Brambles Ltd (BXBLY) Exchange: PINK
Data as of May 2, 2025
$25.55 ($-0.10) -0.39%
Brambles Ltd - Daily Information
Click for more stock information on Brambles Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.55 |
| Previous Close | $25.55 |
| High | $25.57 |
| Low | $25.36 |
| Adjusted Open | $25.55 |
| Previous Adjusted Close | $25.55 |
| Adjusted High | $25.57 |
| Adjusted Low | $25.36 |
About Brambles Ltd (BXBLY)
Brambles Ltd Adr
Invest in Brambles Ltd (BXBLY)
Historical Stock Data for Brambles Ltd (BXBLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $25.55 | $25.57 | $25.36 | $25.55 | $25.55 | 77,087 |
| 2025-03-20 | $25.94 | $25.94 | $25.62 | $25.65 | $25.65 | 56,995 |
| 2025-03-19 | $25.70 | $25.94 | $25.55 | $25.94 | $25.94 | 26,486 |
| 2025-03-18 | $26.11 | $26.11 | $25.80 | $25.86 | $25.86 | 52,038 |
| 2025-03-17 | $26.60 | $26.60 | $25.91 | $26.12 | $26.12 | 54,127 |
| 2025-03-14 | $25.95 | $26.14 | $25.71 | $25.94 | $25.94 | 74,986 |
| 2025-03-13 | $25.56 | $25.56 | $25.32 | $25.46 | $25.46 | 81,654 |
| 2025-03-12 | $25.70 | $25.99 | $25.41 | $25.72 | $25.34 | 80,224 |
| 2025-03-11 | $25.87 | $26.10 | $25.62 | $25.75 | $25.37 | 38,105 |
| 2025-03-10 | $26.39 | $26.39 | $25.94 | $26.23 | $25.84 | 43,141 |
| 2025-03-07 | $26.46 | $27.04 | $26.24 | $26.38 | $26.38 | 20,961 |
| 2025-03-06 | $27.18 | $27.18 | $26.12 | $26.13 | $26.13 | 18,208 |
| 2025-03-05 | $26.49 | $26.99 | $25.75 | $26.55 | $26.55 | 19,132 |
| 2025-03-04 | $26.21 | $26.59 | $25.97 | $26.34 | $26.34 | 37,477 |
| 2025-03-03 | $27.32 | $27.32 | $25.89 | $26.05 | $26.05 | 158,037 |
| 2025-02-28 | $26.10 | $26.98 | $25.85 | $26.13 | $26.13 | 669,924 |
| 2025-02-27 | $26.32 | $27.63 | $26.32 | $26.62 | $26.62 | 362,805 |
| 2025-02-26 | $25.47 | $26.67 | $25.47 | $26.46 | $26.46 | 133,119 |
| 2025-02-25 | $26.00 | $26.00 | $25.71 | $25.89 | $25.89 | 30,316 |
| 2025-02-24 | $24.84 | $25.52 | $24.84 | $25.30 | $25.30 | 23,543 |
| 2025-02-21 | $25.22 | $25.74 | $24.72 | $25.02 | $25.02 | 30,255 |
| 2025-02-20 | $25.20 | $25.75 | $25.20 | $25.56 | $25.56 | 50,918 |
| 2025-02-19 | $25.29 | $25.29 | $24.40 | $24.90 | $24.90 | 34,154 |
| 2025-02-18 | $24.21 | $24.67 | $23.68 | $24.48 | $24.48 | 24,827 |
| 2025-02-14 | $25.08 | $25.08 | $24.41 | $24.46 | $24.46 | 26,459 |
| 2025-02-13 | $23.31 | $24.63 | $23.31 | $24.55 | $24.55 | 33,903 |
| 2025-02-12 | $24.30 | $24.36 | $24.08 | $24.30 | $24.30 | 27,536 |
| 2025-02-11 | $24.00 | $24.24 | $24.00 | $24.21 | $24.21 | 26,244 |
| 2025-02-10 | $24.00 | $24.42 | $24.00 | $24.36 | $24.36 | 31,674 |
| 2025-02-07 | $24.32 | $24.79 | $24.26 | $24.29 | $24.29 | 37,107 |
| 2025-02-06 | $24.75 | $24.97 | $24.60 | $24.68 | $24.68 | 72,092 |
| 2025-02-05 | $24.25 | $24.55 | $24.23 | $24.46 | $24.46 | 68,992 |
| 2025-02-04 | $24.03 | $24.21 | $24.03 | $24.20 | $24.20 | 49,314 |
| 2025-02-03 | $24.34 | $24.42 | $24.27 | $24.30 | $24.30 | 61,988 |
| 2025-01-31 | $24.55 | $24.72 | $24.39 | $24.39 | $24.39 | 25,924 |
| 2025-01-30 | $24.86 | $24.87 | $24.65 | $24.72 | $24.72 | 33,278 |
| 2025-01-29 | $24.20 | $24.37 | $24.20 | $24.30 | $24.30 | 31,758 |
| 2025-01-28 | $24.86 | $24.86 | $24.19 | $24.36 | $24.36 | 47,420 |
| 2025-01-27 | $23.95 | $24.45 | $23.95 | $24.39 | $24.39 | 39,044 |
| 2025-01-24 | $23.94 | $24.58 | $23.94 | $24.50 | $24.50 | 42,501 |
| 2025-01-23 | $24.78 | $24.78 | $24.16 | $24.24 | $24.24 | 54,519 |
| 2025-01-22 | $24.86 | $24.86 | $24.11 | $24.11 | $24.11 | 39,743 |
| 2025-01-21 | $23.87 | $24.06 | $23.81 | $24.02 | $24.02 | 64,561 |
| 2025-01-17 | $22.60 | $24.41 | $22.60 | $23.65 | $23.65 | 46,547 |
| 2025-01-16 | $23.48 | $23.56 | $23.44 | $23.47 | $23.47 | 103,281 |
| 2025-01-15 | $23.83 | $23.83 | $23.55 | $23.69 | $23.69 | 38,194 |
| 2025-01-14 | $24.36 | $24.36 | $23.43 | $23.54 | $23.54 | 57,689 |
| 2025-01-13 | $23.79 | $23.90 | $23.72 | $23.90 | $23.90 | 49,431 |
| 2025-01-10 | $24.30 | $24.47 | $23.75 | $23.81 | $23.81 | 47,842 |
| 2025-01-08 | $25.59 | $25.59 | $24.55 | $24.67 | $24.67 | 38,217 |
| 2025-01-07 | $24.03 | $25.21 | $24.03 | $24.88 | $24.88 | 157,189 |
| 2025-01-06 | $25.13 | $25.13 | $24.74 | $24.80 | $24.80 | 52,049 |
| 2025-01-03 | $24.17 | $24.38 | $24.17 | $24.36 | $24.36 | 45,628 |
| 2025-01-02 | $24.14 | $24.19 | $24.04 | $24.13 | $24.13 | 28,619 |
| 2024-12-31 | $23.60 | $24.18 | $23.60 | $23.97 | $23.97 | 55,898 |
| 2024-12-30 | $23.88 | $24.13 | $23.88 | $24.05 | $24.05 | 59,049 |
| 2024-12-27 | $23.99 | $24.16 | $23.81 | $23.95 | $23.95 | 29,115 |
| 2024-12-26 | $24.25 | $24.63 | $23.86 | $24.08 | $24.08 | 34,835 |
| 2024-12-24 | $23.19 | $24.68 | $23.19 | $24.07 | $24.07 | 57,754 |
| 2024-12-23 | $23.27 | $24.14 | $23.27 | $24.10 | $24.10 | 60,394 |
| 2024-12-20 | $23.35 | $24.28 | $23.35 | $23.91 | $23.91 | 57,427 |
| 2024-12-19 | $24.12 | $24.62 | $24.10 | $24.10 | $24.10 | 35,008 |
| 2024-12-18 | $24.53 | $24.71 | $23.75 | $23.80 | $23.80 | 40,607 |
| 2024-12-17 | $24.90 | $24.90 | $24.50 | $24.52 | $24.52 | 29,202 |
| 2024-12-16 | $23.49 | $24.80 | $23.49 | $24.62 | $24.62 | 109,098 |
| 2024-12-13 | $24.65 | $24.72 | $24.35 | $24.41 | $24.41 | 24,855 |
| 2024-12-12 | $24.51 | $24.51 | $24.30 | $24.42 | $24.42 | 30,991 |
| 2024-12-11 | $24.35 | $24.80 | $24.35 | $24.51 | $24.51 | 36,571 |
| 2024-12-10 | $25.03 | $25.19 | $24.58 | $24.59 | $24.59 | 47,071 |
| 2024-12-09 | $25.43 | $25.75 | $25.19 | $25.19 | $25.19 | 26,675 |
| 2024-12-06 | $24.72 | $24.90 | $24.59 | $24.83 | $24.83 | 25,560 |
| 2024-12-05 | $24.45 | $25.48 | $24.45 | $25.08 | $25.08 | 82,120 |
| 2024-12-04 | $25.02 | $25.57 | $25.02 | $25.10 | $25.10 | 17,183 |
| 2024-12-03 | $24.80 | $25.18 | $24.80 | $25.11 | $25.11 | 41,776 |
| 2024-12-02 | $25.34 | $25.34 | $24.53 | $24.89 | $24.89 | 37,673 |
| 2024-11-29 | $24.85 | $24.96 | $24.81 | $24.96 | $24.96 | 20,219 |
| 2024-11-27 | $24.99 | $25.04 | $24.94 | $24.99 | $24.99 | 17,462 |
| 2024-11-26 | $24.60 | $24.67 | $24.57 | $24.61 | $24.61 | 24,716 |
| 2024-11-25 | $25.01 | $25.01 | $24.70 | $24.79 | $24.79 | 65,624 |
| 2024-11-22 | $25.02 | $25.06 | $24.99 | $25.04 | $25.04 | 21,061 |
| 2024-11-21 | $25.30 | $25.69 | $24.98 | $25.09 | $25.09 | 38,494 |
| 2024-11-20 | $24.75 | $24.92 | $24.63 | $24.77 | $24.77 | 52,876 |
| 2024-11-19 | $25.47 | $25.56 | $25.40 | $25.51 | $25.51 | 29,603 |
| 2024-11-18 | $25.81 | $25.82 | $24.84 | $25.03 | $25.03 | 25,450 |
| 2024-11-15 | $24.86 | $24.92 | $24.83 | $24.88 | $24.88 | 43,923 |
| 2024-11-14 | $24.86 | $24.94 | $24.69 | $24.76 | $24.76 | 19,848 |
| 2024-11-13 | $24.17 | $25.14 | $24.17 | $25.11 | $25.11 | 33,677 |
| 2024-11-12 | $26.28 | $26.28 | $25.00 | $25.07 | $25.07 | 24,817 |
| 2024-11-11 | $25.56 | $25.68 | $25.52 | $25.55 | $25.55 | 23,393 |
| 2024-11-08 | $25.38 | $25.38 | $25.09 | $25.12 | $25.12 | 33,894 |
| 2024-11-07 | $24.20 | $25.58 | $24.20 | $25.56 | $25.56 | 27,007 |
| 2024-11-06 | $24.71 | $24.83 | $24.63 | $24.76 | $24.76 | 32,969 |
| 2024-11-05 | $24.79 | $24.88 | $24.71 | $24.82 | $24.82 | 25,959 |
| 2024-11-04 | $23.61 | $24.77 | $23.61 | $24.50 | $24.50 | 30,906 |
| 2024-11-01 | $24.80 | $25.10 | $24.43 | $24.51 | $24.51 | 18,988 |
| 2024-10-31 | $24.00 | $24.10 | $23.87 | $24.10 | $24.10 | 19,003 |
| 2024-10-30 | $24.14 | $24.23 | $24.12 | $24.22 | $24.22 | 27,304 |
| 2024-10-29 | $24.32 | $24.41 | $24.24 | $24.39 | $24.39 | 120,380 |
| 2024-10-28 | $24.84 | $25.22 | $24.45 | $24.45 | $24.45 | 91,142 |
| 2024-10-25 | $24.55 | $24.89 | $24.06 | $24.14 | $24.14 | 43,872 |
| 2024-10-24 | $24.55 | $25.30 | $24.25 | $24.37 | $24.37 | 30,360 |
| 2024-10-23 | $25.68 | $25.68 | $24.62 | $24.78 | $24.78 | 57,072 |
| 2024-10-22 | $24.55 | $25.83 | $24.55 | $25.10 | $25.10 | 360,152 |
| 2024-10-21 | $25.48 | $25.48 | $25.25 | $25.34 | $25.34 | 16,829 |
| 2024-10-18 | $25.51 | $25.95 | $25.51 | $25.84 | $25.84 | 13,497 |
| 2024-10-17 | $26.39 | $26.39 | $25.88 | $25.93 | $25.93 | 27,354 |
| 2024-10-16 | $25.31 | $25.31 | $25.22 | $25.28 | $25.28 | 74,859 |
| 2024-10-15 | $25.57 | $25.68 | $25.46 | $25.62 | $25.62 | 21,107 |
| 2024-10-14 | $25.91 | $25.91 | $25.79 | $25.88 | $25.88 | 35,461 |
| 2024-10-11 | $26.00 | $26.10 | $25.99 | $26.06 | $26.06 | 17,982 |
| 2024-10-10 | $25.76 | $25.91 | $25.74 | $25.91 | $25.91 | 15,177 |
| 2024-10-09 | $25.90 | $26.02 | $25.90 | $25.97 | $25.97 | 10,626 |
| 2024-10-08 | $25.31 | $25.75 | $25.31 | $25.57 | $25.57 | 19,526 |
| 2024-10-07 | $26.02 | $26.09 | $25.45 | $25.55 | $25.55 | 46,648 |
| 2024-10-04 | $25.77 | $26.54 | $25.65 | $25.65 | $25.65 | 40,661 |
| 2024-10-03 | $25.92 | $25.99 | $25.78 | $25.97 | $25.97 | 13,865 |
| 2024-10-02 | $25.91 | $25.99 | $25.88 | $25.92 | $25.92 | 48,309 |
| 2024-10-01 | $25.76 | $26.00 | $25.75 | $25.84 | $25.84 | 20,917 |
| 2024-09-30 | $26.28 | $26.35 | $26.10 | $26.20 | $26.20 | 22,749 |
| 2024-09-27 | $25.99 | $25.99 | $25.76 | $25.79 | $25.79 | 12,933 |
| 2024-09-26 | $26.70 | $26.70 | $25.81 | $25.97 | $25.97 | 11,655 |
| 2024-09-25 | $25.70 | $25.80 | $25.53 | $25.53 | $25.53 | 23,763 |
| 2024-09-24 | $24.98 | $25.97 | $24.98 | $25.97 | $25.97 | 13,988 |
| 2024-09-23 | $25.65 | $25.65 | $25.40 | $25.52 | $25.52 | 25,107 |
| 2024-09-20 | $25.45 | $26.00 | $25.20 | $25.29 | $25.29 | 25,499 |
| 2024-09-19 | $25.55 | $25.78 | $25.36 | $25.52 | $25.52 | 18,471 |
| 2024-09-18 | $25.53 | $25.73 | $25.31 | $25.31 | $25.31 | 17,599 |
| 2024-09-17 | $25.77 | $25.77 | $25.46 | $25.56 | $25.56 | 12,848 |
| 2024-09-16 | $25.96 | $25.96 | $24.85 | $25.06 | $25.06 | 18,972 |
| 2024-09-13 | $23.67 | $24.70 | $23.67 | $24.55 | $24.55 | 16,657 |
| 2024-09-12 | $24.75 | $25.67 | $24.61 | $24.79 | $24.79 | 21,334 |
| 2024-09-11 | $25.14 | $25.14 | $24.45 | $24.85 | $24.46 | 42,155 |
| 2024-09-10 | $24.40 | $24.40 | $24.20 | $24.26 | $23.88 | 73,751 |
| 2024-09-09 | $25.49 | $25.49 | $24.16 | $24.79 | $24.40 | 26,917 |
| 2024-09-06 | $26.08 | $26.08 | $24.45 | $24.46 | $24.08 | 20,456 |
| 2024-09-05 | $24.86 | $24.86 | $24.60 | $24.66 | $24.27 | 18,440 |
| 2024-09-04 | $24.52 | $24.52 | $24.32 | $24.36 | $23.98 | 24,255 |
| 2024-09-03 | $24.26 | $24.26 | $24.15 | $24.15 | $23.77 | 19,319 |
| 2024-08-30 | $24.58 | $24.75 | $24.41 | $24.60 | $24.22 | 32,032 |
| 2024-08-29 | $24.50 | $24.50 | $24.16 | $24.20 | $23.82 | 62,500 |
| 2024-08-28 | $24.78 | $24.78 | $23.81 | $23.89 | $23.52 | 30,027 |
| 2024-08-27 | $24.89 | $24.89 | $23.23 | $23.97 | $23.60 | 17,002 |
| 2024-08-26 | $24.20 | $24.27 | $24.20 | $24.24 | $23.86 | 44,053 |
| 2024-08-23 | $24.50 | $24.69 | $24.32 | $24.65 | $24.27 | 22,161 |
| 2024-08-22 | $24.48 | $24.65 | $24.18 | $24.28 | $23.90 | 46,439 |
| 2024-08-21 | $23.00 | $23.39 | $23.00 | $23.27 | $22.91 | 59,649 |
| 2024-08-20 | $21.91 | $21.91 | $21.10 | $21.20 | $20.87 | 59,641 |
| 2024-08-19 | $21.74 | $21.74 | $20.95 | $21.31 | $20.98 | 27,680 |
| 2024-08-16 | $20.87 | $20.98 | $20.45 | $20.98 | $20.65 | 26,049 |
| 2024-08-15 | $20.89 | $20.89 | $20.46 | $20.56 | $20.24 | 429,731 |
| 2024-08-14 | $19.46 | $21.04 | $19.46 | $20.32 | $20.00 | 100,018 |
| 2024-08-13 | $20.30 | $20.62 | $20.19 | $20.44 | $20.12 | 58,945 |
| 2024-08-12 | $20.35 | $20.35 | $20.02 | $20.07 | $19.76 | 17,984 |
| 2024-08-09 | $20.00 | $20.10 | $19.92 | $19.97 | $19.66 | 20,351 |
| 2024-08-08 | $19.63 | $19.78 | $19.51 | $19.61 | $19.30 | 41,299 |
| 2024-08-07 | $20.04 | $20.24 | $19.39 | $19.39 | $19.09 | 70,348 |
| 2024-08-06 | $19.45 | $19.87 | $19.23 | $19.46 | $19.16 | 51,110 |
| 2024-08-05 | $18.90 | $19.48 | $18.85 | $18.96 | $18.66 | 36,472 |
| 2024-08-02 | $19.98 | $20.19 | $19.57 | $19.74 | $19.43 | 24,832 |
| 2024-08-01 | $20.36 | $20.36 | $19.92 | $20.08 | $19.77 | 28,403 |
| 2024-07-31 | $20.00 | $20.50 | $19.98 | $20.50 | $20.18 | 25,621 |
| 2024-07-30 | $20.09 | $20.29 | $19.91 | $20.16 | $19.85 | 17,205 |
| 2024-07-29 | $20.33 | $20.33 | $20.04 | $20.12 | $19.81 | 34,523 |
| 2024-07-26 | $20.33 | $20.33 | $19.84 | $19.95 | $19.64 | 17,771 |
| 2024-07-25 | $20.00 | $20.00 | $19.76 | $19.87 | $19.56 | 21,889 |
| 2024-07-24 | $20.04 | $20.15 | $19.92 | $19.92 | $19.61 | 53,457 |
| 2024-07-23 | $20.03 | $20.22 | $19.98 | $20.14 | $19.83 | 18,573 |
| 2024-07-22 | $19.77 | $20.19 | $19.36 | $19.74 | $19.43 | 85,111 |
| 2024-07-19 | $20.05 | $20.06 | $19.91 | $19.99 | $19.99 | 27,698 |
| 2024-07-18 | $20.04 | $20.10 | $19.83 | $19.91 | $19.91 | 18,500 |
| 2024-07-17 | $19.86 | $19.86 | $19.76 | $19.82 | $19.82 | 18,594 |
| 2024-07-16 | $19.61 | $19.61 | $19.47 | $19.56 | $19.56 | 17,889 |
| 2024-07-15 | $20.14 | $20.14 | $19.47 | $19.53 | $19.53 | 18,351 |
| 2024-07-12 | $19.53 | $19.70 | $19.53 | $19.56 | $19.56 | 25,404 |
| 2024-07-11 | $19.51 | $19.53 | $19.42 | $19.42 | $19.42 | 49,830 |
| 2024-07-10 | $19.11 | $19.49 | $19.11 | $19.20 | $19.20 | 508,328 |
| 2024-07-09 | $18.55 | $19.17 | $18.55 | $19.02 | $19.02 | 153,646 |
| 2024-07-08 | $18.96 | $19.19 | $18.70 | $18.70 | $18.70 | 28,784 |
| 2024-07-05 | $18.97 | $19.09 | $18.96 | $19.09 | $19.09 | 40,906 |
| 2024-07-03 | $18.88 | $18.98 | $18.88 | $18.91 | $18.91 | 15,429 |
| 2024-07-02 | $18.93 | $19.05 | $18.85 | $18.93 | $18.93 | 50,383 |
| 2024-07-01 | $19.13 | $19.22 | $18.96 | $19.05 | $19.05 | 48,539 |
| 2024-06-28 | $19.41 | $19.45 | $19.33 | $19.44 | $19.44 | 57,700 |
| 2024-06-27 | $19.17 | $19.32 | $19.17 | $19.30 | $19.30 | 83,894 |
| 2024-06-26 | $19.23 | $19.23 | $19.12 | $19.15 | $19.15 | 31,849 |
| 2024-06-25 | $19.24 | $19.31 | $19.24 | $19.26 | $19.26 | 48,305 |
| 2024-06-24 | $19.30 | $19.31 | $19.20 | $19.24 | $19.24 | 34,873 |
| 2024-06-21 | $19.14 | $19.51 | $18.95 | $18.96 | $18.96 | 32,415 |
| 2024-06-20 | $19.48 | $19.48 | $18.88 | $18.90 | $18.90 | 25,974 |
| 2024-06-18 | $19.34 | $19.40 | $19.31 | $19.37 | $19.37 | 39,785 |
| 2024-06-17 | $19.52 | $19.52 | $19.00 | $19.18 | $19.18 | 37,009 |
| 2024-06-14 | $19.14 | $19.68 | $19.14 | $19.23 | $19.23 | 28,409 |
| 2024-06-13 | $20.04 | $20.04 | $19.34 | $19.44 | $19.44 | 270,702 |
| 2024-06-12 | $19.65 | $19.65 | $19.48 | $19.49 | $19.49 | 44,444 |
| 2024-06-11 | $19.93 | $19.93 | $19.27 | $19.35 | $19.35 | 117,487 |
| 2024-06-10 | $19.87 | $19.87 | $19.21 | $19.58 | $19.58 | 127,930 |
| 2024-06-07 | $19.65 | $19.93 | $19.27 | $19.37 | $19.37 | 15,995 |
| 2024-06-06 | $19.60 | $20.21 | $19.51 | $19.58 | $19.58 | 24,131 |
| 2024-06-05 | $19.07 | $19.17 | $19.01 | $19.15 | $19.15 | 27,225 |
| 2024-06-04 | $18.91 | $18.92 | $18.79 | $18.89 | $18.89 | 57,188 |
| 2024-06-03 | $19.07 | $19.24 | $18.97 | $19.23 | $19.23 | 38,407 |
| 2024-05-31 | $19.31 | $19.31 | $18.86 | $18.98 | $18.98 | 48,041 |
| 2024-05-30 | $18.50 | $18.75 | $18.50 | $18.69 | $18.69 | 41,081 |
| 2024-05-29 | $18.45 | $18.47 | $18.36 | $18.36 | $18.36 | 41,249 |
| 2024-05-28 | $19.18 | $19.18 | $19.00 | $19.03 | $19.03 | 27,919 |
| 2024-05-24 | $19.13 | $19.18 | $19.11 | $19.14 | $19.14 | 53,557 |
| 2024-05-23 | $19.18 | $19.24 | $18.87 | $18.94 | $18.94 | 33,958 |
| 2024-05-22 | $18.93 | $18.93 | $18.74 | $18.78 | $18.78 | 37,715 |
| 2024-05-21 | $19.06 | $19.13 | $19.00 | $19.02 | $19.02 | 36,098 |
| 2024-05-20 | $18.84 | $18.91 | $18.77 | $18.81 | $18.81 | 40,475 |
| 2024-05-17 | $19.00 | $19.15 | $18.87 | $19.09 | $19.09 | 25,900 |
| 2024-05-16 | $19.26 | $19.32 | $19.25 | $19.27 | $19.27 | 20,798 |
| 2024-05-15 | $18.40 | $19.33 | $18.40 | $19.28 | $19.28 | 27,659 |
| 2024-05-14 | $18.24 | $19.29 | $18.24 | $18.94 | $18.94 | 23,651 |
| 2024-05-13 | $19.33 | $19.33 | $19.09 | $19.10 | $19.10 | 38,595 |
| 2024-05-10 | $18.33 | $19.05 | $18.33 | $18.95 | $18.95 | 17,873 |
| 2024-05-09 | $19.18 | $19.40 | $18.97 | $19.02 | $19.02 | 30,307 |
| 2024-05-08 | $19.38 | $19.66 | $19.08 | $19.15 | $19.15 | 18,452 |
| 2024-05-07 | $19.23 | $19.28 | $19.16 | $19.24 | $19.24 | 38,303 |
| 2024-05-06 | $19.76 | $19.76 | $19.08 | $19.20 | $19.20 | 27,050 |
| 2024-05-03 | $19.02 | $19.12 | $18.99 | $19.09 | $19.09 | 29,546 |
| 2024-05-02 | $18.68 | $18.86 | $18.61 | $18.82 | $18.82 | 22,972 |
| 2024-05-01 | $18.37 | $18.61 | $18.37 | $18.55 | $18.55 | 18,549 |
| 2024-04-30 | $18.43 | $19.38 | $18.43 | $18.85 | $18.85 | 31,324 |
| 2024-04-29 | $19.29 | $19.57 | $18.99 | $19.07 | $19.07 | 41,100 |
| 2024-04-26 | $18.70 | $18.78 | $18.59 | $18.76 | $18.76 | 37,593 |
| 2024-04-25 | $18.26 | $18.75 | $18.26 | $18.75 | $18.75 | 51,752 |
| 2024-04-24 | $19.04 | $19.29 | $18.70 | $18.79 | $18.79 | 39,575 |
| 2024-04-23 | $19.49 | $19.49 | $19.03 | $19.27 | $19.27 | 26,367 |
| 2024-04-22 | $20.29 | $20.50 | $20.17 | $20.21 | $20.21 | 23,663 |
| 2024-04-19 | $19.73 | $20.55 | $19.73 | $20.08 | $20.08 | 22,850 |
| 2024-04-18 | $19.64 | $20.17 | $19.64 | $20.07 | $20.07 | 24,198 |
| 2024-04-17 | $20.27 | $20.27 | $20.11 | $20.21 | $20.21 | 29,574 |
| 2024-04-16 | $19.94 | $19.98 | $19.88 | $19.97 | $19.97 | 27,385 |
| 2024-04-15 | $20.27 | $20.27 | $20.08 | $20.10 | $20.10 | 28,140 |
| 2024-04-12 | $20.49 | $20.92 | $20.34 | $20.36 | $20.36 | 15,456 |
| 2024-04-11 | $20.80 | $20.80 | $20.63 | $20.77 | $20.77 | 22,164 |
| 2024-04-10 | $20.87 | $20.87 | $20.71 | $20.79 | $20.79 | 15,148 |
| 2024-04-09 | $20.44 | $21.22 | $20.44 | $21.09 | $21.09 | 15,038 |
| 2024-04-08 | $21.06 | $21.11 | $21.04 | $21.09 | $21.09 | 15,038 |
| 2024-04-05 | $20.94 | $21.03 | $20.88 | $20.98 | $20.98 | 77,179 |
| 2024-04-04 | $20.84 | $20.84 | $20.54 | $20.61 | $20.61 | 56,714 |
| 2024-04-03 | $19.75 | $20.61 | $19.75 | $20.55 | $20.55 | 15,664 |
| 2024-04-02 | $20.58 | $20.59 | $20.38 | $20.55 | $20.55 | 15,664 |
| 2024-04-01 | $20.39 | $21.09 | $20.39 | $21.08 | $21.08 | 12,958 |
| 2024-03-28 | $21.19 | $21.19 | $20.78 | $21.06 | $21.06 | 12,495 |
| 2024-03-27 | $21.03 | $21.12 | $20.91 | $21.07 | $21.07 | 46,366 |
| 2024-03-26 | $20.36 | $20.46 | $20.13 | $20.32 | $20.32 | 23,055 |
| 2024-03-25 | $20.29 | $20.29 | $20.11 | $20.16 | $20.16 | 22,682 |
| 2024-03-22 | $19.84 | $20.14 | $19.84 | $20.09 | $20.09 | 18,771 |
| 2024-03-21 | $20.61 | $20.99 | $20.14 | $20.15 | $20.15 | 59,956 |
| 2024-03-20 | $19.96 | $20.41 | $19.69 | $20.06 | $20.06 | 24,253 |
| 2024-03-19 | $19.55 | $19.64 | $19.51 | $19.64 | $19.64 | 18,503 |
| 2024-03-18 | $19.88 | $19.88 | $19.79 | $19.80 | $19.80 | 21,119 |
| 2024-03-15 | $19.94 | $20.00 | $19.92 | $19.92 | $19.92 | 24,514 |
| 2024-03-14 | $20.24 | $20.24 | $20.00 | $20.10 | $20.10 | 23,465 |
| 2024-03-13 | $20.59 | $20.61 | $20.52 | $20.52 | $20.52 | 14,687 |
| 2024-03-12 | $20.92 | $20.92 | $20.45 | $20.52 | $20.22 | 14,687 |
| 2024-03-11 | $20.43 | $20.43 | $20.15 | $20.26 | $19.97 | 16,192 |
| 2024-03-08 | $20.69 | $20.69 | $20.44 | $20.47 | $20.17 | 21,889 |
| 2024-03-07 | $20.45 | $20.90 | $20.45 | $20.84 | $20.54 | 12,916 |
| 2024-03-06 | $20.16 | $20.24 | $20.13 | $20.18 | $19.89 | 37,318 |
| 2024-03-05 | $19.52 | $20.20 | $19.52 | $19.99 | $19.70 | 19,525 |
| 2024-03-04 | $19.94 | $20.20 | $19.81 | $19.86 | $19.57 | 14,827 |
| 2024-03-01 | $19.95 | $19.95 | $19.64 | $19.83 | $19.83 | 16,246 |
| 2024-02-29 | $19.58 | $19.95 | $19.54 | $19.57 | $19.57 | 17,203 |
| 2024-02-28 | $19.33 | $19.41 | $19.28 | $19.30 | $19.30 | 19,401 |
| 2024-02-27 | $19.33 | $19.35 | $19.28 | $19.29 | $19.29 | 16,531 |
| 2024-02-26 | $19.51 | $19.51 | $19.18 | $19.30 | $19.30 | 16,447 |
| 2024-02-23 | $19.50 | $19.97 | $19.50 | $19.96 | $19.96 | 22,583 |
| 2024-02-22 | $20.27 | $20.27 | $19.89 | $19.97 | $19.97 | 28,893 |
| 2024-02-21 | $20.28 | $20.28 | $19.38 | $19.94 | $19.94 | 25,056 |
| 2024-02-20 | $20.49 | $20.49 | $19.40 | $19.99 | $19.99 | 15,568 |
| 2024-02-16 | $19.27 | $20.05 | $19.27 | $19.99 | $19.99 | 11,930 |
| 2024-02-15 | $19.75 | $20.05 | $19.28 | $19.88 | $19.88 | 21,819 |
| 2024-02-14 | $19.71 | $19.71 | $19.46 | $19.58 | $19.58 | 25,468 |
| 2024-02-13 | $19.48 | $19.48 | $19.22 | $19.28 | $19.28 | 22,643 |
| 2024-02-12 | $18.87 | $19.80 | $18.87 | $19.67 | $19.67 | 11,867 |
| 2024-02-09 | $19.83 | $19.83 | $19.67 | $19.77 | $19.77 | 19,365 |
| 2024-02-08 | $19.18 | $19.78 | $19.18 | $19.43 | $19.43 | 13,511 |
| 2024-02-07 | $19.36 | $19.47 | $19.36 | $19.45 | $19.45 | 18,924 |
| 2024-02-06 | $18.72 | $18.87 | $18.57 | $18.84 | $18.84 | 25,559 |
| 2024-02-05 | $19.04 | $19.31 | $18.95 | $19.06 | $19.06 | 24,460 |
| 2024-02-02 | $19.17 | $19.36 | $19.03 | $19.10 | $19.10 | 20,085 |
