
| 2019-11-05 | $15.61 | $15.70 | $14.90 | $15.30 | $14.08 | 8,048 |
| 2019-11-04 | $15.07 | $15.07 | $14.69 | $14.87 | $13.68 | 8,330 |
| 2019-11-01 | $14.69 | $14.98 | $14.66 | $14.94 | $13.75 | 63,924 |
| 2019-10-31 | $15.05 | $15.07 | $14.78 | $14.82 | $13.64 | 10,511 |
| 2019-10-30 | $14.92 | $15.19 | $14.92 | $15.01 | $13.81 | 4,721 |
| 2019-10-29 | $15.04 | $15.15 | $14.90 | $15.10 | $13.89 | 6,553 |
| 2019-10-28 | $15.26 | $15.30 | $14.97 | $15.03 | $13.83 | 5,028 |
| 2019-10-25 | $14.92 | $15.50 | $14.92 | $14.95 | $13.76 | 2,910 |
| 2019-10-24 | $15.13 | $15.52 | $15.13 | $15.26 | $14.04 | 19,325 |
| 2019-10-23 | $14.86 | $15.09 | $14.64 | $15.01 | $13.81 | 55,646 |
| 2019-10-22 | $14.90 | $14.90 | $14.54 | $14.87 | $13.68 | 36,805 |
| 2019-10-21 | $14.44 | $14.88 | $14.39 | $14.81 | $13.63 | 15,465 |
| 2019-10-18 | $14.72 | $14.98 | $14.72 | $14.95 | $13.76 | 10,044 |
| 2019-10-17 | $14.12 | $14.48 | $14.12 | $14.28 | $13.14 | 12,023 |
| 2019-10-16 | $14.05 | $14.20 | $13.99 | $14.01 | $12.89 | 12,735 |
| 2019-10-15 | $14.08 | $14.08 | $13.91 | $14.01 | $12.89 | 55,615 |
| 2019-10-14 | $13.82 | $14.03 | $13.64 | $13.68 | $12.59 | 13,208 |
| 2019-10-11 | $14.00 | $14.08 | $14.00 | $14.07 | $12.95 | 36,413 |
| 2019-10-10 | $13.97 | $13.97 | $13.80 | $13.80 | $12.70 | 41,954 |
| 2019-10-09 | $13.69 | $14.06 | $13.69 | $14.05 | $12.93 | 29,031 |
| 2019-10-08 | $13.81 | $13.86 | $13.67 | $13.70 | $12.61 | 24,468 |
| 2019-10-07 | $13.85 | $13.94 | $13.75 | $13.85 | $12.74 | 11,037 |
| 2019-10-04 | $13.70 | $14.02 | $13.70 | $14.00 | $12.88 | 21,544 |
| 2019-10-03 | $13.31 | $13.55 | $13.26 | $13.47 | $12.39 | 17,540 |
| 2019-10-02 | $13.98 | $14.03 | $13.66 | $13.92 | $12.81 | 17,799 |
| 2019-10-01 | $14.43 | $14.43 | $14.15 | $14.15 | $13.02 | 17,672 |
| 2019-09-30 | $14.79 | $14.82 | $14.52 | $14.62 | $13.45 | 11,417 |
| 2019-09-27 | $14.91 | $14.96 | $14.49 | $14.49 | $13.33 | 10,539 |
| 2019-09-26 | $14.53 | $15.06 | $14.53 | $14.61 | $13.44 | 54,386 |
| 2019-09-25 | $14.61 | $14.64 | $14.24 | $14.45 | $13.30 | 36,075 |
| 2019-09-24 | $14.39 | $14.80 | $14.25 | $14.38 | $13.23 | 17,564 |
| 2019-09-23 | $14.65 | $14.82 | $14.61 | $14.73 | $13.55 | 89,920 |
| 2019-09-20 | $14.64 | $14.77 | $14.49 | $14.70 | $13.53 | 41,162 |
| 2019-09-19 | $14.82 | $15.18 | $14.82 | $14.91 | $13.72 | 32,054 |
| 2019-09-18 | $15.08 | $15.34 | $14.94 | $14.94 | $13.75 | 63,382 |
| 2019-09-17 | $15.02 | $15.31 | $14.77 | $15.09 | $13.88 | 8,484 |
| 2019-09-16 | $15.09 | $15.14 | $14.65 | $15.09 | $13.88 | 7,266 |
| 2019-09-13 | $15.25 | $15.48 | $15.25 | $15.33 | $14.10 | 20,415 |
| 2019-09-12 | $15.41 | $15.41 | $15.11 | $15.25 | $14.03 | 117,434 |
| 2019-09-11 | $14.88 | $15.39 | $14.88 | $15.19 | $13.98 | 30,193 |
| 2019-09-10 | $15.20 | $15.20 | $14.90 | $14.90 | $13.71 | 43,083 |
| 2019-09-09 | $14.89 | $14.92 | $14.68 | $14.83 | $13.64 | 24,773 |
| 2019-09-06 | $15.25 | $15.29 | $15.12 | $15.23 | $14.01 | 20,880 |
| 2019-09-05 | $14.73 | $15.14 | $14.68 | $15.10 | $13.89 | 7,193 |
| 2019-09-04 | $14.52 | $14.94 | $14.52 | $14.62 | $13.45 | 15,160 |
| 2019-09-03 | $14.43 | $14.78 | $14.39 | $14.65 | $13.48 | 87,855 |
| 2019-08-30 | $14.83 | $14.88 | $14.66 | $14.86 | $13.67 | 19,253 |
| 2019-08-29 | $14.80 | $15.01 | $14.62 | $14.67 | $13.50 | 12,116 |
| 2019-08-28 | $14.96 | $14.96 | $14.58 | $14.60 | $13.43 | 14,932 |
| 2019-08-27 | $14.68 | $14.75 | $14.58 | $14.58 | $13.41 | 64,376 |
| 2019-08-26 | $14.18 | $14.34 | $14.01 | $14.16 | $13.03 | 11,224 |
| 2019-08-23 | $14.13 | $14.52 | $14.09 | $14.10 | $12.97 | 14,497 |
| 2019-08-22 | $14.12 | $14.44 | $14.08 | $14.18 | $13.05 | 11,139 |
| 2019-08-21 | $14.39 | $14.39 | $14.00 | $14.14 | $13.01 | 37,596 |
| 2019-08-20 | $14.37 | $14.40 | $14.14 | $14.20 | $13.07 | 8,941 |
| 2019-08-19 | $14.67 | $14.67 | $14.48 | $14.59 | $13.42 | 17,308 |
| 2019-08-16 | $14.49 | $14.89 | $14.49 | $14.75 | $13.57 | 52,817 |
| 2019-08-15 | $14.60 | $15.10 | $14.60 | $15.10 | $13.89 | 13,200 |
| 2019-08-14 | $14.88 | $15.33 | $14.63 | $14.63 | $13.46 | 15,093 |
| 2019-08-13 | $14.67 | $15.26 | $14.67 | $15.00 | $13.80 | 14,312 |
| 2019-08-12 | $15.38 | $15.38 | $14.90 | $14.90 | $13.71 | 11,742 |
| 2019-08-09 | $15.07 | $15.55 | $14.94 | $15.07 | $13.87 | 9,471 |
| 2019-08-08 | $15.26 | $15.26 | $14.81 | $15.00 | $13.80 | 8,607 |
| 2019-08-07 | $15.04 | $15.09 | $14.73 | $14.98 | $13.78 | 18,440 |
| 2019-08-06 | $14.98 | $15.05 | $14.37 | $14.63 | $13.46 | 10,844 |
| 2019-08-05 | $14.88 | $14.88 | $14.48 | $14.49 | $13.33 | 11,738 |
| 2019-08-02 | $15.29 | $15.74 | $15.29 | $15.66 | $14.41 | 11,650 |
| 2019-08-01 | $15.69 | $15.80 | $15.48 | $15.63 | $14.38 | 7,789 |
| 2019-07-31 | $15.95 | $15.95 | $15.52 | $15.54 | $14.30 | 12,361 |
| 2019-07-30 | $15.99 | $15.99 | $15.77 | $15.85 | $14.58 | 5,501 |
| 2019-07-29 | $15.64 | $15.94 | $15.64 | $15.94 | $14.67 | 14,451 |
| 2019-07-26 | $16.00 | $16.20 | $15.69 | $15.94 | $14.67 | 15,287 |
| 2019-07-25 | $15.70 | $16.18 | $15.70 | $15.84 | $14.57 | 6,723 |
| 2019-07-24 | $15.50 | $16.10 | $15.50 | $16.10 | $14.81 | 15,992 |
| 2019-07-23 | $16.30 | $16.30 | $15.75 | $15.90 | $14.63 | 16,052 |
| 2019-07-22 | $16.13 | $16.35 | $15.90 | $16.33 | $15.02 | 7,435 |
| 2019-07-19 | $16.05 | $16.05 | $15.76 | $15.86 | $14.59 | 27,450 |
| 2019-07-18 | $15.67 | $16.14 | $15.67 | $16.01 | $14.73 | 8,851 |
| 2019-07-17 | $16.13 | $16.31 | $16.00 | $16.03 | $14.75 | 11,744 |
| 2019-07-16 | $15.85 | $16.48 | $15.85 | $16.14 | $14.85 | 27,962 |
| 2019-07-15 | $15.99 | $16.50 | $15.82 | $16.50 | $15.18 | 16,590 |
| 2019-07-12 | $16.17 | $16.17 | $15.90 | $16.05 | $14.77 | 9,073 |
| 2019-07-11 | $15.76 | $16.17 | $15.70 | $15.88 | $14.61 | 9,125 |
| 2019-07-10 | $15.39 | $16.05 | $15.39 | $15.93 | $14.66 | 18,628 |
| 2019-07-09 | $15.30 | $15.65 | $15.28 | $15.65 | $14.40 | 11,684 |
| 2019-07-08 | $15.35 | $15.60 | $15.35 | $15.45 | $14.22 | 22,343 |
| 2019-07-05 | $15.74 | $15.78 | $15.20 | $15.53 | $14.29 | 21,046 |
| 2019-07-03 | $15.74 | $15.78 | $15.40 | $15.58 | $14.33 | 22,293 |
| 2019-07-02 | $15.65 | $15.75 | $15.59 | $15.70 | $14.45 | 35,531 |
| 2019-07-01 | $15.69 | $15.90 | $15.48 | $15.57 | $14.33 | 7,006 |
| 2019-06-28 | $15.22 | $15.45 | $15.22 | $15.37 | $14.14 | 21,509 |
| 2019-06-27 | $15.62 | $15.62 | $15.27 | $15.33 | $14.10 | 19,329 |
| 2019-06-26 | $15.38 | $15.52 | $15.25 | $15.37 | $14.14 | 16,529 |
| 2019-06-25 | $15.25 | $15.28 | $15.07 | $15.19 | $13.98 | 9,562 |
| 2019-06-24 | $15.39 | $15.39 | $15.00 | $15.20 | $13.99 | 99,047 |
| 2019-06-21 | $15.14 | $15.50 | $15.14 | $15.35 | $14.12 | 13,050 |
| 2019-06-20 | $15.28 | $15.32 | $15.07 | $15.25 | $14.03 | 20,103 |
| 2019-06-19 | $14.85 | $15.25 | $14.85 | $15.25 | $14.03 | 50,971 |
| 2019-06-18 | $14.65 | $15.00 | $14.65 | $14.85 | $13.66 | 18,369 |
| 2019-06-17 | $14.56 | $14.79 | $14.56 | $14.56 | $13.40 | 8,611 |
| 2019-06-14 | $14.86 | $14.86 | $14.55 | $14.58 | $13.41 | 17,293 |
| 2019-06-13 | $14.60 | $14.72 | $14.51 | $14.55 | $13.39 | 9,963 |
| 2019-06-12 | $14.57 | $14.86 | $14.57 | $14.68 | $13.51 | 15,689 |
| 2019-06-11 | $15.00 | $15.05 | $14.80 | $15.03 | $13.83 | 20,101 |
| 2019-06-10 | $14.78 | $14.95 | $14.65 | $14.89 | $13.70 | 4,983 |
| 2019-06-07 | $14.25 | $14.61 | $14.22 | $14.57 | $13.40 | 19,684 |
| 2019-06-06 | $14.48 | $14.70 | $14.35 | $14.69 | $13.52 | 30,009 |
| 2019-06-05 | $14.79 | $14.79 | $14.56 | $14.69 | $13.52 | 9,623 |
| 2019-06-04 | $14.41 | $14.60 | $14.17 | $14.60 | $13.43 | 79,747 |
| 2019-06-03 | $14.22 | $14.50 | $14.22 | $14.23 | $13.09 | 10,426 |
| 2019-05-31 | $14.25 | $14.46 | $14.10 | $14.25 | $13.11 | 20,568 |
| 2019-05-30 | $13.79 | $13.79 | $13.51 | $13.79 | $12.69 | 5,647 |
| 2019-05-29 | $13.26 | $13.72 | $13.26 | $13.68 | $12.59 | 21,640 |
| 2019-05-28 | $13.26 | $13.46 | $13.06 | $13.25 | $12.19 | 28,290 |
| 2019-05-24 | $13.21 | $13.62 | $13.16 | $13.33 | $12.26 | 9,002 |
| 2019-05-23 | $13.26 | $13.43 | $13.08 | $13.15 | $11.82 | 7,326 |
| 2019-05-22 | $12.89 | $13.13 | $12.81 | $12.88 | $11.57 | 12,056 |
| 2019-05-21 | $12.93 | $13.06 | $12.79 | $12.82 | $11.52 | 10,195 |
| 2019-05-20 | $12.73 | $12.93 | $12.73 | $12.92 | $11.61 | 11,440 |
| 2019-05-17 | $12.91 | $13.21 | $12.91 | $13.05 | $11.73 | 36,612 |
| 2019-05-16 | $13.24 | $13.54 | $13.14 | $13.37 | $12.01 | 8,341 |
| 2019-05-15 | $13.49 | $13.61 | $13.23 | $13.32 | $11.97 | 5,522 |
| 2019-05-14 | $14.01 | $14.22 | $14.00 | $14.00 | $12.58 | 15,462 |
| 2019-05-13 | $13.90 | $14.29 | $13.80 | $13.83 | $12.43 | 21,116 |
| 2019-05-10 | $14.14 | $14.25 | $14.01 | $14.23 | $12.79 | 14,826 |
| 2019-05-09 | $14.26 | $14.29 | $14.03 | $14.24 | $12.80 | 8,622 |
| 2019-05-08 | $14.51 | $14.61 | $14.49 | $14.55 | $13.07 | 9,289 |
| 2019-05-07 | $14.75 | $14.88 | $14.48 | $14.48 | $13.01 | 20,411 |
| 2019-05-06 | $14.75 | $15.03 | $14.75 | $14.79 | $13.29 | 5,178 |
| 2019-05-03 | $15.30 | $15.55 | $15.20 | $15.40 | $13.84 | 14,532 |
| 2019-05-02 | $14.90 | $15.94 | $14.86 | $15.07 | $13.54 | 7,114 |