| 2024-02-01 | $18.93 | $19.09 | $18.83 | $18.99 | $18.99 | 18,744 |
| 2024-01-31 | $19.37 | $19.50 | $19.11 | $19.15 | $19.15 | 20,863 |
| 2024-01-30 | $19.14 | $19.27 | $19.00 | $19.26 | $19.26 | 15,056 |
| 2024-01-29 | $19.23 | $19.50 | $19.23 | $19.47 | $19.47 | 16,258 |
| 2024-01-26 | $19.37 | $19.47 | $19.27 | $19.39 | $19.39 | 17,887 |
| 2024-01-25 | $19.24 | $19.46 | $19.24 | $19.38 | $19.38 | 28,592 |
| 2024-01-24 | $19.79 | $19.79 | $19.36 | $19.38 | $19.38 | 27,543 |
| 2024-01-23 | $19.23 | $19.30 | $19.17 | $19.21 | $19.21 | 19,134 |
| 2024-01-22 | $18.96 | $19.17 | $18.96 | $19.06 | $19.06 | 24,684 |
| 2024-01-19 | $18.65 | $18.96 | $18.65 | $18.84 | $18.84 | 17,373 |
| 2024-01-18 | $18.36 | $18.45 | $18.32 | $18.44 | $18.44 | 21,781 |
| 2024-01-17 | $18.07 | $18.42 | $18.07 | $18.32 | $18.32 | 26,363 |
| 2024-01-16 | $18.20 | $18.32 | $18.15 | $18.20 | $18.20 | 30,641 |
| 2024-01-12 | $18.33 | $18.44 | $18.22 | $18.26 | $18.26 | 27,914 |
| 2024-01-11 | $18.24 | $18.45 | $18.02 | $18.25 | $18.25 | 32,909 |
| 2024-01-10 | $18.15 | $18.38 | $18.13 | $18.30 | $18.30 | 16,719 |
| 2024-01-09 | $17.98 | $18.60 | $17.98 | $18.46 | $18.46 | 20,044 |
| 2024-01-08 | $17.89 | $18.35 | $17.89 | $18.31 | $18.31 | 20,665 |
| 2024-01-05 | $18.74 | $18.74 | $17.96 | $18.35 | $18.35 | 18,126 |
| 2024-01-04 | $18.63 | $18.63 | $18.01 | $18.39 | $18.39 | 16,583 |
| 2024-01-03 | $18.32 | $18.63 | $17.91 | $18.22 | $18.22 | 23,226 |
| 2024-01-02 | $17.98 | $18.40 | $17.94 | $18.33 | $18.33 | 30,511 |
| 2023-12-29 | $18.27 | $18.58 | $18.01 | $18.42 | $18.42 | 14,140 |
| 2023-12-28 | $17.94 | $18.59 | $17.94 | $18.42 | $18.42 | 23,301 |
| 2023-12-27 | $18.37 | $18.41 | $18.29 | $18.41 | $18.41 | 12,688 |
| 2023-12-26 | $18.53 | $18.53 | $17.94 | $18.41 | $18.41 | 20,434 |
| 2023-12-22 | $18.48 | $18.48 | $18.25 | $18.29 | $18.29 | 17,486 |
| 2023-12-21 | $18.17 | $18.41 | $17.81 | $18.41 | $18.41 | 55,657 |
| 2023-12-20 | $18.03 | $18.09 | $17.90 | $17.93 | $17.93 | 28,165 |
| 2023-12-19 | $17.70 | $17.85 | $17.70 | $17.80 | $17.80 | 19,907 |
| 2023-12-18 | $17.20 | $17.80 | $17.20 | $17.64 | $17.64 | 21,544 |
| 2023-12-15 | $17.10 | $17.65 | $17.10 | $17.57 | $17.57 | 36,916 |
| 2023-12-14 | $17.45 | $17.55 | $17.45 | $17.47 | $17.47 | 30,249 |
| 2023-12-13 | $17.12 | $17.44 | $17.05 | $17.44 | $17.44 | 28,121 |
| 2023-12-12 | $17.01 | $17.09 | $17.01 | $17.07 | $17.07 | 33,009 |
| 2023-12-11 | $16.85 | $16.87 | $16.79 | $16.81 | $16.81 | 72,810 |
| 2023-12-08 | $17.09 | $17.11 | $16.99 | $17.02 | $17.02 | 35,831 |
| 2023-12-07 | $17.13 | $17.26 | $17.13 | $17.20 | $17.20 | 33,214 |
| 2023-12-06 | $17.16 | $17.58 | $17.16 | $17.23 | $17.23 | 24,376 |
| 2023-12-05 | $17.44 | $17.44 | $17.20 | $17.20 | $17.20 | 23,754 |
| 2023-12-04 | $16.96 | $18.06 | $16.96 | $17.50 | $17.50 | 35,456 |
| 2023-12-01 | $17.78 | $18.09 | $17.74 | $18.09 | $18.09 | 26,713 |
| 2023-11-30 | $17.25 | $17.60 | $17.25 | $17.51 | $17.51 | 49,441 |
| 2023-11-29 | $17.11 | $17.29 | $16.88 | $17.17 | $17.17 | 33,618 |
| 2023-11-28 | $17.81 | $17.81 | $17.18 | $17.24 | $17.24 | 47,853 |
| 2023-11-27 | $17.16 | $17.20 | $17.09 | $17.13 | $17.13 | 37,656 |
| 2023-11-24 | $17.26 | $17.35 | $17.26 | $17.35 | $17.35 | 15,147 |
| 2023-11-22 | $17.00 | $17.11 | $17.00 | $17.05 | $17.05 | 46,608 |
| 2023-11-21 | $17.03 | $17.05 | $16.90 | $17.01 | $17.01 | 44,011 |
| 2023-11-20 | $16.98 | $17.09 | $16.98 | $17.05 | $17.05 | 43,667 |
| 2023-11-17 | $17.08 | $17.34 | $17.08 | $17.20 | $17.20 | 29,980 |
| 2023-11-16 | $17.43 | $17.43 | $17.21 | $17.42 | $17.42 | 25,555 |
| 2023-11-15 | $17.44 | $17.65 | $17.43 | $17.43 | $17.43 | 63,209 |
| 2023-11-14 | $17.81 | $17.94 | $17.75 | $17.94 | $17.94 | 51,534 |
| 2023-11-13 | $17.29 | $17.46 | $17.29 | $17.42 | $17.42 | 44,682 |
| 2023-11-10 | $17.21 | $17.30 | $17.19 | $17.30 | $17.30 | 35,287 |
| 2023-11-09 | $17.34 | $17.56 | $17.26 | $17.32 | $17.32 | 43,426 |
| 2023-11-08 | $17.00 | $17.49 | $17.00 | $17.34 | $17.34 | 45,106 |
| 2023-11-07 | $17.22 | $17.28 | $17.19 | $17.24 | $17.24 | 49,888 |
| 2023-11-06 | $17.48 | $17.97 | $17.37 | $17.38 | $17.38 | 48,054 |
| 2023-11-03 | $16.93 | $17.66 | $16.93 | $17.61 | $17.61 | 76,259 |
| 2023-11-02 | $16.68 | $17.24 | $16.68 | $17.19 | $17.19 | 38,016 |
| 2023-11-01 | $16.58 | $17.23 | $16.58 | $17.19 | $17.19 | 55,562 |
| 2023-10-31 | $16.62 | $16.73 | $16.59 | $16.65 | $16.65 | 475,442 |
| 2023-10-30 | $16.62 | $16.89 | $16.62 | $16.70 | $16.70 | 88,701 |
| 2023-10-27 | $17.00 | $17.00 | $16.62 | $16.62 | $16.62 | 47,916 |
| 2023-10-26 | $17.12 | $17.66 | $17.12 | $17.58 | $17.58 | 43,301 |
| 2023-10-25 | $17.90 | $18.25 | $17.90 | $18.25 | $18.25 | 49,679 |
| 2023-10-24 | $17.71 | $18.38 | $17.71 | $18.37 | $18.37 | 50,275 |
| 2023-10-23 | $17.84 | $18.15 | $17.84 | $18.09 | $18.09 | 20,864 |
| 2023-10-20 | $18.15 | $18.18 | $18.04 | $18.04 | $18.04 | 24,942 |
| 2023-10-19 | $18.31 | $18.52 | $17.97 | $18.05 | $18.05 | 28,514 |
| 2023-10-18 | $18.32 | $18.36 | $18.17 | $18.17 | $18.17 | 52,577 |
| 2023-10-17 | $18.41 | $18.44 | $18.28 | $18.43 | $18.43 | 45,589 |
| 2023-10-16 | $18.05 | $18.19 | $18.02 | $18.16 | $18.16 | 33,796 |
| 2023-10-13 | $18.00 | $18.06 | $17.86 | $17.86 | $17.86 | 20,438 |
| 2023-10-12 | $18.22 | $18.22 | $18.03 | $18.05 | $18.05 | 30,083 |
| 2023-10-11 | $18.35 | $18.44 | $18.26 | $18.38 | $18.38 | 43,697 |
| 2023-10-10 | $18.22 | $18.38 | $18.22 | $18.38 | $18.38 | 21,881 |
| 2023-10-09 | $18.19 | $18.34 | $18.00 | $18.17 | $18.17 | 32,252 |
| 2023-10-06 | $17.75 | $18.34 | $17.75 | $18.30 | $18.30 | 34,347 |
| 2023-10-05 | $18.31 | $18.31 | $18.12 | $18.23 | $18.23 | 29,973 |
| 2023-10-04 | $17.75 | $18.19 | $17.75 | $18.18 | $18.18 | 46,417 |
| 2023-10-03 | $18.15 | $18.16 | $18.03 | $18.06 | $18.06 | 39,008 |
| 2023-10-02 | $18.29 | $18.77 | $18.11 | $18.18 | $18.18 | 34,991 |
| 2023-09-29 | $18.67 | $18.67 | $18.46 | $18.54 | $18.54 | 21,067 |
| 2023-09-28 | $18.34 | $18.67 | $18.34 | $18.60 | $18.60 | 57,224 |
| 2023-09-27 | $18.50 | $18.50 | $18.25 | $18.37 | $18.37 | 64,579 |
| 2023-09-26 | $18.79 | $18.86 | $18.55 | $18.82 | $18.82 | 29,913 |
| 2023-09-25 | $18.73 | $18.79 | $18.66 | $18.79 | $18.79 | 15,438 |
| 2023-09-22 | $18.62 | $18.65 | $18.49 | $18.57 | $18.57 | 26,469 |
| 2023-09-21 | $18.72 | $18.73 | $18.44 | $18.47 | $18.47 | 16,648 |
| 2023-09-20 | $19.65 | $19.65 | $19.01 | $19.01 | $19.01 | 41,325 |
| 2023-09-19 | $19.38 | $19.38 | $18.90 | $18.97 | $18.97 | 19,267 |
| 2023-09-18 | $18.95 | $19.33 | $18.92 | $18.93 | $18.93 | 19,851 |
| 2023-09-15 | $19.16 | $19.16 | $19.00 | $19.00 | $19.00 | 20,882 |
| 2023-09-14 | $19.28 | $19.65 | $19.05 | $19.14 | $19.14 | 28,409 |
| 2023-09-13 | $19.65 | $19.65 | $19.02 | $19.02 | $19.02 | 39,604 |
| 2023-09-12 | $19.50 | $19.58 | $19.47 | $19.55 | $19.27 | 53,423 |
| 2023-09-11 | $19.59 | $19.59 | $19.40 | $19.49 | $19.21 | 23,822 |
| 2023-09-08 | $19.27 | $19.35 | $19.27 | $19.34 | $19.06 | 15,017 |
| 2023-09-07 | $19.27 | $19.32 | $19.25 | $19.29 | $19.01 | 17,988 |
| 2023-09-06 | $19.31 | $19.31 | $19.14 | $19.19 | $18.91 | 15,115 |
| 2023-09-05 | $19.06 | $19.40 | $19.06 | $19.37 | $19.08 | 33,901 |
| 2023-09-01 | $19.40 | $19.40 | $19.26 | $19.32 | $19.04 | 12,100 |
| 2023-08-31 | $19.41 | $19.41 | $19.27 | $19.33 | $19.05 | 18,196 |
| 2023-08-30 | $19.04 | $19.97 | $19.04 | $19.76 | $19.47 | 14,288 |
| 2023-08-29 | $18.08 | $18.43 | $18.01 | $18.43 | $18.16 | 24,756 |
| 2023-08-28 | $18.40 | $18.40 | $18.08 | $18.19 | $17.93 | 22,505 |
| 2023-08-25 | $18.70 | $18.70 | $17.79 | $17.95 | $17.68 | 25,528 |
| 2023-08-24 | $18.36 | $18.70 | $18.02 | $18.19 | $17.93 | 33,696 |
| 2023-08-23 | $18.14 | $18.30 | $18.00 | $18.30 | $18.03 | 18,818 |
| 2023-08-22 | $18.10 | $18.14 | $18.00 | $18.12 | $17.86 | 37,709 |
| 2023-08-21 | $17.73 | $18.48 | $17.73 | $18.13 | $17.87 | 33,820 |
| 2023-08-18 | $18.03 | $18.28 | $17.54 | $18.08 | $17.82 | 21,668 |
| 2023-08-17 | $18.36 | $18.51 | $18.03 | $18.05 | $17.79 | 29,722 |
| 2023-08-16 | $17.92 | $18.53 | $17.92 | $18.10 | $17.84 | 39,520 |
| 2023-08-15 | $18.22 | $18.22 | $17.91 | $17.95 | $17.69 | 19,507 |
| 2023-08-14 | $18.31 | $18.43 | $18.13 | $18.41 | $18.14 | 26,442 |
| 2023-08-11 | $18.69 | $18.69 | $18.25 | $18.31 | $18.04 | 21,540 |
| 2023-08-10 | $18.20 | $18.69 | $18.20 | $18.49 | $18.22 | 14,884 |
| 2023-08-09 | $18.17 | $18.68 | $18.12 | $18.68 | $18.41 | 18,334 |
| 2023-08-08 | $18.68 | $18.68 | $18.21 | $18.41 | $18.14 | 24,870 |
| 2023-08-07 | $18.02 | $18.64 | $18.02 | $18.46 | $18.19 | 29,297 |
| 2023-08-04 | $18.25 | $18.68 | $17.86 | $18.34 | $18.07 | 17,907 |
| 2023-08-03 | $18.34 | $18.34 | $18.06 | $18.22 | $17.96 | 36,287 |
| 2023-08-02 | $18.60 | $18.78 | $18.12 | $18.25 | $17.99 | 62,523 |
| 2023-08-01 | $19.22 | $19.22 | $18.70 | $18.71 | $18.44 | 58,055 |
| 2023-07-31 | $19.11 | $19.22 | $18.94 | $18.99 | $18.71 | 23,225 |
| 2023-07-28 | $18.61 | $18.88 | $18.61 | $18.75 | $18.48 | 22,453 |
| 2023-07-27 | $19.15 | $19.15 | $18.79 | $18.90 | $18.63 | 20,629 |
| 2023-07-26 | $19.00 | $19.10 | $18.85 | $18.97 | $18.69 | 37,809 |
| 2023-07-25 | $19.36 | $19.36 | $19.02 | $19.19 | $18.91 | 14,743 |
| 2023-07-24 | $19.53 | $19.53 | $19.01 | $19.11 | $18.83 | 13,681 |
| 2023-07-21 | $19.53 | $19.53 | $18.90 | $18.92 | $18.65 | 24,026 |
| 2023-07-20 | $18.50 | $19.31 | $18.50 | $19.06 | $18.78 | 12,412 |
| 2023-07-19 | $19.02 | $19.24 | $18.74 | $18.99 | $18.71 | 31,024 |
| 2023-07-18 | $19.36 | $19.36 | $19.01 | $19.19 | $18.91 | 59,607 |
| 2023-07-17 | $19.08 | $19.60 | $18.73 | $19.30 | $19.02 | 19,168 |
| 2023-07-14 | $19.50 | $19.50 | $19.03 | $19.41 | $19.13 | 9,714 |
| 2023-07-13 | $18.96 | $19.43 | $18.81 | $19.43 | $19.15 | 16,689 |
| 2023-07-12 | $18.87 | $19.01 | $18.87 | $19.00 | $18.72 | 15,639 |
| 2023-07-11 | $18.50 | $18.97 | $18.50 | $18.84 | $18.57 | 23,212 |
| 2023-07-10 | $18.60 | $18.75 | $18.60 | $18.75 | $18.48 | 25,920 |
| 2023-07-07 | $18.66 | $18.96 | $18.58 | $18.92 | $18.65 | 16,491 |
| 2023-07-06 | $19.11 | $19.11 | $18.81 | $18.95 | $18.68 | 21,081 |
| 2023-07-05 | $19.20 | $19.42 | $19.20 | $19.24 | $18.96 | 41,881 |
| 2023-07-03 | $19.35 | $19.52 | $19.33 | $19.52 | $19.24 | 9,625 |
| 2023-06-30 | $19.15 | $19.30 | $19.09 | $19.30 | $19.02 | 30,190 |
| 2023-06-29 | $19.02 | $19.29 | $18.77 | $19.13 | $18.85 | 13,801 |
| 2023-06-28 | $18.68 | $18.84 | $18.68 | $18.77 | $18.50 | 12,920 |
| 2023-06-27 | $18.56 | $19.22 | $18.56 | $18.96 | $18.68 | 22,454 |
| 2023-06-26 | $18.70 | $18.85 | $18.70 | $18.85 | $18.58 | 16,981 |
| 2023-06-23 | $18.76 | $18.99 | $18.72 | $18.72 | $18.45 | 18,951 |
| 2023-06-22 | $19.00 | $19.23 | $19.00 | $19.12 | $18.84 | 19,235 |
| 2023-06-21 | $19.08 | $19.26 | $18.90 | $19.18 | $18.90 | 20,615 |
| 2023-06-20 | $19.04 | $19.26 | $19.04 | $19.26 | $18.98 | 25,153 |
| 2023-06-16 | $19.14 | $19.47 | $18.80 | $19.07 | $18.79 | 15,972 |
| 2023-06-15 | $19.25 | $19.26 | $18.60 | $19.10 | $18.82 | 17,728 |
| 2023-06-14 | $18.82 | $19.15 | $18.48 | $18.84 | $18.57 | 27,486 |
| 2023-06-13 | $18.34 | $18.65 | $18.27 | $18.48 | $18.21 | 80,581 |
| 2023-06-12 | $17.97 | $18.34 | $17.97 | $18.20 | $17.94 | 16,744 |
| 2023-06-09 | $18.25 | $18.25 | $18.07 | $18.25 | $18.25 | 20,843 |
| 2023-06-08 | $17.98 | $18.34 | $17.95 | $18.30 | $18.30 | 17,424 |
| 2023-06-07 | $17.89 | $18.09 | $17.85 | $18.09 | $18.09 | 15,259 |
| 2023-06-06 | $17.79 | $18.10 | $17.45 | $17.97 | $17.97 | 29,366 |
| 2023-06-05 | $17.53 | $17.87 | $17.53 | $17.75 | $17.75 | 35,574 |
| 2023-06-02 | $17.96 | $18.11 | $17.78 | $17.90 | $17.90 | 53,333 |
| 2023-06-01 | $18.00 | $18.23 | $17.99 | $18.08 | $18.08 | 36,253 |
| 2023-05-31 | $18.09 | $18.09 | $17.44 | $17.72 | $17.72 | 34,366 |
| 2023-05-30 | $18.38 | $18.38 | $18.20 | $18.24 | $18.24 | 24,384 |
| 2023-05-26 | $18.54 | $18.67 | $18.40 | $18.45 | $18.45 | 21,302 |
| 2023-05-25 | $18.26 | $18.93 | $18.26 | $18.64 | $18.64 | 19,035 |
| 2023-05-24 | $18.47 | $19.12 | $18.47 | $18.53 | $18.53 | 9,045 |
| 2023-05-23 | $19.10 | $19.25 | $19.03 | $19.03 | $19.03 | 17,382 |
| 2023-05-22 | $19.53 | $19.53 | $19.15 | $19.34 | $19.34 | 16,593 |
| 2023-05-19 | $19.37 | $19.37 | $19.25 | $19.25 | $19.25 | 26,915 |
| 2023-05-18 | $19.52 | $19.52 | $18.92 | $19.26 | $19.26 | 14,920 |
| 2023-05-17 | $19.20 | $19.29 | $19.12 | $19.22 | $19.22 | 11,365 |
| 2023-05-16 | $19.26 | $19.36 | $19.14 | $19.15 | $19.15 | 23,318 |
| 2023-05-15 | $19.00 | $19.38 | $19.00 | $19.02 | $19.02 | 16,063 |
| 2023-05-12 | $19.39 | $19.39 | $19.02 | $19.07 | $19.07 | 22,964 |
| 2023-05-11 | $19.35 | $19.35 | $19.01 | $19.35 | $19.35 | 12,693 |
| 2023-05-10 | $19.02 | $19.60 | $19.02 | $19.29 | $19.29 | 19,140 |
| 2023-05-09 | $19.28 | $19.39 | $19.09 | $19.25 | $19.25 | 16,823 |
| 2023-05-08 | $19.36 | $19.42 | $19.21 | $19.30 | $19.30 | 16,828 |
| 2023-05-05 | $19.30 | $19.34 | $19.18 | $19.34 | $19.34 | 17,380 |
| 2023-05-04 | $18.86 | $18.99 | $18.86 | $18.99 | $18.99 | 21,853 |
| 2023-05-03 | $18.78 | $18.92 | $18.78 | $18.87 | $18.87 | 21,797 |
| 2023-05-02 | $18.84 | $19.00 | $18.69 | $18.81 | $18.81 | 22,434 |
| 2023-05-01 | $19.29 | $19.66 | $18.88 | $18.90 | $18.90 | 36,399 |
| 2023-04-28 | $18.92 | $19.01 | $18.84 | $18.91 | $18.91 | 20,843 |
| 2023-04-27 | $19.00 | $19.26 | $18.92 | $19.02 | $19.02 | 20,628 |
| 2023-04-26 | $18.91 | $19.02 | $18.91 | $18.95 | $18.95 | 20,975 |
| 2023-04-25 | $18.96 | $19.06 | $18.84 | $18.84 | $18.84 | 19,124 |
| 2023-04-24 | $19.11 | $19.11 | $18.96 | $19.05 | $19.05 | 19,797 |
| 2023-04-21 | $18.61 | $18.96 | $18.61 | $18.84 | $18.84 | 14,957 |
| 2023-04-20 | $18.72 | $18.82 | $18.66 | $18.82 | $18.82 | 18,876 |
| 2023-04-19 | $18.97 | $18.97 | $18.66 | $18.69 | $18.69 | 18,550 |
| 2023-04-18 | $18.85 | $18.96 | $18.83 | $18.87 | $18.87 | 16,565 |
| 2023-04-17 | $18.77 | $18.81 | $18.74 | $18.79 | $18.79 | 27,588 |
| 2023-04-14 | $18.95 | $18.95 | $18.73 | $18.73 | $18.73 | 23,426 |
| 2023-04-13 | $18.69 | $18.93 | $18.69 | $18.91 | $18.91 | 26,256 |
| 2023-04-12 | $18.61 | $18.80 | $18.61 | $18.65 | $18.65 | 21,990 |
| 2023-04-11 | $18.56 | $18.62 | $18.44 | $18.54 | $18.54 | 33,155 |
| 2023-04-10 | $18.36 | $18.36 | $18.24 | $18.29 | $18.29 | 14,763 |
| 2023-04-06 | $18.38 | $18.48 | $18.32 | $18.47 | $18.47 | 10,817 |
| 2023-04-05 | $18.35 | $18.46 | $18.28 | $18.31 | $18.31 | 15,329 |
| 2023-04-04 | $17.92 | $18.33 | $17.92 | $18.26 | $18.26 | 18,273 |
| 2023-04-03 | $18.44 | $18.44 | $18.12 | $18.29 | $18.29 | 29,644 |
| 2023-03-31 | $18.07 | $18.18 | $18.02 | $18.11 | $18.11 | 35,773 |
| 2023-03-30 | $18.09 | $18.14 | $18.04 | $18.12 | $18.12 | 28,119 |
| 2023-03-29 | $18.01 | $18.13 | $18.01 | $18.06 | $18.06 | 26,607 |
| 2023-03-28 | $17.65 | $18.19 | $17.65 | $17.99 | $17.99 | 27,518 |
| 2023-03-27 | $18.15 | $18.17 | $17.99 | $18.05 | $18.05 | 25,456 |
| 2023-03-24 | $17.68 | $17.77 | $17.63 | $17.75 | $17.75 | 16,411 |
| 2023-03-23 | $17.93 | $17.97 | $17.76 | $17.82 | $17.82 | 13,878 |
| 2023-03-22 | $17.72 | $17.89 | $17.68 | $17.71 | $17.71 | 33,439 |
| 2023-03-21 | $17.54 | $17.60 | $17.49 | $17.60 | $17.60 | 20,322 |
| 2023-03-20 | $17.61 | $17.61 | $17.45 | $17.50 | $17.50 | 35,871 |
| 2023-03-17 | $17.57 | $17.79 | $17.51 | $17.62 | $17.62 | 21,933 |
| 2023-03-16 | $17.32 | $17.50 | $17.32 | $17.50 | $17.50 | 37,169 |
| 2023-03-15 | $17.17 | $17.31 | $17.09 | $17.29 | $17.29 | 17,923 |
| 2023-03-14 | $17.51 | $17.60 | $17.38 | $17.49 | $17.49 | 26,548 |
| 2023-03-13 | $17.48 | $17.48 | $17.19 | $17.40 | $17.40 | 32,276 |
| 2023-03-10 | $17.60 | $17.68 | $17.49 | $17.52 | $17.52 | 15,855 |
| 2023-03-09 | $17.65 | $18.00 | $17.65 | $17.74 | $17.74 | 23,897 |
| 2023-03-08 | $17.72 | $17.77 | $17.66 | $17.69 | $17.69 | 252,885 |
| 2023-03-07 | $18.05 | $18.05 | $17.65 | $17.65 | $17.42 | 128,900 |
| 2023-03-06 | $17.87 | $17.87 | $17.65 | $17.87 | $17.87 | 19,420 |
| 2023-03-03 | $17.89 | $17.89 | $17.79 | $17.87 | $17.87 | 15,376 |
| 2023-03-02 | $17.70 | $17.74 | $17.37 | $17.74 | $17.74 | 42,369 |
| 2023-03-01 | $17.58 | $17.78 | $17.58 | $17.67 | $17.67 | 91,300 |
| 2023-02-28 | $17.40 | $17.49 | $17.40 | $17.47 | $17.47 | 351,656 |
| 2023-02-27 | $17.26 | $17.54 | $17.26 | $17.51 | $17.51 | 70,768 |
| 2023-02-24 | $17.90 | $17.90 | $17.40 | $17.61 | $17.61 | 14,736 |
| 2023-02-23 | $16.39 | $16.66 | $16.39 | $16.55 | $16.55 | 16,596 |
| 2023-02-22 | $16.63 | $16.63 | $16.41 | $16.41 | $16.41 | 14,495 |
| 2023-02-21 | $16.38 | $16.68 | $16.38 | $16.39 | $16.39 | 19,751 |
| 2023-02-17 | $16.44 | $16.78 | $16.44 | $16.67 | $16.67 | 13,195 |
| 2023-02-16 | $16.93 | $16.96 | $16.59 | $16.86 | $16.86 | 11,069 |
| 2023-02-15 | $16.39 | $16.70 | $16.39 | $16.64 | $16.64 | 34,219 |
| 2023-02-14 | $16.39 | $16.76 | $16.39 | $16.74 | $16.74 | 18,933 |
| 2023-02-13 | $16.38 | $16.72 | $16.38 | $16.59 | $16.59 | 17,984 |
| 2023-02-10 | $16.73 | $16.73 | $16.45 | $16.61 | $16.61 | 20,808 |
| 2023-02-09 | $16.86 | $17.00 | $16.58 | $16.59 | $16.59 | 28,202 |
| 2023-02-08 | $16.62 | $16.87 | $16.61 | $16.66 | $16.66 | 16,068 |
| 2023-02-07 | $17.00 | $17.24 | $16.71 | $17.06 | $17.06 | 14,245 |
| 2023-02-06 | $16.70 | $17.06 | $16.70 | $16.90 | $16.90 | 29,751 |
| 2023-02-03 | $17.26 | $17.26 | $16.96 | $17.18 | $17.18 | 22,120 |
| 2023-02-02 | $17.51 | $17.51 | $17.13 | $17.15 | $17.15 | 41,769 |
| 2023-02-01 | $16.95 | $17.28 | $16.95 | $17.26 | $17.26 | 32,466 |
| 2023-01-31 | $17.03 | $17.06 | $16.95 | $17.06 | $17.06 | 29,157 |
| 2023-01-30 | $17.03 | $17.20 | $17.03 | $17.13 | $17.13 | 636,012 |
| 2023-01-27 | $17.03 | $17.11 | $16.97 | $17.03 | $17.03 | 317,418 |
| 2023-01-26 | $16.77 | $16.89 | $16.75 | $16.84 | $16.84 | 46,714 |
| 2023-01-25 | $16.36 | $16.67 | $16.36 | $16.66 | $16.66 | 18,742 |
| 2023-01-24 | $16.53 | $16.54 | $16.24 | $16.40 | $16.40 | 16,827 |
| 2023-01-23 | $16.13 | $16.53 | $16.13 | $16.40 | $16.40 | 27,555 |
| 2023-01-20 | $16.05 | $16.43 | $16.05 | $16.43 | $16.43 | 22,959 |
| 2023-01-19 | $16.28 | $16.35 | $16.10 | $16.23 | $16.23 | 12,130 |
| 2023-01-18 | $16.63 | $16.63 | $16.25 | $16.38 | $16.38 | 14,056 |
| 2023-01-17 | $16.55 | $16.63 | $16.46 | $16.52 | $16.52 | 21,376 |
| 2023-01-13 | $16.05 | $16.39 | $16.05 | $16.30 | $16.30 | 14,290 |
| 2023-01-12 | $16.10 | $16.52 | $16.10 | $16.52 | $16.52 | 13,410 |
| 2023-01-11 | $16.53 | $16.53 | $15.82 | $15.90 | $15.90 | 23,529 |
| 2023-01-10 | $15.44 | $16.09 | $15.44 | $15.83 | $15.83 | 20,900 |
| 2023-01-09 | $15.49 | $16.20 | $15.49 | $16.10 | $16.10 | 22,345 |
| 2023-01-06 | $15.32 | $16.36 | $15.32 | $16.10 | $16.10 | 16,964 |
| 2023-01-05 | $16.38 | $16.38 | $15.94 | $15.96 | $15.96 | 29,679 |
| 2023-01-04 | $16.28 | $16.50 | $16.13 | $16.41 | $16.41 | 23,559 |
| 2023-01-03 | $16.37 | $16.39 | $16.12 | $16.19 | $16.19 | 42,447 |
| 2022-12-30 | $16.37 | $16.54 | $16.28 | $16.34 | $16.34 | 17,476 |
| 2022-12-29 | $16.28 | $16.53 | $16.20 | $16.42 | $16.42 | 15,314 |
| 2022-12-28 | $16.36 | $16.53 | $16.20 | $16.28 | $16.28 | 27,075 |
| 2022-12-27 | $16.37 | $16.55 | $16.37 | $16.52 | $16.52 | 21,518 |
| 2022-12-23 | $16.34 | $16.54 | $16.22 | $16.51 | $16.51 | 20,586 |
| 2022-12-22 | $16.19 | $16.53 | $16.19 | $16.28 | $16.28 | 32,196 |
| 2022-12-21 | $16.19 | $16.75 | $16.19 | $16.43 | $16.43 | 28,203 |
| 2022-12-20 | $16.64 | $16.64 | $16.20 | $16.33 | $16.33 | 24,811 |
| 2022-12-19 | $16.70 | $16.70 | $16.32 | $16.40 | $16.40 | 30,806 |
| 2022-12-16 | $16.64 | $17.08 | $16.44 | $16.76 | $16.76 | 23,157 |
| 2022-12-15 | $16.77 | $17.09 | $16.42 | $16.42 | $16.42 | 20,352 |
| 2022-12-14 | $16.75 | $16.96 | $16.71 | $16.87 | $16.87 | 9,033 |
| 2022-12-13 | $16.57 | $17.12 | $16.57 | $16.70 | $16.70 | 34,341 |
| 2022-12-12 | $16.41 | $16.44 | $16.35 | $16.37 | $16.37 | 329,259 |
| 2022-12-09 | $16.41 | $16.41 | $16.25 | $16.27 | $16.27 | 159,503 |
| 2022-12-08 | $15.63 | $16.40 | $15.63 | $16.15 | $16.15 | 24,213 |
| 2022-12-07 | $16.24 | $16.41 | $16.03 | $16.08 | $16.08 | 24,009 |
| 2022-12-06 | $16.32 | $16.39 | $16.25 | $16.27 | $16.27 | 336,178 |
| 2022-12-05 | $16.40 | $16.89 | $16.36 | $16.38 | $16.38 | 826,508 |
| 2022-12-02 | $16.35 | $16.70 | $16.35 | $16.66 | $16.66 | 174,430 |
| 2022-12-01 | $17.07 | $17.07 | $16.35 | $16.54 | $16.54 | 11,175 |
| 2022-11-30 | $15.85 | $16.66 | $15.85 | $16.56 | $16.56 | 449,138 |
| 2022-11-29 | $16.18 | $16.63 | $16.18 | $16.22 | $16.22 | 237,968 |
| 2022-11-28 | $15.51 | $16.39 | $15.51 | $15.84 | $15.84 | 20,139 |
| 2022-11-25 | $16.55 | $16.55 | $15.53 | $16.00 | $16.00 | 18,243 |
| 2022-11-23 | $15.16 | $15.89 | $15.16 | $15.75 | $15.75 | 52,456 |
| 2022-11-22 | $16.08 | $16.08 | $15.04 | $15.58 | $15.58 | 27,254 |
| 2022-11-21 | $15.69 | $15.69 | $14.93 | $15.17 | $15.17 | 32,329 |
| 2022-11-18 | $15.03 | $15.51 | $15.00 | $15.34 | $15.34 | 36,938 |
| 2022-11-17 | $15.44 | $15.44 | $14.74 | $15.16 | $15.16 | 25,936 |
| 2022-11-16 | $14.85 | $15.23 | $14.85 | $15.21 | $15.21 | 40,819 |
| 2022-11-15 | $14.77 | $15.27 | $14.77 | $15.21 | $15.21 | 42,485 |
| 2022-11-14 | $14.62 | $15.38 | $14.62 | $15.05 | $15.05 | 25,951 |
| 2022-11-11 | $15.28 | $15.68 | $14.86 | $15.35 | $15.35 | 34,044 |
| 2022-11-10 | $14.75 | $15.21 | $14.75 | $15.21 | $15.21 | 28,846 |
| 2022-11-09 | $14.88 | $15.27 | $14.73 | $14.76 | $14.76 | 57,980 |
| 2022-11-08 | $15.03 | $15.36 | $14.70 | $15.05 | $15.05 | 100,355 |
| 2022-11-07 | $14.45 | $14.87 | $14.43 | $14.72 | $14.72 | 56,325 |
| 2022-11-04 | $14.37 | $15.33 | $14.37 | $14.86 | $14.86 | 50,951 |
| 2022-11-03 | $14.53 | $14.80 | $14.26 | $14.63 | $14.63 | 100,340 |
| 2022-11-02 | $15.38 | $15.38 | $14.50 | $14.51 | $14.51 | 83,748 |
| 2022-11-01 | $14.90 | $15.05 | $14.54 | $14.67 | $14.67 | 100,334 |
| 2022-10-31 | $14.74 | $15.09 | $14.51 | $14.83 | $14.83 | 109,772 |
| 2022-10-28 | $14.16 | $15.09 | $14.16 | $14.71 | $14.71 | 38,316 |
| 2022-10-27 | $14.13 | $14.70 | $14.13 | $14.52 | $14.52 | 92,236 |
| 2022-10-26 | $14.58 | $14.68 | $14.51 | $14.55 | $14.55 | 41,998 |
| 2022-10-25 | $13.77 | $14.52 | $13.77 | $14.31 | $14.31 | 128,803 |
| 2022-10-24 | $14.03 | $14.26 | $13.97 | $14.09 | $14.09 | 382,597 |
| 2022-10-21 | $13.95 | $14.36 | $13.92 | $14.35 | $14.35 | 133,017 |
| 2022-10-20 | $13.91 | $14.75 | $13.91 | $14.17 | $14.17 | 118,702 |
| 2022-10-19 | $14.93 | $14.93 | $14.19 | $14.41 | $14.41 | 95,087 |
| 2022-10-18 | $14.71 | $14.79 | $14.43 | $14.52 | $14.52 | 585,914 |
| 2022-10-17 | $14.82 | $14.82 | $14.51 | $14.63 | $14.63 | 128,528 |
| 2022-10-14 | $13.93 | $14.94 | $13.92 | $14.15 | $14.15 | 105,680 |
| 2022-10-13 | $14.07 | $14.43 | $13.98 | $14.29 | $14.29 | 108,964 |
| 2022-10-12 | $14.36 | $14.52 | $14.10 | $14.17 | $14.17 | 75,994 |
| 2022-10-11 | $15.02 | $15.02 | $14.36 | $14.37 | $14.37 | 108,940 |
| 2022-10-10 | $14.37 | $14.89 | $14.37 | $14.48 | $14.48 | 63,988 |
| 2022-10-07 | $14.87 | $14.87 | $14.62 | $14.68 | $14.68 | 56,852 |
| 2022-10-06 | $14.97 | $15.52 | $14.47 | $14.92 | $14.92 | 47,317 |
| 2022-10-05 | $14.98 | $15.48 | $14.58 | $15.18 | $15.18 | 57,494 |
| 2022-10-04 | $15.53 | $15.53 | $14.65 | $15.15 | $15.15 | 162,426 |
| 2022-10-03 | $14.62 | $14.89 | $14.55 | $14.81 | $14.81 | 100,021 |
| 2022-09-30 | $14.88 | $14.88 | $14.61 | $14.65 | $14.65 | 81,587 |
| 2022-09-29 | $15.11 | $15.18 | $15.00 | $15.10 | $15.10 | 213,082 |
| 2022-09-28 | $15.04 | $15.35 | $15.04 | $15.35 | $15.35 | 67,778 |
| 2022-09-27 | $14.39 | $15.03 | $14.39 | $14.95 | $14.95 | 254,070 |
| 2022-09-26 | $15.19 | $15.21 | $14.88 | $14.95 | $14.95 | 107,002 |
| 2022-09-23 | $14.99 | $15.20 | $14.73 | $15.12 | $15.12 | 62,657 |
| 2022-09-22 | $15.73 | $15.73 | $15.45 | $15.48 | $15.48 | 48,606 |
| 2022-09-21 | $15.84 | $16.09 | $15.50 | $15.50 | $15.50 | 35,435 |
| 2022-09-20 | $15.98 | $16.49 | $15.86 | $15.96 | $15.96 | 55,520 |
| 2022-09-19 | $16.45 | $16.45 | $16.10 | $16.23 | $16.23 | 59,505 |
| 2022-09-16 | $16.20 | $16.39 | $16.12 | $16.39 | $16.39 | 62,941 |
| 2022-09-15 | $16.46 | $16.46 | $16.22 | $16.22 | $16.22 | 30,803 |
| 2022-09-14 | $16.22 | $16.33 | $16.17 | $16.33 | $16.33 | 27,913 |
| 2022-09-13 | $16.72 | $16.72 | $16.04 | $16.10 | $16.10 | 25,125 |
| 2022-09-12 | $16.61 | $16.76 | $16.38 | $16.38 | $16.38 | 89,475 |
| 2022-09-09 | $16.58 | $16.58 | $16.28 | $16.39 | $16.39 | 27,425 |
| 2022-09-08 | $16.07 | $16.27 | $16.02 | $16.16 | $16.16 | 29,772 |
| 2022-09-07 | $16.09 | $16.34 | $15.95 | $16.15 | $16.15 | 32,800 |
| 2022-09-06 | $16.34 | $16.41 | $16.30 | $16.30 | $16.06 | 53,611 |
| 2022-09-02 | $16.98 | $16.98 | $16.67 | $16.71 | $16.71 | 33,811 |
| 2022-09-01 | $16.77 | $16.77 | $16.59 | $16.72 | $16.72 | 15,250 |
| 2022-08-31 | $16.97 | $16.98 | $16.81 | $16.81 | $16.81 | 25,706 |
| 2022-08-30 | $17.24 | $17.24 | $17.01 | $17.01 | $17.01 | 40,620 |
| 2022-08-29 | $17.25 | $17.28 | $17.12 | $17.21 | $17.21 | 14,448 |
| 2022-08-26 | $17.69 | $17.69 | $17.22 | $17.29 | $17.29 | 18,008 |
| 2022-08-25 | $17.72 | $17.72 | $17.61 | $17.72 | $17.72 | 10,060 |
| 2022-08-24 | $17.29 | $17.37 | $17.26 | $17.37 | $17.37 | 32,179 |
| 2022-08-23 | $17.47 | $17.62 | $17.47 | $17.58 | $17.58 | 18,278 |
| 2022-08-22 | $17.98 | $17.98 | $17.87 | $17.94 | $17.94 | 10,314 |
| 2022-08-19 | $17.95 | $17.95 | $17.73 | $17.76 | $17.76 | 10,676 |
| 2022-08-18 | $17.51 | $17.84 | $17.51 | $17.75 | $17.75 | 52,307 |
| 2022-08-17 | $17.01 | $17.23 | $17.01 | $17.13 | $17.13 | 10,462 |
| 2022-08-16 | $17.00 | $17.00 | $16.53 | $16.53 | $16.53 | 15,102 |
| 2022-08-15 | $16.78 | $16.78 | $16.04 | $16.49 | $16.49 | 16,557 |
| 2022-08-12 | $16.41 | $16.57 | $16.41 | $16.55 | $16.55 | 13,488 |
| 2022-08-11 | $16.54 | $16.57 | $16.43 | $16.45 | $16.45 | 11,775 |
| 2022-08-10 | $16.74 | $16.92 | $16.60 | $16.60 | $16.60 | 48,218 |
| 2022-08-09 | $16.17 | $16.32 | $15.94 | $16.25 | $16.25 | 22,228 |
| 2022-08-08 | $15.91 | $16.10 | $15.85 | $15.95 | $15.95 | 28,966 |
| 2022-08-05 | $16.03 | $16.19 | $16.03 | $16.17 | $16.17 | 10,215 |
| 2022-08-04 | $16.32 | $16.45 | $16.32 | $16.44 | $16.44 | 75,108 |
| 2022-08-03 | $16.21 | $16.38 | $16.21 | $16.35 | $16.35 | 26,805 |
| 2022-08-02 | $16.09 | $16.25 | $15.99 | $16.25 | $16.25 | 23,896 |
| 2022-08-01 | $16.35 | $16.37 | $16.23 | $16.28 | $16.28 | 35,677 |
| 2022-07-29 | $15.83 | $16.13 | $15.83 | $16.13 | $16.13 | 12,026 |
| 2022-07-28 | $15.91 | $16.04 | $15.82 | $16.03 | $16.03 | 50,981 |
| 2022-07-27 | $15.82 | $16.08 | $15.74 | $16.05 | $16.05 | 14,884 |
| 2022-07-26 | $15.77 | $15.78 | $15.68 | $15.71 | $15.71 | 34,945 |
| 2022-07-25 | $16.10 | $16.37 | $16.02 | $16.09 | $16.09 | 69,938 |
| 2022-07-22 | $16.06 | $16.20 | $15.88 | $16.20 | $16.20 | 74,591 |
| 2022-07-21 | $15.78 | $15.91 | $15.62 | $15.91 | $15.91 | 23,268 |
| 2022-07-20 | $15.71 | $15.77 | $15.64 | $15.74 | $15.74 | 31,043 |
| 2022-07-19 | $15.71 | $15.79 | $15.70 | $15.75 | $15.75 | 38,181 |
| 2022-07-18 | $15.61 | $15.65 | $15.42 | $15.48 | $15.48 | 63,420 |
| 2022-07-15 | $15.41 | $15.56 | $15.41 | $15.48 | $15.48 | 20,727 |
| 2022-07-14 | $14.89 | $15.42 | $14.89 | $15.07 | $15.07 | 19,289 |
| 2022-07-13 | $15.11 | $15.26 | $15.05 | $15.20 | $15.20 | 30,857 |
| 2022-07-12 | $14.88 | $15.17 | $14.88 | $15.17 | $15.17 | 40,455 |
| 2022-07-11 | $14.93 | $15.22 | $14.85 | $14.85 | $14.85 | 48,072 |
| 2022-07-08 | $14.64 | $15.66 | $14.64 | $15.26 | $15.26 | 32,516 |
| 2022-07-07 | $15.25 | $15.50 | $15.20 | $15.40 | $15.40 | 42,422 |
| 2022-07-06 | $15.13 | $15.66 | $15.08 | $15.41 | $15.41 | 100,787 |
| 2022-07-05 | $14.96 | $15.17 | $14.77 | $15.16 | $15.16 | 58,546 |
| 2022-07-01 | $15.33 | $15.33 | $15.08 | $15.28 | $15.28 | 50,080 |
| 2022-06-30 | $15.07 | $15.09 | $14.77 | $14.88 | $14.88 | 39,501 |
| 2022-06-29 | $15.06 | $15.13 | $14.96 | $15.13 | $15.13 | 141,348 |
| 2022-06-28 | $15.24 | $15.30 | $15.04 | $15.19 | $15.19 | 185,868 |
| 2022-06-27 | $15.16 | $15.24 | $15.07 | $15.24 | $15.24 | 83,867 |
| 2022-06-24 | $15.14 | $15.35 | $15.14 | $15.35 | $15.35 | 45,834 |
| 2022-06-23 | $14.90 | $14.90 | $14.63 | $14.76 | $14.76 | 64,674 |
| 2022-06-22 | $14.65 | $14.79 | $14.56 | $14.56 | $14.56 | 76,322 |
| 2022-06-21 | $15.22 | $15.22 | $14.85 | $14.87 | $14.87 | 84,808 |
| 2022-06-17 | $14.89 | $14.89 | $14.27 | $14.38 | $14.38 | 59,002 |
| 2022-06-16 | $14.48 | $14.92 | $14.48 | $14.80 | $14.80 | 106,393 |
| 2022-06-15 | $14.83 | $15.34 | $14.83 | $15.03 | $15.03 | 77,199 |
| 2022-06-14 | $14.43 | $14.49 | $14.33 | $14.45 | $14.45 | 100,542 |
| 2022-06-13 | $14.71 | $14.86 | $14.37 | $14.53 | $14.53 | 51,568 |
| 2022-06-10 | $14.95 | $15.05 | $14.87 | $15.04 | $15.04 | 36,343 |
| 2022-06-09 | $15.60 | $15.62 | $15.32 | $15.36 | $15.36 | 23,757 |
| 2022-06-08 | $15.68 | $15.75 | $15.62 | $15.67 | $15.67 | 22,731 |
| 2022-06-07 | $15.58 | $15.74 | $15.54 | $15.73 | $15.73 | 30,077 |
| 2022-06-06 | $15.86 | $16.04 | $15.79 | $15.91 | $15.91 | 16,782 |
| 2022-06-03 | $15.86 | $15.93 | $15.67 | $15.69 | $15.69 | 70,687 |
| 2022-06-02 | $15.75 | $16.10 | $15.69 | $15.88 | $15.88 | 39,743 |
| 2022-06-01 | $16.04 | $16.04 | $15.65 | $15.81 | $15.81 | 25,453 |
| 2022-05-31 | $15.69 | $15.82 | $15.59 | $15.66 | $15.66 | 34,329 |
| 2022-05-27 | $15.58 | $15.95 | $15.58 | $15.95 | $15.95 | 22,793 |
| 2022-05-26 | $15.65 | $15.88 | $15.64 | $15.81 | $15.81 | 29,689 |
| 2022-05-25 | $15.73 | $16.00 | $15.66 | $15.80 | $15.80 | 59,921 |
| 2022-05-24 | $15.98 | $15.99 | $15.80 | $15.99 | $15.99 | 55,401 |
| 2022-05-23 | $16.14 | $16.23 | $16.09 | $16.12 | $16.12 | 30,913 |
| 2022-05-20 | $15.94 | $15.94 | $15.70 | $15.84 | $15.84 | 28,909 |
| 2022-05-19 | $15.75 | $15.78 | $15.64 | $15.71 | $15.71 | 26,904 |
| 2022-05-18 | $15.70 | $15.70 | $15.22 | $15.25 | $15.25 | 15,652 |
| 2022-05-17 | $15.05 | $15.25 | $14.96 | $15.18 | $15.18 | 46,356 |
| 2022-05-16 | $16.15 | $16.21 | $15.11 | $15.20 | $15.20 | 186,454 |
| 2022-05-13 | $14.42 | $14.60 | $14.36 | $14.50 | $14.50 | 59,539 |
| 2022-05-12 | $14.07 | $14.29 | $14.03 | $14.18 | $14.18 | 70,137 |
| 2022-05-11 | $14.69 | $14.78 | $14.46 | $14.53 | $14.53 | 71,605 |
| 2022-05-10 | $14.15 | $15.12 | $14.15 | $14.49 | $14.49 | 74,728 |
| 2022-05-09 | $15.05 | $15.05 | $14.43 | $14.51 | $14.51 | 72,506 |
| 2022-05-06 | $14.76 | $14.88 | $14.73 | $14.83 | $14.83 | 75,282 |
| 2022-05-05 | $15.04 | $15.13 | $14.74 | $14.91 | $14.91 | 65,808 |
| 2022-05-04 | $15.30 | $15.58 | $15.03 | $15.58 | $15.58 | 43,226 |
| 2022-05-03 | $15.46 | $15.46 | $14.94 | $15.10 | $15.10 | 47,974 |
| 2022-05-02 | $14.96 | $14.96 | $14.70 | $14.86 | $14.86 | 54,145 |
| 2022-04-29 | $15.50 | $15.50 | $14.83 | $14.83 | $14.83 | 40,854 |
| 2022-04-28 | $15.10 | $15.10 | $14.86 | $15.06 | $15.06 | 48,504 |
| 2022-04-27 | $14.89 | $14.94 | $14.70 | $14.83 | $14.83 | 65,451 |
| 2022-04-26 | $15.18 | $15.25 | $14.92 | $14.92 | $14.92 | 102,211 |
| 2022-04-25 | $15.50 | $15.50 | $14.89 | $15.26 | $15.26 | 30,464 |
| 2022-04-22 | $15.69 | $15.69 | $15.38 | $15.40 | $15.40 | 33,519 |
| 2022-04-21 | $16.03 | $16.23 | $15.60 | $15.72 | $15.72 | 38,611 |
| 2022-04-20 | $14.94 | $15.01 | $14.89 | $14.92 | $14.92 | 105,405 |
| 2022-04-19 | $14.69 | $14.79 | $14.60 | $14.79 | $14.79 | 53,428 |
| 2022-04-18 | $14.76 | $15.26 | $14.62 | $14.86 | $14.86 | 42,380 |
| 2022-04-14 | $15.71 | $15.71 | $14.83 | $14.92 | $14.92 | 27,353 |
| 2022-04-13 | $14.76 | $14.85 | $14.71 | $14.82 | $14.82 | 32,818 |
| 2022-04-12 | $14.94 | $15.12 | $14.68 | $14.74 | $14.74 | 46,776 |
| 2022-04-11 | $14.44 | $14.89 | $14.44 | $14.69 | $14.69 | 25,931 |
| 2022-04-08 | $15.26 | $15.26 | $14.28 | $14.79 | $14.79 | 41,000 |
| 2022-04-07 | $14.71 | $14.71 | $14.58 | $14.68 | $14.68 | 58,488 |
| 2022-04-06 | $14.58 | $14.58 | $14.41 | $14.52 | $14.52 | 38,114 |
| 2022-04-05 | $15.00 | $15.03 | $14.74 | $14.80 | $14.80 | 28,396 |
| 2022-04-04 | $14.86 | $14.93 | $14.76 | $14.85 | $14.85 | 47,277 |
| 2022-04-01 | $14.78 | $14.78 | $14.68 | $14.72 | $14.72 | 114,558 |
| 2022-03-31 | $14.84 | $15.13 | $14.75 | $14.75 | $14.75 | 26,615 |
| 2022-03-30 | $14.97 | $15.04 | $14.94 | $14.98 | $14.98 | 22,033 |
| 2022-03-29 | $14.86 | $14.91 | $14.77 | $14.91 | $14.91 | 36,361 |
| 2022-03-28 | $14.71 | $14.72 | $14.65 | $14.71 | $14.71 | 28,919 |
| 2022-03-25 | $14.51 | $14.62 | $14.51 | $14.62 | $14.62 | 51,954 |
| 2022-03-24 | $14.21 | $14.41 | $14.21 | $14.40 | $14.40 | 32,942 |
| 2022-03-23 | $14.18 | $14.32 | $14.17 | $14.28 | $14.28 | 47,159 |
| 2022-03-22 | $14.43 | $14.53 | $14.43 | $14.49 | $14.49 | 39,933 |
| 2022-03-21 | $14.50 | $14.60 | $14.41 | $14.54 | $14.54 | 39,038 |
| 2022-03-18 | $14.43 | $14.63 | $14.43 | $14.61 | $14.61 | 43,637 |
| 2022-03-17 | $14.62 | $14.63 | $14.48 | $14.55 | $14.55 | 45,765 |
| 2022-03-16 | $14.57 | $14.74 | $14.33 | $14.66 | $14.66 | 49,397 |
| 2022-03-15 | $14.17 | $14.34 | $14.11 | $14.28 | $14.28 | 96,266 |
| 2022-03-14 | $14.17 | $14.25 | $13.99 | $14.03 | $14.03 | 48,993 |
| 2022-03-11 | $14.30 | $14.30 | $14.16 | $14.19 | $14.19 | 48,887 |
| 2022-03-10 | $14.37 | $14.51 | $14.37 | $14.47 | $14.47 | 114,532 |
| 2022-03-09 | $13.75 | $14.46 | $13.75 | $14.34 | $14.34 | 103,977 |
| 2022-03-08 | $14.46 | $14.55 | $14.31 | $14.41 | $14.20 | 93,879 |
| 2022-03-07 | $14.75 | $14.92 | $14.60 | $14.70 | $14.48 | 127,619 |
| 2022-03-04 | $14.79 | $14.96 | $14.75 | $14.96 | $14.74 | 43,166 |
| 2022-03-03 | $14.84 | $14.84 | $14.62 | $14.69 | $14.47 | 69,784 |
| 2022-03-02 | $14.84 | $15.02 | $14.78 | $14.94 | $14.72 | 79,367 |
| 2022-03-01 | $14.77 | $14.77 | $14.38 | $14.40 | $14.19 | 136,192 |
| 2022-02-28 | $14.40 | $14.53 | $14.36 | $14.47 | $14.26 | 124,456 |
| 2022-02-25 | $13.89 | $14.60 | $13.89 | $14.37 | $14.16 | 131,268 |
| 2022-02-24 | $13.75 | $14.56 | $13.75 | $14.14 | $13.93 | 90,794 |
| 2022-02-23 | $14.22 | $14.58 | $14.22 | $14.42 | $14.21 | 97,373 |
| 2022-02-22 | $14.66 | $14.66 | $14.41 | $14.58 | $14.36 | 113,983 |
| 2022-02-18 | $14.36 | $14.57 | $14.36 | $14.44 | $14.22 | 38,430 |
| 2022-02-17 | $13.98 | $14.96 | $13.98 | $14.32 | $14.11 | 73,616 |
| 2022-02-16 | $14.75 | $14.75 | $14.24 | $14.38 | $14.17 | 49,335 |
| 2022-02-15 | $14.82 | $14.82 | $14.17 | $14.35 | $14.14 | 204,452 |
| 2022-02-14 | $13.22 | $13.38 | $13.11 | $13.28 | $13.08 | 118,488 |
| 2022-02-11 | $13.58 | $13.64 | $13.29 | $13.39 | $13.19 | 64,298 |
| 2022-02-10 | $13.63 | $13.84 | $13.54 | $13.57 | $13.37 | 108,985 |
| 2022-02-09 | $13.82 | $13.85 | $13.77 | $13.84 | $13.64 | 185,739 |
| 2022-02-08 | $13.56 | $13.56 | $13.51 | $13.52 | $13.32 | 299,099 |
| 2022-02-07 | $13.50 | $13.50 | $13.30 | $13.31 | $13.11 | 151,140 |
| 2022-02-04 | $13.29 | $13.50 | $13.29 | $13.41 | $13.21 | 72,720 |
| 2022-02-03 | $13.30 | $13.36 | $13.20 | $13.21 | $13.01 | 130,139 |
| 2022-02-02 | $13.43 | $13.46 | $13.31 | $13.37 | $13.17 | 89,083 |
| 2022-02-01 | $13.88 | $13.88 | $13.29 | $13.49 | $13.29 | 280,667 |
| 2022-01-31 | $13.60 | $13.70 | $13.53 | $13.65 | $13.45 | 216,859 |
| 2022-01-28 | $13.69 | $13.80 | $13.67 | $13.79 | $13.59 | 108,685 |
| 2022-01-27 | $13.87 | $13.88 | $13.60 | $13.65 | $13.45 | 217,686 |
| 2022-01-26 | $14.07 | $14.45 | $13.81 | $13.85 | $13.65 | 177,847 |
| 2022-01-25 | $14.45 | $14.45 | $13.83 | $14.06 | $13.85 | 156,150 |
| 2022-01-24 | $13.99 | $14.25 | $13.82 | $14.25 | $14.04 | 130,526 |
| 2022-01-21 | $14.15 | $14.51 | $14.15 | $14.34 | $14.13 | 458,548 |
| 2022-01-20 | $14.82 | $14.90 | $14.23 | $14.34 | $14.13 | 1,127,396 |
| 2022-01-19 | $15.17 | $15.21 | $15.08 | $15.08 | $14.86 | 67,122 |
| 2022-01-18 | $14.93 | $15.35 | $14.89 | $14.98 | $14.76 | 93,844 |
| 2022-01-14 | $15.16 | $15.30 | $15.01 | $15.13 | $14.90 | 49,918 |
| 2022-01-13 | $14.92 | $15.62 | $14.92 | $15.47 | $15.24 | 26,913 |
| 2022-01-12 | $15.30 | $15.38 | $15.27 | $15.38 | $15.15 | 54,206 |
| 2022-01-11 | $14.64 | $15.65 | $14.64 | $15.32 | $15.09 | 124,131 |
| 2022-01-10 | $15.04 | $15.20 | $14.96 | $15.13 | $14.91 | 68,167 |
| 2022-01-07 | $15.39 | $15.39 | $15.27 | $15.39 | $15.16 | 54,925 |
| 2022-01-06 | $15.39 | $15.44 | $15.35 | $15.42 | $15.19 | 65,281 |
| 2022-01-05 | $16.05 | $16.19 | $15.84 | $15.88 | $15.65 | 56,590 |
| 2022-01-04 | $15.68 | $15.75 | $15.55 | $15.68 | $15.45 | 181,390 |
| 2022-01-03 | $15.50 | $15.63 | $15.34 | $15.48 | $15.25 | 78,172 |
| 2021-12-31 | $15.47 | $15.77 | $15.41 | $15.54 | $15.31 | 24,812 |
| 2021-12-30 | $15.63 | $15.70 | $15.62 | $15.68 | $15.45 | 70,705 |
| 2021-12-29 | $15.58 | $15.64 | $15.53 | $15.60 | $15.37 | 33,732 |
| 2021-12-28 | $15.17 | $15.59 | $15.17 | $15.44 | $15.21 | 16,871 |
| 2021-12-27 | $15.61 | $15.91 | $15.32 | $15.50 | $15.27 | 41,098 |
| 2021-12-23 | $15.39 | $15.48 | $15.35 | $15.46 | $15.23 | 60,839 |
| 2021-12-22 | $15.32 | $15.33 | $15.25 | $15.28 | $15.05 | 51,021 |
| 2021-12-21 | $15.27 | $15.44 | $15.08 | $15.18 | $14.96 | 205,588 |
| 2021-12-20 | $14.98 | $15.30 | $14.92 | $14.96 | $14.74 | 76,810 |
| 2021-12-17 | $15.63 | $15.63 | $14.91 | $15.21 | $14.98 | 63,439 |
| 2021-12-16 | $15.35 | $15.39 | $15.26 | $15.31 | $15.08 | 37,181 |
| 2021-12-15 | $14.66 | $15.20 | $14.66 | $15.20 | $14.98 | 61,330 |
| 2021-12-14 | $15.09 | $15.10 | $14.99 | $15.04 | $14.82 | 131,740 |
| 2021-12-13 | $15.05 | $15.05 | $14.94 | $14.96 | $14.74 | 76,056 |
| 2021-12-10 | $15.35 | $15.35 | $15.08 | $15.15 | $14.93 | 93,137 |
| 2021-12-09 | $14.87 | $15.08 | $14.87 | $15.04 | $14.82 | 58,469 |
| 2021-12-08 | $14.84 | $14.89 | $14.81 | $14.86 | $14.64 | 51,543 |
| 2021-12-07 | $14.94 | $15.02 | $14.90 | $14.94 | $14.72 | 137,560 |
| 2021-12-06 | $14.58 | $14.63 | $14.56 | $14.58 | $14.37 | 133,156 |
| 2021-12-03 | $14.31 | $14.33 | $14.16 | $14.28 | $14.07 | 80,987 |
| 2021-12-02 | $14.61 | $14.61 | $13.68 | $14.18 | $13.97 | 214,154 |
| 2021-12-01 | $14.23 | $14.28 | $14.01 | $14.01 | $13.80 | 130,009 |
| 2021-11-30 | $14.09 | $14.26 | $13.88 | $14.15 | $13.94 | 294,097 |
| 2021-11-29 | $14.20 | $14.45 | $14.20 | $14.36 | $14.15 | 220,890 |
| 2021-11-26 | $14.42 | $14.93 | $14.37 | $14.44 | $14.23 | 45,552 |
| 2021-11-24 | $14.90 | $15.17 | $14.87 | $14.93 | $14.71 | 54,994 |
| 2021-11-23 | $15.35 | $15.35 | $14.96 | $15.24 | $15.01 | 66,163 |
| 2021-11-22 | $15.06 | $15.19 | $15.06 | $15.10 | $14.88 | 84,974 |
| 2021-11-19 | $15.02 | $15.04 | $14.95 | $14.99 | $14.77 | 52,132 |
| 2021-11-18 | $15.10 | $15.16 | $15.05 | $15.14 | $14.92 | 75,174 |
| 2021-11-17 | $15.24 | $15.25 | $15.18 | $15.22 | $15.00 | 49,246 |
| 2021-11-16 | $15.28 | $15.28 | $15.21 | $15.23 | $15.01 | 49,542 |
| 2021-11-15 | $15.33 | $15.37 | $15.28 | $15.28 | $15.05 | 65,540 |
| 2021-11-12 | $15.07 | $15.17 | $15.07 | $15.17 | $14.95 | 39,649 |
| 2021-11-11 | $15.12 | $15.15 | $15.06 | $15.08 | $14.86 | 63,548 |
| 2021-11-10 | $15.34 | $15.35 | $15.18 | $15.20 | $14.98 | 53,837 |
| 2021-11-09 | $15.40 | $15.43 | $15.30 | $15.37 | $15.14 | 69,367 |
| 2021-11-08 | $15.40 | $15.45 | $15.37 | $15.45 | $15.22 | 53,194 |
| 2021-11-05 | $15.44 | $15.46 | $15.40 | $15.46 | $15.23 | 52,893 |
| 2021-11-04 | $15.34 | $15.40 | $15.32 | $15.40 | $15.17 | 46,240 |
| 2021-11-03 | $15.23 | $15.34 | $15.16 | $15.34 | $15.11 | 63,258 |
| 2021-11-02 | $15.23 | $15.24 | $15.09 | $15.10 | $14.88 | 137,802 |
| 2021-11-01 | $15.43 | $15.43 | $15.23 | $15.26 | $15.03 | 71,939 |
| 2021-10-29 | $15.17 | $15.18 | $15.05 | $15.18 | $14.96 | 41,949 |
| 2021-10-28 | $15.39 | $15.50 | $15.39 | $15.50 | $15.27 | 45,760 |
| 2021-10-27 | $15.15 | $15.29 | $15.15 | $15.24 | $15.01 | 19,113 |
| 2021-10-26 | $15.25 | $15.34 | $15.18 | $15.25 | $15.02 | 89,176 |
| 2021-10-25 | $15.37 | $15.41 | $15.33 | $15.35 | $15.12 | 62,117 |
| 2021-10-22 | $15.41 | $15.42 | $15.26 | $15.33 | $15.10 | 44,104 |
| 2021-10-21 | $15.44 | $15.44 | $15.33 | $15.34 | $15.11 | 34,111 |
| 2021-10-20 | $15.30 | $15.62 | $15.30 | $15.59 | $15.36 | 57,733 |
| 2021-10-19 | $14.98 | $15.22 | $14.98 | $15.18 | $14.96 | 127,575 |
| 2021-10-18 | $14.88 | $14.99 | $14.88 | $14.96 | $14.74 | 81,273 |
| 2021-10-15 | $15.04 | $15.11 | $15.04 | $15.10 | $14.87 | 126,603 |
| 2021-10-14 | $15.14 | $15.14 | $14.94 | $14.95 | $14.73 | 70,650 |
| 2021-10-13 | $14.38 | $14.95 | $14.38 | $14.95 | $14.73 | 39,080 |
| 2021-10-12 | $15.63 | $15.63 | $15.02 | $15.05 | $14.83 | 95,293 |
| 2021-10-11 | $14.98 | $15.00 | $14.88 | $14.88 | $14.66 | 67,387 |
| 2021-10-08 | $15.33 | $15.37 | $15.25 | $15.31 | $15.08 | 58,388 |
| 2021-10-07 | $15.32 | $15.36 | $15.20 | $15.30 | $15.07 | 72,969 |