| 2019-05-01 | $15.37 | $15.50 | $15.27 | $15.50 | $13.93 | 6,407 |
| 2019-04-30 | $15.11 | $15.39 | $15.11 | $15.18 | $13.64 | 12,845 |
| 2019-04-29 | $15.20 | $15.47 | $15.11 | $15.45 | $13.88 | 79,400 |
| 2019-04-26 | $15.55 | $15.55 | $14.90 | $15.15 | $13.61 | 21,015 |
| 2019-04-25 | $15.03 | $15.36 | $14.83 | $15.16 | $13.62 | 8,345 |
| 2019-04-24 | $15.73 | $15.77 | $15.37 | $15.77 | $14.17 | 7,731 |
| 2019-04-23 | $15.57 | $15.88 | $15.46 | $15.54 | $13.96 | 14,417 |
| 2019-04-22 | $15.58 | $15.89 | $15.58 | $15.85 | $14.24 | 61,039 |
| 2019-04-18 | $16.14 | $16.34 | $15.71 | $16.33 | $14.67 | 18,394 |
| 2019-04-17 | $15.55 | $15.76 | $15.55 | $15.70 | $14.11 | 111,296 |
| 2019-04-16 | $15.34 | $15.53 | $15.28 | $15.53 | $13.95 | 6,158 |
| 2019-04-15 | $15.06 | $15.75 | $15.06 | $15.47 | $13.90 | 251,407 |
| 2019-04-12 | $15.20 | $15.20 | $15.08 | $15.09 | $13.56 | 117,022 |
| 2019-04-11 | $14.78 | $15.12 | $14.78 | $14.95 | $13.43 | 59,415 |
| 2019-04-10 | $15.10 | $15.10 | $15.02 | $15.05 | $13.52 | 36,616 |
| 2019-04-09 | $15.06 | $15.10 | $15.00 | $15.00 | $13.48 | 38,461 |
| 2019-04-08 | $15.10 | $15.10 | $14.98 | $15.04 | $13.51 | 18,528 |
| 2019-04-05 | $15.11 | $15.30 | $14.81 | $15.10 | $13.57 | 12,910 |
| 2019-04-04 | $14.89 | $15.02 | $14.76 | $14.91 | $13.40 | 57,178 |
| 2019-04-03 | $14.50 | $14.88 | $14.50 | $14.61 | $13.13 | 13,518 |
| 2019-04-02 | $14.46 | $14.73 | $14.43 | $14.47 | $13.00 | 18,260 |
| 2019-04-01 | $14.87 | $14.87 | $14.35 | $14.51 | $13.04 | 8,223 |
| 2019-03-29 | $14.34 | $14.73 | $14.34 | $14.45 | $12.98 | 9,499 |
| 2019-03-28 | $14.03 | $14.45 | $14.03 | $14.20 | $12.76 | 21,496 |
| 2019-03-27 | $13.91 | $14.45 | $13.89 | $14.28 | $12.83 | 13,939 |
| 2019-03-26 | $14.07 | $14.57 | $14.07 | $14.09 | $12.66 | 17,349 |
| 2019-03-25 | $14.28 | $14.34 | $13.73 | $14.20 | $12.76 | 15,727 |
| 2019-03-22 | $14.63 | $14.63 | $13.98 | $14.20 | $12.76 | 71,848 |
| 2019-03-21 | $13.94 | $14.30 | $13.90 | $14.13 | $12.70 | 19,847 |
| 2019-03-20 | $13.78 | $14.36 | $13.78 | $14.09 | $12.66 | 19,546 |
| 2019-03-19 | $14.19 | $14.25 | $13.91 | $14.07 | $12.64 | 44,520 |
| 2019-03-18 | $13.81 | $14.53 | $13.63 | $14.29 | $12.84 | 21,262 |
| 2019-03-15 | $13.70 | $13.89 | $13.70 | $13.83 | $12.43 | 162,967 |
| 2019-03-14 | $13.21 | $13.50 | $13.19 | $13.37 | $12.01 | 12,027 |
| 2019-03-13 | $13.50 | $13.50 | $13.02 | $13.17 | $11.83 | 8,989 |
| 2019-03-12 | $13.50 | $13.50 | $13.18 | $13.48 | $12.11 | 8,471 |
| 2019-03-11 | $13.28 | $13.50 | $13.14 | $13.46 | $12.09 | 8,805 |
| 2019-03-08 | $13.09 | $13.44 | $13.09 | $13.25 | $11.91 | 38,481 |
| 2019-03-07 | $13.53 | $13.92 | $13.34 | $13.50 | $12.13 | 45,126 |
| 2019-03-06 | $13.65 | $14.08 | $13.46 | $13.85 | $12.44 | 14,049 |
| 2019-03-05 | $13.43 | $13.64 | $13.43 | $13.62 | $12.24 | 43,313 |
| 2019-03-04 | $13.62 | $13.69 | $13.57 | $13.62 | $12.24 | 15,534 |
| 2019-03-01 | $13.62 | $13.62 | $13.53 | $13.56 | $12.18 | 12,795 |
| 2019-02-28 | $13.53 | $13.63 | $13.50 | $13.61 | $12.23 | 123,085 |
| 2019-02-27 | $13.43 | $13.83 | $13.43 | $13.63 | $12.25 | 19,749 |
| 2019-02-26 | $13.97 | $14.32 | $13.95 | $14.32 | $12.87 | 14,786 |
| 2019-02-25 | $13.83 | $14.35 | $13.83 | $14.16 | $12.72 | 28,042 |
| 2019-02-22 | $13.70 | $13.74 | $13.67 | $13.73 | $12.33 | 123,618 |
| 2019-02-21 | $13.70 | $13.85 | $13.66 | $13.69 | $12.30 | 104,046 |
| 2019-02-20 | $13.71 | $13.96 | $13.69 | $13.69 | $12.30 | 43,721 |
| 2019-02-19 | $13.50 | $13.90 | $13.50 | $13.80 | $12.40 | 202,336 |
| 2019-02-15 | $13.16 | $13.44 | $13.16 | $13.34 | $11.99 | 113,311 |
| 2019-02-14 | $13.55 | $13.55 | $13.07 | $13.31 | $11.96 | 64,490 |
| 2019-02-13 | $13.27 | $13.71 | $13.22 | $13.29 | $11.94 | 73,634 |
| 2019-02-12 | $13.51 | $13.75 | $13.31 | $13.60 | $12.22 | 37,822 |
| 2019-02-11 | $13.75 | $13.90 | $13.53 | $13.75 | $12.36 | 34,454 |
| 2019-02-08 | $13.56 | $13.76 | $13.56 | $13.69 | $12.30 | 244,770 |
| 2019-02-07 | $13.67 | $14.00 | $13.67 | $13.91 | $12.50 | 36,791 |
| 2019-02-06 | $13.71 | $14.26 | $13.71 | $14.11 | $12.68 | 340,976 |
| 2019-02-05 | $13.75 | $14.36 | $13.69 | $14.21 | $12.77 | 145,644 |
| 2019-02-04 | $13.63 | $14.26 | $13.63 | $14.21 | $12.77 | 12,199 |
| 2019-02-01 | $13.72 | $14.30 | $13.72 | $14.30 | $12.85 | 11,585 |
| 2019-01-31 | $14.20 | $14.20 | $13.70 | $13.99 | $12.57 | 411,120 |
| 2019-01-30 | $13.15 | $13.53 | $13.15 | $13.47 | $12.10 | 433,885 |
| 2019-01-29 | $13.23 | $13.36 | $13.22 | $13.25 | $11.91 | 293,034 |
| 2019-01-28 | $13.25 | $13.50 | $13.21 | $13.49 | $12.12 | 332,105 |
| 2019-01-25 | $13.62 | $13.71 | $13.55 | $13.68 | $12.29 | 91,653 |
| 2019-01-24 | $13.57 | $13.61 | $13.50 | $13.50 | $12.13 | 537,712 |
| 2019-01-23 | $13.53 | $13.58 | $13.18 | $13.42 | $12.06 | 57,933 |
| 2019-01-22 | $12.91 | $13.47 | $12.91 | $13.30 | $11.95 | 741,610 |
| 2019-01-18 | $13.50 | $13.62 | $13.14 | $13.60 | $12.22 | 36,737 |
| 2019-01-17 | $13.45 | $13.49 | $13.10 | $13.48 | $12.11 | 4,367 |
| 2019-01-16 | $13.39 | $13.39 | $13.12 | $13.37 | $12.01 | 17,962 |
| 2019-01-15 | $13.53 | $13.57 | $13.17 | $13.17 | $11.83 | 31,365 |
| 2019-01-14 | $13.53 | $13.58 | $13.07 | $13.50 | $12.13 | 30,920 |
| 2019-01-11 | $12.98 | $13.15 | $12.90 | $13.14 | $11.81 | 224,579 |
| 2019-01-10 | $13.12 | $13.30 | $12.97 | $13.27 | $11.92 | 215,240 |
| 2019-01-09 | $13.41 | $13.41 | $12.92 | $13.25 | $11.91 | 69,157 |
| 2019-01-08 | $13.25 | $13.30 | $13.04 | $13.21 | $11.87 | 23,419 |
| 2019-01-07 | $12.87 | $13.30 | $12.87 | $13.30 | $11.95 | 12,661 |
| 2019-01-04 | $12.58 | $13.05 | $12.58 | $12.92 | $11.61 | 11,826 |
| 2019-01-03 | $12.79 | $12.81 | $12.56 | $12.56 | $11.29 | 9,889 |
| 2019-01-02 | $12.12 | $12.70 | $12.12 | $12.56 | $11.29 | 25,530 |
| 2018-12-31 | $12.45 | $12.70 | $12.45 | $12.61 | $11.33 | 13,825 |
| 2018-12-28 | $12.31 | $12.75 | $12.31 | $12.70 | $11.41 | 32,881 |
| 2018-12-27 | $12.02 | $12.74 | $12.02 | $12.58 | $11.30 | 43,344 |
| 2018-12-26 | $12.50 | $12.50 | $12.00 | $12.40 | $11.14 | 20,260 |
| 2018-12-24 | $12.10 | $12.27 | $11.93 | $12.10 | $10.87 | 20,108 |
| 2018-12-21 | $12.12 | $12.60 | $12.12 | $12.24 | $11.00 | 20,052 |
| 2018-12-20 | $12.33 | $12.78 | $12.33 | $12.75 | $11.46 | 19,480 |
| 2018-12-19 | $12.91 | $12.91 | $12.23 | $12.23 | $10.99 | 85,374 |
| 2018-12-18 | $12.50 | $12.80 | $12.50 | $12.58 | $11.30 | 65,042 |
| 2018-12-17 | $12.46 | $12.71 | $12.25 | $12.40 | $11.14 | 47,702 |
| 2018-12-14 | $12.50 | $12.66 | $12.46 | $12.65 | $11.37 | 33,140 |
| 2018-12-13 | $12.38 | $12.70 | $12.38 | $12.59 | $11.31 | 35,397 |
| 2018-12-12 | $12.59 | $12.59 | $12.17 | $12.59 | $11.31 | 14,691 |
| 2018-12-11 | $12.63 | $12.63 | $12.13 | $12.26 | $11.02 | 93,994 |
| 2018-12-10 | $12.17 | $12.34 | $11.96 | $12.17 | $10.94 | 31,494 |
| 2018-12-07 | $12.36 | $12.48 | $12.25 | $12.39 | $11.13 | 49,932 |
| 2018-12-06 | $12.20 | $12.50 | $12.15 | $12.46 | $11.20 | 78,576 |
| 2018-12-04 | $13.15 | $13.15 | $12.51 | $12.63 | $11.35 | 75,861 |
| 2018-12-03 | $13.03 | $13.19 | $12.87 | $13.13 | $11.80 | 51,718 |
| 2018-11-30 | $12.93 | $12.93 | $12.52 | $12.71 | $11.42 | 30,911 |
| 2018-11-29 | $13.06 | $13.10 | $12.75 | $12.90 | $11.59 | 28,067 |
| 2018-11-28 | $12.35 | $12.68 | $12.24 | $12.68 | $11.39 | 32,658 |
| 2018-11-27 | $12.59 | $12.59 | $12.32 | $12.33 | $11.08 | 20,208 |
| 2018-11-26 | $12.35 | $12.39 | $12.01 | $12.18 | $10.94 | 61,485 |
| 2018-11-23 | $11.75 | $12.04 | $11.75 | $11.82 | $10.62 | 25,445 |
| 2018-11-21 | $11.60 | $11.85 | $11.40 | $11.82 | $10.62 | 36,146 |
| 2018-11-20 | $11.98 | $12.24 | $11.71 | $11.79 | $10.59 | 20,797 |
| 2018-11-19 | $11.77 | $12.28 | $11.72 | $11.75 | $10.56 | 17,050 |
| 2018-11-16 | $11.79 | $12.28 | $11.73 | $12.05 | $10.83 | 23,093 |
| 2018-11-15 | $11.62 | $11.93 | $11.32 | $11.78 | $10.58 | 38,881 |
| 2018-11-14 | $11.30 | $11.51 | $11.09 | $11.25 | $10.11 | 58,358 |
| 2018-11-13 | $11.03 | $11.40 | $10.99 | $11.25 | $10.11 | 11,712 |
| 2018-11-12 | $11.27 | $11.27 | $10.83 | $10.83 | $9.73 | 25,674 |
| 2018-11-09 | $11.48 | $11.52 | $11.12 | $11.14 | $10.01 | 26,709 |
| 2018-11-08 | $11.62 | $11.81 | $11.59 | $11.65 | $10.47 | 31,830 |
| 2018-11-07 | $11.42 | $11.64 | $11.28 | $11.59 | $10.41 | 28,730 |
| 2018-11-06 | $11.11 | $11.20 | $11.02 | $11.20 | $10.06 | 70,086 |
| 2018-11-05 | $10.97 | $11.00 | $10.67 | $10.97 | $9.86 | 22,194 |
| 2018-11-02 | $10.71 | $10.95 | $10.71 | $10.78 | $9.69 | 57,811 |
| 2018-11-01 | $10.36 | $10.68 | $10.35 | $10.66 | $9.58 | 24,330 |
| 2018-10-31 | $10.10 | $10.35 | $10.10 | $10.31 | $9.26 | 48,343 |
| 2018-10-30 | $9.78 | $10.00 | $9.73 | $9.79 | $8.80 | 20,880 |
| 2018-10-29 | $9.84 | $9.84 | $9.45 | $9.47 | $8.51 | 35,900 |
| 2018-10-26 | $9.69 | $9.85 | $9.69 | $9.81 | $8.81 | 35,863 |
| 2018-10-25 | $9.68 | $9.85 | $9.64 | $9.74 | $8.75 | 903,526 |
| 2018-10-24 | $9.90 | $9.90 | $9.50 | $9.50 | $8.54 | 18,907 |
| 2018-10-23 | $9.66 | $9.94 | $9.62 | $9.78 | $8.79 | 24,898 |
| 2018-10-22 | $10.07 | $10.39 | $9.78 | $9.87 | $8.87 | 30,505 |
| 2018-10-19 | $9.77 | $9.90 | $9.70 | $9.90 | $8.90 | 36,753 |
| 2018-10-18 | $10.24 | $10.24 | $9.90 | $9.91 | $8.90 | 47,024 |
| 2018-10-17 | $9.88 | $10.04 | $9.88 | $9.93 | $8.92 | 35,257 |
| 2018-10-16 | $9.89 | $9.94 | $9.72 | $9.88 | $8.88 | 42,861 |
| 2018-10-15 | $9.85 | $9.92 | $9.64 | $9.89 | $8.89 | 30,158 |
| 2018-10-12 | $9.63 | $9.91 | $9.60 | $9.78 | $8.79 | 105,023 |
| 2018-10-11 | $9.74 | $9.80 | $9.50 | $9.69 | $8.71 | 130,069 |
| 2018-10-10 | $9.74 | $9.80 | $9.64 | $9.71 | $8.72 | 17,920 |
| 2018-10-09 | $9.67 | $9.93 | $9.67 | $9.67 | $8.69 | 30,268 |
| 2018-10-08 | $9.76 | $9.82 | $9.60 | $9.68 | $8.70 | 27,154 |
| 2018-10-05 | $9.79 | $9.95 | $9.60 | $9.60 | $8.63 | 25,963 |
| 2018-10-04 | $10.00 | $10.00 | $9.70 | $9.70 | $8.72 | 46,174 |
| 2018-10-03 | $10.28 | $10.39 | $10.13 | $10.38 | $9.33 | 14,437 |
| 2018-10-02 | $10.23 | $10.45 | $10.23 | $10.24 | $9.20 | 28,275 |
| 2018-10-01 | $10.42 | $10.68 | $10.42 | $10.59 | $9.52 | 17,531 |
| 2018-09-28 | $10.31 | $10.65 | $10.31 | $10.65 | $9.57 | 44,037 |
| 2018-09-27 | $10.02 | $10.40 | $10.02 | $10.33 | $9.28 | 37,451 |
| 2018-09-26 | $9.89 | $10.15 | $9.89 | $9.94 | $8.93 | 6,633 |
| 2018-09-25 | $9.89 | $10.26 | $9.89 | $10.09 | $9.07 | 29,086 |
| 2018-09-24 | $10.64 | $10.64 | $10.01 | $10.01 | $8.99 | 13,573 |
| 2018-09-21 | $10.64 | $10.64 | $10.47 | $10.47 | $9.41 | 12,036 |
| 2018-09-20 | $10.23 | $10.62 | $10.23 | $10.42 | $9.36 | 32,048 |
| 2018-09-19 | $10.06 | $10.21 | $9.90 | $10.07 | $9.05 | 115,735 |
| 2018-09-18 | $9.68 | $10.01 | $9.68 | $9.94 | $8.93 | 41,034 |
| 2018-09-17 | $10.10 | $10.10 | $9.85 | $10.00 | $8.99 | 78,905 |
| 2018-09-14 | $10.11 | $10.43 | $10.11 | $10.16 | $9.13 | 28,396 |
| 2018-09-13 | $9.90 | $10.23 | $9.90 | $10.11 | $9.08 | 24,898 |
| 2018-09-12 | $9.79 | $10.02 | $9.70 | $10.01 | $8.99 | 17,931 |
| 2018-09-11 | $9.78 | $10.00 | $9.74 | $10.00 | $8.99 | 24,498 |
| 2018-09-10 | $10.17 | $10.17 | $9.84 | $9.84 | $8.84 | 21,361 |
| 2018-09-07 | $9.92 | $10.27 | $9.92 | $10.00 | $8.99 | 12,417 |
| 2018-09-06 | $9.85 | $9.86 | $9.65 | $9.82 | $8.82 | 322,413 |
| 2018-09-05 | $9.51 | $9.90 | $9.51 | $9.74 | $8.75 | 36,244 |
| 2018-09-04 | $10.53 | $10.53 | $10.13 | $10.33 | $9.28 | 19,134 |
| 2018-08-31 | $10.44 | $10.81 | $10.44 | $10.77 | $9.68 | 20,980 |
| 2018-08-30 | $10.82 | $10.94 | $10.72 | $10.72 | $9.63 | 10,230 |
| 2018-08-29 | $11.10 | $11.79 | $11.10 | $11.30 | $10.15 | 43,665 |
| 2018-08-28 | $11.16 | $11.59 | $11.16 | $11.55 | $10.38 | 10,046 |
| 2018-08-27 | $11.65 | $11.65 | $11.26 | $11.65 | $10.47 | 14,422 |
| 2018-08-24 | $11.15 | $11.37 | $11.15 | $11.33 | $10.18 | 44,344 |
| 2018-08-23 | $10.98 | $11.32 | $10.98 | $11.31 | $10.16 | 11,082 |
| 2018-08-22 | $10.55 | $10.95 | $10.55 | $10.91 | $9.80 | 13,909 |
| 2018-08-21 | $10.58 | $10.93 | $10.58 | $10.85 | $9.75 | 55,692 |
| 2018-08-20 | $10.87 | $11.00 | $10.74 | $10.95 | $9.84 | 12,074 |
| 2018-08-17 | $10.25 | $10.55 | $10.25 | $10.50 | $9.43 | 15,925 |
| 2018-08-16 | $10.59 | $10.59 | $10.35 | $10.46 | $9.40 | 39,513 |
| 2018-08-15 | $10.78 | $10.96 | $10.73 | $10.91 | $9.80 | 8,050 |
| 2018-08-14 | $10.66 | $10.96 | $10.63 | $10.80 | $9.70 | 111,875 |
| 2018-08-13 | $10.84 | $10.85 | $10.73 | $10.73 | $9.64 | 26,473 |
| 2018-08-10 | $11.72 | $11.74 | $11.49 | $11.50 | $10.33 | 17,729 |
| 2018-08-09 | $11.45 | $11.65 | $11.45 | $11.55 | $10.38 | 147,259 |
| 2018-08-08 | $11.61 | $11.63 | $11.45 | $11.48 | $10.32 | 25,885 |
| 2018-08-07 | $11.45 | $11.71 | $11.45 | $11.49 | $10.32 | 25,910 |
| 2018-08-06 | $11.70 | $11.85 | $11.70 | $11.80 | $10.60 | 29,304 |
| 2018-08-03 | $11.55 | $11.59 | $11.22 | $11.52 | $10.35 | 12,584 |
| 2018-08-02 | $11.13 | $11.22 | $11.12 | $11.21 | $10.07 | 13,817 |
| 2018-08-01 | $11.02 | $11.12 | $10.94 | $10.95 | $9.84 | 81,983 |
| 2018-07-31 | $10.61 | $10.69 | $10.45 | $10.53 | $9.46 | 90,803 |
| 2018-07-30 | $10.59 | $10.76 | $10.52 | $10.76 | $9.67 | 16,182 |
| 2018-07-27 | $10.89 | $10.89 | $10.67 | $10.84 | $9.74 | 2,420 |
| 2018-07-26 | $10.63 | $10.63 | $10.37 | $10.60 | $9.52 | 6,909 |
| 2018-07-25 | $10.44 | $10.51 | $10.34 | $10.41 | $9.35 | 18,466 |
| 2018-07-24 | $10.44 | $10.54 | $10.40 | $10.50 | $9.43 | 33,195 |
| 2018-07-23 | $10.24 | $10.56 | $10.24 | $10.56 | $9.49 | 51,314 |
| 2018-07-20 | $10.05 | $10.40 | $10.01 | $10.30 | $9.26 | 56,944 |
| 2018-07-19 | $9.85 | $10.05 | $9.77 | $9.84 | $8.84 | 19,899 |
| 2018-07-18 | $10.03 | $10.03 | $9.90 | $10.00 | $8.99 | 19,671 |
| 2018-07-17 | $10.13 | $10.16 | $9.80 | $10.16 | $9.13 | 30,733 |
| 2018-07-16 | $10.29 | $10.44 | $10.13 | $10.39 | $9.34 | 20,128 |
| 2018-07-13 | $10.30 | $10.44 | $10.16 | $10.18 | $9.15 | 14,537 |
| 2018-07-12 | $10.24 | $10.49 | $10.24 | $10.37 | $9.32 | 15,867 |
| 2018-07-11 | $10.50 | $10.55 | $10.46 | $10.52 | $9.45 | 22,713 |
| 2018-07-10 | $10.74 | $10.77 | $10.52 | $10.69 | $9.61 | 40,060 |
| 2018-07-09 | $10.62 | $10.67 | $10.52 | $10.65 | $9.57 | 17,698 |
| 2018-07-06 | $9.68 | $10.09 | $9.68 | $10.00 | $8.99 | 22,953 |
| 2018-07-05 | $10.10 | $10.27 | $10.10 | $10.20 | $9.16 | 10,469 |
| 2018-07-03 | $9.86 | $10.01 | $9.76 | $9.76 | $8.77 | 11,043 |
| 2018-07-02 | $9.65 | $9.94 | $9.65 | $9.94 | $8.93 | 26,669 |
| 2018-06-29 | $9.95 | $10.11 | $9.92 | $9.99 | $8.98 | 43,535 |
| 2018-06-28 | $9.50 | $9.65 | $9.50 | $9.63 | $8.65 | 30,197 |
| 2018-06-27 | $10.10 | $10.10 | $9.82 | $9.92 | $8.91 | 22,009 |
| 2018-06-26 | $10.04 | $10.06 | $9.84 | $9.98 | $8.97 | 10,423 |
| 2018-06-25 | $10.03 | $10.37 | $10.03 | $10.13 | $9.10 | 29,183 |
| 2018-06-22 | $10.07 | $10.66 | $10.07 | $10.52 | $9.45 | 19,153 |
| 2018-06-21 | $10.11 | $10.39 | $10.11 | $10.35 | $9.30 | 22,381 |
| 2018-06-20 | $10.81 | $10.84 | $10.59 | $10.59 | $9.52 | 25,267 |
| 2018-06-19 | $10.84 | $11.25 | $10.73 | $11.00 | $9.88 | 55,763 |
| 2018-06-18 | $11.05 | $11.29 | $10.75 | $10.75 | $9.66 | 22,173 |
| 2018-06-15 | $11.34 | $11.34 | $11.12 | $11.12 | $9.99 | 12,497 |
| 2018-06-14 | $11.35 | $11.35 | $11.04 | $11.20 | $10.06 | 10,676 |
| 2018-06-13 | $11.02 | $11.36 | $11.02 | $11.34 | $10.19 | 7,610 |
| 2018-06-12 | $11.08 | $11.24 | $11.08 | $11.21 | $10.07 | 23,807 |
| 2018-06-11 | $10.99 | $11.28 | $10.99 | $11.13 | $10.00 | 34,129 |
| 2018-06-08 | $11.22 | $11.34 | $11.01 | $11.24 | $10.10 | 10,676 |
| 2018-06-07 | $11.33 | $11.58 | $11.33 | $11.41 | $10.25 | 87,213 |
| 2018-06-06 | $11.08 | $11.34 | $11.08 | $11.34 | $10.19 | 24,782 |
| 2018-06-05 | $11.25 | $11.28 | $10.94 | $11.06 | $9.94 | 7,449 |
| 2018-06-04 | $11.14 | $11.28 | $11.12 | $11.22 | $10.08 | 21,265 |
| 2018-06-01 | $10.85 | $11.09 | $10.85 | $11.03 | $9.91 | 15,263 |
| 2018-05-31 | $10.88 | $10.98 | $10.85 | $10.86 | $9.76 | 19,404 |
| 2018-05-30 | $11.39 | $11.45 | $11.23 | $11.45 | $10.29 | 10,603 |
| 2018-05-29 | $11.67 | $11.70 | $11.26 | $11.49 | $10.32 | 18,110 |
| 2018-05-25 | $11.19 | $11.23 | $10.82 | $11.05 | $9.93 | 6,910 |
| 2018-05-24 | $10.54 | $10.72 | $10.52 | $10.62 | $9.54 | 38,168 |
| 2018-05-23 | $10.24 | $10.24 | $9.86 | $10.14 | $9.11 | 105,284 |
| 2018-05-22 | $9.51 | $9.60 | $9.51 | $9.57 | $8.60 | 34,199 |
| 2018-05-21 | $9.83 | $9.83 | $9.57 | $9.57 | $8.60 | 65,482 |
| 2018-05-18 | $10.27 | $10.27 | $10.12 | $10.20 | $9.17 | 15,336 |
| 2018-05-17 | $10.78 | $10.79 | $10.66 | $10.68 | $9.60 | 14,472 |
| 2018-05-16 | $11.01 | $11.01 | $10.78 | $10.96 | $9.85 | 15,272 |
| 2018-05-15 | $10.88 | $11.06 | $10.88 | $10.98 | $9.87 | 14,184 |
| 2018-05-14 | $11.52 | $11.54 | $11.31 | $11.54 | $10.37 | 4,890 |
| 2018-05-11 | $11.49 | $11.53 | $11.22 | $11.53 | $10.36 | 7,956 |
| 2018-05-10 | $11.55 | $11.66 | $11.21 | $11.58 | $10.41 | 12,655 |
| 2018-05-09 | $11.11 | $11.54 | $11.11 | $11.21 | $10.07 | 8,460 |
| 2018-05-08 | $10.78 | $10.88 | $10.74 | $10.78 | $9.69 | 22,535 |
| 2018-05-07 | $11.01 | $11.03 | $10.77 | $10.96 | $9.85 | 16,320 |
| 2018-05-04 | $11.00 | $11.02 | $10.60 | $11.02 | $9.90 | 26,716 |
| 2018-05-03 | $11.40 | $11.40 | $11.15 | $11.28 | $10.14 | 28,196 |
| 2018-05-02 | $11.46 | $11.59 | $11.46 | $11.49 | $10.32 | 48,536 |
| 2018-05-01 | $11.40 | $11.65 | $11.35 | $11.40 | $10.24 | 14,849 |
| 2018-04-30 | $11.69 | $11.73 | $11.37 | $11.65 | $10.47 | 66,078 |
| 2018-04-27 | $11.24 | $11.39 | $11.24 | $11.35 | $10.20 | 63,324 |
| 2018-04-26 | $11.27 | $11.35 | $11.07 | $11.35 | $10.20 | 41,862 |
| 2018-04-25 | $11.98 | $11.98 | $11.70 | $11.71 | $10.52 | 11,710 |
| 2018-04-24 | $12.64 | $12.76 | $12.50 | $12.55 | $11.28 | 17,199 |
| 2018-04-23 | $12.98 | $13.03 | $12.64 | $12.78 | $11.48 | 13,558 |
| 2018-04-20 | $13.31 | $13.31 | $12.99 | $13.07 | $11.74 | 7,978 |
| 2018-04-19 | $12.93 | $13.38 | $12.92 | $13.06 | $11.74 | 9,964 |
| 2018-04-18 | $13.15 | $13.44 | $13.15 | $13.37 | $12.01 | 51,147 |
| 2018-04-17 | $13.06 | $13.20 | $13.05 | $13.07 | $11.74 | 32,266 |
| 2018-04-16 | $12.92 | $12.92 | $12.72 | $12.92 | $11.61 | 12,978 |
| 2018-04-13 | $12.90 | $13.11 | $12.75 | $12.90 | $11.59 | 24,380 |
| 2018-04-12 | $13.06 | $13.25 | $12.90 | $12.90 | $11.59 | 3,702 |