| 2021-10-06 | $15.23 | $15.26 | $14.73 | $15.23 | $15.01 | 51,854 |
| 2021-10-05 | $15.34 | $15.46 | $15.27 | $15.32 | $15.09 | 129,750 |
| 2021-10-04 | $15.11 | $15.43 | $15.11 | $15.23 | $15.01 | 94,869 |
| 2021-10-01 | $15.42 | $15.42 | $15.24 | $15.33 | $15.10 | 76,824 |
| 2021-09-30 | $15.44 | $15.52 | $15.28 | $15.39 | $15.16 | 71,475 |
| 2021-09-29 | $15.20 | $15.39 | $15.20 | $15.34 | $15.11 | 58,695 |
| 2021-09-28 | $15.40 | $15.49 | $15.21 | $15.32 | $15.09 | 132,400 |
| 2021-09-27 | $15.61 | $15.75 | $15.61 | $15.74 | $15.51 | 69,221 |
| 2021-09-24 | $15.64 | $15.80 | $15.64 | $15.74 | $15.51 | 56,123 |
| 2021-09-23 | $15.94 | $16.20 | $15.94 | $16.18 | $15.94 | 49,879 |
| 2021-09-22 | $15.50 | $16.09 | $15.50 | $16.03 | $15.79 | 48,443 |
| 2021-09-21 | $16.24 | $16.28 | $16.04 | $16.16 | $15.92 | 85,875 |
| 2021-09-20 | $15.98 | $15.98 | $15.79 | $15.89 | $15.66 | 61,782 |
| 2021-09-17 | $16.31 | $16.40 | $16.20 | $16.25 | $16.01 | 38,972 |
| 2021-09-16 | $16.16 | $16.30 | $16.12 | $16.21 | $15.97 | 37,552 |
| 2021-09-15 | $16.18 | $16.26 | $16.13 | $16.23 | $15.99 | 31,973 |
| 2021-09-14 | $16.75 | $16.76 | $16.41 | $16.43 | $16.19 | 33,740 |
| 2021-09-13 | $17.52 | $18.35 | $17.52 | $17.81 | $17.55 | 21,695 |
| 2021-09-10 | $18.85 | $18.85 | $18.15 | $18.20 | $17.93 | 91,635 |
| 2021-09-09 | $18.47 | $18.48 | $17.92 | $18.06 | $17.79 | 34,852 |
| 2021-09-08 | $18.67 | $18.77 | $18.20 | $18.20 | $17.93 | 84,204 |
| 2021-09-07 | $18.50 | $19.27 | $18.41 | $18.83 | $18.55 | 31,425 |
| 2021-09-03 | $18.09 | $18.24 | $18.08 | $18.21 | $17.77 | 23,118 |
| 2021-09-02 | $17.98 | $18.02 | $17.98 | $18.02 | $17.58 | 49,289 |
| 2021-09-01 | $17.99 | $18.00 | $17.89 | $17.89 | $17.45 | 24,157 |
| 2021-08-31 | $17.98 | $17.99 | $17.70 | $17.76 | $17.33 | 19,254 |
| 2021-08-30 | $17.52 | $18.07 | $17.36 | $17.83 | $17.39 | 38,958 |
| 2021-08-27 | $17.49 | $17.51 | $17.28 | $17.47 | $17.04 | 22,378 |
| 2021-08-26 | $17.39 | $17.75 | $17.18 | $17.22 | $16.79 | 34,664 |
| 2021-08-25 | $17.31 | $17.71 | $17.26 | $17.32 | $16.90 | 26,291 |
| 2021-08-24 | $17.82 | $18.50 | $17.74 | $17.81 | $17.38 | 41,332 |
| 2021-08-23 | $17.93 | $17.96 | $17.80 | $17.95 | $17.51 | 24,234 |
| 2021-08-20 | $17.79 | $17.80 | $17.67 | $17.80 | $17.37 | 16,164 |
| 2021-08-19 | $17.72 | $17.76 | $17.62 | $17.70 | $17.26 | 16,727 |
| 2021-08-18 | $18.03 | $18.04 | $17.52 | $17.52 | $17.09 | 20,006 |
| 2021-08-17 | $17.46 | $17.72 | $17.32 | $17.72 | $17.29 | 37,905 |
| 2021-08-16 | $17.60 | $17.61 | $17.39 | $17.43 | $17.00 | 27,047 |
| 2021-08-13 | $17.31 | $17.54 | $17.30 | $17.51 | $17.08 | 51,652 |
| 2021-08-12 | $17.47 | $17.81 | $17.12 | $17.31 | $16.89 | 15,620 |
| 2021-08-11 | $16.98 | $17.17 | $16.97 | $17.17 | $16.75 | 15,525 |
| 2021-08-10 | $17.09 | $17.10 | $16.86 | $17.07 | $16.65 | 47,983 |
| 2021-08-09 | $16.92 | $17.53 | $16.91 | $17.06 | $16.64 | 12,158 |
| 2021-08-06 | $17.43 | $17.44 | $17.13 | $17.22 | $16.80 | 33,840 |
| 2021-08-05 | $17.26 | $17.27 | $17.13 | $17.19 | $16.77 | 17,920 |
| 2021-08-04 | $17.32 | $17.33 | $17.09 | $17.20 | $16.78 | 46,048 |
| 2021-08-03 | $16.61 | $17.34 | $16.61 | $17.24 | $16.82 | 24,941 |
| 2021-08-02 | $17.07 | $17.32 | $17.06 | $17.17 | $16.75 | 14,137 |
| 2021-07-30 | $17.03 | $17.28 | $17.03 | $17.21 | $16.79 | 39,054 |
| 2021-07-29 | $17.42 | $17.44 | $17.36 | $17.41 | $16.98 | 16,868 |
| 2021-07-28 | $17.15 | $17.23 | $17.13 | $17.22 | $16.80 | 17,207 |
| 2021-07-27 | $17.07 | $17.29 | $17.05 | $17.14 | $16.72 | 15,321 |
| 2021-07-26 | $17.18 | $17.24 | $17.16 | $17.24 | $16.82 | 19,588 |
| 2021-07-23 | $16.63 | $17.26 | $16.63 | $17.26 | $16.84 | 29,661 |
| 2021-07-22 | $17.11 | $17.11 | $16.89 | $16.94 | $16.53 | 62,851 |
| 2021-07-21 | $17.02 | $17.15 | $16.85 | $17.06 | $16.64 | 18,326 |
| 2021-07-20 | $17.05 | $17.19 | $16.85 | $17.14 | $16.72 | 46,625 |
| 2021-07-19 | $17.00 | $17.00 | $16.66 | $16.70 | $16.29 | 21,626 |
| 2021-07-16 | $16.89 | $16.90 | $16.70 | $16.77 | $16.36 | 27,975 |
| 2021-07-15 | $17.11 | $17.11 | $16.97 | $16.97 | $16.56 | 19,307 |
| 2021-07-14 | $17.79 | $17.80 | $17.26 | $17.26 | $16.84 | 24,201 |
| 2021-07-13 | $16.79 | $17.21 | $16.79 | $17.20 | $16.78 | 49,921 |
| 2021-07-12 | $17.68 | $17.68 | $17.05 | $17.08 | $16.66 | 25,658 |
| 2021-07-09 | $17.30 | $17.35 | $17.23 | $17.27 | $16.85 | 32,354 |
| 2021-07-08 | $17.40 | $17.41 | $17.06 | $17.07 | $16.65 | 41,737 |
| 2021-07-07 | $17.41 | $17.42 | $17.26 | $17.27 | $16.85 | 52,492 |
| 2021-07-06 | $17.20 | $17.41 | $17.13 | $17.23 | $16.80 | 35,348 |
| 2021-07-02 | $17.23 | $17.30 | $17.14 | $17.25 | $16.83 | 22,565 |
| 2021-07-01 | $17.10 | $17.11 | $16.92 | $16.97 | $16.56 | 14,769 |
| 2021-06-30 | $17.29 | $17.30 | $17.17 | $17.23 | $16.81 | 23,530 |
| 2021-06-29 | $17.13 | $17.24 | $17.08 | $17.18 | $16.76 | 33,787 |
| 2021-06-28 | $16.84 | $17.12 | $16.84 | $17.12 | $16.70 | 17,098 |
| 2021-06-25 | $16.83 | $17.19 | $16.83 | $17.09 | $16.67 | 14,373 |
| 2021-06-24 | $16.79 | $16.97 | $16.79 | $16.91 | $16.50 | 16,893 |
| 2021-06-23 | $17.08 | $17.09 | $16.84 | $16.93 | $16.52 | 23,077 |
| 2021-06-22 | $17.26 | $17.27 | $16.97 | $17.20 | $16.78 | 36,945 |
| 2021-06-21 | $17.09 | $17.24 | $16.97 | $17.24 | $16.82 | 1,000,461 |
| 2021-06-18 | $17.08 | $17.19 | $16.97 | $17.05 | $16.63 | 18,734 |
| 2021-06-17 | $17.42 | $17.53 | $17.36 | $17.45 | $17.02 | 16,718 |
| 2021-06-16 | $17.64 | $17.64 | $17.29 | $17.34 | $16.92 | 20,504 |
| 2021-06-15 | $17.52 | $17.53 | $17.32 | $17.41 | $16.98 | 31,244 |
| 2021-06-14 | $17.37 | $17.53 | $17.36 | $17.51 | $17.08 | 19,476 |
| 2021-06-11 | $17.46 | $17.50 | $17.38 | $17.40 | $16.98 | 15,776 |
| 2021-06-10 | $17.46 | $17.48 | $17.38 | $17.48 | $17.05 | 26,766 |
| 2021-06-09 | $17.30 | $17.39 | $17.19 | $17.29 | $16.87 | 16,889 |
| 2021-06-08 | $17.34 | $17.44 | $17.28 | $17.39 | $16.96 | 32,489 |
| 2021-06-07 | $17.05 | $17.18 | $17.05 | $17.16 | $16.74 | 11,919 |
| 2021-06-04 | $17.00 | $17.11 | $16.89 | $17.02 | $16.60 | 21,710 |
| 2021-06-03 | $16.61 | $16.64 | $16.55 | $16.60 | $16.19 | 19,742 |
| 2021-06-02 | $16.75 | $16.93 | $16.74 | $16.84 | $16.43 | 27,894 |
| 2021-06-01 | $16.85 | $16.90 | $16.84 | $16.87 | $16.46 | 32,482 |
| 2021-05-28 | $16.84 | $16.85 | $16.74 | $16.82 | $16.41 | 14,740 |
| 2021-05-27 | $16.73 | $16.77 | $16.66 | $16.71 | $16.30 | 34,475 |
| 2021-05-26 | $16.71 | $16.86 | $16.71 | $16.77 | $16.36 | 51,705 |
| 2021-05-25 | $16.78 | $16.90 | $16.60 | $16.63 | $16.22 | 42,329 |
| 2021-05-24 | $16.06 | $16.58 | $16.06 | $16.44 | $16.04 | 31,767 |
| 2021-05-21 | $16.52 | $16.53 | $16.35 | $16.46 | $16.06 | 24,863 |
| 2021-05-20 | $16.32 | $16.45 | $16.22 | $16.42 | $16.02 | 36,939 |
| 2021-05-19 | $16.21 | $16.25 | $16.11 | $16.21 | $15.81 | 19,850 |
| 2021-05-18 | $16.57 | $16.76 | $16.48 | $16.56 | $16.16 | 81,971 |
| 2021-05-17 | $16.89 | $16.90 | $16.59 | $16.64 | $16.23 | 20,554 |
| 2021-05-14 | $16.90 | $16.90 | $16.60 | $16.79 | $16.38 | 251,144 |
| 2021-05-13 | $16.76 | $17.07 | $16.46 | $16.77 | $16.36 | 134,144 |
| 2021-05-12 | $16.67 | $16.68 | $16.41 | $16.47 | $16.07 | 46,226 |
| 2021-05-11 | $16.54 | $16.60 | $16.40 | $16.60 | $16.19 | 33,814 |
| 2021-05-10 | $16.64 | $16.71 | $16.52 | $16.54 | $16.14 | 23,430 |
| 2021-05-07 | $16.63 | $16.66 | $16.52 | $16.66 | $16.25 | 31,988 |
| 2021-05-06 | $16.54 | $16.55 | $16.38 | $16.53 | $16.13 | 29,598 |
| 2021-05-05 | $16.65 | $16.65 | $16.41 | $16.62 | $16.21 | 15,641 |
| 2021-05-04 | $16.36 | $16.37 | $16.05 | $16.19 | $15.79 | 33,820 |
| 2021-05-03 | $16.09 | $16.19 | $15.99 | $16.12 | $15.73 | 26,389 |
| 2021-04-30 | $16.09 | $16.27 | $16.01 | $16.08 | $15.69 | 80,968 |
| 2021-04-29 | $16.17 | $16.79 | $16.13 | $16.16 | $15.77 | 30,922 |
| 2021-04-28 | $16.34 | $16.35 | $16.21 | $16.30 | $15.90 | 24,859 |
| 2021-04-27 | $16.28 | $16.29 | $16.08 | $16.08 | $15.69 | 31,204 |
| 2021-04-26 | $16.35 | $16.46 | $16.24 | $16.37 | $15.97 | 13,981 |
| 2021-04-23 | $16.14 | $16.40 | $16.13 | $16.31 | $15.91 | 20,583 |
| 2021-04-22 | $16.24 | $16.58 | $16.24 | $16.38 | $15.98 | 24,876 |
| 2021-04-21 | $16.10 | $16.23 | $15.98 | $16.13 | $15.74 | 26,227 |
| 2021-04-20 | $16.23 | $16.23 | $15.83 | $15.83 | $15.44 | 44,490 |
| 2021-04-19 | $16.42 | $16.43 | $16.17 | $16.23 | $15.83 | 19,352 |
| 2021-04-16 | $16.50 | $16.53 | $16.41 | $16.44 | $16.04 | 16,538 |
| 2021-04-15 | $16.54 | $16.55 | $16.47 | $16.53 | $16.13 | 26,282 |
| 2021-04-14 | $16.20 | $16.38 | $16.20 | $16.29 | $15.89 | 21,331 |
| 2021-04-13 | $16.24 | $16.35 | $16.20 | $16.27 | $15.87 | 21,764 |
| 2021-04-12 | $16.29 | $16.34 | $16.18 | $16.23 | $15.84 | 15,693 |
| 2021-04-09 | $16.22 | $16.26 | $16.17 | $16.24 | $15.84 | 27,096 |
| 2021-04-08 | $16.21 | $16.21 | $16.13 | $16.19 | $15.79 | 29,522 |
| 2021-04-07 | $16.17 | $16.17 | $15.98 | $16.10 | $15.71 | 35,860 |
| 2021-04-06 | $16.12 | $16.21 | $16.03 | $16.07 | $15.68 | 44,422 |
| 2021-04-05 | $16.34 | $16.35 | $16.25 | $16.35 | $15.95 | 34,777 |
| 2021-04-01 | $16.02 | $16.15 | $15.99 | $16.15 | $15.76 | 33,493 |
| 2021-03-31 | $15.97 | $16.19 | $15.96 | $16.05 | $15.66 | 20,724 |
| 2021-03-30 | $15.82 | $15.97 | $15.73 | $15.86 | $15.47 | 20,068 |
| 2021-03-29 | $16.05 | $16.05 | $15.81 | $15.92 | $15.53 | 30,777 |
| 2021-03-26 | $15.27 | $15.92 | $15.27 | $15.69 | $15.31 | 31,481 |
| 2021-03-25 | $15.62 | $15.76 | $15.53 | $15.64 | $15.26 | 28,045 |
| 2021-03-24 | $15.71 | $15.85 | $15.57 | $15.66 | $15.28 | 24,929 |
| 2021-03-23 | $15.80 | $16.01 | $15.66 | $15.68 | $15.30 | 45,922 |
| 2021-03-22 | $15.49 | $15.64 | $15.40 | $15.51 | $15.13 | 48,613 |
| 2021-03-19 | $15.30 | $15.37 | $15.13 | $15.25 | $14.88 | 51,644 |
| 2021-03-18 | $15.20 | $15.40 | $15.19 | $15.27 | $14.90 | 27,748 |
| 2021-03-17 | $15.38 | $15.66 | $15.37 | $15.66 | $15.28 | 25,010 |
| 2021-03-16 | $15.65 | $15.73 | $15.51 | $15.62 | $15.23 | 312,397 |
| 2021-03-15 | $15.44 | $15.55 | $15.39 | $15.47 | $15.09 | 56,300 |
| 2021-03-12 | $15.56 | $15.58 | $15.38 | $15.54 | $15.16 | 23,674 |
| 2021-03-11 | $15.41 | $15.57 | $15.25 | $15.51 | $15.13 | 40,862 |
| 2021-03-10 | $15.20 | $15.51 | $15.19 | $15.34 | $14.97 | 38,719 |
| 2021-03-09 | $15.26 | $15.26 | $14.90 | $15.12 | $14.75 | 1,041,875 |
| 2021-03-08 | $15.57 | $15.96 | $15.18 | $15.31 | $14.76 | 509,448 |
| 2021-03-05 | $15.60 | $15.70 | $15.39 | $15.67 | $15.11 | 65,198 |
| 2021-03-04 | $15.56 | $15.68 | $15.26 | $15.45 | $14.89 | 39,290 |
| 2021-03-03 | $15.55 | $15.78 | $15.54 | $15.62 | $15.06 | 34,445 |
| 2021-03-02 | $15.66 | $15.80 | $15.60 | $15.75 | $15.19 | 58,862 |
| 2021-03-01 | $15.54 | $15.79 | $15.51 | $15.69 | $15.13 | 1,608,152 |
| 2021-02-26 | $15.52 | $15.62 | $15.26 | $15.35 | $14.80 | 380,508 |
| 2021-02-25 | $15.96 | $15.96 | $15.30 | $15.90 | $15.33 | 1,335,999 |
| 2021-02-24 | $15.93 | $15.93 | $15.66 | $15.90 | $15.33 | 1,335,999 |
| 2021-02-23 | $15.73 | $15.80 | $15.53 | $15.58 | $15.02 | 332,267 |
| 2021-02-22 | $15.87 | $15.87 | $15.67 | $15.71 | $15.14 | 265,080 |
| 2021-02-19 | $15.89 | $15.95 | $15.89 | $15.93 | $15.35 | 720,098 |
| 2021-02-18 | $16.16 | $16.19 | $15.99 | $16.07 | $15.49 | 753,683 |
| 2021-02-17 | $16.26 | $16.36 | $16.15 | $16.29 | $15.70 | 335,324 |
| 2021-02-16 | $16.00 | $16.62 | $15.83 | $16.00 | $15.42 | 291,514 |
| 2021-02-12 | $16.04 | $16.49 | $16.03 | $16.11 | $15.53 | 230,309 |
| 2021-02-11 | $16.19 | $16.39 | $16.18 | $16.25 | $15.66 | 59,320 |
| 2021-02-10 | $16.63 | $16.64 | $16.42 | $16.55 | $15.95 | 58,039 |
| 2021-02-09 | $16.35 | $16.85 | $15.93 | $16.55 | $15.95 | 58,039 |
| 2021-02-08 | $16.88 | $17.13 | $16.63 | $16.86 | $16.25 | 45,965 |
| 2021-02-05 | $16.79 | $16.84 | $16.58 | $16.84 | $16.23 | 37,288 |
| 2021-02-04 | $16.34 | $16.53 | $16.26 | $16.53 | $15.93 | 52,390 |
| 2021-02-03 | $16.33 | $16.50 | $16.33 | $16.43 | $15.84 | 132,371 |
| 2021-02-02 | $16.39 | $16.63 | $16.38 | $16.58 | $15.98 | 50,280 |
| 2021-02-01 | $15.74 | $16.21 | $15.74 | $16.20 | $15.62 | 77,334 |
| 2021-01-29 | $15.90 | $16.66 | $15.90 | $16.19 | $15.61 | 78,662 |
| 2021-01-28 | $16.04 | $16.38 | $16.04 | $16.31 | $15.72 | 54,308 |
| 2021-01-27 | $16.04 | $16.72 | $16.02 | $16.12 | $15.54 | 66,191 |
| 2021-01-26 | $16.25 | $16.82 | $16.25 | $16.39 | $15.80 | 52,351 |
| 2021-01-25 | $16.38 | $16.51 | $16.14 | $16.39 | $15.80 | 28,344 |
| 2021-01-22 | $16.47 | $16.53 | $16.45 | $16.49 | $15.89 | 35,482 |
| 2021-01-21 | $15.77 | $16.40 | $15.77 | $16.33 | $15.74 | 38,524 |
| 2021-01-20 | $16.24 | $16.50 | $16.24 | $16.47 | $15.88 | 46,996 |
| 2021-01-19 | $15.99 | $16.15 | $15.99 | $16.04 | $15.46 | 59,325 |
| 2021-01-15 | $16.20 | $16.34 | $16.06 | $16.22 | $15.63 | 51,385 |
| 2021-01-14 | $16.52 | $16.60 | $16.43 | $16.59 | $15.99 | 54,528 |
| 2021-01-13 | $16.29 | $16.37 | $16.26 | $16.34 | $15.75 | 60,034 |
| 2021-01-12 | $16.43 | $16.64 | $16.35 | $16.56 | $15.96 | 43,701 |
| 2021-01-11 | $16.18 | $16.37 | $16.18 | $16.23 | $15.64 | 55,754 |
| 2021-01-08 | $16.41 | $16.51 | $16.22 | $16.40 | $15.81 | 38,695 |
| 2021-01-07 | $16.31 | $16.43 | $16.18 | $16.30 | $15.71 | 77,663 |
| 2021-01-06 | $16.03 | $16.62 | $16.03 | $16.48 | $15.88 | 56,946 |
| 2021-01-05 | $16.27 | $16.46 | $16.21 | $16.40 | $15.81 | 43,267 |
| 2021-01-04 | $16.78 | $17.13 | $16.24 | $16.37 | $15.78 | 38,046 |
| 2020-12-31 | $16.15 | $16.49 | $16.00 | $16.44 | $15.85 | 44,655 |
| 2020-12-30 | $16.70 | $16.70 | $16.55 | $16.57 | $15.97 | 27,757 |
| 2020-12-29 | $16.97 | $16.97 | $16.30 | $16.43 | $15.84 | 62,774 |
| 2020-12-28 | $16.45 | $16.55 | $16.43 | $16.47 | $15.88 | 37,413 |
| 2020-12-24 | $16.01 | $16.55 | $16.01 | $16.55 | $15.95 | 25,924 |
| 2020-12-23 | $16.50 | $16.51 | $16.39 | $16.49 | $15.89 | 33,837 |
| 2020-12-22 | $16.20 | $16.21 | $16.02 | $16.15 | $15.57 | 37,276 |
| 2020-12-21 | $16.17 | $16.31 | $16.04 | $16.24 | $15.65 | 36,546 |
| 2020-12-18 | $16.28 | $16.32 | $16.17 | $16.26 | $15.67 | 39,832 |
| 2020-12-17 | $16.51 | $16.56 | $16.40 | $16.50 | $15.90 | 42,476 |
| 2020-12-16 | $16.39 | $16.44 | $16.28 | $16.40 | $15.81 | 41,030 |
| 2020-12-15 | $16.16 | $16.29 | $16.15 | $16.27 | $15.68 | 48,353 |
| 2020-12-14 | $15.48 | $16.07 | $15.48 | $15.88 | $15.31 | 43,519 |
| 2020-12-11 | $16.00 | $16.00 | $15.76 | $15.80 | $15.23 | 40,876 |
| 2020-12-10 | $16.44 | $16.49 | $16.35 | $16.42 | $15.83 | 28,788 |
| 2020-12-09 | $16.91 | $16.91 | $16.01 | $16.44 | $15.85 | 32,844 |
| 2020-12-08 | $16.33 | $16.38 | $16.26 | $16.36 | $15.77 | 30,603 |
| 2020-12-07 | $16.32 | $16.38 | $16.27 | $16.28 | $15.69 | 49,902 |
| 2020-12-04 | $16.78 | $16.78 | $16.18 | $16.26 | $15.67 | 106,893 |
| 2020-12-03 | $15.82 | $16.38 | $15.82 | $16.25 | $15.66 | 44,291 |
| 2020-12-02 | $15.95 | $16.38 | $15.95 | $16.38 | $15.78 | 22,734 |
| 2020-12-01 | $15.81 | $16.38 | $15.81 | $16.34 | $15.75 | 156,916 |
| 2020-11-30 | $15.64 | $16.27 | $15.64 | $16.08 | $15.50 | 72,481 |
| 2020-11-27 | $16.93 | $16.93 | $15.85 | $16.57 | $15.97 | 20,730 |
| 2020-11-25 | $15.80 | $15.93 | $15.77 | $15.93 | $15.35 | 37,132 |
| 2020-11-24 | $15.81 | $16.16 | $15.62 | $16.13 | $15.55 | 29,636 |
| 2020-11-23 | $15.78 | $15.93 | $15.40 | $15.85 | $15.27 | 30,974 |
| 2020-11-20 | $15.43 | $15.95 | $15.43 | $15.92 | $15.35 | 30,087 |
| 2020-11-19 | $15.33 | $15.85 | $15.33 | $15.82 | $15.25 | 32,792 |
| 2020-11-18 | $15.87 | $16.06 | $15.73 | $15.91 | $15.34 | 35,866 |
| 2020-11-17 | $15.72 | $15.94 | $15.64 | $15.92 | $15.35 | 31,381 |
| 2020-11-16 | $16.17 | $16.17 | $15.69 | $15.84 | $15.27 | 31,890 |
| 2020-11-13 | $15.02 | $15.55 | $15.02 | $15.47 | $14.91 | 36,212 |
| 2020-11-12 | $15.67 | $15.67 | $15.39 | $15.43 | $14.87 | 36,186 |
| 2020-11-11 | $16.35 | $16.35 | $15.61 | $15.80 | $15.23 | 34,893 |
| 2020-11-10 | $15.09 | $15.66 | $15.09 | $15.66 | $15.09 | 44,356 |
| 2020-11-09 | $15.89 | $15.94 | $15.66 | $15.75 | $15.18 | 28,212 |
| 2020-11-06 | $15.62 | $15.63 | $14.70 | $15.10 | $14.55 | 41,980 |
| 2020-11-05 | $14.59 | $14.92 | $14.40 | $14.86 | $14.32 | 63,451 |
| 2020-11-04 | $14.08 | $15.02 | $14.08 | $14.51 | $13.99 | 85,679 |
| 2020-11-03 | $14.28 | $14.48 | $14.28 | $14.44 | $13.91 | 116,148 |
| 2020-11-02 | $13.25 | $13.57 | $13.25 | $13.47 | $12.98 | 161,614 |
| 2020-10-30 | $13.31 | $13.63 | $13.31 | $13.49 | $13.00 | 83,877 |
| 2020-10-29 | $13.69 | $13.89 | $13.69 | $13.82 | $13.32 | 129,200 |
| 2020-10-28 | $14.00 | $14.49 | $13.87 | $13.91 | $13.41 | 45,716 |
| 2020-10-27 | $14.75 | $14.75 | $14.25 | $14.26 | $13.75 | 91,192 |
| 2020-10-26 | $14.52 | $14.56 | $14.37 | $14.42 | $13.90 | 38,399 |
| 2020-10-23 | $14.64 | $14.67 | $14.56 | $14.64 | $14.11 | 48,597 |
| 2020-10-22 | $14.75 | $14.82 | $14.53 | $14.74 | $14.21 | 121,933 |
| 2020-10-21 | $14.46 | $14.91 | $14.46 | $14.80 | $14.27 | 48,757 |
| 2020-10-20 | $14.80 | $14.83 | $14.71 | $14.74 | $14.21 | 44,878 |
| 2020-10-19 | $14.90 | $15.11 | $14.90 | $14.91 | $14.37 | 47,907 |
| 2020-10-16 | $15.20 | $15.20 | $14.90 | $15.13 | $14.58 | 55,106 |
| 2020-10-15 | $15.10 | $15.32 | $15.01 | $15.24 | $14.69 | 54,052 |
| 2020-10-14 | $16.00 | $16.00 | $15.46 | $15.49 | $14.93 | 66,980 |
| 2020-10-13 | $15.34 | $15.56 | $15.30 | $15.44 | $14.88 | 40,970 |
| 2020-10-12 | $15.06 | $15.69 | $15.06 | $15.33 | $14.78 | 29,554 |
| 2020-10-09 | $15.26 | $15.34 | $15.22 | $15.28 | $14.73 | 18,723 |
| 2020-10-08 | $15.53 | $15.53 | $15.21 | $15.28 | $14.72 | 21,159 |
| 2020-10-07 | $15.12 | $15.16 | $14.96 | $15.11 | $14.56 | 27,589 |
| 2020-10-06 | $15.47 | $15.47 | $14.78 | $14.84 | $14.30 | 78,845 |
| 2020-10-05 | $15.50 | $15.50 | $14.53 | $15.10 | $14.55 | 78,358 |
| 2020-10-02 | $14.60 | $14.74 | $14.60 | $14.72 | $14.19 | 99,249 |
| 2020-10-01 | $15.03 | $15.09 | $14.95 | $15.01 | $14.46 | 31,369 |
| 2020-09-30 | $14.97 | $15.10 | $14.94 | $15.04 | $14.50 | 47,951 |
| 2020-09-29 | $14.72 | $15.70 | $14.72 | $15.09 | $14.55 | 37,802 |
| 2020-09-28 | $15.02 | $15.21 | $15.02 | $15.19 | $14.64 | 57,097 |
| 2020-09-25 | $15.02 | $15.08 | $14.81 | $14.98 | $14.44 | 38,096 |
| 2020-09-24 | $14.73 | $15.10 | $14.51 | $14.96 | $14.42 | 32,744 |
| 2020-09-23 | $15.40 | $15.40 | $15.01 | $15.10 | $14.55 | 62,907 |
| 2020-09-22 | $15.11 | $15.11 | $14.90 | $15.01 | $14.47 | 47,396 |
| 2020-09-21 | $14.90 | $14.91 | $14.73 | $14.84 | $14.30 | 43,161 |
| 2020-09-18 | $14.71 | $15.20 | $14.71 | $15.03 | $14.49 | 26,697 |
| 2020-09-17 | $15.37 | $15.45 | $15.34 | $15.45 | $14.89 | 26,100 |
| 2020-09-16 | $15.75 | $15.75 | $15.52 | $15.55 | $14.98 | 29,371 |
| 2020-09-15 | $15.55 | $15.62 | $15.49 | $15.52 | $14.96 | 37,402 |
| 2020-09-14 | $15.40 | $15.53 | $15.38 | $15.41 | $14.85 | 173,288 |
| 2020-09-11 | $15.28 | $15.33 | $15.18 | $15.27 | $14.72 | 35,379 |
| 2020-09-10 | $15.19 | $15.26 | $14.98 | $15.02 | $14.48 | 34,136 |
| 2020-09-09 | $15.17 | $15.43 | $15.17 | $15.39 | $14.83 | 47,403 |
| 2020-09-08 | $15.29 | $15.43 | $15.24 | $15.28 | $14.73 | 60,855 |
| 2020-09-04 | $15.89 | $15.89 | $15.54 | $15.80 | $15.07 | 39,784 |
| 2020-09-03 | $16.32 | $16.32 | $15.90 | $15.98 | $15.24 | 22,147 |
| 2020-09-02 | $16.25 | $16.43 | $16.24 | $16.32 | $15.57 | 34,585 |
| 2020-09-01 | $16.01 | $16.19 | $16.01 | $16.09 | $15.35 | 26,251 |
| 2020-08-31 | $16.22 | $16.33 | $16.20 | $16.30 | $15.55 | 31,566 |
| 2020-08-28 | $16.83 | $16.83 | $16.22 | $16.36 | $15.61 | 30,043 |
| 2020-08-27 | $16.29 | $16.37 | $16.20 | $16.28 | $15.52 | 33,845 |
| 2020-08-26 | $16.16 | $16.31 | $16.14 | $16.28 | $15.53 | 42,957 |
| 2020-08-25 | $15.96 | $16.12 | $15.93 | $16.00 | $15.26 | 62,029 |
| 2020-08-24 | $15.99 | $16.06 | $15.88 | $15.99 | $15.25 | 56,093 |
| 2020-08-21 | $15.57 | $15.60 | $15.49 | $15.57 | $14.85 | 20,357 |
| 2020-08-20 | $15.61 | $15.92 | $15.61 | $15.92 | $15.18 | 45,031 |
| 2020-08-19 | $16.43 | $16.43 | $15.82 | $15.89 | $15.15 | 65,204 |
| 2020-08-18 | $16.20 | $16.37 | $16.17 | $16.34 | $15.59 | 30,069 |
| 2020-08-17 | $15.97 | $15.99 | $15.90 | $15.98 | $15.24 | 35,849 |
| 2020-08-14 | $15.68 | $15.90 | $15.68 | $15.85 | $15.11 | 38,991 |
| 2020-08-13 | $15.84 | $15.90 | $15.69 | $15.75 | $15.03 | 37,071 |
| 2020-08-12 | $15.91 | $16.02 | $15.88 | $16.00 | $15.26 | 152,355 |