| 2018-04-11 | $13.27 | $13.27 | $13.15 | $13.24 | $11.90 | 11,319 |
| 2018-04-10 | $13.22 | $13.22 | $12.90 | $13.18 | $11.84 | 12,177 |
| 2018-04-09 | $12.99 | $12.99 | $12.60 | $12.81 | $11.51 | 27,363 |
| 2018-04-06 | $12.55 | $12.74 | $12.36 | $12.64 | $11.36 | 26,454 |
| 2018-04-05 | $12.58 | $12.80 | $12.58 | $12.65 | $11.37 | 7,537 |
| 2018-04-04 | $12.39 | $12.91 | $12.39 | $12.91 | $11.60 | 6,164 |
| 2018-04-03 | $13.20 | $13.57 | $13.20 | $13.47 | $11.85 | 27,729 |
| 2018-04-02 | $13.21 | $13.37 | $13.04 | $13.24 | $11.65 | 14,700 |
| 2018-03-29 | $13.04 | $13.18 | $12.90 | $13.00 | $11.44 | 11,996 |
| 2018-03-28 | $13.04 | $13.07 | $12.81 | $12.97 | $11.41 | 19,657 |
| 2018-03-27 | $13.25 | $13.25 | $12.88 | $13.25 | $11.66 | 14,880 |
| 2018-03-26 | $13.05 | $13.05 | $12.84 | $13.00 | $11.44 | 20,862 |
| 2018-03-23 | $12.97 | $13.15 | $12.80 | $12.81 | $11.27 | 15,878 |
| 2018-03-22 | $13.45 | $13.45 | $13.10 | $13.15 | $11.57 | 32,346 |
| 2018-03-21 | $13.55 | $13.78 | $13.54 | $13.58 | $11.95 | 131,811 |
| 2018-03-20 | $13.41 | $13.55 | $13.31 | $13.55 | $11.92 | 35,040 |
| 2018-03-19 | $13.15 | $13.57 | $13.10 | $13.43 | $11.82 | 21,230 |
| 2018-03-16 | $13.40 | $13.49 | $13.40 | $13.43 | $11.82 | 27,292 |
| 2018-03-15 | $13.44 | $13.44 | $13.20 | $13.42 | $11.81 | 18,288 |
| 2018-03-14 | $13.25 | $13.60 | $13.25 | $13.60 | $11.97 | 18,362 |
| 2018-03-13 | $13.49 | $13.55 | $13.42 | $13.50 | $11.88 | 17,280 |
| 2018-03-12 | $13.46 | $13.64 | $13.46 | $13.56 | $11.93 | 14,976 |
| 2018-03-09 | $13.38 | $13.50 | $13.37 | $13.50 | $11.88 | 8,543 |
| 2018-03-08 | $13.50 | $13.62 | $13.46 | $13.60 | $11.97 | 18,670 |
| 2018-03-07 | $13.26 | $13.49 | $13.26 | $13.49 | $11.87 | 23,397 |
| 2018-03-06 | $13.38 | $13.55 | $13.38 | $13.50 | $11.88 | 13,027 |
| 2018-03-05 | $13.61 | $13.85 | $13.58 | $13.81 | $12.15 | 28,471 |
| 2018-03-02 | $13.73 | $13.77 | $13.45 | $13.68 | $12.04 | 29,428 |
| 2018-03-01 | $13.85 | $13.85 | $13.53 | $13.67 | $12.03 | 37,656 |
| 2018-02-28 | $13.93 | $13.93 | $13.57 | $13.79 | $12.13 | 16,515 |
| 2018-02-27 | $13.91 | $13.94 | $13.54 | $13.83 | $12.17 | 17,461 |
| 2018-02-26 | $13.68 | $14.01 | $13.68 | $14.00 | $12.32 | 8,378 |
| 2018-02-23 | $13.69 | $14.08 | $13.69 | $14.02 | $12.34 | 13,237 |
| 2018-02-22 | $13.65 | $13.98 | $13.65 | $13.98 | $12.30 | 8,759 |
| 2018-02-21 | $13.97 | $14.18 | $13.79 | $14.01 | $12.33 | 7,888 |
| 2018-02-20 | $13.65 | $14.12 | $13.65 | $14.05 | $12.36 | 18,629 |
| 2018-02-16 | $14.37 | $14.55 | $14.11 | $14.40 | $12.67 | 7,968 |
| 2018-02-15 | $14.41 | $14.46 | $14.25 | $14.40 | $12.67 | 23,785 |
| 2018-02-14 | $14.25 | $14.45 | $13.97 | $14.35 | $12.63 | 31,445 |
| 2018-02-13 | $14.29 | $14.35 | $14.05 | $14.16 | $12.46 | 183,742 |
| 2018-02-12 | $14.12 | $14.27 | $13.75 | $14.19 | $12.49 | 128,968 |
| 2018-02-09 | $13.53 | $13.74 | $13.46 | $13.73 | $12.08 | 317,302 |
| 2018-02-08 | $13.44 | $13.65 | $13.34 | $13.54 | $11.91 | 19,493 |
| 2018-02-07 | $13.42 | $14.01 | $13.42 | $13.76 | $12.11 | 33,398 |
| 2018-02-06 | $13.34 | $14.13 | $13.34 | $14.13 | $12.43 | 20,129 |
| 2018-02-05 | $14.09 | $14.17 | $13.79 | $13.81 | $12.15 | 27,832 |
| 2018-02-02 | $13.93 | $14.01 | $13.85 | $14.01 | $12.33 | 8,083 |
| 2018-02-01 | $13.49 | $14.01 | $13.49 | $14.01 | $12.33 | 10,674 |
| 2018-01-31 | $13.83 | $14.01 | $13.82 | $13.92 | $12.25 | 12,574 |
| 2018-01-30 | $13.94 | $14.12 | $13.76 | $13.95 | $12.27 | 16,741 |
| 2018-01-29 | $14.34 | $14.34 | $14.03 | $14.19 | $12.49 | 19,972 |
| 2018-01-26 | $14.41 | $14.65 | $14.22 | $14.62 | $12.86 | 43,410 |
| 2018-01-25 | $14.05 | $14.44 | $14.01 | $14.17 | $12.47 | 47,039 |
| 2018-01-24 | $14.58 | $14.94 | $14.52 | $14.94 | $13.15 | 21,204 |
| 2018-01-23 | $14.49 | $14.79 | $14.49 | $14.79 | $13.01 | 19,590 |
| 2018-01-22 | $13.95 | $13.95 | $13.51 | $13.86 | $12.20 | 18,109 |
| 2018-01-19 | $13.61 | $13.79 | $13.61 | $13.63 | $11.99 | 7,117 |
| 2018-01-18 | $13.61 | $13.79 | $13.61 | $13.73 | $12.08 | 7,415 |
| 2018-01-17 | $13.58 | $13.81 | $13.46 | $13.80 | $12.14 | 6,586 |
| 2018-01-16 | $13.41 | $13.68 | $13.41 | $13.53 | $11.91 | 12,507 |
| 2018-01-12 | $13.35 | $13.44 | $13.35 | $13.41 | $11.80 | 12,839 |
| 2018-01-11 | $13.15 | $13.39 | $13.15 | $13.38 | $11.77 | 253,141 |
| 2018-01-10 | $13.30 | $13.30 | $13.16 | $13.30 | $11.70 | 18,157 |
| 2018-01-09 | $13.43 | $13.43 | $13.15 | $13.40 | $11.79 | 15,933 |
| 2018-01-08 | $13.54 | $13.54 | $13.45 | $13.50 | $11.88 | 42,016 |
| 2018-01-05 | $13.54 | $13.57 | $13.30 | $13.55 | $11.92 | 12,841 |
| 2018-01-04 | $13.93 | $13.93 | $13.30 | $13.30 | $11.70 | 26,427 |
| 2018-01-03 | $13.61 | $13.97 | $13.27 | $13.50 | $11.88 | 32,510 |
| 2018-01-02 | $13.46 | $13.69 | $13.27 | $13.69 | $12.05 | 7,377 |
| 2017-12-29 | $14.13 | $14.13 | $13.67 | $13.67 | $12.03 | 6,503 |
| 2017-12-28 | $13.19 | $13.95 | $13.19 | $13.95 | $12.27 | 8,807 |
| 2017-12-27 | $13.30 | $13.60 | $12.81 | $13.35 | $11.75 | 9,414 |
| 2017-12-26 | $12.37 | $13.00 | $12.37 | $13.00 | $11.44 | 4,801 |
| 2017-12-22 | $12.60 | $12.90 | $12.60 | $12.90 | $11.35 | 18,091 |
| 2017-12-21 | $12.37 | $12.96 | $12.37 | $12.75 | $11.22 | 30,499 |
| 2017-12-20 | $12.65 | $13.00 | $12.65 | $12.99 | $11.43 | 11,076 |
| 2017-12-19 | $12.58 | $12.75 | $12.58 | $12.75 | $11.22 | 16,060 |
| 2017-12-18 | $12.72 | $12.72 | $12.40 | $12.70 | $11.17 | 10,246 |
| 2017-12-15 | $12.84 | $12.90 | $12.55 | $12.55 | $11.04 | 22,445 |
| 2017-12-14 | $12.10 | $13.34 | $12.10 | $13.05 | $11.48 | 14,236 |
| 2017-12-13 | $12.17 | $12.95 | $12.15 | $12.95 | $11.39 | 3,658 |
| 2017-12-12 | $12.79 | $12.80 | $12.10 | $12.80 | $11.26 | 17,713 |
| 2017-12-11 | $12.57 | $12.82 | $12.57 | $12.80 | $11.26 | 18,183 |
| 2017-12-08 | $11.84 | $13.00 | $11.84 | $12.57 | $11.06 | 14,484 |
| 2017-12-07 | $12.19 | $12.79 | $12.19 | $12.49 | $10.99 | 5,251 |
| 2017-12-06 | $13.25 | $13.25 | $12.47 | $13.00 | $11.44 | 12,151 |
| 2017-12-05 | $12.47 | $12.53 | $12.00 | $12.40 | $10.91 | 5,475 |
| 2017-12-04 | $12.47 | $12.47 | $11.97 | $11.97 | $10.53 | 6,331 |
| 2017-12-01 | $12.12 | $12.50 | $12.05 | $12.05 | $10.60 | 14,216 |
| 2017-11-30 | $12.45 | $12.50 | $12.08 | $12.31 | $10.83 | 216,169 |
| 2017-11-29 | $12.90 | $12.90 | $11.50 | $12.18 | $10.72 | 2,810 |
| 2017-11-28 | $24.00 | $24.75 | $24.00 | $24.00 | $10.56 | 3,522 |
| 2017-11-27 | $24.50 | $24.90 | $24.50 | $24.50 | $10.78 | 3,188 |
| 2017-11-24 | $24.10 | $24.13 | $24.00 | $24.00 | $10.56 | 13,508 |
| 2017-11-22 | $24.34 | $24.51 | $23.75 | $24.00 | $10.56 | 47,910 |
| 2017-11-21 | $22.78 | $24.05 | $22.76 | $24.05 | $10.58 | 59,004 |
| 2017-11-20 | $21.00 | $23.40 | $21.00 | $23.00 | $10.12 | 150,268 |
| 2017-11-17 | $23.50 | $23.89 | $23.00 | $23.89 | $10.51 | 16,666 |
| 2017-11-16 | $22.75 | $23.50 | $22.75 | $23.50 | $10.34 | 20,804 |
| 2017-11-15 | $23.38 | $24.00 | $22.75 | $23.13 | $10.18 | 9,706 |
| 2017-11-14 | $23.65 | $25.00 | $22.79 | $23.34 | $10.27 | 16,008 |
| 2017-11-13 | $25.35 | $25.35 | $23.64 | $23.65 | $10.40 | 5,670 |
| 2017-11-10 | $25.00 | $25.00 | $24.32 | $24.32 | $10.70 | 14,618 |
| 2017-11-09 | $24.30 | $24.55 | $24.02 | $24.34 | $10.71 | 7,398 |
| 2017-11-08 | $24.35 | $24.35 | $24.10 | $24.35 | $10.71 | 6,718 |
| 2017-11-07 | $23.97 | $24.26 | $23.97 | $24.26 | $10.67 | 8,212 |
| 2017-11-06 | $24.05 | $24.35 | $23.74 | $24.33 | $10.70 | 10,982 |
| 2017-11-03 | $23.57 | $23.92 | $23.57 | $23.92 | $10.52 | 3,990 |
| 2017-11-02 | $23.53 | $23.76 | $23.46 | $23.76 | $10.45 | 7,426 |
| 2017-11-01 | $23.04 | $23.25 | $22.83 | $22.83 | $10.04 | 25,998 |
| 2017-10-31 | $22.88 | $23.00 | $22.75 | $22.99 | $10.11 | 35,412 |
| 2017-10-30 | $23.24 | $23.24 | $22.75 | $22.88 | $10.07 | 15,992 |
| 2017-10-27 | $22.98 | $23.28 | $22.71 | $23.05 | $10.14 | 17,004 |
| 2017-10-26 | $22.88 | $22.90 | $22.70 | $22.90 | $10.07 | 12,504 |
| 2017-10-25 | $22.70 | $23.00 | $22.70 | $23.00 | $10.12 | 9,742 |
| 2017-10-24 | $22.97 | $23.00 | $22.90 | $23.00 | $10.12 | 11,426 |
| 2017-10-23 | $22.70 | $23.31 | $22.70 | $23.11 | $10.17 | 12,054 |
| 2017-10-20 | $22.90 | $23.48 | $22.80 | $23.17 | $10.19 | 8,096 |
| 2017-10-19 | $22.97 | $23.17 | $22.84 | $22.97 | $10.11 | 11,078 |
| 2017-10-18 | $23.04 | $23.04 | $22.76 | $22.76 | $10.01 | 5,526 |
| 2017-10-17 | $22.84 | $22.94 | $22.72 | $22.85 | $10.05 | 19,226 |
| 2017-10-16 | $22.98 | $22.98 | $22.70 | $22.98 | $10.11 | 17,482 |
| 2017-10-13 | $22.95 | $22.98 | $22.67 | $22.98 | $10.11 | 18,448 |
| 2017-10-12 | $22.73 | $22.98 | $22.51 | $22.67 | $9.97 | 38,834 |
| 2017-10-11 | $22.84 | $22.84 | $22.60 | $22.73 | $10.00 | 12,678 |
| 2017-10-10 | $22.65 | $22.91 | $22.42 | $22.45 | $9.88 | 15,048 |
| 2017-10-09 | $23.02 | $23.02 | $22.44 | $22.66 | $9.97 | 8,024 |
| 2017-10-06 | $22.81 | $22.84 | $22.62 | $22.62 | $9.95 | 14,390 |
| 2017-10-05 | $22.98 | $23.04 | $22.77 | $22.90 | $10.07 | 30,372 |
| 2017-10-04 | $22.60 | $22.88 | $22.55 | $22.88 | $10.07 | 21,490 |
| 2017-10-03 | $22.75 | $22.75 | $22.56 | $22.75 | $10.01 | 24,500 |
| 2017-10-02 | $22.10 | $22.77 | $22.10 | $22.71 | $9.99 | 22,458 |
| 2017-09-29 | $22.08 | $22.72 | $22.08 | $22.30 | $9.81 | 9,022 |
| 2017-09-28 | $21.72 | $21.98 | $21.58 | $21.98 | $9.67 | 2,974 |
| 2017-09-27 | $22.32 | $22.97 | $22.32 | $22.69 | $9.98 | 9,526 |
| 2017-09-26 | $23.51 | $23.51 | $22.98 | $22.98 | $10.11 | 19,160 |
| 2017-09-25 | $23.78 | $23.82 | $23.13 | $23.42 | $10.30 | 12,642 |
| 2017-09-22 | $23.29 | $23.35 | $23.15 | $23.35 | $10.27 | 10,518 |
| 2017-09-21 | $22.04 | $22.44 | $22.04 | $22.44 | $9.87 | 4,936 |
| 2017-09-20 | $22.65 | $22.80 | $22.61 | $22.69 | $9.98 | 11,990 |
| 2017-09-19 | $23.15 | $23.20 | $22.45 | $23.19 | $10.20 | 12,748 |
| 2017-09-18 | $22.79 | $22.79 | $22.33 | $22.36 | $9.84 | 33,036 |
| 2017-09-15 | $22.36 | $22.55 | $22.23 | $22.37 | $9.84 | 3,414 |
| 2017-09-14 | $22.31 | $22.51 | $22.06 | $22.51 | $9.90 | 9,140 |
| 2017-09-13 | $22.49 | $22.55 | $22.30 | $22.30 | $9.81 | 12,650 |
| 2017-09-12 | $22.29 | $22.85 | $22.23 | $22.48 | $9.89 | 21,998 |
| 2017-09-11 | $22.83 | $23.00 | $22.80 | $22.80 | $10.03 | 20,094 |
| 2017-09-08 | $22.72 | $22.89 | $22.71 | $22.71 | $9.99 | 6,568 |
| 2017-09-07 | $22.77 | $22.77 | $22.14 | $22.77 | $10.02 | 12,014 |
| 2017-09-06 | $22.45 | $22.77 | $22.12 | $22.77 | $10.02 | 7,300 |
| 2017-09-05 | $22.77 | $22.77 | $22.18 | $22.66 | $9.97 | 22,132 |
| 2017-09-01 | $22.91 | $22.91 | $22.73 | $22.91 | $10.08 | 8,674 |
| 2017-08-31 | $22.95 | $22.95 | $22.65 | $22.89 | $10.07 | 15,742 |
| 2017-08-30 | $22.78 | $22.83 | $22.39 | $22.83 | $10.04 | 3,550 |
| 2017-08-29 | $22.46 | $22.70 | $22.21 | $22.69 | $9.98 | 6,166 |
| 2017-08-28 | $22.84 | $23.12 | $22.70 | $22.86 | $10.06 | 5,280 |
| 2017-08-25 | $22.94 | $23.16 | $22.94 | $23.02 | $10.13 | 6,798 |
| 2017-08-24 | $23.15 | $23.15 | $22.61 | $22.88 | $10.07 | 3,834 |
| 2017-08-23 | $22.96 | $23.21 | $22.72 | $22.97 | $10.11 | 5,836 |
| 2017-08-22 | $23.02 | $23.25 | $22.82 | $22.84 | $10.05 | 7,958 |
| 2017-08-21 | $23.16 | $23.16 | $22.57 | $23.09 | $10.16 | 13,124 |
| 2017-08-18 | $22.88 | $22.88 | $22.48 | $22.48 | $9.89 | 2,596 |
| 2017-08-17 | $23.07 | $23.07 | $22.63 | $22.89 | $10.07 | 18,968 |
| 2017-08-16 | $22.49 | $23.03 | $22.49 | $23.03 | $10.13 | 13,960 |
| 2017-08-15 | $22.83 | $22.83 | $22.31 | $22.31 | $9.82 | 11,174 |
| 2017-08-14 | $22.21 | $22.74 | $22.21 | $22.74 | $10.00 | 18,048 |
| 2017-08-11 | $22.30 | $22.32 | $22.11 | $22.32 | $9.82 | 5,542 |
| 2017-08-10 | $22.12 | $22.25 | $22.08 | $22.19 | $9.76 | 6,018 |
| 2017-08-09 | $22.63 | $22.63 | $22.11 | $22.45 | $9.88 | 9,534 |
| 2017-08-08 | $22.28 | $22.30 | $22.06 | $22.10 | $9.72 | 63,222 |
| 2017-08-07 | $22.03 | $22.50 | $22.03 | $22.27 | $9.80 | 6,434 |
| 2017-08-04 | $22.33 | $22.50 | $22.31 | $22.50 | $9.90 | 27,932 |
| 2017-08-03 | $22.55 | $22.55 | $22.06 | $22.32 | $9.82 | 9,274 |
| 2017-08-02 | $22.39 | $22.68 | $22.11 | $22.50 | $9.90 | 10,616 |
| 2017-08-01 | $22.25 | $22.25 | $22.04 | $22.06 | $9.71 | 6,302 |
| 2017-07-31 | $22.30 | $22.30 | $21.90 | $22.17 | $9.75 | 43,148 |
| 2017-07-28 | $21.77 | $21.77 | $21.75 | $21.77 | $9.58 | 3,970 |
| 2017-07-27 | $22.33 | $22.33 | $21.88 | $21.88 | $9.63 | 8,978 |
| 2017-07-26 | $22.40 | $22.40 | $21.90 | $22.00 | $9.68 | 35,370 |
| 2017-07-25 | $22.49 | $22.49 | $22.23 | $22.48 | $9.89 | 9,982 |
| 2017-07-24 | $22.15 | $22.15 | $21.85 | $21.94 | $9.65 | 8,066 |
| 2017-07-21 | $22.11 | $22.14 | $22.05 | $22.14 | $9.74 | 3,048 |
| 2017-07-20 | $22.43 | $22.43 | $21.82 | $21.88 | $9.63 | 10,798 |
| 2017-07-19 | $22.41 | $22.41 | $22.04 | $22.15 | $9.74 | 47,072 |
| 2017-07-18 | $22.41 | $22.41 | $22.27 | $22.28 | $9.80 | 7,446 |
| 2017-07-17 | $22.41 | $22.41 | $22.25 | $22.35 | $9.83 | 48,250 |
| 2017-07-14 | $22.50 | $22.50 | $21.81 | $22.35 | $9.83 | 42,684 |
| 2017-07-13 | $22.45 | $22.45 | $22.31 | $22.34 | $9.83 | 9,342 |
| 2017-07-12 | $22.55 | $22.55 | $22.10 | $22.50 | $9.90 | 39,486 |
| 2017-07-11 | $22.15 | $22.15 | $22.01 | $22.01 | $9.68 | 1,926 |
| 2017-07-10 | $21.95 | $22.14 | $21.84 | $21.92 | $9.64 | 5,724 |
| 2017-07-07 | $22.08 | $22.50 | $22.00 | $22.27 | $9.80 | 108,696 |
| 2017-07-06 | $22.84 | $22.84 | $22.16 | $22.18 | $9.76 | 13,920 |
| 2017-07-05 | $22.97 | $22.97 | $22.51 | $22.59 | $9.94 | 13,756 |
| 2017-07-03 | $23.09 | $23.09 | $22.64 | $23.01 | $10.12 | 12,434 |
| 2017-06-30 | $22.97 | $23.16 | $22.90 | $22.99 | $10.11 | 121,598 |
| 2017-06-29 | $23.00 | $23.00 | $22.90 | $22.97 | $10.11 | 6,796 |
| 2017-06-28 | $23.16 | $23.26 | $23.16 | $23.26 | $10.23 | 3,274 |
| 2017-06-27 | $23.08 | $23.08 | $23.01 | $23.01 | $10.12 | 7,400 |
| 2017-06-26 | $22.86 | $23.19 | $22.86 | $23.19 | $10.20 | 18,600 |
| 2017-06-23 | $22.95 | $23.04 | $22.95 | $22.99 | $10.11 | 17,000 |
| 2017-06-22 | $23.19 | $23.19 | $22.75 | $22.90 | $10.07 | 15,400 |
| 2017-06-21 | $23.16 | $23.16 | $22.82 | $22.92 | $10.08 | 7,758 |
| 2017-06-20 | $22.31 | $22.46 | $22.31 | $22.41 | $9.86 | 125,800 |
| 2017-06-19 | $22.14 | $22.28 | $22.14 | $22.23 | $9.78 | 12,850 |
| 2017-06-16 | $21.95 | $22.08 | $21.95 | $22.07 | $9.71 | 13,094 |
| 2017-06-15 | $21.88 | $22.18 | $21.88 | $22.12 | $9.73 | 11,772 |
| 2017-06-14 | $22.41 | $22.42 | $22.08 | $22.08 | $9.71 | 14,540 |
| 2017-06-13 | $21.74 | $21.88 | $21.74 | $21.88 | $9.63 | 4,436 |
| 2017-06-12 | $21.98 | $22.06 | $21.73 | $21.97 | $9.67 | 23,234 |
| 2017-06-09 | $21.65 | $21.84 | $21.60 | $21.63 | $9.52 | 11,734 |
| 2017-06-08 | $22.00 | $22.16 | $22.00 | $22.05 | $9.70 | 6,592 |
| 2017-06-07 | $22.55 | $22.55 | $22.33 | $22.34 | $9.83 | 15,354 |
| 2017-06-06 | $22.09 | $22.15 | $22.05 | $22.14 | $9.74 | 9,812 |
| 2017-06-05 | $22.44 | $22.60 | $22.44 | $22.52 | $9.91 | 33,978 |
| 2017-06-02 | $22.07 | $22.16 | $21.99 | $22.11 | $9.73 | 29,542 |
| 2017-06-01 | $21.53 | $21.61 | $21.53 | $21.61 | $9.51 | 22,136 |
| 2017-05-31 | $21.70 | $21.70 | $21.18 | $21.34 | $9.39 | 60,424 |
| 2017-05-30 | $21.31 | $21.51 | $21.31 | $21.50 | $9.46 | 48,130 |
| 2017-05-26 | $21.33 | $21.35 | $21.21 | $21.25 | $9.35 | 49,242 |
| 2017-05-25 | $21.37 | $21.38 | $21.37 | $21.38 | $9.41 | 12,654 |
| 2017-05-24 | $21.38 | $21.38 | $21.20 | $21.28 | $9.36 | 6,398 |
| 2017-05-23 | $22.11 | $22.11 | $21.69 | $21.80 | $9.59 | 21,826 |
| 2017-05-22 | $22.00 | $22.05 | $21.99 | $22.05 | $9.70 | 16,756 |
| 2017-05-19 | $21.55 | $21.98 | $21.55 | $21.98 | $9.67 | 15,582 |
| 2017-05-18 | $20.88 | $21.01 | $20.80 | $20.99 | $9.23 | 17,204 |
| 2017-05-17 | $20.97 | $20.97 | $20.91 | $20.95 | $9.22 | 12,298 |
| 2017-05-16 | $21.17 | $21.17 | $21.05 | $21.06 | $9.27 | 25,042 |
| 2017-05-15 | $21.41 | $21.63 | $21.41 | $21.58 | $9.49 | 17,216 |
| 2017-05-12 | $21.06 | $21.06 | $21.06 | $21.06 | $9.27 | 23,688 |
| 2017-05-11 | $21.06 | $21.06 | $20.97 | $20.98 | $9.23 | 22,576 |
| 2017-05-10 | $20.98 | $21.15 | $20.98 | $21.15 | $9.31 | 11,960 |
| 2017-05-09 | $21.14 | $21.24 | $21.08 | $21.09 | $9.28 | 10,146 |
| 2017-05-08 | $21.08 | $21.08 | $21.07 | $21.07 | $9.27 | 12,610 |
| 2017-05-05 | $20.86 | $20.89 | $20.78 | $20.84 | $9.17 | 11,836 |
| 2017-05-04 | $20.71 | $20.78 | $20.63 | $20.66 | $9.09 | 7,576 |
| 2017-05-03 | $19.60 | $19.82 | $19.60 | $19.78 | $8.70 | 16,750 |
| 2017-05-02 | $19.60 | $19.60 | $19.58 | $19.59 | $8.62 | 44,102 |
| 2017-05-01 | $19.34 | $19.34 | $19.34 | $19.34 | $8.51 | 1,804 |
| 2017-04-28 | $19.33 | $19.34 | $19.33 | $19.34 | $8.51 | 8,196 |
| 2017-04-27 | $19.57 | $19.67 | $19.40 | $19.40 | $8.54 | 11,788 |
| 2017-04-26 | $19.73 | $19.73 | $19.73 | $19.73 | $8.68 | 3,350 |
| 2017-04-25 | $19.87 | $19.87 | $19.77 | $19.77 | $8.70 | 6,798 |
| 2017-04-24 | $19.56 | $19.57 | $19.52 | $19.57 | $8.61 | 9,626 |
| 2017-04-21 | $19.28 | $19.36 | $19.28 | $19.34 | $8.51 | 144,626 |
| 2017-04-20 | $19.29 | $19.36 | $19.15 | $19.36 | $8.52 | 6,968 |
| 2017-04-19 | $19.30 | $19.33 | $19.10 | $19.10 | $8.40 | 15,110 |
| 2017-04-18 | $19.42 | $19.42 | $19.33 | $19.33 | $8.50 | 11,212 |
| 2017-04-17 | $19.28 | $19.28 | $18.71 | $18.87 | $8.30 | 13,496 |
| 2017-04-13 | $19.13 | $19.16 | $19.04 | $19.12 | $8.41 | 7,320 |
| 2017-04-12 | $19.09 | $19.09 | $19.07 | $19.08 | $8.39 | 24,972 |
| 2017-04-11 | $19.43 | $19.43 | $19.32 | $19.37 | $8.52 | 17,258 |
| 2017-04-10 | $19.64 | $19.69 | $19.61 | $19.61 | $8.63 | 37,726 |
| 2017-04-07 | $19.65 | $19.67 | $19.65 | $19.66 | $8.65 | 4,876 |
| 2017-04-06 | $19.45 | $19.75 | $19.45 | $19.69 | $8.66 | 13,146 |
| 2017-04-05 | $19.44 | $19.52 | $19.39 | $19.39 | $8.53 | 10,164 |
| 2017-04-04 | $19.16 | $19.46 | $19.16 | $19.46 | $8.56 | 10,306 |
| 2017-04-03 | $19.25 | $19.54 | $19.00 | $19.00 | $8.36 | 3,600 |
| 2017-03-31 | $19.33 | $19.39 | $19.18 | $19.37 | $8.52 | 19,400 |
| 2017-03-30 | $19.29 | $19.48 | $19.08 | $19.17 | $8.43 | 91,600 |
| 2017-03-29 | $18.94 | $19.26 | $18.94 | $19.25 | $8.47 | 14,200 |
| 2017-03-28 | $19.15 | $19.32 | $19.15 | $19.32 | $8.50 | 7,000 |
| 2017-03-27 | $19.20 | $19.24 | $19.15 | $19.24 | $8.46 | 6,000 |
| 2017-03-24 | $19.45 | $19.81 | $19.45 | $19.76 | $8.69 | 18,000 |