| 2020-08-11 | $15.91 | $16.00 | $15.76 | $15.80 | $15.07 | 65,464 |
| 2020-08-10 | $15.76 | $15.76 | $15.64 | $15.69 | $14.97 | 28,084 |
| 2020-08-07 | $15.57 | $15.60 | $15.45 | $15.53 | $14.81 | 25,194 |
| 2020-08-06 | $15.76 | $15.84 | $15.73 | $15.78 | $15.05 | 37,393 |
| 2020-08-05 | $15.47 | $15.75 | $15.47 | $15.64 | $14.92 | 58,656 |
| 2020-08-04 | $15.46 | $15.62 | $15.46 | $15.61 | $14.89 | 46,446 |
| 2020-08-03 | $15.68 | $15.82 | $15.60 | $15.82 | $15.09 | 45,262 |
| 2020-07-31 | $15.61 | $15.61 | $15.30 | $15.40 | $14.69 | 57,602 |
| 2020-07-30 | $15.49 | $15.49 | $15.15 | $15.36 | $14.65 | 29,122 |
| 2020-07-29 | $15.37 | $15.37 | $15.26 | $15.37 | $14.66 | 42,375 |
| 2020-07-28 | $14.98 | $15.09 | $14.98 | $15.02 | $14.32 | 40,966 |
| 2020-07-27 | $15.10 | $15.18 | $15.03 | $15.11 | $14.41 | 21,990 |
| 2020-07-24 | $15.04 | $15.20 | $15.04 | $15.12 | $14.42 | 50,055 |
| 2020-07-23 | $15.33 | $15.43 | $15.20 | $15.21 | $14.51 | 31,365 |
| 2020-07-22 | $15.52 | $15.54 | $15.40 | $15.53 | $14.81 | 37,079 |
| 2020-07-21 | $15.61 | $15.83 | $15.61 | $15.68 | $14.96 | 38,832 |
| 2020-07-20 | $14.87 | $15.78 | $14.87 | $15.76 | $15.03 | 67,496 |
| 2020-07-17 | $15.69 | $15.93 | $15.69 | $15.78 | $15.05 | 39,343 |
| 2020-07-16 | $15.40 | $15.61 | $15.40 | $15.50 | $14.79 | 57,514 |
| 2020-07-15 | $15.46 | $15.47 | $15.32 | $15.35 | $14.64 | 32,226 |
| 2020-07-14 | $15.13 | $15.36 | $15.13 | $15.26 | $14.56 | 29,831 |
| 2020-07-13 | $15.31 | $15.41 | $15.06 | $15.10 | $14.40 | 27,724 |
| 2020-07-10 | $15.47 | $15.70 | $15.47 | $15.61 | $14.89 | 29,988 |
| 2020-07-09 | $15.27 | $15.49 | $15.13 | $15.20 | $14.50 | 47,508 |
| 2020-07-08 | $15.01 | $15.13 | $14.89 | $15.10 | $14.40 | 86,761 |
| 2020-07-07 | $15.45 | $15.45 | $15.17 | $15.17 | $14.47 | 45,777 |
| 2020-07-06 | $15.39 | $15.71 | $14.93 | $15.04 | $14.35 | 39,201 |
| 2020-07-02 | $15.31 | $15.52 | $15.26 | $15.34 | $14.63 | 62,432 |
| 2020-07-01 | $15.01 | $15.28 | $15.01 | $15.22 | $14.52 | 205,357 |
| 2020-06-30 | $14.61 | $15.18 | $14.61 | $15.01 | $14.32 | 598,633 |
| 2020-06-29 | $15.57 | $15.57 | $14.50 | $15.11 | $14.41 | 1,031,410 |
| 2020-06-26 | $14.67 | $14.82 | $14.54 | $14.70 | $14.02 | 1,108,299 |
| 2020-06-25 | $15.41 | $15.41 | $14.66 | $14.94 | $14.25 | 843,033 |
| 2020-06-24 | $15.00 | $15.00 | $14.70 | $14.76 | $14.08 | 1,058,160 |
| 2020-06-23 | $15.44 | $15.44 | $15.14 | $15.18 | $14.48 | 1,087,957 |
| 2020-06-22 | $15.28 | $15.52 | $15.28 | $15.49 | $14.78 | 472,236 |
| 2020-06-19 | $14.53 | $15.95 | $14.53 | $15.00 | $14.31 | 173,863 |
| 2020-06-18 | $15.40 | $15.51 | $15.35 | $15.46 | $14.75 | 140,855 |
| 2020-06-17 | $15.83 | $16.00 | $15.80 | $15.89 | $15.16 | 449,604 |
| 2020-06-16 | $15.86 | $15.86 | $15.47 | $15.65 | $14.93 | 278,249 |
| 2020-06-15 | $14.86 | $15.27 | $14.83 | $15.25 | $14.55 | 226,699 |
| 2020-06-12 | $14.94 | $15.16 | $14.76 | $15.00 | $14.31 | 31,697 |
| 2020-06-11 | $14.53 | $15.08 | $14.53 | $14.59 | $13.92 | 25,903 |
| 2020-06-10 | $15.54 | $15.64 | $15.43 | $15.48 | $14.77 | 94,548 |
| 2020-06-09 | $15.45 | $15.61 | $15.39 | $15.50 | $14.79 | 34,814 |
| 2020-06-08 | $15.98 | $16.06 | $15.89 | $16.06 | $15.32 | 188,803 |
| 2020-06-05 | $15.93 | $16.05 | $15.86 | $15.98 | $15.24 | 47,458 |
| 2020-06-04 | $15.44 | $15.90 | $15.44 | $15.79 | $15.06 | 77,401 |
| 2020-06-03 | $14.97 | $15.83 | $14.97 | $15.74 | $15.01 | 14,951 |
| 2020-06-02 | $15.96 | $16.07 | $15.87 | $16.07 | $15.33 | 16,594 |
| 2020-06-01 | $15.41 | $15.82 | $15.41 | $15.80 | $15.07 | 144,349 |
| 2020-05-29 | $15.14 | $15.54 | $15.14 | $15.25 | $14.55 | 247,671 |
| 2020-05-28 | $15.26 | $15.39 | $15.16 | $15.29 | $14.59 | 17,004 |
| 2020-05-27 | $14.52 | $15.25 | $14.52 | $14.85 | $14.17 | 51,809 |
| 2020-05-26 | $15.29 | $15.33 | $15.05 | $15.12 | $14.42 | 104,064 |
| 2020-05-22 | $14.38 | $14.62 | $14.38 | $14.57 | $13.90 | 105,057 |
| 2020-05-21 | $14.09 | $14.90 | $14.09 | $14.59 | $13.92 | 29,633 |
| 2020-05-20 | $14.90 | $15.00 | $14.80 | $14.96 | $14.27 | 51,433 |
| 2020-05-19 | $14.87 | $14.87 | $14.10 | $14.40 | $13.74 | 93,164 |
| 2020-05-18 | $14.30 | $14.52 | $14.18 | $14.42 | $13.76 | 74,780 |
| 2020-05-15 | $14.98 | $14.98 | $13.64 | $14.40 | $13.74 | 40,964 |
| 2020-05-14 | $13.54 | $14.20 | $13.54 | $14.10 | $13.45 | 42,946 |
| 2020-05-13 | $14.47 | $14.63 | $14.17 | $14.23 | $13.57 | 42,633 |
| 2020-05-12 | $14.02 | $14.52 | $14.02 | $14.11 | $13.46 | 90,226 |
| 2020-05-11 | $13.97 | $14.12 | $13.88 | $14.04 | $13.39 | 54,214 |
| 2020-05-08 | $13.60 | $14.00 | $13.58 | $13.67 | $13.04 | 23,389 |
| 2020-05-07 | $13.81 | $13.95 | $13.66 | $13.73 | $13.10 | 65,826 |
| 2020-05-06 | $14.08 | $14.30 | $13.85 | $13.98 | $13.34 | 15,596 |
| 2020-05-05 | $13.65 | $14.01 | $13.65 | $13.70 | $13.07 | 23,219 |
| 2020-05-04 | $13.25 | $13.66 | $13.25 | $13.45 | $12.83 | 68,126 |
| 2020-05-01 | $13.53 | $13.73 | $13.32 | $13.42 | $12.80 | 44,865 |
| 2020-04-30 | $14.03 | $14.49 | $14.03 | $14.21 | $13.55 | 47,764 |
| 2020-04-29 | $14.43 | $14.70 | $14.27 | $14.53 | $13.86 | 16,304 |
| 2020-04-28 | $14.41 | $14.49 | $14.19 | $14.19 | $13.54 | 25,943 |
| 2020-04-27 | $14.49 | $14.74 | $14.21 | $14.37 | $13.71 | 39,002 |
| 2020-04-24 | $13.86 | $14.04 | $13.58 | $13.69 | $13.06 | 35,989 |
| 2020-04-23 | $13.88 | $14.36 | $13.88 | $14.06 | $13.41 | 55,148 |
| 2020-04-22 | $13.80 | $14.00 | $13.54 | $13.67 | $13.04 | 42,383 |
| 2020-04-21 | $13.20 | $13.35 | $13.02 | $13.14 | $12.53 | 52,876 |
| 2020-04-20 | $13.27 | $14.00 | $13.27 | $13.74 | $13.11 | 97,961 |
| 2020-04-17 | $14.35 | $14.86 | $14.35 | $14.65 | $13.97 | 153,054 |
| 2020-04-16 | $13.90 | $14.54 | $13.90 | $14.11 | $13.46 | 66,004 |
| 2020-04-15 | $14.09 | $14.09 | $13.60 | $13.79 | $13.15 | 38,650 |
| 2020-04-14 | $14.02 | $14.30 | $13.85 | $13.89 | $13.25 | 72,778 |
| 2020-04-13 | $13.92 | $14.08 | $13.65 | $13.93 | $13.29 | 57,182 |
| 2020-04-09 | $13.53 | $14.02 | $13.53 | $13.70 | $13.07 | 52,969 |
| 2020-04-08 | $13.52 | $13.72 | $13.23 | $13.46 | $12.84 | 47,934 |
| 2020-04-07 | $14.50 | $14.50 | $13.70 | $13.70 | $13.07 | 75,397 |
| 2020-04-06 | $13.56 | $14.56 | $13.56 | $14.41 | $13.75 | 72,827 |
| 2020-04-03 | $13.43 | $13.80 | $13.23 | $13.33 | $12.72 | 50,841 |
| 2020-04-02 | $13.34 | $14.31 | $13.34 | $14.21 | $13.55 | 69,853 |
| 2020-04-01 | $13.40 | $13.49 | $13.13 | $13.31 | $12.70 | 302,580 |
| 2020-03-31 | $12.04 | $13.40 | $12.04 | $13.10 | $12.50 | 79,178 |
| 2020-03-30 | $12.52 | $13.40 | $12.52 | $13.15 | $12.54 | 87,307 |
| 2020-03-27 | $11.85 | $12.86 | $11.85 | $12.86 | $12.27 | 59,424 |
| 2020-03-26 | $11.47 | $12.89 | $11.47 | $12.61 | $12.03 | 70,429 |
| 2020-03-25 | $12.00 | $12.84 | $12.00 | $12.72 | $12.13 | 65,224 |
| 2020-03-24 | $10.86 | $12.71 | $10.86 | $11.92 | $11.37 | 107,712 |
| 2020-03-23 | $10.81 | $12.65 | $10.81 | $11.36 | $10.84 | 122,692 |
| 2020-03-20 | $11.13 | $12.38 | $11.13 | $11.63 | $11.09 | 93,225 |
| 2020-03-19 | $11.29 | $12.29 | $11.18 | $11.96 | $11.41 | 161,690 |
| 2020-03-18 | $9.97 | $11.45 | $9.97 | $10.19 | $9.72 | 98,402 |
| 2020-03-17 | $11.10 | $12.10 | $11.10 | $11.76 | $11.22 | 136,273 |
| 2020-03-16 | $11.22 | $12.18 | $11.02 | $11.26 | $10.74 | 129,271 |
| 2020-03-13 | $13.18 | $13.18 | $12.54 | $12.97 | $12.37 | 159,441 |
| 2020-03-12 | $11.97 | $12.65 | $11.29 | $11.60 | $11.07 | 167,005 |
| 2020-03-11 | $13.08 | $14.20 | $13.08 | $13.31 | $12.70 | 51,236 |
| 2020-03-10 | $14.13 | $14.96 | $13.91 | $14.40 | $13.74 | 150,737 |
| 2020-03-09 | $13.42 | $13.78 | $12.86 | $13.50 | $12.88 | 112,335 |
| 2020-03-06 | $15.12 | $15.64 | $15.12 | $15.63 | $14.74 | 71,576 |
| 2020-03-05 | $15.72 | $15.85 | $15.61 | $15.75 | $14.86 | 72,091 |
| 2020-03-04 | $15.45 | $16.07 | $15.45 | $16.07 | $15.16 | 85,492 |
| 2020-03-03 | $15.60 | $15.84 | $15.32 | $15.44 | $14.57 | 264,196 |
| 2020-03-02 | $15.10 | $15.68 | $15.10 | $15.67 | $14.78 | 76,635 |
| 2020-02-28 | $15.38 | $15.47 | $15.11 | $15.41 | $14.54 | 77,183 |
| 2020-02-27 | $15.90 | $16.04 | $15.69 | $15.70 | $14.81 | 65,856 |
| 2020-02-26 | $16.58 | $16.58 | $16.22 | $16.23 | $15.31 | 42,128 |
| 2020-02-25 | $16.81 | $16.81 | $16.25 | $16.30 | $15.38 | 43,299 |
| 2020-02-24 | $16.59 | $16.64 | $16.52 | $16.54 | $15.60 | 47,057 |
| 2020-02-21 | $16.99 | $17.04 | $16.97 | $17.03 | $16.07 | 34,664 |
| 2020-02-20 | $17.24 | $17.32 | $17.07 | $17.17 | $16.20 | 26,423 |
| 2020-02-19 | $17.43 | $17.43 | $17.20 | $17.26 | $16.28 | 29,254 |
| 2020-02-18 | $17.20 | $17.35 | $17.20 | $17.34 | $16.36 | 16,138 |
| 2020-02-14 | $17.26 | $17.26 | $16.76 | $17.00 | $16.04 | 19,262 |
| 2020-02-13 | $17.28 | $17.28 | $17.03 | $17.11 | $16.14 | 29,022 |
| 2020-02-12 | $17.22 | $17.32 | $17.19 | $17.32 | $16.34 | 27,793 |
| 2020-02-11 | $17.12 | $17.29 | $17.12 | $17.28 | $16.30 | 14,183 |
| 2020-02-10 | $17.02 | $17.12 | $17.02 | $17.10 | $16.13 | 18,566 |
| 2020-02-07 | $17.06 | $17.10 | $17.00 | $17.05 | $16.08 | 21,719 |
| 2020-02-06 | $17.07 | $17.11 | $17.04 | $17.09 | $16.12 | 21,592 |
| 2020-02-05 | $17.10 | $17.10 | $16.57 | $16.83 | $15.88 | 21,578 |
| 2020-02-04 | $16.60 | $16.75 | $16.60 | $16.68 | $15.74 | 30,871 |
| 2020-02-03 | $16.81 | $16.85 | $16.75 | $16.82 | $15.87 | 18,018 |
| 2020-01-31 | $16.81 | $16.81 | $16.63 | $16.65 | $15.71 | 22,001 |
| 2020-01-30 | $16.93 | $16.93 | $16.78 | $16.92 | $15.96 | 21,187 |
| 2020-01-29 | $16.91 | $16.92 | $16.83 | $16.88 | $15.92 | 18,750 |
| 2020-01-28 | $16.80 | $16.92 | $16.80 | $16.89 | $15.93 | 60,952 |
| 2020-01-27 | $16.26 | $16.68 | $16.26 | $16.48 | $15.55 | 37,829 |
| 2020-01-24 | $16.62 | $17.13 | $16.62 | $16.78 | $15.83 | 23,874 |
| 2020-01-23 | $16.76 | $16.84 | $16.76 | $16.82 | $15.87 | 15,027 |
| 2020-01-22 | $17.25 | $17.25 | $16.95 | $17.00 | $16.04 | 15,719 |
| 2020-01-21 | $16.56 | $16.97 | $16.56 | $16.82 | $15.87 | 48,387 |
| 2020-01-17 | $16.94 | $17.06 | $16.94 | $17.00 | $16.04 | 29,575 |
| 2020-01-16 | $17.18 | $17.25 | $17.13 | $17.21 | $16.24 | 13,077 |
| 2020-01-15 | $17.27 | $17.42 | $17.27 | $17.29 | $16.31 | 32,334 |
| 2020-01-14 | $16.92 | $17.06 | $16.69 | $17.02 | $16.06 | 17,220 |
| 2020-01-13 | $16.91 | $16.91 | $16.65 | $16.75 | $15.80 | 22,314 |
| 2020-01-10 | $16.67 | $16.71 | $16.61 | $16.71 | $15.76 | 28,776 |
| 2020-01-09 | $16.41 | $16.50 | $16.40 | $16.41 | $15.48 | 24,712 |
| 2020-01-08 | $16.18 | $16.54 | $16.18 | $16.52 | $15.58 | 13,354 |
| 2020-01-07 | $16.40 | $16.43 | $16.35 | $16.35 | $15.42 | 37,955 |
| 2020-01-06 | $15.90 | $16.45 | $15.90 | $16.38 | $15.45 | 26,449 |
| 2020-01-03 | $16.23 | $16.36 | $16.23 | $16.25 | $15.33 | 28,888 |
| 2020-01-02 | $16.05 | $16.41 | $16.05 | $16.38 | $15.45 | 16,586 |
| 2019-12-31 | $16.43 | $16.68 | $16.16 | $16.51 | $15.57 | 9,238 |
| 2019-12-30 | $16.82 | $16.82 | $16.75 | $16.75 | $15.80 | 18,906 |
| 2019-12-27 | $17.04 | $17.10 | $16.55 | $16.83 | $15.88 | 20,010 |
| 2019-12-26 | $16.49 | $16.86 | $16.49 | $16.86 | $15.91 | 18,175 |
| 2019-12-24 | $16.42 | $17.03 | $16.42 | $16.78 | $15.83 | 14,360 |
| 2019-12-23 | $16.66 | $16.84 | $16.57 | $16.67 | $15.73 | 25,094 |
| 2019-12-20 | $16.91 | $16.95 | $16.87 | $16.88 | $15.92 | 15,330 |
| 2019-12-19 | $16.77 | $16.86 | $16.77 | $16.81 | $15.86 | 16,292 |
| 2019-12-18 | $16.99 | $17.05 | $16.92 | $16.92 | $15.96 | 18,506 |
| 2019-12-17 | $16.92 | $17.08 | $16.92 | $17.00 | $16.04 | 22,071 |
| 2019-12-16 | $16.97 | $16.97 | $16.78 | $16.86 | $15.91 | 19,378 |
| 2019-12-13 | $16.69 | $16.76 | $16.64 | $16.74 | $15.79 | 18,362 |
| 2019-12-12 | $16.57 | $16.66 | $16.54 | $16.66 | $15.72 | 24,922 |
| 2019-12-11 | $16.67 | $16.75 | $16.64 | $16.71 | $15.76 | 14,679 |
| 2019-12-10 | $16.70 | $16.86 | $16.70 | $16.81 | $15.86 | 25,167 |
| 2019-12-09 | $17.00 | $17.07 | $17.00 | $17.04 | $16.07 | 20,153 |
| 2019-12-06 | $17.22 | $17.22 | $16.91 | $16.99 | $16.03 | 17,895 |
| 2019-12-05 | $16.86 | $16.88 | $16.77 | $16.88 | $15.92 | 54,480 |
| 2019-12-04 | $16.75 | $16.85 | $16.75 | $16.85 | $15.90 | 22,811 |
| 2019-12-03 | $16.68 | $16.83 | $16.66 | $16.83 | $15.88 | 25,198 |
| 2019-12-02 | $17.06 | $17.06 | $16.86 | $16.97 | $16.01 | 49,027 |
| 2019-11-29 | $16.91 | $17.07 | $16.91 | $17.02 | $16.06 | 14,968 |
| 2019-11-27 | $17.06 | $17.08 | $16.98 | $17.01 | $16.05 | 15,124 |
| 2019-11-26 | $16.70 | $17.04 | $16.70 | $16.99 | $16.03 | 44,157 |
| 2019-11-25 | $17.02 | $17.02 | $16.94 | $16.98 | $16.02 | 35,177 |
| 2019-11-22 | $16.78 | $16.87 | $16.76 | $16.77 | $15.82 | 19,023 |
| 2019-11-21 | $16.52 | $16.53 | $16.48 | $16.50 | $15.57 | 412,620 |
| 2019-11-20 | $16.86 | $16.86 | $16.64 | $16.64 | $15.70 | 292,330 |
| 2019-11-19 | $17.24 | $17.24 | $16.82 | $16.87 | $15.91 | 23,823 |
| 2019-11-18 | $16.75 | $16.78 | $16.68 | $16.71 | $15.76 | 18,302 |
| 2019-11-15 | $16.85 | $16.95 | $16.80 | $16.88 | $15.92 | 80,739 |
| 2019-11-14 | $16.52 | $16.74 | $16.52 | $16.74 | $15.79 | 31,445 |
| 2019-11-13 | $16.47 | $16.62 | $16.47 | $16.59 | $15.65 | 22,530 |
| 2019-11-12 | $16.80 | $16.80 | $16.54 | $16.55 | $15.61 | 15,082 |
| 2019-11-11 | $16.57 | $16.63 | $16.51 | $16.58 | $15.64 | 21,507 |
| 2019-11-08 | $16.59 | $16.59 | $16.48 | $16.55 | $15.61 | 27,418 |
| 2019-11-07 | $16.72 | $16.72 | $16.57 | $16.59 | $15.65 | 19,600 |
| 2019-11-06 | $16.41 | $16.54 | $16.41 | $16.44 | $15.51 | 35,308 |
| 2019-11-05 | $16.49 | $16.75 | $16.49 | $16.69 | $15.74 | 22,595 |
| 2019-11-04 | $16.62 | $16.75 | $16.62 | $16.67 | $15.73 | 34,041 |
| 2019-11-01 | $16.55 | $16.62 | $16.55 | $16.59 | $15.65 | 35,390 |
| 2019-10-31 | $16.23 | $16.47 | $16.23 | $16.47 | $15.54 | 33,309 |
| 2019-10-30 | $16.38 | $16.43 | $16.28 | $16.42 | $15.49 | 20,406 |
| 2019-10-29 | $16.45 | $16.59 | $16.34 | $16.47 | $15.54 | 14,355 |
| 2019-10-28 | $16.72 | $16.72 | $16.59 | $16.67 | $15.73 | 58,799 |
| 2019-10-25 | $17.08 | $17.08 | $16.60 | $16.67 | $15.73 | 18,126 |
| 2019-10-24 | $16.72 | $16.72 | $16.54 | $16.59 | $15.65 | 29,828 |
| 2019-10-23 | $16.94 | $16.94 | $16.65 | $16.74 | $15.79 | 14,258 |
| 2019-10-22 | $16.62 | $16.66 | $16.57 | $16.59 | $15.65 | 34,100 |
| 2019-10-21 | $16.99 | $16.99 | $16.79 | $16.86 | $15.91 | 27,510 |
| 2019-10-18 | $16.22 | $16.37 | $16.20 | $16.27 | $15.35 | 20,006 |
| 2019-10-17 | $15.78 | $15.91 | $15.78 | $15.89 | $14.99 | 29,016 |
| 2019-10-16 | $15.64 | $15.74 | $15.63 | $15.70 | $14.81 | 17,157 |
| 2019-10-15 | $15.58 | $15.72 | $15.54 | $15.66 | $14.77 | 25,567 |
| 2019-10-14 | $15.13 | $15.43 | $15.13 | $15.43 | $14.56 | 29,543 |
| 2019-10-11 | $15.40 | $15.48 | $15.40 | $15.40 | $14.53 | 37,166 |
| 2019-10-10 | $15.30 | $15.30 | $15.00 | $15.02 | $14.17 | 51,411 |
| 2019-10-09 | $14.93 | $15.11 | $14.67 | $14.81 | $13.82 | 22,286 |
| 2019-10-08 | $14.65 | $14.73 | $14.65 | $14.67 | $13.69 | 44,509 |
| 2019-10-07 | $14.73 | $14.81 | $14.69 | $14.70 | $13.72 | 191,805 |
| 2019-10-04 | $14.76 | $14.85 | $14.73 | $14.83 | $13.84 | 33,600 |
| 2019-10-03 | $14.56 | $14.88 | $14.56 | $14.85 | $13.86 | 28,028 |
| 2019-10-02 | $15.07 | $15.07 | $14.84 | $14.94 | $13.94 | 17,268 |
| 2019-10-01 | $15.50 | $15.70 | $15.14 | $15.21 | $14.19 | 40,760 |
| 2019-09-30 | $15.73 | $15.73 | $15.24 | $15.35 | $14.32 | 41,377 |
| 2019-09-27 | $15.32 | $15.46 | $15.27 | $15.27 | $14.25 | 13,972 |
| 2019-09-26 | $15.31 | $15.31 | $15.17 | $15.21 | $14.19 | 63,383 |
| 2019-09-25 | $15.11 | $15.21 | $15.08 | $15.21 | $14.19 | 18,735 |
| 2019-09-24 | $15.27 | $15.29 | $15.15 | $15.15 | $14.14 | 55,564 |
| 2019-09-23 | $15.23 | $15.29 | $15.15 | $15.19 | $14.17 | 32,869 |
| 2019-09-20 | $15.51 | $15.62 | $15.45 | $15.55 | $14.51 | 29,618 |
| 2019-09-19 | $15.54 | $15.60 | $15.53 | $15.55 | $14.51 | 38,064 |
| 2019-09-18 | $15.05 | $15.42 | $15.05 | $15.32 | $14.30 | 41,520 |
| 2019-09-17 | $15.37 | $15.44 | $15.37 | $15.44 | $14.41 | 105,078 |
| 2019-09-16 | $15.28 | $15.38 | $15.28 | $15.28 | $14.26 | 30,364 |
| 2019-09-13 | $15.40 | $15.54 | $15.40 | $15.46 | $14.43 | 36,187 |
| 2019-09-12 | $15.33 | $15.37 | $15.26 | $15.31 | $14.29 | 40,579 |
| 2019-09-11 | $15.33 | $15.38 | $15.30 | $15.35 | $14.32 | 31,558 |
| 2019-09-10 | $15.05 | $15.10 | $15.03 | $15.09 | $14.08 | 117,049 |
| 2019-09-09 | $15.81 | $15.81 | $15.26 | $15.33 | $14.14 | 420,551 |
| 2019-09-06 | $15.31 | $15.40 | $15.30 | $15.31 | $14.12 | 827,124 |
| 2019-09-05 | $15.30 | $15.44 | $15.30 | $15.35 | $14.16 | 425,203 |
| 2019-09-04 | $15.42 | $15.42 | $15.24 | $15.27 | $14.09 | 427,626 |
| 2019-09-03 | $15.27 | $15.28 | $15.14 | $15.19 | $14.01 | 87,129 |
| 2019-08-30 | $15.15 | $15.15 | $15.03 | $15.11 | $13.94 | 110,740 |
| 2019-08-29 | $14.48 | $15.57 | $14.48 | $15.13 | $13.96 | 72,818 |
| 2019-08-28 | $14.86 | $15.11 | $14.75 | $14.99 | $13.83 | 60,367 |
| 2019-08-27 | $14.66 | $15.11 | $14.66 | $14.92 | $13.76 | 97,241 |
| 2019-08-26 | $15.16 | $15.21 | $15.13 | $15.13 | $13.96 | 52,762 |
| 2019-08-23 | $15.14 | $15.25 | $15.05 | $15.14 | $13.97 | 36,263 |
| 2019-08-22 | $15.46 | $15.46 | $15.30 | $15.32 | $14.13 | 23,640 |
| 2019-08-21 | $16.10 | $16.41 | $16.10 | $16.40 | $15.13 | 30,299 |
| 2019-08-20 | $17.89 | $17.89 | $17.45 | $17.55 | $16.19 | 24,085 |
| 2019-08-19 | $17.45 | $17.45 | $17.26 | $17.41 | $16.06 | 11,118 |
| 2019-08-16 | $17.11 | $17.29 | $17.11 | $17.25 | $15.91 | 10,810 |
| 2019-08-15 | $17.06 | $17.18 | $17.02 | $17.12 | $15.79 | 17,863 |
| 2019-08-14 | $16.97 | $17.42 | $16.97 | $17.27 | $15.93 | 33,844 |
| 2019-08-13 | $17.24 | $17.83 | $17.24 | $17.73 | $16.35 | 53,861 |
| 2019-08-12 | $17.20 | $17.70 | $17.20 | $17.62 | $16.25 | 10,243 |
| 2019-08-09 | $18.00 | $18.04 | $17.80 | $17.86 | $16.47 | 20,347 |
| 2019-08-08 | $17.87 | $17.92 | $17.57 | $17.78 | $16.40 | 14,438 |
| 2019-08-07 | $17.40 | $17.60 | $17.33 | $17.59 | $16.23 | 16,127 |
| 2019-08-06 | $17.42 | $17.42 | $17.19 | $17.40 | $16.05 | 51,811 |
| 2019-08-05 | $17.82 | $17.82 | $17.49 | $17.63 | $16.26 | 15,635 |
| 2019-08-02 | $18.15 | $18.18 | $18.12 | $18.13 | $16.72 | 12,471 |
| 2019-08-01 | $18.06 | $18.27 | $17.90 | $17.94 | $16.55 | 19,463 |
| 2019-07-31 | $18.14 | $18.18 | $17.94 | $17.96 | $16.57 | 9,746 |
| 2019-07-30 | $17.92 | $18.08 | $17.92 | $17.97 | $16.58 | 10,051 |
| 2019-07-29 | $17.85 | $18.16 | $17.85 | $18.10 | $16.70 | 11,069 |
| 2019-07-26 | $18.01 | $18.08 | $18.01 | $18.02 | $16.62 | 15,018 |
| 2019-07-25 | $18.39 | $18.39 | $17.99 | $18.04 | $16.64 | 13,112 |
| 2019-07-24 | $17.69 | $17.74 | $17.65 | $17.70 | $16.33 | 13,311 |
| 2019-07-23 | $17.42 | $17.57 | $17.42 | $17.54 | $16.18 | 16,963 |
| 2019-07-22 | $17.56 | $17.56 | $17.40 | $17.43 | $16.08 | 16,149 |
| 2019-07-19 | $17.44 | $17.76 | $17.44 | $17.67 | $16.30 | 10,591 |
| 2019-07-18 | $17.50 | $17.75 | $17.48 | $17.75 | $16.37 | 20,227 |
| 2019-07-17 | $17.04 | $17.32 | $17.04 | $17.32 | $15.98 | 16,474 |
| 2019-07-16 | $17.15 | $17.29 | $17.15 | $17.22 | $15.88 | 21,190 |
| 2019-07-15 | $17.17 | $17.25 | $17.08 | $17.08 | $15.75 | 43,495 |
| 2019-07-12 | $17.10 | $17.20 | $17.07 | $17.12 | $15.79 | 15,935 |
| 2019-07-11 | $17.10 | $17.10 | $17.05 | $17.05 | $15.73 | 23,741 |
| 2019-07-10 | $17.13 | $17.26 | $17.13 | $17.26 | $15.92 | 48,814 |
| 2019-07-09 | $17.06 | $17.18 | $17.06 | $17.15 | $15.82 | 21,758 |
| 2019-07-08 | $17.23 | $17.23 | $17.07 | $17.16 | $15.83 | 18,892 |
| 2019-07-05 | $17.00 | $17.29 | $17.00 | $17.29 | $15.95 | 13,862 |
| 2019-07-03 | $17.87 | $17.92 | $17.83 | $17.90 | $16.51 | 10,863 |
| 2019-07-02 | $17.34 | $17.70 | $17.34 | $17.61 | $16.24 | 18,368 |
| 2019-07-01 | $18.03 | $18.03 | $17.69 | $17.81 | $16.43 | 20,022 |
| 2019-06-28 | $18.01 | $18.14 | $18.01 | $18.13 | $16.72 | 11,753 |
| 2019-06-27 | $18.16 | $18.16 | $18.08 | $18.13 | $16.72 | 24,181 |
| 2019-06-26 | $18.01 | $18.01 | $17.88 | $17.94 | $16.55 | 53,045 |
| 2019-06-25 | $17.88 | $17.90 | $17.68 | $17.75 | $16.37 | 16,515 |
| 2019-06-24 | $17.88 | $17.92 | $17.83 | $17.89 | $16.50 | 23,401 |
| 2019-06-21 | $17.82 | $17.92 | $17.70 | $17.91 | $16.52 | 172,769 |
| 2019-06-20 | $17.80 | $18.06 | $17.54 | $17.80 | $16.42 | 212,288 |
| 2019-06-19 | $17.64 | $17.95 | $17.64 | $17.88 | $16.49 | 166,132 |
| 2019-06-18 | $18.07 | $18.13 | $18.02 | $18.13 | $16.72 | 31,418 |
| 2019-06-17 | $17.93 | $17.98 | $17.89 | $17.95 | $16.56 | 24,447 |
| 2019-06-14 | $17.64 | $17.91 | $17.64 | $17.90 | $16.51 | 22,478 |
| 2019-06-13 | $18.18 | $18.18 | $18.06 | $18.06 | $16.66 | 23,017 |
| 2019-06-12 | $17.98 | $18.09 | $17.98 | $18.01 | $16.61 | 24,826 |
| 2019-06-11 | $18.36 | $18.37 | $18.15 | $18.30 | $16.88 | 17,041 |
| 2019-06-10 | $17.93 | $17.93 | $17.80 | $17.85 | $16.46 | 12,548 |
| 2019-06-07 | $17.81 | $17.93 | $17.81 | $17.87 | $16.48 | 18,681 |
| 2019-06-06 | $17.71 | $17.83 | $17.68 | $17.83 | $16.45 | 14,331 |
| 2019-06-05 | $17.44 | $17.64 | $17.44 | $17.58 | $16.22 | 25,840 |
| 2019-06-04 | $17.12 | $17.38 | $17.12 | $17.38 | $16.03 | 24,254 |
| 2019-06-03 | $16.70 | $16.87 | $16.70 | $16.82 | $15.51 | 24,821 |
| 2019-05-31 | $16.75 | $16.83 | $16.67 | $16.73 | $15.43 | 161,747 |
| 2019-05-30 | $16.75 | $16.87 | $16.74 | $16.79 | $15.49 | 27,136 |
| 2019-05-29 | $16.74 | $16.75 | $16.67 | $16.70 | $15.40 | 30,378 |
| 2019-05-28 | $16.89 | $16.91 | $16.74 | $16.74 | $15.44 | 22,572 |
| 2019-05-24 | $16.80 | $17.03 | $16.79 | $16.92 | $15.61 | 16,876 |
| 2019-05-23 | $17.02 | $17.09 | $16.97 | $17.04 | $15.72 | 21,016 |
| 2019-05-22 | $17.06 | $17.09 | $16.98 | $17.04 | $15.72 | 19,735 |
| 2019-05-21 | $17.16 | $17.21 | $17.06 | $17.21 | $15.87 | 10,816 |
| 2019-05-20 | $17.20 | $17.26 | $17.20 | $17.26 | $15.92 | 24,272 |
| 2019-05-17 | $17.08 | $17.36 | $17.08 | $17.23 | $15.89 | 30,124 |
| 2019-05-16 | $17.19 | $17.49 | $17.19 | $17.34 | $15.99 | 16,279 |
| 2019-05-15 | $17.15 | $17.20 | $17.10 | $17.11 | $15.78 | 66,740 |
| 2019-05-14 | $16.78 | $17.15 | $16.78 | $17.03 | $15.71 | 78,264 |
| 2019-05-13 | $17.19 | $17.23 | $17.09 | $17.20 | $15.87 | 173,097 |
| 2019-05-10 | $17.22 | $17.31 | $17.07 | $17.25 | $15.91 | 94,470 |
| 2019-05-09 | $17.01 | $17.08 | $16.92 | $17.07 | $15.75 | 19,479 |
| 2019-05-08 | $16.79 | $16.82 | $16.73 | $16.77 | $15.47 | 55,178 |
| 2019-05-07 | $17.09 | $17.10 | $16.79 | $16.81 | $15.51 | 19,170 |
| 2019-05-06 | $16.99 | $17.06 | $16.87 | $17.02 | $15.70 | 32,282 |
| 2019-05-03 | $17.27 | $17.29 | $17.21 | $17.29 | $15.95 | 9,643 |
| 2019-05-02 | $17.02 | $17.13 | $17.02 | $17.10 | $15.77 | 24,271 |
| 2019-05-01 | $17.16 | $17.23 | $17.08 | $17.13 | $15.80 | 19,269 |
| 2019-04-30 | $17.03 | $17.07 | $16.95 | $17.02 | $15.70 | 28,414 |
| 2019-04-29 | $16.82 | $17.15 | $16.82 | $17.13 | $15.80 | 13,815 |
| 2019-04-26 | $17.36 | $17.37 | $17.22 | $17.32 | $15.97 | 13,805 |
| 2019-04-25 | $17.02 | $17.02 | $16.92 | $16.99 | $15.67 | 41,062 |
| 2019-04-24 | $16.76 | $17.02 | $16.72 | $16.95 | $15.63 | 30,707 |
| 2019-04-23 | $16.89 | $16.97 | $16.88 | $16.97 | $15.65 | 17,491 |
| 2019-04-22 | $16.71 | $17.03 | $16.71 | $17.01 | $15.69 | 15,642 |
| 2019-04-18 | $16.96 | $17.08 | $16.91 | $17.01 | $15.69 | 46,343 |
| 2019-04-17 | $17.07 | $17.26 | $17.07 | $17.14 | $15.81 | 16,942 |
| 2019-04-16 | $16.94 | $17.00 | $16.94 | $16.97 | $15.65 | 12,495 |
| 2019-04-15 | $16.94 | $17.18 | $16.94 | $17.16 | $15.83 | 13,014 |
| 2019-04-12 | $17.16 | $17.23 | $17.14 | $17.14 | $15.81 | 16,703 |
| 2019-04-11 | $16.92 | $16.98 | $16.86 | $16.93 | $15.62 | 17,230 |
| 2019-04-10 | $16.87 | $16.89 | $16.78 | $16.89 | $15.58 | 28,201 |
| 2019-04-09 | $16.72 | $16.73 | $16.66 | $16.72 | $15.42 | 47,875 |
| 2019-04-08 | $16.56 | $16.82 | $16.56 | $16.81 | $15.51 | 14,598 |
| 2019-04-05 | $16.61 | $16.66 | $16.56 | $16.66 | $15.37 | 21,725 |
| 2019-04-04 | $16.83 | $16.83 | $16.76 | $16.81 | $15.51 | 13,435 |
| 2019-04-03 | $16.99 | $17.03 | $16.94 | $17.01 | $15.69 | 10,603 |
| 2019-04-02 | $16.77 | $16.77 | $16.67 | $16.74 | $15.44 | 19,735 |
| 2019-04-01 | $16.85 | $16.87 | $16.78 | $16.83 | $15.52 | 25,673 |
| 2019-03-29 | $16.77 | $16.77 | $16.69 | $16.73 | $15.43 | 12,340 |
| 2019-03-28 | $16.93 | $16.96 | $16.88 | $16.94 | $15.63 | 8,408 |
| 2019-03-27 | $16.79 | $16.80 | $16.69 | $16.74 | $15.44 | 23,580 |
| 2019-03-26 | $16.96 | $16.96 | $16.88 | $16.92 | $15.61 | 20,386 |
| 2019-03-25 | $16.82 | $16.92 | $16.82 | $16.89 | $15.58 | 16,263 |
| 2019-03-22 | $16.71 | $17.16 | $16.71 | $17.04 | $15.72 | 16,154 |
| 2019-03-21 | $17.17 | $17.20 | $17.08 | $17.18 | $15.85 | 13,829 |
| 2019-03-20 | $16.46 | $17.05 | $16.46 | $16.93 | $15.62 | 17,976 |
| 2019-03-19 | $16.66 | $17.06 | $16.66 | $16.94 | $15.63 | 11,904 |
| 2019-03-18 | $16.95 | $16.98 | $16.87 | $16.90 | $15.59 | 13,351 |
| 2019-03-15 | $17.22 | $17.22 | $16.77 | $16.92 | $15.60 | 15,557 |
| 2019-03-14 | $16.60 | $16.81 | $16.43 | $16.79 | $15.49 | 23,396 |
| 2019-03-13 | $16.92 | $16.92 | $16.69 | $16.79 | $15.49 | 15,890 |
| 2019-03-12 | $16.43 | $16.78 | $16.43 | $16.76 | $15.46 | 19,845 |
| 2019-03-11 | $16.61 | $16.79 | $16.58 | $16.77 | $15.47 | 16,602 |
| 2019-03-08 | $16.80 | $16.80 | $16.70 | $16.72 | $15.42 | 62,545 |
| 2019-03-07 | $16.45 | $16.90 | $16.45 | $16.70 | $15.40 | 29,619 |
| 2019-03-06 | $16.67 | $16.71 | $16.57 | $16.59 | $15.30 | 86,403 |
| 2019-03-05 | $16.79 | $17.07 | $16.58 | $16.73 | $15.43 | 21,069 |
| 2019-03-04 | $16.97 | $17.04 | $16.87 | $16.96 | $15.54 | 13,115 |
| 2019-03-01 | $16.78 | $17.25 | $16.78 | $17.04 | $15.61 | 63,409 |
| 2019-02-28 | $16.80 | $16.87 | $16.67 | $16.70 | $15.30 | 36,364 |
| 2019-02-27 | $17.13 | $17.13 | $16.47 | $16.63 | $15.24 | 40,933 |
| 2019-02-26 | $16.75 | $16.85 | $16.73 | $16.79 | $15.38 | 44,955 |
| 2019-02-25 | $17.17 | $17.23 | $17.13 | $17.15 | $15.71 | 38,306 |
| 2019-02-22 | $16.17 | $16.68 | $16.17 | $16.63 | $15.23 | 14,126 |
| 2019-02-21 | $16.49 | $16.56 | $16.44 | $16.52 | $15.13 | 33,993 |
| 2019-02-20 | $16.29 | $16.33 | $16.18 | $16.32 | $14.95 | 25,920 |
| 2019-02-19 | $16.30 | $16.43 | $16.25 | $16.43 | $15.05 | 33,655 |
| 2019-02-15 | $16.44 | $16.44 | $16.02 | $16.21 | $14.85 | 27,906 |
| 2019-02-14 | $16.14 | $16.14 | $15.98 | $16.06 | $14.71 | 30,057 |
| 2019-02-13 | $16.09 | $16.18 | $16.04 | $16.05 | $14.70 | 33,054 |
| 2019-02-12 | $15.59 | $16.06 | $15.59 | $16.04 | $14.69 | 28,093 |
| 2019-02-11 | $15.97 | $15.97 | $15.84 | $15.86 | $14.53 | 26,938 |
| 2019-02-08 | $15.83 | $15.84 | $15.76 | $15.78 | $14.46 | 26,996 |
| 2019-02-07 | $15.98 | $16.04 | $15.90 | $15.98 | $14.64 | 14,668 |
| 2019-02-06 | $15.93 | $15.95 | $15.81 | $15.85 | $14.52 | 68,179 |
| 2019-02-05 | $15.82 | $15.85 | $15.78 | $15.83 | $14.50 | 20,164 |
| 2019-02-04 | $15.55 | $15.64 | $15.49 | $15.62 | $14.31 | 31,962 |
| 2019-02-01 | $15.93 | $15.93 | $15.57 | $15.63 | $14.32 | 39,523 |
| 2019-01-31 | $15.12 | $15.60 | $15.12 | $15.53 | $14.23 | 47,734 |
| 2019-01-30 | $15.25 | $15.53 | $15.25 | $15.45 | $14.15 | 28,767 |
| 2019-01-29 | $15.46 | $15.51 | $15.38 | $15.42 | $14.13 | 62,428 |
| 2019-01-28 | $15.44 | $15.46 | $15.36 | $15.42 | $14.13 | 127,249 |
| 2019-01-25 | $15.10 | $15.49 | $15.10 | $15.47 | $14.17 | 32,539 |
| 2019-01-24 | $15.10 | $15.31 | $15.10 | $15.24 | $13.96 | 53,926 |
| 2019-01-23 | $15.10 | $15.39 | $15.10 | $15.33 | $14.04 | 68,867 |
| 2019-01-22 | $15.32 | $15.44 | $15.30 | $15.31 | $14.03 | 154,795 |
| 2019-01-18 | $15.10 | $15.37 | $15.10 | $15.35 | $14.06 | 66,991 |
| 2019-01-17 | $15.23 | $15.34 | $15.16 | $15.32 | $14.04 | 49,703 |
| 2019-01-16 | $15.19 | $15.32 | $15.19 | $15.26 | $13.98 | 60,129 |
| 2019-01-15 | $15.01 | $15.22 | $15.01 | $15.21 | $13.93 | 92,296 |
| 2019-01-14 | $15.15 | $15.21 | $15.02 | $15.20 | $13.93 | 100,232 |
| 2019-01-11 | $15.18 | $15.22 | $15.05 | $15.20 | $13.93 | 62,511 |
| 2019-01-10 | $14.99 | $15.10 | $14.99 | $15.07 | $13.81 | 96,815 |
| 2019-01-09 | $14.91 | $15.04 | $14.87 | $14.97 | $13.71 | 28,560 |
| 2019-01-08 | $14.63 | $14.66 | $14.55 | $14.63 | $13.40 | 83,946 |
| 2019-01-07 | $14.44 | $14.55 | $14.38 | $14.50 | $13.28 | 138,346 |
| 2019-01-04 | $14.20 | $14.46 | $14.16 | $14.44 | $13.23 | 69,051 |
| 2019-01-03 | $14.03 | $14.09 | $13.94 | $14.00 | $12.83 | 39,588 |
| 2019-01-02 | $13.91 | $14.09 | $13.87 | $14.09 | $12.90 | 67,630 |
| 2018-12-31 | $14.00 | $14.32 | $14.00 | $14.16 | $12.97 | 202,957 |
| 2018-12-28 | $14.41 | $14.44 | $14.26 | $14.29 | $13.09 | 108,931 |
| 2018-12-27 | $14.34 | $14.34 | $14.05 | $14.19 | $13.00 | 204,763 |
| 2018-12-26 | $13.67 | $14.04 | $13.61 | $14.02 | $12.84 | 118,386 |
| 2018-12-24 | $13.83 | $13.96 | $13.68 | $13.68 | $12.53 | 64,283 |
| 2018-12-21 | $14.12 | $14.24 | $13.87 | $13.90 | $12.73 | 119,593 |
| 2018-12-20 | $14.31 | $14.43 | $14.18 | $14.30 | $13.10 | 128,545 |
| 2018-12-19 | $14.32 | $14.39 | $14.10 | $14.15 | $12.96 | 70,357 |
| 2018-12-18 | $14.38 | $14.45 | $14.28 | $14.33 | $13.13 | 128,853 |
| 2018-12-17 | $14.43 | $14.45 | $14.25 | $14.28 | $13.08 | 129,577 |
| 2018-12-14 | $14.07 | $14.19 | $14.07 | $14.08 | $12.90 | 85,635 |
| 2018-12-13 | $14.35 | $14.43 | $14.33 | $14.37 | $13.16 | 95,701 |
| 2018-12-12 | $14.45 | $14.61 | $14.32 | $14.55 | $13.33 | 78,259 |
| 2018-12-11 | $14.65 | $14.70 | $14.46 | $14.53 | $13.31 | 117,924 |
| 2018-12-10 | $14.42 | $14.50 | $14.19 | $14.41 | $13.20 | 169,701 |
| 2018-12-07 | $14.81 | $14.95 | $14.68 | $14.72 | $13.49 | 79,441 |
| 2018-12-06 | $14.42 | $14.74 | $14.42 | $14.74 | $13.50 | 49,409 |
| 2018-12-04 | $15.13 | $15.15 | $14.77 | $14.81 | $13.57 | 65,483 |
| 2018-12-03 | $15.09 | $15.19 | $14.96 | $15.02 | $13.76 | 48,489 |
| 2018-11-30 | $15.01 | $15.09 | $14.94 | $15.04 | $13.78 | 67,180 |
| 2018-11-29 | $15.24 | $15.34 | $15.22 | $15.27 | $13.99 | 34,039 |
| 2018-11-28 | $15.16 | $15.48 | $15.16 | $15.43 | $14.14 | 30,721 |
| 2018-11-27 | $15.13 | $15.13 | $15.04 | $15.11 | $13.84 | 50,223 |
| 2018-11-26 | $15.07 | $15.13 | $15.02 | $15.07 | $13.81 | 62,828 |
| 2018-11-23 | $14.69 | $15.39 | $14.69 | $14.90 | $13.65 | 21,777 |
| 2018-11-21 | $15.32 | $15.32 | $15.19 | $15.27 | $13.99 | 86,829 |
| 2018-11-20 | $14.84 | $14.97 | $14.72 | $14.78 | $13.54 | 65,698 |
| 2018-11-19 | $15.05 | $15.05 | $14.85 | $14.87 | $13.62 | 58,452 |
| 2018-11-16 | $15.00 | $15.14 | $15.00 | $15.14 | $13.87 | 47,144 |
| 2018-11-15 | $15.16 | $15.21 | $15.04 | $15.19 | $13.92 | 35,190 |
| 2018-11-14 | $15.23 | $15.25 | $15.09 | $15.21 | $13.93 | 31,424 |
| 2018-11-13 | $15.14 | $15.34 | $15.14 | $15.23 | $13.95 | 35,657 |
| 2018-11-12 | $15.64 | $15.64 | $15.32 | $15.32 | $14.04 | 38,492 |
| 2018-11-09 | $15.58 | $15.58 | $15.12 | $15.18 | $13.91 | 209,194 |
| 2018-11-08 | $15.49 | $15.64 | $15.34 | $15.43 | $14.14 | 30,383 |
| 2018-11-07 | $15.73 | $15.73 | $15.20 | $15.52 | $14.22 | 222,288 |
| 2018-11-06 | $15.25 | $15.32 | $15.20 | $15.25 | $13.97 | 50,284 |
| 2018-11-05 | $15.25 | $15.27 | $15.15 | $15.22 | $13.94 | 40,415 |
| 2018-11-02 | $15.11 | $15.28 | $15.06 | $15.10 | $13.83 | 40,236 |
| 2018-11-01 | $15.06 | $15.11 | $14.99 | $15.11 | $13.84 | 38,101 |
| 2018-10-31 | $15.13 | $15.13 | $15.02 | $15.07 | $13.81 | 62,974 |
| 2018-10-30 | $14.83 | $14.98 | $14.83 | $14.95 | $13.70 | 62,791 |
| 2018-10-29 | $14.57 | $15.05 | $14.57 | $14.67 | $13.44 | 74,744 |
| 2018-10-26 | $14.75 | $14.93 | $14.71 | $14.83 | $13.59 | 53,843 |
| 2018-10-25 | $14.92 | $15.08 | $14.92 | $15.07 | $13.81 | 63,405 |
| 2018-10-24 | $15.34 | $15.34 | $14.95 | $14.95 | $13.70 | 53,476 |
| 2018-10-23 | $15.44 | $15.44 | $14.97 | $15.40 | $14.11 | 112,836 |
| 2018-10-22 | $14.86 | $14.86 | $14.75 | $14.76 | $13.52 | 31,499 |
| 2018-10-19 | $15.13 | $15.17 | $15.05 | $15.06 | $13.80 | 29,339 |
| 2018-10-18 | $15.04 | $15.12 | $14.87 | $14.92 | $13.67 | 87,538 |
| 2018-10-17 | $15.02 | $15.05 | $14.91 | $15.00 | $13.74 | 61,002 |
| 2018-10-16 | $14.79 | $14.90 | $14.79 | $14.87 | $13.62 | 97,215 |
| 2018-10-15 | $14.63 | $14.71 | $14.63 | $14.66 | $13.43 | 27,598 |
| 2018-10-12 | $14.59 | $15.23 | $14.59 | $14.86 | $13.61 | 83,349 |
| 2018-10-11 | $15.09 | $15.09 | $14.58 | $14.70 | $13.47 | 59,262 |
| 2018-10-10 | $15.09 | $15.09 | $14.85 | $14.85 | $13.60 | 35,693 |
| 2018-10-09 | $15.10 | $15.15 | $15.01 | $15.14 | $13.87 | 63,158 |
| 2018-10-08 | $15.11 | $15.24 | $15.11 | $15.19 | $13.92 | 34,236 |
| 2018-10-05 | $15.48 | $15.57 | $15.39 | $15.45 | $14.15 | 37,986 |
| 2018-10-04 | $15.65 | $15.69 | $15.53 | $15.55 | $14.25 | 18,884 |
| 2018-10-03 | $15.66 | $15.78 | $15.65 | $15.69 | $14.37 | 54,233 |
| 2018-10-02 | $15.70 | $15.76 | $15.62 | $15.69 | $14.37 | 51,041 |
| 2018-10-01 | $15.93 | $15.93 | $15.82 | $15.87 | $14.54 | 24,660 |
| 2018-09-28 | $15.82 | $15.82 | $15.72 | $15.75 | $14.43 | 34,269 |
| 2018-09-27 | $15.58 | $15.74 | $15.58 | $15.71 | $14.39 | 24,816 |
| 2018-09-26 | $15.87 | $16.06 | $15.83 | $15.91 | $14.58 | 36,916 |
| 2018-09-25 | $15.85 | $15.94 | $15.85 | $15.90 | $14.57 | 28,234 |
| 2018-09-24 | $15.68 | $15.68 | $15.53 | $15.57 | $14.26 | 39,300 |
| 2018-09-21 | $15.68 | $15.68 | $15.61 | $15.64 | $14.33 | 29,826 |
| 2018-09-20 | $15.65 | $15.72 | $15.65 | $15.70 | $14.38 | 29,945 |
| 2018-09-19 | $15.72 | $15.83 | $15.68 | $15.75 | $14.43 | 21,170 |
| 2018-09-18 | $15.85 | $15.95 | $15.81 | $15.95 | $14.61 | 58,106 |
| 2018-09-17 | $15.96 | $15.96 | $15.90 | $15.90 | $14.57 | 26,302 |
| 2018-09-14 | $15.96 | $16.02 | $15.96 | $15.97 | $14.63 | 27,447 |
| 2018-09-13 | $16.50 | $16.50 | $16.12 | $16.18 | $14.82 | 34,737 |
| 2018-09-12 | $16.19 | $16.26 | $16.10 | $16.24 | $14.88 | 29,311 |
| 2018-09-11 | $15.80 | $15.94 | $15.80 | $15.94 | $14.60 | 58,154 |
| 2018-09-10 | $15.76 | $15.76 | $15.62 | $15.69 | $14.37 | 52,373 |
| 2018-09-07 | $15.60 | $15.60 | $15.42 | $15.47 | $14.00 | 31,254 |
| 2018-09-06 | $15.86 | $15.86 | $15.66 | $15.70 | $14.21 | 73,742 |
| 2018-09-05 | $15.58 | $15.72 | $15.58 | $15.64 | $14.15 | 27,126 |
| 2018-09-04 | $15.64 | $15.76 | $15.64 | $15.67 | $14.18 | 20,797 |
| 2018-08-31 | $15.92 | $15.92 | $15.78 | $15.88 | $14.37 | 47,338 |
| 2018-08-30 | $15.92 | $15.92 | $15.75 | $15.82 | $14.32 | 18,093 |
| 2018-08-29 | $15.94 | $15.94 | $15.77 | $15.90 | $14.39 | 23,501 |
| 2018-08-28 | $15.93 | $16.03 | $15.86 | $15.90 | $14.39 | 38,433 |
| 2018-08-27 | $15.60 | $15.84 | $15.60 | $15.80 | $14.30 | 24,435 |
| 2018-08-24 | $15.28 | $15.57 | $15.18 | $15.27 | $13.82 | 42,209 |
| 2018-08-23 | $14.36 | $14.79 | $14.36 | $14.62 | $13.23 | 35,189 |
| 2018-08-22 | $14.60 | $14.61 | $14.54 | $14.60 | $13.21 | 24,837 |
| 2018-08-21 | $14.62 | $14.63 | $14.59 | $14.61 | $13.22 | 28,834 |
| 2018-08-20 | $14.57 | $14.62 | $14.52 | $14.55 | $13.17 | 15,065 |
| 2018-08-17 | $14.00 | $14.63 | $14.00 | $14.57 | $13.19 | 38,863 |
| 2018-08-16 | $14.69 | $14.76 | $14.67 | $14.71 | $13.31 | 66,011 |
| 2018-08-15 | $14.53 | $14.53 | $14.26 | $14.38 | $13.01 | 92,453 |
| 2018-08-14 | $14.17 | $14.22 | $14.12 | $14.18 | $12.83 | 75,718 |
| 2018-08-13 | $14.17 | $14.18 | $13.99 | $14.06 | $12.72 | 123,723 |
| 2018-08-10 | $14.01 | $14.42 | $14.01 | $14.12 | $12.78 | 42,924 |
| 2018-08-09 | $14.74 | $14.79 | $14.67 | $14.72 | $13.32 | 45,791 |
| 2018-08-08 | $14.46 | $14.56 | $14.46 | $14.54 | $13.16 | 24,222 |
| 2018-08-07 | $14.66 | $14.68 | $14.54 | $14.54 | $13.16 | 18,405 |
| 2018-08-06 | $14.64 | $14.68 | $14.60 | $14.67 | $13.28 | 26,588 |
| 2018-08-03 | $14.71 | $14.79 | $14.71 | $14.78 | $13.38 | 33,487 |
| 2018-08-02 | $14.55 | $14.74 | $14.55 | $14.73 | $13.33 | 80,953 |
| 2018-08-01 | $14.65 | $14.69 | $14.59 | $14.63 | $13.24 | 20,430 |
| 2018-07-31 | $14.79 | $14.79 | $14.69 | $14.73 | $13.33 | 52,496 |
| 2018-07-30 | $14.61 | $14.64 | $14.56 | $14.61 | $13.22 | 75,614 |
| 2018-07-27 | $14.56 | $14.64 | $14.56 | $14.59 | $13.20 | 54,329 |
| 2018-07-26 | $14.44 | $14.45 | $14.37 | $14.41 | $13.04 | 24,407 |
| 2018-07-25 | $14.40 | $14.46 | $14.31 | $14.43 | $13.06 | 34,723 |
| 2018-07-24 | $14.40 | $14.47 | $14.36 | $14.41 | $13.04 | 33,120 |
| 2018-07-23 | $14.30 | $14.32 | $14.22 | $14.25 | $12.90 | 60,221 |
| 2018-07-20 | $14.32 | $14.36 | $14.24 | $14.35 | $12.99 | 80,369 |
| 2018-07-19 | $14.09 | $14.22 | $14.02 | $14.17 | $12.82 | 99,896 |
| 2018-07-18 | $13.94 | $14.13 | $13.94 | $14.11 | $12.77 | 41,964 |
| 2018-07-17 | $14.03 | $14.08 | $14.00 | $14.04 | $12.71 | 40,984 |
| 2018-07-16 | $14.05 | $14.10 | $14.01 | $14.07 | $12.73 | 61,126 |
| 2018-07-13 | $13.80 | $13.95 | $13.80 | $13.95 | $12.63 | 61,590 |
| 2018-07-12 | $13.74 | $13.77 | $13.67 | $13.75 | $12.44 | 40,748 |
| 2018-07-11 | $13.60 | $13.65 | $13.49 | $13.53 | $12.25 | 35,518 |
| 2018-07-10 | $13.49 | $13.79 | $13.49 | $13.76 | $12.45 | 57,452 |
| 2018-07-09 | $13.69 | $13.79 | $13.69 | $13.77 | $12.46 | 57,875 |
| 2018-07-06 | $13.60 | $13.65 | $13.51 | $13.61 | $12.32 | 55,289 |
| 2018-07-05 | $13.21 | $13.42 | $13.21 | $13.37 | $12.10 | 107,752 |
| 2018-07-03 | $13.45 | $13.62 | $13.45 | $13.48 | $12.20 | 202,315 |
| 2018-07-02 | $13.09 | $13.09 | $12.99 | $13.02 | $11.78 | 202,597 |
| 2018-06-29 | $12.97 | $13.12 | $12.97 | $13.09 | $11.85 | 194,860 |
| 2018-06-28 | $12.88 | $13.07 | $12.88 | $13.01 | $11.77 | 213,546 |
| 2018-06-27 | $12.82 | $12.93 | $12.57 | $12.58 | $11.39 | 148,225 |
| 2018-06-26 | $13.07 | $13.13 | $13.05 | $13.10 | $11.86 | 130,313 |
| 2018-06-25 | $13.47 | $13.47 | $13.04 | $13.08 | $11.84 | 115,285 |
| 2018-06-22 | $13.36 | $13.50 | $13.36 | $13.40 | $12.13 | 82,079 |
| 2018-06-21 | $13.09 | $13.50 | $13.09 | $13.20 | $11.95 | 66,328 |
| 2018-06-20 | $13.28 | $13.37 | $13.23 | $13.37 | $12.10 | 86,559 |
| 2018-06-19 | $13.50 | $13.55 | $13.43 | $13.53 | $12.25 | 170,263 |
| 2018-06-18 | $13.53 | $13.62 | $13.45 | $13.47 | $12.19 | 153,883 |
| 2018-06-15 | $13.84 | $13.84 | $13.59 | $13.62 | $12.33 | 52,719 |
| 2018-06-14 | $13.49 | $13.74 | $13.49 | $13.57 | $12.28 | 109,671 |
| 2018-06-13 | $13.67 | $13.75 | $13.61 | $13.68 | $12.38 | 70,034 |
| 2018-06-12 | $13.71 | $13.71 | $13.51 | $13.53 | $12.25 | 1,317,363 |
| 2018-06-11 | $13.71 | $13.83 | $13.71 | $13.75 | $12.44 | 154,586 |
| 2018-06-08 | $13.51 | $13.77 | $13.51 | $13.76 | $12.45 | 38,905 |
| 2018-06-07 | $13.97 | $14.05 | $13.89 | $13.97 | $12.64 | 93,658 |
| 2018-06-06 | $14.00 | $14.24 | $13.90 | $13.97 | $12.64 | 128,661 |
| 2018-06-05 | $13.51 | $13.75 | $13.51 | $13.70 | $12.40 | 89,298 |
| 2018-06-04 | $13.59 | $13.64 | $13.58 | $13.59 | $12.30 | 276,195 |
| 2018-06-01 | $13.67 | $13.72 | $13.66 | $13.68 | $12.38 | 272,174 |
| 2018-05-31 | $13.66 | $13.66 | $13.51 | $13.55 | $12.26 | 415,444 |
| 2018-05-30 | $13.64 | $13.68 | $13.61 | $13.66 | $12.36 | 337,595 |
| 2018-05-29 | $13.73 | $13.73 | $13.52 | $13.55 | $12.26 | 240,835 |
| 2018-05-25 | $13.92 | $13.92 | $13.51 | $13.65 | $12.35 | 24,942 |
| 2018-05-24 | $13.53 | $13.75 | $13.53 | $13.69 | $12.39 | 81,167 |
| 2018-05-23 | $13.90 | $13.93 | $13.86 | $13.92 | $12.60 | 123,051 |
| 2018-05-22 | $14.19 | $14.19 | $14.00 | $14.00 | $12.67 | 122,110 |
| 2018-05-21 | $13.95 | $14.12 | $13.84 | $14.10 | $12.76 | 47,864 |
| 2018-05-18 | $13.86 | $13.93 | $13.84 | $13.84 | $12.53 | 29,596 |
| 2018-05-17 | $14.22 | $14.22 | $14.13 | $14.15 | $12.81 | 36,745 |
| 2018-05-16 | $14.52 | $14.54 | $14.47 | $14.51 | $13.13 | 26,011 |
| 2018-05-15 | $14.68 | $14.78 | $14.64 | $14.75 | $13.35 | 42,761 |
| 2018-05-14 | $15.06 | $15.06 | $14.91 | $14.91 | $13.49 | 35,569 |
| 2018-05-11 | $14.89 | $14.96 | $14.87 | $14.92 | $13.50 | 30,614 |
| 2018-05-10 | $14.94 | $15.06 | $14.91 | $15.05 | $13.62 | 21,922 |
| 2018-05-09 | $14.86 | $14.94 | $14.86 | $14.93 | $13.51 | 23,291 |
| 2018-05-08 | $14.66 | $14.80 | $14.66 | $14.80 | $13.39 | 53,418 |
| 2018-05-07 | $14.76 | $14.83 | $14.74 | $14.80 | $13.39 | 33,447 |
| 2018-05-04 | $15.03 | $15.03 | $14.72 | $14.84 | $13.43 | 31,300 |
| 2018-05-03 | $14.84 | $14.93 | $14.76 | $14.88 | $13.47 | 33,365 |
| 2018-05-02 | $14.83 | $14.92 | $14.79 | $14.83 | $13.42 | 62,510 |
| 2018-05-01 | $14.69 | $14.71 | $14.61 | $14.65 | $13.26 | 30,868 |
| 2018-04-30 | $14.81 | $14.91 | $14.78 | $14.80 | $13.39 | 22,364 |
| 2018-04-27 | $14.81 | $15.05 | $14.81 | $15.01 | $13.58 | 39,786 |
| 2018-04-26 | $14.85 | $14.97 | $14.85 | $14.95 | $13.53 | 33,522 |
| 2018-04-25 | $14.78 | $14.78 | $14.61 | $14.69 | $13.29 | 71,932 |
| 2018-04-24 | $14.75 | $14.94 | $14.56 | $14.79 | $13.39 | 24,800 |
| 2018-04-23 | $14.75 | $14.75 | $14.66 | $14.68 | $13.29 | 31,698 |
| 2018-04-20 | $14.80 | $14.86 | $14.80 | $14.83 | $13.42 | 26,334 |
| 2018-04-19 | $15.14 | $15.16 | $15.01 | $15.03 | $13.60 | 45,247 |