| 2017-03-23 | $19.75 | $19.79 | $19.72 | $19.78 | $8.70 | 24,200 |
| 2017-03-22 | $19.82 | $19.87 | $19.79 | $19.87 | $8.54 | 23,600 |
| 2017-03-21 | $19.59 | $19.59 | $19.34 | $19.40 | $8.34 | 15,400 |
| 2017-03-20 | $19.47 | $19.61 | $19.47 | $19.53 | $8.39 | 5,600 |
| 2017-03-17 | $19.50 | $19.50 | $19.16 | $19.50 | $8.38 | 5,200 |
| 2017-03-16 | $18.84 | $18.89 | $18.40 | $18.75 | $8.06 | 5,800 |
| 2017-03-15 | $18.05 | $18.36 | $17.86 | $18.36 | $7.89 | 13,400 |
| 2017-03-14 | $18.04 | $18.07 | $18.00 | $18.07 | $7.77 | 6,800 |
| 2017-03-13 | $18.14 | $18.18 | $18.00 | $18.02 | $7.75 | 20,200 |
| 2017-03-10 | $18.16 | $18.21 | $18.05 | $18.12 | $7.79 | 12,400 |
| 2017-03-09 | $17.97 | $17.97 | $17.96 | $17.97 | $7.72 | 8,400 |
| 2017-03-08 | $17.96 | $17.96 | $17.86 | $17.92 | $7.70 | 166,000 |
| 2017-03-07 | $18.00 | $18.04 | $17.99 | $18.01 | $7.74 | 62,200 |
| 2017-03-06 | $17.84 | $18.02 | $17.84 | $18.00 | $7.74 | 21,800 |
| 2017-03-03 | $17.80 | $17.82 | $17.80 | $17.82 | $7.66 | 41,400 |
| 2017-03-02 | $17.80 | $17.80 | $17.72 | $17.74 | $7.62 | 75,200 |
| 2017-03-01 | $17.80 | $18.05 | $17.80 | $18.02 | $7.75 | 18,400 |
| 2017-02-28 | $17.99 | $18.00 | $17.90 | $17.94 | $7.71 | 46,000 |
| 2017-02-27 | $17.92 | $17.92 | $17.78 | $17.86 | $7.68 | 5,000 |
| 2017-02-24 | $17.86 | $17.91 | $17.85 | $17.91 | $7.70 | 50,200 |
| 2017-02-23 | $17.80 | $17.92 | $17.79 | $17.90 | $7.69 | 34,000 |
| 2017-02-22 | $17.82 | $17.97 | $17.68 | $17.95 | $7.72 | 11,000 |
| 2017-02-21 | $18.01 | $18.01 | $17.72 | $17.89 | $7.69 | 19,400 |
| 2017-02-17 | $17.57 | $17.57 | $17.52 | $17.56 | $7.55 | 7,400 |
| 2017-02-16 | $17.98 | $18.00 | $17.92 | $18.00 | $7.74 | 8,600 |
| 2017-02-15 | $18.05 | $18.20 | $17.90 | $17.90 | $7.69 | 8,400 |
| 2017-02-14 | $17.95 | $18.07 | $17.95 | $18.04 | $7.75 | 52,600 |
| 2017-02-13 | $18.10 | $18.20 | $18.10 | $18.16 | $7.81 | 16,000 |
| 2017-02-10 | $17.99 | $18.23 | $17.99 | $18.11 | $7.78 | 2,400 |
| 2017-02-09 | $18.07 | $18.19 | $18.06 | $18.13 | $7.79 | 11,800 |
| 2017-02-08 | $18.12 | $18.12 | $17.95 | $17.97 | $7.72 | 6,800 |
| 2017-02-07 | $18.18 | $18.18 | $17.69 | $18.14 | $7.80 | 10,200 |
| 2017-02-06 | $18.10 | $18.15 | $18.03 | $18.15 | $7.80 | 32,800 |
| 2017-02-03 | $18.22 | $18.28 | $18.22 | $18.25 | $7.84 | 9,000 |
| 2017-02-02 | $18.03 | $18.24 | $18.03 | $18.15 | $7.80 | 13,400 |
| 2017-02-01 | $17.91 | $17.95 | $17.90 | $17.95 | $7.72 | 132,994 |
| 2017-01-31 | $17.70 | $17.72 | $17.65 | $17.72 | $7.62 | 6,148 |
| 2017-01-30 | $17.71 | $17.73 | $17.68 | $17.69 | $7.60 | 11,682 |
| 2017-01-27 | $17.67 | $17.71 | $17.63 | $17.63 | $7.58 | 48,744 |
| 2017-01-26 | $17.87 | $17.87 | $17.58 | $17.70 | $7.61 | 17,120 |
| 2017-01-25 | $17.79 | $17.82 | $17.61 | $17.82 | $7.66 | 35,378 |
| 2017-01-24 | $17.60 | $17.98 | $17.60 | $17.93 | $7.70 | 25,796 |
| 2017-01-23 | $17.84 | $17.84 | $17.56 | $17.67 | $7.59 | 52,948 |
| 2017-01-20 | $17.84 | $17.84 | $17.55 | $17.72 | $7.61 | 9,380 |
| 2017-01-19 | $18.04 | $18.29 | $17.92 | $18.28 | $7.86 | 6,802 |
| 2017-01-18 | $17.97 | $18.08 | $17.86 | $18.00 | $7.74 | 55,934 |
| 2017-01-17 | $17.98 | $18.03 | $17.98 | $18.03 | $7.75 | 17,964 |
| 2017-01-13 | $17.92 | $18.00 | $17.63 | $17.98 | $7.73 | 14,294 |
| 2017-01-12 | $17.90 | $17.95 | $17.80 | $17.95 | $7.72 | 6,922 |
| 2017-01-11 | $17.97 | $17.97 | $17.67 | $17.83 | $7.66 | 16,482 |
| 2017-01-10 | $17.60 | $17.78 | $17.60 | $17.77 | $7.64 | 67,676 |
| 2017-01-09 | $17.80 | $17.80 | $17.51 | $17.65 | $7.59 | 27,190 |
| 2017-01-06 | $18.16 | $18.23 | $17.93 | $18.23 | $7.84 | 26,664 |
| 2017-01-05 | $17.99 | $18.44 | $17.99 | $18.18 | $7.81 | 25,048 |
| 2017-01-04 | $18.52 | $18.52 | $18.15 | $18.15 | $7.80 | 32,528 |
| 2017-01-03 | $17.66 | $17.90 | $17.63 | $17.63 | $7.58 | 21,750 |
| 2016-12-30 | $18.28 | $18.28 | $17.34 | $17.57 | $7.55 | 15,178 |
| 2016-12-29 | $16.99 | $17.35 | $16.99 | $17.35 | $7.46 | 63,862 |
| 2016-12-28 | $16.97 | $16.97 | $16.75 | $16.75 | $7.20 | 12,608 |
| 2016-12-27 | $16.22 | $16.46 | $16.22 | $16.46 | $7.07 | 29,824 |
| 2016-12-23 | $16.05 | $16.20 | $16.02 | $16.20 | $6.96 | 20,028 |
| 2016-12-22 | $16.00 | $16.03 | $16.00 | $16.01 | $6.88 | 22,972 |
| 2016-12-21 | $16.20 | $16.29 | $16.20 | $16.29 | $7.00 | 18,972 |
| 2016-12-20 | $16.92 | $16.92 | $16.72 | $16.72 | $7.19 | 48,644 |
| 2016-12-19 | $16.72 | $16.86 | $16.71 | $16.80 | $7.22 | 18,824 |
| 2016-12-16 | $16.58 | $16.65 | $16.50 | $16.65 | $7.15 | 23,604 |
| 2016-12-15 | $17.23 | $17.23 | $16.77 | $16.77 | $7.21 | 6,822 |
| 2016-12-14 | $16.95 | $17.26 | $16.91 | $16.92 | $7.27 | 116,380 |
| 2016-12-13 | $17.33 | $17.67 | $17.33 | $17.67 | $7.59 | 29,044 |
| 2016-12-12 | $17.19 | $17.33 | $17.15 | $17.15 | $7.37 | 13,514 |
| 2016-12-09 | $17.24 | $17.32 | $17.14 | $17.30 | $7.44 | 12,640 |
| 2016-12-08 | $16.92 | $17.33 | $16.92 | $17.33 | $7.45 | 18,330 |
| 2016-12-07 | $17.00 | $17.26 | $17.00 | $17.25 | $7.41 | 30,904 |
| 2016-12-06 | $16.89 | $16.93 | $16.70 | $16.91 | $7.27 | 152,986 |
| 2016-12-05 | $16.52 | $16.71 | $16.52 | $16.60 | $7.13 | 55,554 |
| 2016-12-02 | $16.79 | $16.80 | $16.66 | $16.67 | $7.16 | 13,842 |
| 2016-12-01 | $16.20 | $16.25 | $16.12 | $16.16 | $6.94 | 66,266 |
| 2016-11-30 | $16.02 | $16.12 | $16.02 | $16.04 | $6.89 | 480,920 |
| 2016-11-29 | $15.41 | $15.69 | $15.35 | $15.59 | $6.70 | 39,156 |
| 2016-11-28 | $15.35 | $15.43 | $15.35 | $15.40 | $6.62 | 10,380 |
| 2016-11-25 | $16.16 | $16.16 | $16.06 | $16.06 | $6.90 | 29,826 |
| 2016-11-23 | $16.59 | $16.72 | $16.56 | $16.63 | $7.15 | 19,924 |
| 2016-11-22 | $17.00 | $17.05 | $16.94 | $17.01 | $7.31 | 21,702 |
| 2016-11-21 | $16.98 | $16.98 | $16.85 | $16.85 | $7.24 | 11,246 |
| 2016-11-18 | $17.24 | $17.24 | $16.97 | $16.97 | $7.29 | 24,854 |
| 2016-11-17 | $17.15 | $17.15 | $17.09 | $17.09 | $7.35 | 26,364 |
| 2016-11-16 | $17.30 | $17.30 | $17.00 | $17.11 | $7.35 | 310,562 |
| 2016-11-15 | $16.18 | $16.61 | $16.18 | $16.56 | $7.12 | 249,370 |
| 2016-11-14 | $16.54 | $16.54 | $16.39 | $16.43 | $7.06 | 78,216 |
| 2016-11-11 | $18.14 | $18.14 | $17.12 | $17.44 | $7.50 | 45,006 |
| 2016-11-10 | $18.90 | $19.07 | $18.17 | $18.20 | $7.82 | 57,922 |
| 2016-11-09 | $19.12 | $19.48 | $18.95 | $19.08 | $8.20 | 59,096 |
| 2016-11-08 | $19.44 | $19.66 | $19.40 | $19.50 | $8.38 | 24,518 |
| 2016-11-07 | $18.85 | $19.35 | $18.85 | $19.05 | $8.19 | 18,490 |
| 2016-11-04 | $18.73 | $18.85 | $18.60 | $18.73 | $8.05 | 13,922 |
| 2016-11-03 | $18.59 | $18.75 | $18.57 | $18.75 | $8.06 | 21,636 |
| 2016-11-02 | $18.80 | $18.80 | $18.66 | $18.66 | $8.02 | 8,132 |
| 2016-11-01 | $18.60 | $18.60 | $18.30 | $18.30 | $7.87 | 6,568 |
| 2016-10-31 | $18.45 | $18.70 | $18.40 | $18.55 | $7.97 | 9,462 |
| 2016-10-28 | $18.52 | $18.52 | $18.29 | $18.43 | $7.92 | 28,656 |
| 2016-10-27 | $18.56 | $18.71 | $18.38 | $18.38 | $7.90 | 26,274 |
| 2016-10-26 | $18.23 | $18.75 | $18.23 | $18.52 | $7.96 | 9,122 |
| 2016-10-25 | $18.44 | $18.75 | $18.41 | $18.75 | $8.06 | 4,338 |
| 2016-10-24 | $18.70 | $18.70 | $18.47 | $18.51 | $7.96 | 6,766 |
| 2016-10-21 | $18.40 | $18.80 | $18.40 | $18.51 | $7.96 | 14,796 |
| 2016-10-20 | $18.62 | $18.86 | $18.39 | $18.86 | $8.11 | 4,350 |
| 2016-10-19 | $18.56 | $18.79 | $18.53 | $18.53 | $7.96 | 9,074 |
| 2016-10-18 | $18.58 | $18.78 | $18.48 | $18.78 | $8.07 | 11,808 |
| 2016-10-17 | $18.70 | $18.75 | $18.58 | $18.75 | $8.06 | 3,096 |
| 2016-10-14 | $18.68 | $18.74 | $18.63 | $18.74 | $8.05 | 8,202 |
| 2016-10-13 | $18.30 | $18.40 | $18.28 | $18.40 | $7.91 | 14,404 |
| 2016-10-12 | $18.30 | $18.68 | $18.30 | $18.58 | $7.99 | 6,366 |
| 2016-10-11 | $18.34 | $18.40 | $18.16 | $18.40 | $7.91 | 15,360 |
| 2016-10-10 | $18.38 | $18.43 | $18.38 | $18.43 | $7.92 | 3,326 |
| 2016-10-07 | $18.24 | $18.24 | $18.24 | $18.24 | $7.84 | 1,230 |
| 2016-10-06 | $19.08 | $19.08 | $18.95 | $18.97 | $8.15 | 12,024 |
| 2016-10-05 | $18.95 | $18.95 | $18.65 | $18.95 | $8.15 | 6,466 |
| 2016-10-04 | $18.81 | $18.95 | $18.34 | $18.34 | $7.88 | 61,736 |
| 2016-10-03 | $18.71 | $18.81 | $18.62 | $18.62 | $8.00 | 42,618 |
| 2016-09-30 | $18.68 | $18.80 | $18.68 | $18.79 | $8.07 | 28,080 |
| 2016-09-29 | $18.95 | $18.95 | $18.65 | $18.75 | $8.06 | 33,716 |
| 2016-09-28 | $18.35 | $18.75 | $18.35 | $18.75 | $8.06 | 29,410 |
| 2016-09-27 | $18.44 | $18.56 | $18.35 | $18.56 | $7.98 | 20,512 |
| 2016-09-26 | $18.56 | $18.56 | $18.35 | $18.35 | $7.89 | 34,114 |
| 2016-09-23 | $18.65 | $18.65 | $18.42 | $18.42 | $7.92 | 3,712 |
| 2016-09-22 | $18.51 | $18.76 | $18.51 | $18.76 | $8.06 | 37,256 |
| 2016-09-21 | $18.26 | $18.40 | $18.13 | $18.40 | $7.91 | 5,308 |
| 2016-09-20 | $18.20 | $18.24 | $18.16 | $18.17 | $7.81 | 5,112 |
| 2016-09-19 | $18.02 | $18.04 | $17.89 | $18.04 | $7.75 | 41,778 |
| 2016-09-16 | $17.90 | $18.07 | $17.90 | $18.01 | $7.74 | 48,454 |
| 2016-09-15 | $18.16 | $18.41 | $17.88 | $17.90 | $7.69 | 44,098 |
| 2016-09-14 | $17.61 | $17.61 | $17.49 | $17.53 | $7.53 | 18,500 |
| 2016-09-13 | $17.46 | $17.46 | $17.21 | $17.32 | $7.44 | 35,020 |