| 2018-04-18 | $15.13 | $15.25 | $15.13 | $15.22 | $13.77 | 16,782 |
| 2018-04-17 | $15.04 | $15.19 | $14.78 | $15.18 | $13.74 | 37,453 |
| 2018-04-16 | $15.02 | $15.12 | $15.02 | $15.11 | $13.67 | 37,226 |
| 2018-04-13 | $15.00 | $15.00 | $14.91 | $14.93 | $13.51 | 36,629 |
| 2018-04-12 | $14.99 | $15.03 | $14.95 | $15.00 | $13.58 | 19,061 |
| 2018-04-11 | $15.19 | $15.28 | $15.18 | $15.21 | $13.77 | 17,175 |
| 2018-04-10 | $15.34 | $15.40 | $15.30 | $15.40 | $13.94 | 41,418 |
| 2018-04-09 | $15.13 | $15.40 | $15.12 | $15.20 | $13.76 | 45,679 |
| 2018-04-06 | $14.85 | $15.24 | $14.85 | $15.08 | $13.65 | 52,925 |
| 2018-04-05 | $15.17 | $15.25 | $15.17 | $15.21 | $13.77 | 27,554 |
| 2018-04-04 | $14.88 | $15.47 | $14.88 | $15.47 | $14.00 | 20,229 |
| 2018-04-03 | $15.27 | $15.33 | $15.21 | $15.30 | $13.85 | 27,831 |
| 2018-04-02 | $15.39 | $15.45 | $15.24 | $15.30 | $13.85 | 51,815 |
| 2018-03-29 | $15.48 | $15.56 | $15.39 | $15.53 | $14.06 | 36,450 |
| 2018-03-28 | $15.19 | $15.44 | $15.19 | $15.33 | $13.87 | 31,218 |
| 2018-03-27 | $15.22 | $15.31 | $15.10 | $15.16 | $13.72 | 44,677 |
| 2018-03-26 | $14.83 | $15.22 | $14.83 | $15.21 | $13.77 | 47,744 |
| 2018-03-23 | $15.24 | $15.24 | $15.00 | $15.09 | $13.66 | 453,847 |
| 2018-03-22 | $15.24 | $15.30 | $15.13 | $15.14 | $13.70 | 31,499 |
| 2018-03-21 | $15.29 | $15.50 | $15.27 | $15.45 | $13.98 | 36,597 |
| 2018-03-20 | $15.17 | $15.41 | $15.17 | $15.38 | $13.92 | 46,200 |
| 2018-03-19 | $15.19 | $15.26 | $15.12 | $15.25 | $13.80 | 46,274 |
| 2018-03-16 | $15.02 | $15.03 | $14.96 | $14.96 | $13.54 | 32,097 |
| 2018-03-15 | $14.98 | $14.98 | $14.85 | $14.90 | $13.48 | 57,579 |
| 2018-03-14 | $14.95 | $14.95 | $14.76 | $14.76 | $13.36 | 64,555 |
| 2018-03-13 | $14.63 | $14.97 | $14.63 | $14.71 | $13.31 | 61,104 |
| 2018-03-12 | $14.68 | $14.90 | $14.68 | $14.86 | $13.45 | 28,140 |
| 2018-03-09 | $14.83 | $14.91 | $14.83 | $14.91 | $13.49 | 23,313 |
| 2018-03-08 | $14.60 | $14.60 | $14.44 | $14.53 | $13.15 | 20,493 |
| 2018-03-07 | $14.76 | $14.76 | $14.46 | $14.60 | $13.21 | 34,699 |
| 2018-03-06 | $14.76 | $14.76 | $14.67 | $14.72 | $13.32 | 39,325 |
| 2018-03-05 | $14.69 | $14.86 | $14.63 | $14.84 | $13.24 | 31,902 |
| 2018-03-02 | $14.70 | $14.74 | $14.61 | $14.74 | $13.15 | 32,590 |
| 2018-03-01 | $14.70 | $14.81 | $14.61 | $14.70 | $13.12 | 28,777 |
| 2018-02-28 | $14.99 | $15.07 | $14.91 | $14.91 | $13.30 | 51,478 |
| 2018-02-27 | $15.10 | $15.15 | $15.00 | $15.02 | $13.40 | 33,952 |
| 2018-02-26 | $15.28 | $15.37 | $15.20 | $15.35 | $13.70 | 91,338 |
| 2018-02-23 | $15.11 | $15.26 | $15.10 | $15.25 | $13.61 | 59,220 |
| 2018-02-22 | $15.14 | $15.18 | $15.09 | $15.14 | $13.51 | 77,295 |
| 2018-02-21 | $15.16 | $15.26 | $14.99 | $14.99 | $13.38 | 35,583 |
| 2018-02-20 | $15.27 | $15.31 | $15.16 | $15.22 | $13.58 | 38,651 |
| 2018-02-16 | $15.43 | $15.43 | $15.17 | $15.33 | $13.68 | 35,033 |
| 2018-02-15 | $15.31 | $15.31 | $15.17 | $15.28 | $13.63 | 30,549 |
| 2018-02-14 | $15.02 | $15.39 | $15.02 | $15.37 | $13.72 | 34,616 |
| 2018-02-13 | $15.33 | $15.44 | $15.29 | $15.41 | $13.75 | 32,536 |
| 2018-02-12 | $15.38 | $15.38 | $15.19 | $15.35 | $13.70 | 49,404 |
| 2018-02-09 | $15.22 | $15.35 | $14.96 | $15.27 | $13.63 | 60,744 |
| 2018-02-08 | $15.24 | $15.35 | $15.17 | $15.17 | $13.54 | 419,961 |
| 2018-02-07 | $15.20 | $15.29 | $15.09 | $15.14 | $13.51 | 47,204 |
| 2018-02-06 | $15.23 | $15.46 | $15.17 | $15.44 | $13.78 | 37,147 |
| 2018-02-05 | $15.75 | $15.81 | $15.45 | $15.45 | $13.79 | 36,066 |
| 2018-02-02 | $15.89 | $15.89 | $15.73 | $15.76 | $14.06 | 17,442 |
| 2018-02-01 | $15.91 | $16.02 | $15.90 | $16.01 | $14.29 | 20,356 |
| 2018-01-31 | $16.09 | $16.09 | $15.94 | $15.98 | $14.26 | 38,118 |
| 2018-01-30 | $16.00 | $16.06 | $15.97 | $16.00 | $14.28 | 39,773 |
| 2018-01-29 | $16.11 | $16.18 | $16.10 | $16.14 | $14.40 | 48,979 |
| 2018-01-26 | $16.15 | $16.24 | $16.11 | $16.21 | $14.46 | 46,404 |
| 2018-01-25 | $16.09 | $16.12 | $15.93 | $15.99 | $14.27 | 30,271 |
| 2018-01-24 | $16.01 | $16.05 | $15.94 | $16.02 | $14.30 | 23,685 |
| 2018-01-23 | $15.69 | $15.78 | $15.69 | $15.78 | $14.08 | 41,250 |
| 2018-01-22 | $15.80 | $15.87 | $15.80 | $15.87 | $14.16 | 32,306 |
| 2018-01-19 | $15.76 | $15.80 | $15.75 | $15.79 | $14.09 | 47,125 |
| 2018-01-18 | $15.84 | $15.88 | $15.81 | $15.85 | $14.14 | 52,519 |
| 2018-01-17 | $15.94 | $16.05 | $15.85 | $16.00 | $14.28 | 25,112 |
| 2018-01-16 | $16.00 | $16.03 | $15.95 | $15.96 | $14.24 | 81,372 |
| 2018-01-12 | $16.04 | $16.18 | $16.01 | $16.18 | $14.44 | 152,713 |
| 2018-01-11 | $15.96 | $16.07 | $15.96 | $16.06 | $14.33 | 35,756 |
| 2018-01-10 | $15.77 | $15.87 | $15.77 | $15.82 | $14.12 | 52,265 |
| 2018-01-09 | $15.77 | $15.81 | $15.73 | $15.76 | $14.06 | 33,062 |
| 2018-01-08 | $15.71 | $15.81 | $15.71 | $15.81 | $14.11 | 74,521 |
| 2018-01-05 | $15.72 | $15.82 | $15.69 | $15.82 | $14.12 | 30,086 |
| 2018-01-04 | $15.58 | $15.66 | $15.58 | $15.64 | $13.96 | 41,501 |
| 2018-01-03 | $15.65 | $15.70 | $15.62 | $15.68 | $13.99 | 25,093 |
| 2018-01-02 | $15.42 | $15.80 | $15.42 | $15.75 | $14.05 | 103,501 |
| 2017-12-29 | $15.96 | $15.96 | $15.75 | $15.82 | $14.12 | 113,066 |
| 2017-12-28 | $15.67 | $15.97 | $15.67 | $15.96 | $14.24 | 148,353 |
| 2017-12-27 | $15.66 | $15.78 | $15.66 | $15.72 | $14.03 | 205,915 |
| 2017-12-26 | $15.83 | $15.86 | $15.78 | $15.78 | $14.08 | 51,331 |
| 2017-12-22 | $15.74 | $15.81 | $15.68 | $15.76 | $14.06 | 111,064 |
| 2017-12-21 | $15.63 | $15.75 | $15.61 | $15.70 | $14.01 | 141,292 |
| 2017-12-20 | $15.34 | $15.40 | $15.31 | $15.34 | $13.69 | 59,373 |
| 2017-12-19 | $15.33 | $15.33 | $15.25 | $15.30 | $13.65 | 46,482 |
| 2017-12-18 | $15.31 | $15.40 | $15.29 | $15.33 | $13.68 | 105,100 |
| 2017-12-15 | $15.27 | $15.33 | $15.25 | $15.32 | $13.67 | 75,565 |
| 2017-12-14 | $15.31 | $15.31 | $15.24 | $15.26 | $13.62 | 47,535 |
| 2017-12-13 | $15.16 | $15.33 | $15.16 | $15.29 | $13.64 | 59,942 |
| 2017-12-12 | $15.09 | $15.15 | $15.08 | $15.11 | $13.48 | 24,198 |
| 2017-12-11 | $15.19 | $15.36 | $15.19 | $15.34 | $13.69 | 104,580 |
| 2017-12-08 | $15.34 | $15.34 | $15.30 | $15.34 | $13.69 | 37,317 |
| 2017-12-07 | $15.50 | $15.50 | $15.33 | $15.38 | $13.72 | 30,077 |
| 2017-12-06 | $15.57 | $15.64 | $15.57 | $15.59 | $13.91 | 73,350 |
| 2017-12-05 | $15.68 | $15.73 | $15.66 | $15.71 | $14.02 | 59,076 |
| 2017-12-04 | $15.52 | $15.53 | $15.44 | $15.48 | $13.81 | 77,891 |
| 2017-12-01 | $15.43 | $15.56 | $15.43 | $15.52 | $13.85 | 67,609 |
| 2017-11-30 | $15.51 | $15.53 | $15.47 | $15.49 | $13.82 | 44,105 |
| 2017-11-29 | $15.45 | $15.51 | $15.45 | $15.46 | $13.80 | 30,523 |
| 2017-11-28 | $15.67 | $15.67 | $15.46 | $15.51 | $13.84 | 70,516 |
| 2017-11-27 | $15.21 | $15.37 | $15.21 | $15.26 | $13.62 | 100,559 |
| 2017-11-24 | $15.10 | $15.26 | $15.10 | $15.22 | $13.58 | 18,819 |
| 2017-11-22 | $15.15 | $15.21 | $15.10 | $15.18 | $13.55 | 61,783 |
| 2017-11-21 | $14.98 | $15.00 | $14.90 | $14.91 | $13.30 | 59,211 |
| 2017-11-20 | $14.90 | $14.93 | $14.78 | $14.79 | $13.20 | 154,776 |
| 2017-11-17 | $14.61 | $14.83 | $14.61 | $14.81 | $13.22 | 34,157 |
| 2017-11-16 | $14.86 | $14.92 | $14.84 | $14.92 | $13.31 | 40,617 |
| 2017-11-15 | $14.76 | $14.96 | $14.75 | $14.96 | $13.35 | 200,500 |
| 2017-11-14 | $14.87 | $14.91 | $14.82 | $14.86 | $13.26 | 64,230 |
| 2017-11-13 | $14.84 | $14.88 | $14.77 | $14.81 | $13.22 | 69,970 |
| 2017-11-10 | $14.61 | $14.81 | $14.61 | $14.75 | $13.16 | 50,838 |
| 2017-11-09 | $14.77 | $14.81 | $14.66 | $14.74 | $13.15 | 112,712 |
| 2017-11-08 | $14.90 | $14.90 | $14.48 | $14.77 | $13.18 | 57,834 |
| 2017-11-07 | $14.48 | $14.65 | $14.48 | $14.64 | $13.06 | 110,181 |
| 2017-11-06 | $14.57 | $14.63 | $14.53 | $14.63 | $13.05 | 28,945 |
| 2017-11-03 | $14.31 | $14.50 | $14.31 | $14.41 | $12.86 | 34,333 |
| 2017-11-02 | $14.38 | $14.59 | $14.38 | $14.55 | $12.98 | 75,810 |
| 2017-11-01 | $14.44 | $14.50 | $14.42 | $14.47 | $12.91 | 36,025 |
| 2017-10-31 | $14.47 | $14.50 | $14.45 | $14.49 | $12.93 | 60,761 |
| 2017-10-30 | $14.44 | $14.44 | $14.36 | $14.38 | $12.83 | 49,492 |
| 2017-10-27 | $14.41 | $14.50 | $14.31 | $14.47 | $12.91 | 28,884 |
| 2017-10-26 | $14.33 | $14.40 | $14.31 | $14.32 | $12.78 | 43,579 |
| 2017-10-25 | $14.29 | $14.35 | $14.22 | $14.27 | $12.73 | 26,531 |
| 2017-10-24 | $14.49 | $14.51 | $14.45 | $14.49 | $12.93 | 31,724 |
| 2017-10-23 | $14.60 | $14.64 | $14.50 | $14.50 | $12.94 | 256,773 |
| 2017-10-20 | $14.64 | $14.67 | $14.60 | $14.65 | $13.07 | 173,603 |
| 2017-10-19 | $14.70 | $14.77 | $14.66 | $14.76 | $13.17 | 226,163 |
| 2017-10-18 | $14.61 | $14.61 | $14.54 | $14.59 | $13.02 | 176,408 |
| 2017-10-17 | $14.46 | $14.50 | $14.45 | $14.50 | $12.94 | 75,045 |
| 2017-10-16 | $14.60 | $14.60 | $14.45 | $14.45 | $12.89 | 22,953 |
| 2017-10-13 | $14.63 | $14.63 | $14.43 | $14.57 | $13.00 | 12,734 |
| 2017-10-12 | $14.32 | $14.38 | $14.28 | $14.37 | $12.82 | 77,184 |
| 2017-10-11 | $14.28 | $14.31 | $14.25 | $14.26 | $12.72 | 37,709 |
| 2017-10-10 | $13.99 | $13.99 | $13.90 | $13.94 | $12.44 | 35,758 |
| 2017-10-09 | $13.95 | $14.00 | $13.86 | $13.89 | $12.39 | 27,195 |
| 2017-10-06 | $14.27 | $14.27 | $14.05 | $14.06 | $12.55 | 27,982 |
| 2017-10-05 | $13.96 | $14.05 | $13.96 | $14.02 | $12.51 | 217,305 |
| 2017-10-04 | $14.04 | $14.10 | $13.97 | $14.10 | $12.58 | 305,033 |
| 2017-10-03 | $14.03 | $14.05 | $13.98 | $14.02 | $12.51 | 24,651 |
| 2017-10-02 | $14.08 | $14.14 | $14.05 | $14.12 | $12.60 | 21,138 |
| 2017-09-29 | $14.09 | $14.18 | $14.09 | $14.18 | $12.65 | 20,611 |
| 2017-09-28 | $14.21 | $14.25 | $14.11 | $14.21 | $12.68 | 31,396 |
| 2017-09-27 | $14.27 | $14.27 | $14.09 | $14.14 | $12.62 | 45,602 |
| 2017-09-26 | $14.19 | $14.27 | $14.14 | $14.21 | $12.68 | 45,848 |
| 2017-09-25 | $14.09 | $14.17 | $14.08 | $14.11 | $12.59 | 36,810 |
| 2017-09-22 | $14.35 | $14.38 | $14.15 | $14.24 | $12.71 | 59,226 |
| 2017-09-21 | $14.70 | $14.70 | $14.62 | $14.64 | $13.06 | 26,855 |
| 2017-09-20 | $15.00 | $15.20 | $14.96 | $15.06 | $13.44 | 47,327 |
| 2017-09-19 | $14.47 | $14.51 | $14.40 | $14.51 | $12.95 | 33,298 |
| 2017-09-18 | $14.39 | $14.43 | $14.29 | $14.32 | $12.78 | 35,224 |
| 2017-09-15 | $14.39 | $14.47 | $14.38 | $14.40 | $12.85 | 24,475 |
| 2017-09-14 | $14.39 | $14.48 | $14.35 | $14.46 | $12.90 | 22,301 |
| 2017-09-13 | $14.34 | $14.40 | $14.30 | $14.32 | $12.78 | 222,703 |
| 2017-09-12 | $14.68 | $14.68 | $14.47 | $14.52 | $12.96 | 19,926 |
| 2017-09-11 | $14.94 | $15.09 | $14.90 | $14.90 | $13.11 | 29,372 |
| 2017-09-08 | $14.65 | $14.90 | $14.65 | $14.83 | $13.05 | 23,385 |
| 2017-09-07 | $15.02 | $15.02 | $14.83 | $14.89 | $13.10 | 10,951 |
| 2017-09-06 | $14.88 | $14.93 | $14.87 | $14.93 | $13.13 | 19,551 |
| 2017-09-05 | $14.90 | $14.93 | $14.79 | $14.87 | $13.08 | 8,353 |
| 2017-09-01 | $15.11 | $15.11 | $14.97 | $15.03 | $13.22 | 23,249 |
| 2017-08-31 | $14.77 | $14.89 | $14.77 | $14.86 | $13.07 | 20,524 |
| 2017-08-30 | $14.80 | $14.80 | $14.72 | $14.76 | $12.98 | 15,755 |
| 2017-08-29 | $14.78 | $14.87 | $14.77 | $14.80 | $13.01 | 36,888 |
| 2017-08-28 | $14.99 | $14.99 | $14.80 | $14.82 | $13.04 | 32,951 |
| 2017-08-25 | $14.61 | $14.93 | $14.61 | $14.86 | $13.07 | 17,444 |
| 2017-08-24 | $15.02 | $15.02 | $14.84 | $14.86 | $13.07 | 12,207 |
| 2017-08-23 | $15.13 | $15.13 | $14.91 | $15.04 | $13.23 | 28,246 |
| 2017-08-22 | $15.04 | $15.37 | $15.04 | $15.37 | $13.52 | 35,133 |
| 2017-08-21 | $15.27 | $15.52 | $15.27 | $15.38 | $13.53 | 25,278 |
| 2017-08-18 | $15.54 | $15.60 | $15.41 | $15.58 | $13.71 | 36,839 |
| 2017-08-17 | $15.39 | $15.66 | $15.39 | $15.51 | $13.64 | 24,481 |
| 2017-08-16 | $15.37 | $15.50 | $15.33 | $15.49 | $13.63 | 28,648 |
| 2017-08-15 | $15.45 | $15.45 | $15.21 | $15.34 | $13.49 | 66,194 |
| 2017-08-14 | $15.37 | $15.40 | $15.31 | $15.36 | $13.51 | 31,499 |
| 2017-08-11 | $15.18 | $15.19 | $15.07 | $15.13 | $13.31 | 25,006 |
| 2017-08-10 | $15.45 | $15.47 | $15.37 | $15.42 | $13.56 | 18,891 |
| 2017-08-09 | $15.35 | $15.36 | $15.29 | $15.32 | $13.48 | 28,613 |
| 2017-08-08 | $15.35 | $15.41 | $15.33 | $15.36 | $13.51 | 17,977 |
| 2017-08-07 | $15.40 | $15.40 | $15.36 | $15.38 | $13.53 | 19,926 |
| 2017-08-04 | $15.08 | $15.08 | $14.98 | $15.06 | $13.25 | 17,907 |
| 2017-08-03 | $14.96 | $14.96 | $14.89 | $14.95 | $13.15 | 17,849 |
| 2017-08-02 | $14.91 | $14.91 | $14.81 | $14.86 | $13.07 | 12,754 |
| 2017-08-01 | $14.56 | $15.00 | $14.56 | $14.92 | $13.12 | 12,104 |
| 2017-07-31 | $14.78 | $14.83 | $14.75 | $14.83 | $13.05 | 36,267 |
| 2017-07-28 | $14.95 | $14.95 | $14.75 | $14.84 | $13.05 | 16,827 |
| 2017-07-27 | $15.20 | $15.20 | $14.99 | $15.02 | $13.21 | 10,978 |
| 2017-07-26 | $15.15 | $15.20 | $15.04 | $15.20 | $13.37 | 24,453 |
| 2017-07-25 | $15.32 | $15.32 | $15.08 | $15.12 | $13.30 | 33,948 |
| 2017-07-24 | $15.10 | $15.14 | $15.04 | $15.11 | $13.29 | 22,224 |
| 2017-07-21 | $15.41 | $15.41 | $15.20 | $15.21 | $13.38 | 59,788 |
| 2017-07-20 | $15.50 | $15.50 | $15.29 | $15.44 | $13.58 | 183,508 |
| 2017-07-19 | $15.58 | $15.66 | $15.54 | $15.66 | $13.78 | 403,580 |
| 2017-07-18 | $15.46 | $15.54 | $15.39 | $15.51 | $13.64 | 724,999 |
| 2017-07-17 | $15.05 | $15.08 | $15.00 | $15.08 | $13.27 | 611,444 |
| 2017-07-14 | $14.81 | $14.93 | $14.81 | $14.93 | $13.13 | 418,045 |
| 2017-07-13 | $14.71 | $14.76 | $14.54 | $14.75 | $12.98 | 107,320 |
| 2017-07-12 | $14.46 | $14.51 | $14.41 | $14.51 | $12.76 | 24,316 |
| 2017-07-11 | $14.35 | $14.48 | $14.33 | $14.47 | $12.73 | 86,848 |
| 2017-07-10 | $14.47 | $14.54 | $14.44 | $14.49 | $12.75 | 28,756 |
| 2017-07-07 | $14.25 | $14.56 | $14.25 | $14.53 | $12.78 | 22,226 |
| 2017-07-06 | $14.65 | $14.70 | $14.65 | $14.69 | $12.92 | 21,821 |
| 2017-07-05 | $14.76 | $14.77 | $14.70 | $14.77 | $12.99 | 18,733 |
| 2017-07-03 | $14.92 | $14.92 | $14.86 | $14.87 | $13.08 | 9,796 |
| 2017-06-30 | $15.01 | $15.02 | $14.95 | $14.98 | $13.18 | 20,851 |
| 2017-06-29 | $15.19 | $15.30 | $15.12 | $15.24 | $13.41 | 35,409 |
| 2017-06-28 | $15.09 | $15.22 | $15.09 | $15.22 | $13.39 | 22,783 |
| 2017-06-27 | $15.26 | $15.27 | $15.22 | $15.22 | $13.39 | 17,493 |
| 2017-06-26 | $15.39 | $15.41 | $15.36 | $15.40 | $13.55 | 34,497 |
| 2017-06-23 | $15.39 | $15.40 | $15.36 | $15.40 | $13.55 | 30,534 |
| 2017-06-22 | $15.27 | $15.27 | $15.20 | $15.24 | $13.41 | 24,457 |
| 2017-06-21 | $15.40 | $15.41 | $15.31 | $15.35 | $13.50 | 17,334 |
| 2017-06-20 | $15.71 | $15.73 | $15.65 | $15.67 | $13.78 | 35,027 |
| 2017-06-19 | $15.99 | $16.05 | $15.99 | $16.00 | $14.07 | 24,848 |
| 2017-06-16 | $16.00 | $16.03 | $15.99 | $16.00 | $14.07 | 16,045 |
| 2017-06-15 | $15.87 | $15.90 | $15.82 | $15.90 | $13.99 | 16,769 |
| 2017-06-14 | $15.95 | $15.99 | $15.83 | $15.86 | $13.95 | 36,580 |
| 2017-06-13 | $15.64 | $15.67 | $15.63 | $15.65 | $13.77 | 27,235 |
| 2017-06-12 | $15.46 | $15.47 | $15.37 | $15.42 | $13.56 | 13,559 |
| 2017-06-09 | $15.41 | $15.47 | $15.36 | $15.40 | $13.55 | 12,436 |
| 2017-06-08 | $15.52 | $15.59 | $15.52 | $15.59 | $13.71 | 18,438 |
| 2017-06-07 | $15.80 | $15.80 | $15.71 | $15.74 | $13.85 | 22,262 |
| 2017-06-06 | $15.71 | $15.74 | $15.69 | $15.74 | $13.85 | 30,213 |
| 2017-06-05 | $15.77 | $15.81 | $15.74 | $15.80 | $13.90 | 21,467 |
| 2017-06-02 | $15.58 | $15.67 | $15.58 | $15.65 | $13.77 | 17,431 |
| 2017-06-01 | $15.47 | $15.56 | $15.47 | $15.53 | $13.66 | 26,232 |
| 2017-05-31 | $15.54 | $15.55 | $15.49 | $15.54 | $13.67 | 41,887 |
| 2017-05-30 | $15.66 | $15.72 | $15.66 | $15.71 | $13.82 | 16,890 |
| 2017-05-26 | $15.67 | $15.84 | $15.60 | $15.70 | $13.81 | 19,484 |
| 2017-05-25 | $15.68 | $15.93 | $15.68 | $15.93 | $14.01 | 37,493 |
| 2017-05-24 | $15.88 | $15.88 | $15.56 | $15.73 | $13.84 | 34,655 |
| 2017-05-23 | $15.67 | $15.67 | $15.47 | $15.58 | $13.71 | 11,811 |
| 2017-05-22 | $15.50 | $15.61 | $15.45 | $15.52 | $13.65 | 25,251 |
| 2017-05-19 | $15.51 | $15.51 | $15.40 | $15.48 | $13.62 | 22,395 |
| 2017-05-18 | $15.52 | $15.55 | $15.50 | $15.53 | $13.66 | 27,547 |
| 2017-05-17 | $15.63 | $15.67 | $15.43 | $15.47 | $13.61 | 14,564 |
| 2017-05-16 | $15.88 | $15.88 | $15.68 | $15.68 | $13.79 | 15,397 |
| 2017-05-15 | $15.38 | $15.56 | $15.38 | $15.45 | $13.59 | 31,148 |
| 2017-05-12 | $15.54 | $15.57 | $15.52 | $15.56 | $13.69 | 225,398 |
| 2017-05-11 | $15.50 | $15.61 | $15.50 | $15.61 | $13.73 | 357,111 |
| 2017-05-10 | $15.67 | $15.74 | $15.64 | $15.71 | $13.82 | 38,966 |
| 2017-05-09 | $15.40 | $15.41 | $15.36 | $15.41 | $13.56 | 315,079 |
| 2017-05-08 | $15.13 | $15.13 | $15.10 | $15.13 | $13.31 | 65,096 |
| 2017-05-05 | $15.14 | $15.28 | $15.14 | $15.28 | $13.44 | 35,719 |
| 2017-05-04 | $15.05 | $15.09 | $15.03 | $15.06 | $13.25 | 38,608 |
| 2017-05-03 | $15.21 | $15.30 | $15.20 | $15.23 | $13.40 | 14,597 |
| 2017-05-02 | $15.36 | $15.41 | $15.36 | $15.41 | $13.56 | 22,329 |
| 2017-05-01 | $15.28 | $15.39 | $15.28 | $15.39 | $13.54 | 12,886 |
| 2017-04-28 | $15.42 | $15.46 | $15.38 | $15.46 | $13.60 | 20,834 |
| 2017-04-27 | $15.26 | $15.26 | $15.07 | $15.16 | $13.34 | 20,193 |
| 2017-04-26 | $14.83 | $14.97 | $14.76 | $14.82 | $13.04 | 23,863 |
| 2017-04-25 | $15.00 | $15.03 | $14.97 | $15.02 | $13.21 | 20,030 |
| 2017-04-24 | $14.93 | $15.11 | $14.93 | $14.97 | $13.17 | 28,278 |
| 2017-04-21 | $14.79 | $14.79 | $14.71 | $14.72 | $12.95 | 91,082 |
| 2017-04-20 | $15.04 | $15.09 | $14.87 | $14.92 | $13.12 | 22,836 |
| 2017-04-19 | $15.30 | $15.37 | $15.21 | $15.21 | $13.38 | 16,600 |
| 2017-04-18 | $14.44 | $14.46 | $14.39 | $14.42 | $12.68 | 35,779 |
| 2017-04-17 | $14.57 | $14.57 | $14.39 | $14.50 | $12.76 | 64,523 |
| 2017-04-13 | $14.38 | $14.43 | $14.34 | $14.36 | $12.43 | 17,132 |
| 2017-04-12 | $14.28 | $14.36 | $14.27 | $14.31 | $12.39 | 48,442 |
| 2017-04-11 | $14.36 | $14.40 | $14.30 | $14.35 | $12.43 | 36,068 |
| 2017-04-10 | $14.24 | $14.34 | $14.24 | $14.31 | $12.39 | 40,675 |
| 2017-04-07 | $14.10 | $14.14 | $14.07 | $14.08 | $12.19 | 34,445 |
| 2017-04-06 | $14.32 | $14.32 | $14.10 | $14.11 | $12.22 | 116,016 |
| 2017-04-05 | $14.07 | $14.19 | $14.07 | $14.08 | $12.19 | 150,542 |
| 2017-04-04 | $14.20 | $14.31 | $14.20 | $14.30 | $12.38 | 24,248 |
| 2017-04-03 | $14.21 | $14.42 | $14.18 | $14.29 | $12.37 | 29,550 |
| 2017-03-31 | $14.27 | $14.27 | $14.20 | $14.24 | $12.33 | 11,679 |
| 2017-03-30 | $14.49 | $14.50 | $14.40 | $14.44 | $12.50 | 23,283 |
| 2017-03-29 | $14.30 | $14.52 | $14.30 | $14.47 | $12.53 | 23,817 |
| 2017-03-28 | $14.33 | $14.40 | $14.28 | $14.37 | $12.44 | 20,477 |
| 2017-03-27 | $14.19 | $14.27 | $14.18 | $14.27 | $12.36 | 82,348 |
| 2017-03-24 | $14.18 | $14.32 | $14.18 | $14.21 | $12.30 | 45,130 |
| 2017-03-23 | $14.19 | $14.28 | $14.17 | $14.20 | $12.30 | 60,653 |
| 2017-03-22 | $14.16 | $14.27 | $13.99 | $14.19 | $12.29 | 68,730 |
| 2017-03-21 | $14.04 | $14.32 | $13.98 | $13.99 | $12.11 | 29,699 |
| 2017-03-20 | $14.12 | $14.12 | $13.96 | $14.08 | $12.19 | 46,206 |
| 2017-03-17 | $13.80 | $14.00 | $13.80 | $13.89 | $12.03 | 50,311 |
| 2017-03-16 | $14.00 | $14.02 | $13.95 | $13.96 | $12.09 | 33,712 |
| 2017-03-15 | $13.74 | $14.04 | $13.65 | $13.93 | $12.06 | 91,678 |
| 2017-03-14 | $13.76 | $13.76 | $13.60 | $13.65 | $11.82 | 37,252 |
| 2017-03-13 | $13.55 | $13.92 | $13.55 | $13.73 | $11.89 | 80,832 |
| 2017-03-10 | $13.81 | $13.96 | $13.81 | $13.89 | $12.03 | 42,452 |
| 2017-03-09 | $13.79 | $13.98 | $13.79 | $13.85 | $11.99 | 60,343 |
| 2017-03-08 | $13.70 | $13.99 | $13.70 | $13.78 | $11.93 | 39,383 |
| 2017-03-07 | $13.99 | $14.22 | $13.92 | $13.92 | $12.05 | 20,283 |
| 2017-03-06 | $13.88 | $14.12 | $13.88 | $13.97 | $12.10 | 58,676 |
| 2017-03-03 | $14.15 | $14.27 | $14.06 | $14.18 | $12.11 | 29,771 |
| 2017-03-02 | $14.40 | $14.40 | $14.20 | $14.20 | $12.12 | 65,316 |
| 2017-03-01 | $14.36 | $14.38 | $14.19 | $14.36 | $12.26 | 27,097 |
| 2017-02-28 | $14.25 | $14.27 | $14.20 | $14.25 | $12.17 | 34,280 |
| 2017-02-27 | $14.18 | $14.27 | $14.03 | $14.21 | $12.13 | 76,858 |
| 2017-02-24 | $14.74 | $14.74 | $14.45 | $14.59 | $12.46 | 14,883 |
| 2017-02-23 | $14.84 | $14.84 | $14.61 | $14.68 | $12.53 | 63,403 |
| 2017-02-22 | $14.60 | $14.60 | $14.31 | $14.45 | $12.34 | 34,691 |
| 2017-02-21 | $14.30 | $14.41 | $14.26 | $14.31 | $12.22 | 63,500 |