| 2016-09-12 | $17.14 | $17.45 | $16.86 | $17.38 | $7.47 | 21,582 |
| 2016-09-09 | $17.60 | $17.63 | $17.40 | $17.40 | $7.48 | 13,858 |
| 2016-09-08 | $18.18 | $18.25 | $18.03 | $18.13 | $7.79 | 3,646 |
| 2016-09-07 | $17.95 | $18.20 | $17.95 | $18.12 | $7.79 | 16,270 |
| 2016-09-06 | $17.91 | $18.12 | $17.84 | $18.12 | $7.79 | 5,168 |
| 2016-09-02 | $17.50 | $17.60 | $17.48 | $17.53 | $7.53 | 11,906 |
| 2016-09-01 | $17.29 | $17.48 | $17.29 | $17.29 | $7.43 | 6,700 |
| 2016-08-31 | $17.24 | $17.24 | $17.10 | $17.17 | $7.38 | 20,544 |
| 2016-08-30 | $17.23 | $17.26 | $17.05 | $17.05 | $7.33 | 23,812 |
| 2016-08-29 | $17.26 | $17.29 | $17.06 | $17.15 | $7.37 | 5,618 |
| 2016-08-26 | $17.61 | $17.78 | $17.40 | $17.40 | $7.48 | 42,860 |
| 2016-08-25 | $17.78 | $17.91 | $17.62 | $17.91 | $7.70 | 3,862 |
| 2016-08-24 | $17.36 | $17.62 | $17.24 | $17.28 | $7.43 | 47,138 |
| 2016-08-23 | $17.52 | $17.52 | $17.40 | $17.40 | $7.48 | 14,032 |
| 2016-08-22 | $17.61 | $17.89 | $17.61 | $17.68 | $7.60 | 4,256 |
| 2016-08-19 | $18.03 | $18.16 | $17.95 | $18.15 | $7.80 | 12,008 |
| 2016-08-18 | $18.15 | $18.30 | $18.15 | $18.23 | $7.84 | 10,680 |
| 2016-08-17 | $18.03 | $18.20 | $18.03 | $18.15 | $7.80 | 30,628 |
| 2016-08-16 | $18.19 | $18.21 | $18.12 | $18.16 | $7.81 | 38,108 |
| 2016-08-15 | $18.35 | $18.35 | $18.21 | $18.23 | $7.84 | 17,602 |
| 2016-08-12 | $18.31 | $18.31 | $18.03 | $18.03 | $7.75 | 13,118 |
| 2016-08-11 | $17.96 | $18.33 | $17.96 | $18.19 | $7.82 | 26,220 |
| 2016-08-10 | $18.20 | $18.25 | $18.00 | $18.25 | $7.84 | 13,766 |
| 2016-08-09 | $18.07 | $18.40 | $18.07 | $18.26 | $7.85 | 8,978 |
| 2016-08-08 | $18.39 | $18.45 | $18.24 | $18.30 | $7.87 | 7,576 |
| 2016-08-05 | $18.15 | $18.24 | $17.94 | $18.20 | $7.82 | 9,958 |
| 2016-08-04 | $17.85 | $17.95 | $17.75 | $17.89 | $7.69 | 9,174 |
| 2016-08-03 | $17.45 | $17.70 | $17.45 | $17.70 | $7.61 | 25,042 |
| 2016-08-02 | $17.80 | $17.80 | $17.40 | $17.55 | $7.54 | 48,734 |
| 2016-08-01 | $17.58 | $17.72 | $17.58 | $17.67 | $7.59 | 25,850 |
| 2016-07-29 | $17.25 | $17.90 | $17.25 | $17.90 | $7.69 | 9,450 |
| 2016-07-28 | $17.05 | $17.33 | $17.04 | $17.24 | $7.41 | 8,358 |
| 2016-07-27 | $17.45 | $17.57 | $17.40 | $17.57 | $7.55 | 6,710 |
| 2016-07-26 | $17.16 | $17.40 | $17.16 | $17.25 | $7.41 | 8,168 |
| 2016-07-25 | $17.10 | $17.10 | $16.92 | $16.92 | $7.27 | 13,254 |
| 2016-07-22 | $17.39 | $17.39 | $17.20 | $17.28 | $7.43 | 7,936 |
| 2016-07-21 | $17.37 | $17.83 | $17.37 | $17.43 | $7.49 | 20,078 |
| 2016-07-20 | $18.07 | $18.07 | $17.73 | $17.73 | $7.62 | 22,432 |
| 2016-07-19 | $17.73 | $18.13 | $17.68 | $17.74 | $7.62 | 21,596 |
| 2016-07-18 | $17.35 | $17.48 | $17.35 | $17.44 | $7.49 | 3,102 |
| 2016-07-15 | $17.48 | $17.48 | $17.25 | $17.25 | $7.41 | 16,418 |
| 2016-07-14 | $17.40 | $17.44 | $17.30 | $17.42 | $7.49 | 19,914 |
| 2016-07-13 | $17.45 | $17.48 | $17.39 | $17.44 | $7.50 | 7,588 |
| 2016-07-12 | $17.46 | $17.54 | $17.39 | $17.52 | $7.53 | 11,840 |
| 2016-07-11 | $17.44 | $17.44 | $17.19 | $17.19 | $7.39 | 6,710 |
| 2016-07-08 | $16.25 | $16.50 | $16.25 | $16.48 | $7.08 | 37,976 |
| 2016-07-07 | $16.16 | $16.36 | $16.15 | $16.15 | $6.94 | 9,076 |
| 2016-07-06 | $15.90 | $16.36 | $15.90 | $16.36 | $7.03 | 41,962 |
| 2016-07-05 | $16.13 | $16.22 | $16.13 | $16.22 | $6.97 | 3,220 |
| 2016-07-01 | $16.48 | $16.48 | $16.38 | $16.41 | $7.05 | 8,920 |
| 2016-06-30 | $16.09 | $16.34 | $16.09 | $16.29 | $7.00 | 17,736 |
| 2016-06-29 | $16.13 | $16.20 | $16.10 | $16.20 | $6.96 | 34,904 |
| 2016-06-28 | $15.47 | $15.61 | $15.47 | $15.58 | $6.70 | 20,792 |
| 2016-06-27 | $14.82 | $14.82 | $14.75 | $14.79 | $6.36 | 45,662 |
| 2016-06-24 | $15.07 | $15.35 | $14.92 | $14.94 | $6.42 | 21,924 |
| 2016-06-23 | $15.62 | $16.01 | $15.62 | $15.94 | $6.85 | 22,226 |
| 2016-06-22 | $15.66 | $15.66 | $15.57 | $15.57 | $6.69 | 34,826 |
| 2016-06-21 | $15.46 | $15.60 | $15.46 | $15.50 | $6.66 | 8,040 |
| 2016-06-20 | $15.56 | $15.57 | $15.44 | $15.53 | $6.68 | 26,714 |
| 2016-06-17 | $15.29 | $15.29 | $15.10 | $15.13 | $6.50 | 14,850 |
| 2016-06-16 | $14.92 | $15.30 | $14.85 | $15.30 | $6.58 | 23,248 |
| 2016-06-15 | $15.03 | $15.03 | $14.92 | $14.96 | $6.43 | 15,508 |
| 2016-06-14 | $14.78 | $14.79 | $14.77 | $14.77 | $6.35 | 10,370 |
| 2016-06-13 | $14.95 | $15.10 | $14.95 | $14.96 | $6.43 | 5,142 |
| 2016-06-10 | $15.28 | $15.28 | $15.25 | $15.25 | $6.55 | 10,288 |
| 2016-06-09 | $15.54 | $15.61 | $15.50 | $15.60 | $6.71 | 9,048 |
| 2016-06-08 | $15.99 | $16.02 | $15.94 | $15.94 | $6.85 | 6,930 |
| 2016-06-07 | $16.03 | $16.03 | $15.91 | $15.91 | $6.84 | 9,058 |
| 2016-06-06 | $15.62 | $15.92 | $15.62 | $15.92 | $6.84 | 36,468 |
| 2016-06-03 | $15.51 | $15.51 | $15.25 | $15.38 | $6.61 | 49,708 |
| 2016-06-02 | $14.91 | $15.00 | $14.91 | $15.00 | $6.45 | 9,920 |
| 2016-06-01 | $15.18 | $15.18 | $15.02 | $15.03 | $6.46 | 10,112 |
| 2016-05-31 | $14.99 | $15.25 | $14.86 | $14.88 | $6.40 | 10,044 |
| 2016-05-27 | $14.96 | $15.47 | $14.96 | $14.96 | $6.43 | 5,994 |
| 2016-05-26 | $14.88 | $15.30 | $14.88 | $15.30 | $6.58 | 11,510 |
| 2016-05-25 | $14.32 | $14.55 | $14.32 | $14.45 | $6.21 | 96,840 |
| 2016-05-24 | $14.50 | $14.50 | $14.32 | $14.45 | $6.21 | 14,154 |
| 2016-05-23 | $14.27 | $14.68 | $14.27 | $14.68 | $6.31 | 30,922 |
| 2016-05-20 | $14.32 | $14.40 | $14.32 | $14.38 | $6.18 | 38,214 |
| 2016-05-19 | $14.06 | $14.23 | $14.06 | $14.13 | $6.07 | 28,488 |
| 2016-05-18 | $14.10 | $14.36 | $14.06 | $14.33 | $6.16 | 9,840 |
| 2016-05-17 | $14.52 | $14.53 | $14.35 | $14.50 | $6.23 | 18,762 |
| 2016-05-16 | $14.81 | $15.08 | $14.56 | $14.57 | $6.26 | 22,870 |
| 2016-05-13 | $14.71 | $14.71 | $14.58 | $14.58 | $6.27 | 10,688 |
| 2016-05-12 | $14.77 | $14.77 | $14.56 | $14.57 | $6.26 | 5,574 |
| 2016-05-11 | $14.75 | $14.98 | $14.75 | $14.79 | $6.36 | 3,936 |
| 2016-05-10 | $14.79 | $15.14 | $14.79 | $14.80 | $6.36 | 14,002 |
| 2016-05-09 | $14.91 | $14.94 | $14.65 | $14.77 | $6.35 | 10,388 |
| 2016-05-06 | $15.02 | $15.46 | $15.02 | $15.24 | $6.55 | 15,228 |
| 2016-05-05 | $15.25 | $15.31 | $15.03 | $15.31 | $6.58 | 6,066 |
| 2016-05-04 | $15.30 | $15.30 | $15.02 | $15.27 | $6.56 | 6,162 |
| 2016-05-03 | $15.62 | $15.70 | $15.53 | $15.69 | $6.74 | 41,938 |
| 2016-05-02 | $15.52 | $15.72 | $15.32 | $15.37 | $6.61 | 5,136 |
| 2016-04-29 | $15.37 | $15.51 | $15.30 | $15.30 | $6.58 | 5,504 |
| 2016-04-28 | $15.69 | $15.72 | $15.50 | $15.60 | $6.71 | 4,284 |
| 2016-04-27 | $15.35 | $15.60 | $15.14 | $15.14 | $6.51 | 3,168 |
| 2016-04-26 | $15.29 | $15.61 | $15.29 | $15.45 | $6.45 | 15,354 |
| 2016-04-25 | $15.84 | $15.84 | $15.55 | $15.74 | $6.57 | 46,222 |
| 2016-04-22 | $16.45 | $16.45 | $16.19 | $16.28 | $6.80 | 11,808 |
| 2016-04-21 | $16.24 | $16.24 | $15.89 | $16.00 | $6.68 | 5,324 |
| 2016-04-20 | $15.58 | $16.00 | $15.58 | $16.00 | $6.68 | 2,798 |
| 2016-04-19 | $15.16 | $15.55 | $15.16 | $15.32 | $6.40 | 10,532 |
| 2016-04-18 | $15.40 | $15.58 | $15.40 | $15.47 | $6.46 | 10,998 |
| 2016-04-15 | $15.09 | $15.09 | $14.82 | $14.91 | $6.23 | 4,416 |
| 2016-04-14 | $15.96 | $15.96 | $15.43 | $15.44 | $6.45 | 75,182 |
| 2016-04-13 | $16.00 | $16.30 | $15.97 | $15.97 | $6.67 | 4,018 |
| 2016-04-12 | $16.04 | $16.25 | $16.04 | $16.09 | $6.72 | 3,944 |
| 2016-04-11 | $15.74 | $16.17 | $15.74 | $15.99 | $6.68 | 8,280 |
| 2016-04-08 | $16.55 | $16.55 | $16.30 | $16.30 | $6.81 | 25,622 |
| 2016-04-07 | $16.70 | $16.79 | $16.49 | $16.49 | $6.89 | 572,844 |
| 2016-04-06 | $16.47 | $16.89 | $16.47 | $16.69 | $6.97 | 13,970 |
| 2016-04-05 | $16.45 | $16.90 | $16.44 | $16.44 | $6.87 | 9,830 |
| 2016-04-04 | $16.80 | $17.00 | $16.80 | $16.81 | $7.02 | 2,588 |
| 2016-04-01 | $16.66 | $16.96 | $16.46 | $16.81 | $7.02 | 18,708 |
| 2016-03-31 | $16.86 | $17.10 | $16.52 | $16.58 | $6.92 | 20,646 |
| 2016-03-30 | $16.61 | $16.92 | $16.61 | $16.69 | $6.77 | 9,298 |
| 2016-03-29 | $16.31 | $16.49 | $16.18 | $16.40 | $6.66 | 7,330 |
| 2016-03-28 | $16.50 | $16.75 | $16.40 | $16.40 | $6.66 | 10,668 |
| 2016-03-24 | $16.60 | $16.75 | $16.47 | $16.47 | $6.69 | 32,198 |
| 2016-03-23 | $16.79 | $16.79 | $16.61 | $16.61 | $6.74 | 17,084 |
| 2016-03-22 | $16.80 | $16.96 | $16.57 | $16.57 | $6.73 | 4,212 |
| 2016-03-21 | $16.84 | $17.00 | $16.65 | $16.65 | $6.76 | 55,864 |
| 2016-03-18 | $17.08 | $17.08 | $16.91 | $17.08 | $6.93 | 4,744 |
| 2016-03-17 | $16.74 | $17.24 | $16.74 | $17.24 | $7.00 | 26,264 |
| 2016-03-16 | $16.53 | $16.94 | $16.27 | $16.94 | $6.88 | 30,248 |
| 2016-03-15 | $16.77 | $16.91 | $16.50 | $16.50 | $6.70 | 9,968 |
| 2016-03-14 | $16.80 | $17.00 | $16.80 | $16.81 | $6.82 | 12,036 |
| 2016-03-11 | $17.36 | $17.36 | $16.82 | $17.05 | $6.92 | 18,976 |
| 2016-03-10 | $16.68 | $16.77 | $16.62 | $16.67 | $6.77 | 19,910 |
| 2016-03-09 | $17.44 | $17.44 | $16.89 | $17.04 | $6.92 | 6,686 |
| 2016-03-08 | $17.12 | $17.12 | $16.83 | $16.99 | $6.89 | 11,064 |
| 2016-03-07 | $17.26 | $17.80 | $17.26 | $17.40 | $7.06 | 15,132 |
| 2016-03-04 | $17.48 | $17.64 | $17.43 | $17.50 | $7.10 | 61,864 |