| 2017-02-17 | $16.08 | $16.30 | $16.05 | $16.13 | $13.77 | 23,915 |
| 2017-02-16 | $16.17 | $16.35 | $16.17 | $16.33 | $13.94 | 22,104 |
| 2017-02-15 | $15.94 | $16.34 | $15.94 | $16.32 | $13.93 | 69,513 |
| 2017-02-14 | $16.15 | $16.18 | $16.08 | $16.14 | $13.78 | 205,603 |
| 2017-02-13 | $15.94 | $16.10 | $15.94 | $16.06 | $13.71 | 48,800 |
| 2017-02-10 | $16.24 | $16.24 | $16.09 | $16.20 | $13.83 | 187,496 |
| 2017-02-09 | $15.93 | $15.99 | $15.93 | $15.97 | $13.63 | 206,330 |
| 2017-02-08 | $15.90 | $15.90 | $15.76 | $15.82 | $13.51 | 228,508 |
| 2017-02-07 | $15.83 | $15.86 | $15.77 | $15.79 | $13.48 | 34,269 |
| 2017-02-06 | $15.77 | $15.82 | $15.77 | $15.80 | $13.49 | 31,260 |
| 2017-02-03 | $15.95 | $16.12 | $15.95 | $16.08 | $13.73 | 64,706 |
| 2017-02-02 | $15.58 | $15.70 | $15.58 | $15.64 | $13.35 | 20,130 |
| 2017-02-01 | $15.68 | $15.73 | $15.54 | $15.58 | $13.30 | 21,946 |
| 2017-01-31 | $15.74 | $15.74 | $15.65 | $15.66 | $13.37 | 47,683 |
| 2017-01-30 | $15.82 | $16.11 | $15.81 | $15.83 | $13.51 | 44,850 |
| 2017-01-27 | $16.33 | $16.33 | $16.09 | $16.14 | $13.78 | 355,235 |
| 2017-01-26 | $16.11 | $16.17 | $16.11 | $16.12 | $13.76 | 84,906 |
| 2017-01-25 | $15.96 | $16.24 | $15.96 | $16.15 | $13.79 | 29,911 |
| 2017-01-24 | $15.91 | $16.10 | $15.77 | $16.08 | $13.73 | 14,823 |
| 2017-01-23 | $15.92 | $15.92 | $15.63 | $15.74 | $13.44 | 18,497 |
| 2017-01-20 | $18.34 | $18.71 | $18.29 | $18.54 | $15.83 | 11,125 |
| 2017-01-19 | $18.47 | $18.58 | $18.47 | $18.57 | $15.85 | 9,358 |
| 2017-01-18 | $18.37 | $18.89 | $18.34 | $18.63 | $15.90 | 28,259 |
| 2017-01-17 | $18.53 | $18.93 | $18.51 | $18.84 | $16.08 | 22,533 |
| 2017-01-13 | $18.94 | $18.95 | $18.82 | $18.95 | $16.18 | 18,981 |
| 2017-01-12 | $18.60 | $18.92 | $18.60 | $18.91 | $16.14 | 18,381 |
| 2017-01-11 | $18.41 | $18.81 | $18.41 | $18.78 | $16.03 | 7,723 |
| 2017-01-10 | $18.34 | $18.60 | $18.34 | $18.47 | $15.77 | 6,903 |
| 2017-01-09 | $18.38 | $18.62 | $18.38 | $18.58 | $15.86 | 12,828 |
| 2017-01-06 | $18.32 | $18.32 | $18.05 | $18.29 | $15.61 | 18,947 |
| 2017-01-05 | $17.97 | $18.38 | $17.97 | $18.37 | $15.68 | 18,669 |
| 2017-01-04 | $18.14 | $18.19 | $18.12 | $18.18 | $15.52 | 65,200 |
| 2017-01-03 | $17.89 | $18.26 | $17.89 | $18.20 | $15.54 | 23,757 |
| 2016-12-30 | $18.14 | $18.19 | $17.80 | $17.83 | $15.22 | 11,109 |
| 2016-12-29 | $17.58 | $18.13 | $17.58 | $17.88 | $15.26 | 21,350 |
| 2016-12-28 | $17.76 | $17.97 | $17.70 | $17.76 | $15.16 | 20,401 |
| 2016-12-27 | $17.54 | $18.00 | $17.54 | $17.86 | $15.25 | 12,767 |
| 2016-12-23 | $18.05 | $18.05 | $17.54 | $17.78 | $15.18 | 19,352 |
| 2016-12-22 | $17.60 | $18.14 | $17.54 | $17.80 | $15.19 | 79,764 |
| 2016-12-21 | $18.12 | $18.17 | $17.54 | $17.80 | $15.20 | 293,835 |
| 2016-12-20 | $17.94 | $17.96 | $17.68 | $17.73 | $15.14 | 36,833 |
| 2016-12-19 | $17.66 | $17.89 | $17.54 | $17.64 | $15.06 | 15,165 |
| 2016-12-16 | $17.36 | $17.60 | $17.32 | $17.51 | $14.95 | 22,619 |
| 2016-12-15 | $17.69 | $17.88 | $17.48 | $17.56 | $14.99 | 24,967 |
| 2016-12-14 | $17.80 | $18.20 | $17.76 | $17.76 | $15.16 | 347,979 |
| 2016-12-13 | $17.49 | $17.79 | $17.49 | $17.75 | $15.15 | 38,806 |
| 2016-12-12 | $17.64 | $17.68 | $17.46 | $17.57 | $15.00 | 22,145 |
| 2016-12-09 | $17.34 | $17.77 | $17.34 | $17.62 | $15.04 | 9,368 |
| 2016-12-08 | $17.47 | $17.64 | $17.47 | $17.62 | $15.04 | 23,780 |
| 2016-12-07 | $17.25 | $17.48 | $17.25 | $17.48 | $14.92 | 37,579 |
| 2016-12-06 | $17.20 | $17.39 | $17.07 | $17.33 | $14.79 | 19,414 |
| 2016-12-05 | $16.81 | $17.16 | $16.81 | $17.13 | $14.62 | 25,795 |
| 2016-12-02 | $17.00 | $17.41 | $17.00 | $17.28 | $14.75 | 13,915 |
| 2016-12-01 | $17.20 | $17.47 | $17.20 | $17.47 | $14.91 | 23,718 |
| 2016-11-30 | $17.52 | $17.88 | $17.39 | $17.44 | $14.89 | 32,285 |
| 2016-11-29 | $17.98 | $17.98 | $17.67 | $17.82 | $15.21 | 12,464 |
| 2016-11-28 | $17.72 | $17.95 | $17.72 | $17.94 | $15.32 | 10,556 |
| 2016-11-25 | $18.00 | $18.00 | $17.88 | $17.93 | $15.30 | 29,825 |
| 2016-11-23 | $17.96 | $18.00 | $17.92 | $17.98 | $15.35 | 21,255 |
| 2016-11-22 | $17.74 | $17.78 | $17.52 | $17.75 | $15.15 | 23,485 |
| 2016-11-21 | $17.32 | $17.37 | $17.32 | $17.36 | $14.82 | 15,563 |
| 2016-11-18 | $17.46 | $17.50 | $17.33 | $17.38 | $14.84 | 13,513 |
| 2016-11-17 | $17.49 | $17.55 | $17.24 | $17.31 | $14.78 | 17,214 |
| 2016-11-16 | $17.36 | $17.51 | $17.34 | $17.37 | $14.83 | 23,805 |
| 2016-11-15 | $17.55 | $17.82 | $17.55 | $17.74 | $15.15 | 29,093 |
| 2016-11-14 | $17.42 | $17.88 | $17.42 | $17.64 | $15.06 | 8,013 |
| 2016-11-11 | $17.54 | $17.59 | $17.37 | $17.41 | $14.86 | 10,122 |
| 2016-11-10 | $17.74 | $17.74 | $17.58 | $17.70 | $15.11 | 37,489 |
| 2016-11-09 | $17.31 | $17.31 | $17.12 | $17.21 | $14.69 | 25,336 |
| 2016-11-08 | $17.13 | $17.37 | $17.13 | $17.36 | $14.82 | 19,286 |
| 2016-11-07 | $17.43 | $17.43 | $17.30 | $17.37 | $14.83 | 47,680 |
| 2016-11-04 | $17.16 | $17.23 | $16.96 | $17.00 | $14.51 | 9,415 |
| 2016-11-03 | $17.96 | $17.96 | $17.15 | $17.25 | $14.73 | 31,111 |
| 2016-11-02 | $17.28 | $17.40 | $17.09 | $17.22 | $14.70 | 20,538 |
| 2016-11-01 | $17.49 | $17.84 | $17.41 | $17.49 | $14.93 | 41,285 |
| 2016-10-31 | $17.50 | $17.58 | $17.47 | $17.51 | $14.95 | 82,751 |
| 2016-10-28 | $17.52 | $17.52 | $17.19 | $17.33 | $14.79 | 15,042 |
| 2016-10-27 | $17.57 | $17.57 | $17.40 | $17.45 | $14.89 | 407,486 |
| 2016-10-26 | $18.23 | $18.23 | $17.81 | $17.89 | $15.27 | 95,634 |
| 2016-10-25 | $18.49 | $18.49 | $18.04 | $18.27 | $15.60 | 68,117 |
| 2016-10-24 | $17.92 | $18.24 | $17.81 | $17.99 | $15.36 | 268,329 |
| 2016-10-21 | $17.56 | $17.98 | $17.56 | $17.78 | $15.17 | 10,245 |
| 2016-10-20 | $18.21 | $18.60 | $18.21 | $18.38 | $15.69 | 9,369 |
| 2016-10-19 | $18.55 | $18.66 | $18.55 | $18.66 | $15.93 | 12,638 |
| 2016-10-18 | $18.50 | $18.56 | $18.48 | $18.49 | $15.79 | 10,992 |
| 2016-10-17 | $18.29 | $18.29 | $18.20 | $18.20 | $15.54 | 13,828 |
| 2016-10-14 | $18.31 | $18.32 | $18.23 | $18.32 | $15.45 | 7,272 |
| 2016-10-13 | $18.01 | $18.17 | $18.01 | $18.14 | $15.30 | 12,608 |
| 2016-10-12 | $17.91 | $18.17 | $17.91 | $18.08 | $15.25 | 8,344 |
| 2016-10-11 | $18.36 | $18.43 | $18.12 | $18.18 | $15.34 | 11,993 |
| 2016-10-10 | $18.62 | $18.74 | $18.62 | $18.66 | $15.74 | 4,909 |
| 2016-10-07 | $18.55 | $18.55 | $18.38 | $18.53 | $15.63 | 11,825 |
| 2016-10-06 | $18.32 | $18.51 | $18.32 | $18.51 | $15.61 | 6,152 |
| 2016-10-05 | $18.44 | $18.51 | $18.37 | $18.46 | $15.57 | 10,604 |
| 2016-10-04 | $18.37 | $18.46 | $18.27 | $18.34 | $15.47 | 11,602 |
| 2016-10-03 | $18.47 | $18.47 | $18.33 | $18.35 | $15.48 | 5,222 |
| 2016-09-30 | $18.22 | $18.51 | $18.22 | $18.43 | $15.55 | 33,305 |
| 2016-09-29 | $18.34 | $18.35 | $18.10 | $18.18 | $15.34 | 9,730 |
| 2016-09-28 | $18.34 | $18.52 | $18.22 | $18.52 | $15.62 | 8,543 |
| 2016-09-27 | $18.22 | $18.29 | $18.17 | $18.25 | $15.39 | 21,634 |
| 2016-09-26 | $18.19 | $18.22 | $18.16 | $18.17 | $15.32 | 9,346 |
| 2016-09-23 | $18.43 | $18.53 | $18.31 | $18.35 | $15.48 | 281,693 |
| 2016-09-22 | $18.15 | $18.18 | $18.06 | $18.07 | $15.24 | 30,024 |
| 2016-09-21 | $17.92 | $18.13 | $17.86 | $18.13 | $15.29 | 10,550 |
| 2016-09-20 | $17.83 | $17.98 | $17.83 | $17.90 | $15.10 | 12,027 |
| 2016-09-19 | $17.69 | $17.71 | $17.55 | $17.60 | $14.85 | 18,736 |
| 2016-09-16 | $17.53 | $17.56 | $17.50 | $17.53 | $14.78 | 8,213 |
| 2016-09-15 | $17.12 | $17.55 | $17.12 | $17.52 | $14.78 | 18,487 |
| 2016-09-14 | $17.44 | $17.52 | $17.39 | $17.44 | $14.71 | 9,426 |
| 2016-09-13 | $17.30 | $17.30 | $17.06 | $17.14 | $14.46 | 20,902 |
| 2016-09-12 | $17.43 | $17.71 | $17.43 | $17.71 | $14.94 | 13,792 |
| 2016-09-09 | $17.91 | $17.91 | $17.66 | $17.70 | $14.93 | 4,975 |
| 2016-09-08 | $18.34 | $18.34 | $18.20 | $18.23 | $15.37 | 6,326 |
| 2016-09-07 | $18.22 | $18.39 | $18.22 | $18.28 | $15.42 | 9,827 |
| 2016-09-06 | $18.17 | $18.29 | $18.17 | $18.28 | $15.42 | 33,611 |
| 2016-09-02 | $18.23 | $18.23 | $18.12 | $18.15 | $15.31 | 8,424 |
| 2016-09-01 | $18.32 | $18.51 | $18.32 | $18.47 | $15.41 | 7,809 |
| 2016-08-31 | $18.38 | $18.42 | $18.36 | $18.39 | $15.34 | 7,352 |
| 2016-08-30 | $18.55 | $18.61 | $18.54 | $18.54 | $15.47 | 6,108 |
| 2016-08-29 | $18.81 | $18.89 | $18.79 | $18.84 | $15.72 | 4,092 |
| 2016-08-26 | $19.28 | $19.28 | $18.86 | $18.96 | $15.82 | 7,958 |
| 2016-08-25 | $19.40 | $19.51 | $19.30 | $19.35 | $16.15 | 7,576 |
| 2016-08-24 | $19.52 | $19.69 | $19.48 | $19.48 | $16.25 | 6,584 |
| 2016-08-23 | $19.61 | $19.75 | $19.61 | $19.68 | $16.42 | 8,252 |
| 2016-08-22 | $19.40 | $19.55 | $19.40 | $19.41 | $16.20 | 9,338 |
| 2016-08-19 | $19.89 | $19.89 | $19.65 | $19.75 | $16.48 | 7,415 |
| 2016-08-18 | $20.48 | $20.48 | $20.20 | $20.24 | $16.89 | 8,688 |
| 2016-08-17 | $20.37 | $20.39 | $20.17 | $20.23 | $16.88 | 7,306 |
| 2016-08-16 | $20.36 | $20.55 | $20.36 | $20.44 | $17.05 | 6,429 |
| 2016-08-15 | $20.26 | $20.47 | $20.26 | $20.47 | $17.08 | 15,728 |
| 2016-08-12 | $20.17 | $20.33 | $20.16 | $20.16 | $16.82 | 22,341 |
| 2016-08-11 | $20.06 | $20.37 | $20.06 | $20.26 | $16.90 | 3,134 |
| 2016-08-10 | $19.98 | $19.98 | $19.88 | $19.88 | $16.59 | 8,352 |
| 2016-08-09 | $19.78 | $19.80 | $19.73 | $19.76 | $16.49 | 5,466 |
| 2016-08-08 | $19.60 | $19.83 | $19.60 | $19.83 | $16.55 | 5,700 |
| 2016-08-05 | $19.77 | $19.79 | $19.76 | $19.79 | $16.51 | 5,351 |
| 2016-08-04 | $19.60 | $19.65 | $19.56 | $19.62 | $16.37 | 6,593 |
| 2016-08-03 | $19.61 | $19.72 | $19.59 | $19.70 | $16.43 | 9,232 |
| 2016-08-02 | $20.08 | $20.08 | $19.82 | $19.88 | $16.59 | 12,750 |
| 2016-08-01 | $20.41 | $20.42 | $20.18 | $20.18 | $16.84 | 8,840 |
| 2016-07-29 | $20.19 | $20.45 | $20.19 | $20.42 | $17.04 | 5,298 |
| 2016-07-28 | $19.88 | $20.17 | $19.88 | $20.13 | $16.80 | 6,423 |
| 2016-07-27 | $19.85 | $20.12 | $19.85 | $20.12 | $16.79 | 7,421 |
| 2016-07-26 | $20.34 | $20.39 | $20.30 | $20.36 | $16.99 | 9,307 |
| 2016-07-25 | $20.06 | $20.25 | $20.06 | $20.20 | $16.85 | 10,168 |
| 2016-07-22 | $20.06 | $20.06 | $19.92 | $19.97 | $16.66 | 41,427 |
| 2016-07-21 | $19.94 | $20.11 | $19.77 | $19.96 | $16.65 | 12,568 |
| 2016-07-20 | $19.84 | $19.89 | $19.70 | $19.80 | $16.52 | 9,991 |
| 2016-07-19 | $19.67 | $19.90 | $19.67 | $19.80 | $16.52 | 9,362 |
| 2016-07-18 | $19.85 | $19.91 | $19.85 | $19.90 | $16.60 | 4,935 |
| 2016-07-15 | $19.65 | $19.76 | $19.65 | $19.71 | $16.44 | 8,731 |
| 2016-07-14 | $19.58 | $19.78 | $19.58 | $19.65 | $16.40 | 6,626 |
| 2016-07-13 | $19.61 | $19.71 | $19.53 | $19.53 | $16.30 | 8,070 |
| 2016-07-12 | $19.69 | $19.90 | $19.69 | $19.89 | $16.60 | 9,032 |
| 2016-07-11 | $19.44 | $19.56 | $19.44 | $19.54 | $16.30 | 6,132 |
| 2016-07-08 | $19.28 | $19.47 | $19.28 | $19.43 | $16.21 | 9,306 |
| 2016-07-07 | $18.97 | $19.10 | $18.86 | $18.86 | $15.74 | 14,180 |
| 2016-07-06 | $18.68 | $18.89 | $18.68 | $18.89 | $15.76 | 26,178 |
| 2016-07-05 | $18.55 | $18.56 | $18.45 | $18.52 | $15.45 | 7,232 |
| 2016-07-01 | $18.56 | $18.56 | $18.46 | $18.50 | $15.43 | 9,307 |
| 2016-06-30 | $18.38 | $18.56 | $18.38 | $18.51 | $15.44 | 21,924 |
| 2016-06-29 | $18.00 | $18.30 | $18.00 | $18.28 | $15.25 | 98,698 |
| 2016-06-28 | $17.74 | $17.81 | $17.64 | $17.81 | $14.86 | 19,281 |
| 2016-06-27 | $17.61 | $17.87 | $17.35 | $17.44 | $14.55 | 18,378 |
| 2016-06-24 | $18.34 | $18.56 | $18.28 | $18.28 | $15.25 | 14,752 |
| 2016-06-23 | $19.19 | $19.30 | $19.15 | $19.30 | $16.10 | 10,473 |
| 2016-06-22 | $19.10 | $19.16 | $19.02 | $19.05 | $15.89 | 9,960 |
| 2016-06-21 | $18.62 | $18.90 | $18.62 | $18.82 | $15.70 | 8,000 |
| 2016-06-20 | $18.54 | $18.63 | $18.48 | $18.56 | $15.49 | 17,709 |
| 2016-06-17 | $18.23 | $18.30 | $18.20 | $18.25 | $15.23 | 19,596 |
| 2016-06-16 | $18.10 | $18.11 | $17.77 | $18.11 | $15.11 | 14,715 |
| 2016-06-15 | $18.20 | $18.43 | $18.20 | $18.25 | $15.23 | 34,233 |
| 2016-06-14 | $18.25 | $18.25 | $18.11 | $18.20 | $15.19 | 16,829 |
| 2016-06-13 | $18.40 | $18.40 | $18.24 | $18.26 | $15.24 | 12,779 |
| 2016-06-10 | $18.41 | $18.63 | $18.31 | $18.39 | $15.34 | 24,901 |
| 2016-06-09 | $18.55 | $18.69 | $18.55 | $18.68 | $15.59 | 10,861 |
| 2016-06-08 | $19.09 | $19.10 | $19.03 | $19.09 | $15.93 | 23,786 |
| 2016-06-07 | $18.85 | $19.07 | $18.85 | $19.01 | $15.86 | 30,298 |
| 2016-06-06 | $18.82 | $18.91 | $18.75 | $18.88 | $15.75 | 70,476 |
| 2016-06-03 | $18.42 | $18.84 | $18.42 | $18.83 | $15.71 | 13,533 |
| 2016-06-02 | $18.36 | $18.43 | $18.35 | $18.42 | $15.37 | 34,789 |
| 2016-06-01 | $18.38 | $18.42 | $18.35 | $18.42 | $15.37 | 16,329 |
| 2016-05-31 | $18.59 | $18.67 | $18.42 | $18.48 | $15.42 | 6,286 |
| 2016-05-27 | $18.25 | $18.61 | $18.25 | $18.59 | $15.51 | 12,308 |
| 2016-05-26 | $18.79 | $18.81 | $18.73 | $18.74 | $15.63 | 8,092 |
| 2016-05-25 | $18.58 | $18.58 | $18.46 | $18.55 | $15.48 | 10,415 |
| 2016-05-24 | $18.32 | $18.49 | $18.30 | $18.43 | $15.38 | 7,607 |
| 2016-05-23 | $18.12 | $18.42 | $18.12 | $18.35 | $15.31 | 10,425 |
| 2016-05-20 | $18.56 | $18.56 | $18.46 | $18.51 | $15.44 | 18,749 |
| 2016-05-19 | $18.30 | $18.38 | $18.24 | $18.34 | $15.30 | 6,663 |
| 2016-05-18 | $18.37 | $18.56 | $18.27 | $18.37 | $15.33 | 12,447 |
| 2016-05-17 | $18.80 | $19.06 | $18.80 | $18.94 | $15.80 | 16,484 |
| 2016-05-16 | $18.93 | $18.95 | $18.89 | $18.93 | $15.79 | 5,116 |
| 2016-05-13 | $18.95 | $18.99 | $18.82 | $18.89 | $15.76 | 6,807 |
| 2016-05-12 | $18.91 | $18.93 | $18.80 | $18.87 | $15.74 | 5,632 |
| 2016-05-11 | $19.24 | $19.29 | $19.16 | $19.16 | $15.99 | 15,692 |
| 2016-05-10 | $18.91 | $19.35 | $18.91 | $19.35 | $16.14 | 4,679 |
| 2016-05-09 | $19.00 | $19.12 | $19.00 | $19.12 | $15.95 | 4,677 |
| 2016-05-06 | $19.08 | $19.16 | $19.00 | $19.11 | $15.94 | 11,327 |
| 2016-05-05 | $18.92 | $18.97 | $18.81 | $18.82 | $15.70 | 8,191 |
| 2016-05-04 | $18.81 | $18.81 | $18.68 | $18.76 | $15.65 | 14,099 |
| 2016-05-03 | $18.98 | $18.98 | $18.88 | $18.91 | $15.78 | 10,166 |
| 2016-05-02 | $19.01 | $19.08 | $19.01 | $19.08 | $15.92 | 7,511 |
| 2016-04-29 | $19.04 | $19.04 | $18.82 | $18.91 | $15.78 | 6,851 |
| 2016-04-28 | $18.89 | $19.09 | $18.80 | $18.93 | $15.79 | 9,817 |
| 2016-04-27 | $18.98 | $19.00 | $18.86 | $18.91 | $15.78 | 7,470 |
| 2016-04-26 | $19.42 | $19.50 | $19.42 | $19.50 | $16.27 | 6,959 |
| 2016-04-25 | $19.35 | $19.54 | $19.20 | $19.20 | $16.02 | 9,485 |
| 2016-04-22 | $19.25 | $19.50 | $19.25 | $19.34 | $16.14 | 31,726 |
| 2016-04-21 | $19.49 | $19.58 | $19.42 | $19.45 | $16.23 | 9,130 |
| 2016-04-20 | $19.49 | $19.64 | $19.49 | $19.58 | $16.34 | 6,704 |
| 2016-04-19 | $19.28 | $19.50 | $19.28 | $19.46 | $16.24 | 7,544 |
| 2016-04-18 | $18.87 | $19.29 | $18.87 | $19.27 | $16.08 | 14,855 |
| 2016-04-15 | $18.56 | $18.63 | $18.55 | $18.63 | $15.54 | 6,025 |
| 2016-04-14 | $18.55 | $18.55 | $18.48 | $18.50 | $15.44 | 7,023 |
| 2016-04-13 | $18.42 | $18.48 | $18.39 | $18.46 | $15.40 | 8,581 |
| 2016-04-12 | $18.24 | $18.46 | $18.24 | $18.46 | $15.40 | 11,268 |
| 2016-04-11 | $18.18 | $18.20 | $18.10 | $18.10 | $15.10 | 7,024 |
| 2016-04-08 | $18.30 | $18.35 | $18.16 | $18.17 | $15.16 | 9,441 |
| 2016-04-07 | $18.12 | $18.12 | $17.96 | $17.99 | $15.01 | 9,336 |
| 2016-04-06 | $18.11 | $18.39 | $17.98 | $18.38 | $15.34 | 12,744 |
| 2016-04-05 | $18.37 | $18.37 | $17.97 | $18.04 | $15.05 | 8,248 |
| 2016-04-04 | $18.43 | $18.50 | $18.37 | $18.40 | $15.35 | 6,085 |
| 2016-04-01 | $18.35 | $18.49 | $18.35 | $18.49 | $15.43 | 6,937 |
| 2016-03-31 | $18.56 | $18.59 | $18.47 | $18.47 | $15.41 | 13,975 |
| 2016-03-30 | $18.40 | $18.71 | $18.40 | $18.63 | $15.54 | 10,157 |
| 2016-03-29 | $18.01 | $18.41 | $17.99 | $18.41 | $15.36 | 13,187 |
| 2016-03-28 | $18.40 | $18.45 | $18.36 | $18.44 | $15.39 | 20,794 |
| 2016-03-24 | $18.39 | $18.39 | $18.17 | $18.36 | $15.32 | 14,732 |
| 2016-03-23 | $18.28 | $18.29 | $18.14 | $18.14 | $15.13 | 6,605 |
| 2016-03-22 | $18.34 | $18.39 | $18.28 | $18.39 | $15.34 | 17,848 |
| 2016-03-21 | $18.29 | $18.38 | $18.29 | $18.31 | $15.28 | 21,134 |
| 2016-03-18 | $18.17 | $18.32 | $18.17 | $18.25 | $15.23 | 9,925 |
| 2016-03-17 | $18.32 | $18.59 | $18.32 | $18.54 | $15.47 | 15,385 |
| 2016-03-16 | $17.77 | $18.47 | $17.77 | $18.46 | $15.40 | 8,362 |
| 2016-03-15 | $17.84 | $17.99 | $17.84 | $17.99 | $15.01 | 10,284 |
| 2016-03-14 | $18.41 | $18.45 | $18.39 | $18.43 | $15.37 | 7,730 |
| 2016-03-11 | $18.71 | $18.72 | $18.65 | $18.69 | $15.59 | 9,087 |
| 2016-03-10 | $18.45 | $18.45 | $18.26 | $18.37 | $15.33 | 8,356 |
| 2016-03-09 | $19.07 | $19.13 | $18.99 | $18.99 | $15.84 | 12,942 |
| 2016-03-08 | $18.46 | $18.46 | $18.27 | $18.30 | $15.27 | 23,948 |
| 2016-03-07 | $18.24 | $18.51 | $18.24 | $18.44 | $15.22 | 8,744 |
| 2016-03-04 | $18.30 | $18.50 | $18.30 | $18.39 | $15.18 | 11,562 |
| 2016-03-03 | $18.24 | $18.35 | $18.24 | $18.31 | $15.11 | 9,463 |
| 2016-03-02 | $18.32 | $18.40 | $18.10 | $18.37 | $15.16 | 22,433 |
| 2016-03-01 | $18.09 | $18.37 | $18.09 | $18.35 | $15.14 | 15,399 |
| 2016-02-29 | $17.69 | $17.90 | $17.69 | $17.74 | $14.64 | 20,777 |
| 2016-02-26 | $17.78 | $17.78 | $17.42 | $17.42 | $14.37 | 156,046 |
| 2016-02-25 | $17.37 | $17.48 | $17.24 | $17.44 | $14.39 | 22,833 |
| 2016-02-24 | $16.73 | $17.04 | $16.70 | $17.04 | $14.06 | 195,696 |
| 2016-02-23 | $16.84 | $17.01 | $16.68 | $16.68 | $13.76 | 238,188 |
| 2016-02-22 | $17.27 | $17.44 | $17.10 | $17.44 | $14.39 | 11,339 |
| 2016-02-19 | $15.61 | $15.80 | $15.61 | $15.76 | $13.01 | 10,346 |
| 2016-02-18 | $15.63 | $15.67 | $15.59 | $15.62 | $12.89 | 29,723 |
| 2016-02-17 | $15.38 | $15.58 | $15.34 | $15.55 | $12.83 | 22,687 |
| 2016-02-16 | $15.30 | $15.30 | $15.19 | $15.30 | $12.63 | 19,579 |
| 2016-02-12 | $14.42 | $14.60 | $14.31 | $14.60 | $12.05 | 16,761 |
| 2016-02-11 | $14.50 | $14.50 | $14.28 | $14.36 | $11.85 | 24,634 |
| 2016-02-10 | $14.33 | $14.53 | $14.28 | $14.29 | $11.79 | 881,177 |
| 2016-02-09 | $14.84 | $14.84 | $14.34 | $14.43 | $11.91 | 105,419 |
| 2016-02-08 | $14.67 | $14.73 | $14.57 | $14.73 | $12.16 | 23,594 |
| 2016-02-05 | $15.01 | $15.11 | $14.78 | $14.88 | $12.28 | 18,505 |
| 2016-02-04 | $15.29 | $15.36 | $15.20 | $15.30 | $12.63 | 15,600 |
| 2016-02-03 | $15.08 | $15.67 | $15.08 | $15.67 | $12.93 | 31,695 |
| 2016-02-02 | $15.56 | $15.70 | $15.26 | $15.26 | $12.59 | 47,966 |
| 2016-02-01 | $16.10 | $16.18 | $15.93 | $16.18 | $13.35 | 19,856 |
| 2016-01-29 | $15.71 | $15.89 | $15.54 | $15.83 | $13.06 | 32,931 |
| 2016-01-28 | $15.71 | $15.87 | $15.70 | $15.85 | $13.08 | 19,229 |
| 2016-01-27 | $15.64 | $15.71 | $15.38 | $15.43 | $12.73 | 15,869 |
| 2016-01-26 | $15.45 | $15.65 | $15.27 | $15.65 | $12.91 | 20,982 |
| 2016-01-25 | $15.69 | $15.69 | $15.34 | $15.40 | $12.71 | 19,522 |
| 2016-01-22 | $15.45 | $15.70 | $15.45 | $15.62 | $12.89 | 18,859 |
| 2016-01-21 | $14.90 | $15.44 | $14.90 | $15.39 | $12.70 | 37,569 |
| 2016-01-20 | $14.57 | $14.93 | $14.53 | $14.90 | $12.30 | 76,197 |
| 2016-01-19 | $14.87 | $14.92 | $14.69 | $14.83 | $12.23 | 37,203 |
| 2016-01-15 | $14.72 | $14.72 | $14.26 | $14.40 | $11.88 | 27,946 |
| 2016-01-14 | $15.00 | $15.25 | $14.89 | $15.16 | $12.51 | 62,718 |
| 2016-01-13 | $15.61 | $15.61 | $15.14 | $15.24 | $12.57 | 21,715 |
| 2016-01-12 | $15.53 | $15.53 | $15.17 | $15.37 | $12.68 | 19,332 |
| 2016-01-11 | $15.06 | $15.29 | $15.01 | $15.18 | $12.53 | 35,202 |
| 2016-01-08 | $15.27 | $15.27 | $15.00 | $15.13 | $12.49 | 14,271 |
| 2016-01-07 | $15.11 | $15.45 | $15.11 | $15.26 | $12.59 | 18,535 |
| 2016-01-06 | $15.63 | $16.06 | $15.63 | $15.86 | $13.09 | 18,459 |
| 2016-01-05 | $16.41 | $16.43 | $16.24 | $16.40 | $13.53 | 24,442 |
| 2016-01-04 | $16.54 | $16.63 | $16.48 | $16.63 | $13.72 | 25,927 |
| 2015-12-31 | $16.84 | $16.97 | $16.75 | $16.80 | $13.86 | 80,887 |
| 2015-12-30 | $16.69 | $16.79 | $16.62 | $16.75 | $13.82 | 19,177 |
| 2015-12-29 | $16.51 | $16.68 | $16.51 | $16.68 | $13.76 | 15,731 |
| 2015-12-28 | $16.22 | $16.34 | $16.20 | $16.34 | $13.48 | 25,130 |
| 2015-12-24 | $16.35 | $16.38 | $16.10 | $16.37 | $13.51 | 10,601 |
| 2015-12-23 | $16.12 | $16.35 | $16.12 | $16.35 | $13.49 | 18,242 |
| 2015-12-22 | $15.98 | $16.13 | $15.90 | $16.08 | $13.27 | 31,434 |
| 2015-12-21 | $15.93 | $16.08 | $15.90 | $16.08 | $13.27 | 38