| 2016-03-03 | $16.87 | $16.99 | $16.74 | $16.98 | $6.89 | 12,898 |
| 2016-03-02 | $16.55 | $16.55 | $16.33 | $16.55 | $6.72 | 32,686 |
| 2016-03-01 | $16.31 | $16.57 | $16.31 | $16.55 | $6.72 | 184,982 |
| 2016-02-29 | $16.67 | $16.67 | $16.33 | $16.50 | $6.70 | 25,164 |
| 2016-02-26 | $16.19 | $16.19 | $15.95 | $15.98 | $6.48 | 33,714 |
| 2016-02-25 | $15.57 | $15.72 | $15.42 | $15.62 | $6.34 | 6,512 |
| 2016-02-24 | $15.95 | $15.95 | $15.50 | $15.70 | $6.37 | 20,072 |
| 2016-02-23 | $15.67 | $15.89 | $15.67 | $15.72 | $6.38 | 19,714 |
| 2016-02-22 | $16.45 | $16.70 | $16.24 | $16.29 | $6.61 | 10,100 |
| 2016-02-19 | $17.07 | $17.07 | $16.70 | $16.85 | $6.84 | 22,022 |
| 2016-02-18 | $17.80 | $18.00 | $17.51 | $17.76 | $7.21 | 35,706 |
| 2016-02-17 | $17.70 | $18.05 | $17.69 | $17.92 | $7.27 | 34,332 |
| 2016-02-16 | $17.57 | $17.87 | $17.57 | $17.87 | $7.25 | 12,080 |
| 2016-02-12 | $17.39 | $17.53 | $17.21 | $17.43 | $7.08 | 103,450 |
| 2016-02-11 | $17.46 | $17.58 | $17.22 | $17.39 | $7.06 | 25,238 |
| 2016-02-10 | $17.46 | $17.60 | $17.44 | $17.44 | $7.08 | 27,204 |
| 2016-02-09 | $17.24 | $17.48 | $17.24 | $17.48 | $7.10 | 15,188 |
| 2016-02-08 | $17.69 | $17.69 | $17.18 | $17.18 | $6.97 | 6,420 |
| 2016-02-05 | $17.70 | $17.70 | $17.40 | $17.70 | $7.18 | 16,424 |
| 2016-02-04 | $16.68 | $16.77 | $16.59 | $16.77 | $6.81 | 15,082 |
| 2016-02-03 | $15.88 | $15.88 | $15.61 | $15.71 | $6.38 | 21,010 |
| 2016-02-02 | $15.73 | $15.80 | $15.68 | $15.80 | $6.41 | 31,278 |
| 2016-02-01 | $16.29 | $16.37 | $16.23 | $16.30 | $6.62 | 27,382 |
| 2016-01-29 | $16.36 | $16.40 | $16.09 | $16.11 | $6.54 | 219,396 |
| 2016-01-28 | $16.46 | $16.46 | $15.74 | $16.30 | $6.62 | 23,134 |
| 2016-01-27 | $16.36 | $16.44 | $16.20 | $16.44 | $6.67 | 14,824 |
| 2016-01-26 | $16.39 | $16.59 | $16.37 | $16.41 | $6.66 | 19,430 |
| 2016-01-25 | $16.46 | $16.70 | $16.04 | $16.10 | $6.54 | 24,584 |
| 2016-01-22 | $16.22 | $16.60 | $16.22 | $16.30 | $6.62 | 16,470 |
| 2016-01-21 | $15.32 | $15.99 | $15.32 | $15.95 | $6.47 | 23,468 |
| 2016-01-20 | $15.47 | $15.69 | $15.46 | $15.60 | $6.33 | 22,296 |
| 2016-01-19 | $16.52 | $16.52 | $16.26 | $16.39 | $6.65 | 40,952 |
| 2016-01-15 | $16.16 | $16.18 | $15.81 | $16.00 | $6.49 | 47,014 |
| 2016-01-14 | $16.55 | $16.95 | $16.30 | $16.83 | $6.83 | 123,906 |
| 2016-01-13 | $16.79 | $16.79 | $16.48 | $16.48 | $6.69 | 13,306 |
| 2016-01-12 | $16.70 | $17.02 | $16.68 | $16.79 | $6.82 | 20,286 |
| 2016-01-11 | $16.24 | $16.43 | $16.23 | $16.40 | $6.66 | 53,150 |
| 2016-01-08 | $16.30 | $16.38 | $16.05 | $16.05 | $6.52 | 21,582 |
| 2016-01-07 | $16.00 | $16.41 | $15.94 | $16.33 | $6.63 | 10,414 |
| 2016-01-06 | $16.40 | $16.66 | $16.34 | $16.34 | $6.63 | 7,202 |
| 2016-01-05 | $16.62 | $16.70 | $16.62 | $16.67 | $6.76 | 19,558 |
| 2016-01-04 | $16.24 | $16.28 | $16.01 | $16.20 | $6.58 | 28,128 |
| 2015-12-31 | $16.40 | $16.58 | $16.21 | $16.38 | $6.65 | 41,696 |
| 2015-12-30 | $16.46 | $16.64 | $16.23 | $16.23 | $6.59 | 4,940 |
| 2015-12-29 | $16.57 | $16.70 | $16.47 | $16.70 | $6.78 | 15,248 |
| 2015-12-28 | $16.38 | $16.70 | $16.38 | $16.50 | $6.70 | 12,268 |
| 2015-12-24 | $16.31 | $16.50 | $16.11 | $16.11 | $6.54 | 17,096 |
| 2015-12-23 | $16.31 | $16.37 | $16.24 | $16.31 | $6.62 | 81,820 |
| 2015-12-22 | $16.20 | $16.33 | $15.93 | $16.24 | $6.59 | 54,616 |
| 2015-12-21 | $16.04 | $16.04 | $15.87 | $15.96 | $6.48 | 36,928 |
| 2015-12-18 | $15.61 | $15.80 | $15.53 | $15.80 | $6.41 | 19,152 |
| 2015-12-17 | $16.54 | $16.54 | $16.25 | $16.25 | $6.60 | 17,520 |
| 2015-12-16 | $15.98 | $16.61 | $15.98 | $16.50 | $6.70 | 34,072 |
| 2015-12-15 | $15.34 | $15.50 | $15.20 | $15.43 | $6.26 | 63,718 |
| 2015-12-14 | $15.10 | $15.21 | $14.86 | $15.21 | $6.17 | 59,790 |
| 2015-12-11 | $15.09 | $15.09 | $14.82 | $14.85 | $6.03 | 70,444 |
| 2015-12-10 | $15.46 | $15.62 | $15.21 | $15.55 | $6.31 | 24,690 |
| 2015-12-09 | $15.21 | $15.69 | $15.17 | $15.48 | $6.28 | 24,110 |
| 2015-12-08 | $15.36 | $15.36 | $15.25 | $15.34 | $6.23 | 17,830 |
| 2015-12-07 | $16.10 | $16.10 | $15.65 | $15.90 | $6.45 | 18,226 |
| 2015-12-04 | $16.13 | $16.26 | $16.11 | $16.25 | $6.60 | 25,660 |
| 2015-12-03 | $16.18 | $16.18 | $16.05 | $16.10 | $6.54 | 99,292 |
| 2015-12-02 | $16.01 | $16.17 | $16.01 | $16.16 | $6.56 | 14,864 |
| 2015-12-01 | $16.45 | $16.55 | $16.03 | $16.30 | $6.62 | 114,524 |
| 2015-11-30 | $15.98 | $16.22 | $15.78 | $16.18 | $6.57 | 51,222 |
| 2015-11-27 | $15.85 | $16.30 | $15.85 | $16.09 | $6.53 | 10,170 |
| 2015-11-25 | $16.45 | $16.50 | $16.17 | $16.32 | $6.62 | 11,412 |
| 2015-11-24 | $16.06 | $16.18 | $15.79 | $15.98 | $6.48 | 21,602 |
| 2015-11-23 | $16.04 | $16.13 | $15.92 | $16.00 | $6.49 | 122,234 |
| 2015-11-20 | $16.23 | $16.25 | $15.95 | $15.95 | $6.47 | 153,084 |
| 2015-11-19 | $15.85 | $15.89 | $15.80 | $15.85 | $6.43 | 698,932 |
| 2015-11-18 | $15.71 | $15.89 | $15.71 | $15.86 | $6.44 | 65,528 |
| 2015-11-17 | $15.95 | $16.11 | $15.65 | $15.72 | $6.38 | 159,764 |
| 2015-11-16 | $14.99 | $15.30 | $14.96 | $15.17 | $6.16 | 66,394 |
| 2015-11-13 | $15.15 | $15.15 | $14.95 | $15.05 | $6.11 | 80,488 |
| 2015-11-12 | $15.18 | $15.18 | $15.00 | $15.10 | $6.13 | 30,382 |
| 2015-11-11 | $15.38 | $15.44 | $15.10 | $15.19 | $6.16 | 33,704 |
| 2015-11-10 | $15.23 | $15.45 | $15.00 | $15.00 | $6.09 | 27,704 |
| 2015-11-09 | $15.47 | $15.47 | $14.84 | $14.90 | $6.05 | 30,754 |
| 2015-11-06 | $15.60 | $15.60 | $15.40 | $15.40 | $6.25 | 19,298 |
| 2015-11-05 | $15.69 | $16.02 | $15.60 | $15.78 | $6.41 | 23,990 |
| 2015-11-04 | $16.37 | $16.37 | $15.87 | $15.95 | $6.47 | 36,112 |
| 2015-11-03 | $15.76 | $16.10 | $15.76 | $16.02 | $6.50 | 29,356 |
| 2015-11-02 | $14.82 | $15.29 | $14.82 | $15.29 | $6.21 | 57,164 |
| 2015-10-30 | $15.46 | $15.46 | $15.10 | $15.24 | $6.19 | 19,292 |
| 2015-10-29 | $15.66 | $15.76 | $15.55 | $15.55 | $6.31 | 16,492 |
| 2015-10-28 | $16.35 | $16.60 | $15.95 | $16.18 | $6.57 | 44,460 |
| 2015-10-27 | $16.78 | $16.78 | $16.45 | $16.61 | $6.74 | 27,570 |
| 2015-10-26 | $16.70 | $17.00 | $16.70 | $16.80 | $6.82 | 61,958 |
| 2015-10-23 | $16.21 | $16.60 | $16.21 | $16.47 | $6.69 | 34,940 |
| 2015-10-22 | $15.78 | $15.88 | $15.78 | $15.87 | $6.44 | 19,862 |
| 2015-10-21 | $15.17 | $15.40 | $15.17 | $15.17 | $6.16 | 10,444 |
| 2015-10-20 | $15.48 | $15.54 | $15.31 | $15.31 | $6.21 | 8,160 |
| 2015-10-19 | $15.09 | $15.25 | $15.00 | $15.07 | $6.12 | 33,478 |
| 2015-10-16 | $15.14 | $15.20 | $15.09 | $15.12 | $6.14 | 49,620 |
| 2015-10-15 | $15.14 | $15.17 | $14.80 | $14.90 | $6.05 | 33,166 |
| 2015-10-14 | $14.72 | $14.91 | $14.72 | $14.76 | $5.99 | 6,626 |
| 2015-10-13 | $14.99 | $14.99 | $14.53 | $14.78 | $6.00 | 8,460 |
| 2015-10-12 | $16.03 | $16.15 | $15.88 | $16.12 | $6.54 | 189,560 |
| 2015-10-09 | $15.61 | $15.88 | $15.54 | $15.82 | $6.42 | 15,274 |
| 2015-10-08 | $14.30 | $14.95 | $14.19 | $14.94 | $6.06 | 21,080 |
| 2015-10-07 | $14.11 | $14.27 | $14.05 | $14.10 | $5.72 | 23,744 |
| 2015-10-06 | $13.10 | $13.54 | $13.10 | $13.34 | $5.42 | 7,230 |
| 2015-10-05 | $12.69 | $13.07 | $12.59 | $12.84 | $5.21 | 22,140 |
| 2015-10-02 | $11.84 | $12.10 | $11.50 | $11.85 | $4.81 | 43,104 |
| 2015-10-01 | $11.73 | $11.85 | $11.60 | $11.60 | $4.71 | 8,628 |
| 2015-09-30 | $11.74 | $12.01 | $11.63 | $12.01 | $4.88 | 13,738 |
| 2015-09-29 | $11.14 | $11.35 | $11.07 | $11.31 | $4.59 | 31,992 |
| 2015-09-28 | $11.35 | $11.35 | $11.00 | $11.00 | $4.47 | 21,040 |
| 2015-09-25 | $11.58 | $11.73 | $11.37 | $11.58 | $4.70 | 23,160 |
| 2015-09-24 | $11.55 | $11.75 | $11.39 | $11.62 | $4.71 | 27,442 |
| 2015-09-23 | $11.97 | $12.20 | $11.75 | $11.98 | $4.86 | 118,400 |
| 2015-09-22 | $12.61 | $12.80 | $12.50 | $12.68 | $5.15 | 19,716 |
| 2015-09-21 | $13.10 | $13.24 | $13.00 | $13.05 | $5.30 | 23,808 |
| 2015-09-18 | $13.26 | $13.50 | $13.15 | $13.30 | $5.40 | 44,800 |
| 2015-09-17 | $13.81 | $13.91 | $13.45 | $13.91 | $5.65 | 5,356 |
| 2015-09-16 | $13.25 | $13.58 | $13.09 | $13.31 | $5.40 | 231,228 |
| 2015-09-15 | $13.33 | $13.54 | $13.14 | $13.18 | $5.35 | 73,932 |
| 2015-09-14 | $13.18 | $13.45 | $13.18 | $13.28 | $5.39 | 44,684 |
| 2015-09-11 | $13.36 | $13.54 | $13.18 | $13.42 | $5.45 | 89,372 |
| 2015-09-10 | $13.28 | $13.51 | $13.25 | $13.36 | $5.42 | 28,528 |
| 2015-09-09 | $13.90 | $14.00 | $13.60 | $13.63 | $5.53 | 32,452 |
| 2015-09-08 | $13.78 | $14.02 | $13.58 | $14.02 | $5.69 | 17,160 |
| 2015-09-04 | $14.09 | $14.09 | $13.62 | $13.74 | $5.58 | 11,536 |
| 2015-09-03 | $14.48 | $14.62 | $14.32 | $14.46 | $5.87 | 42,330 |
| 2015-09-02 | $14.58 | $14.58 | $14.11 | $14.58 | $5.92 | 23,146 |
| 2015-09-01 | $14.33 | $14.33 | $13.90 | $14.21 | $5.77 | 48,082 |
| 2015-08-31 | $15.05 | $15.15 | $14.62 | $14.62 | $5.93 | 10,258 |
| 2015-08-28 | $14.80 | $14.90 | $14.54 | $14.90 | $6.05 | 38,496 |
| 2015-08-27 | $15.02 | $15.60 | $14.96 | $15.12 | $6.14 | 22,698 |
Bank Rakyat Indonesia (BKRKY) News Headlines
Recent Bank Rakyat Indonesia (BKRKY) News
Similar Companies to Bank Rakyat Indonesia (BKRKY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |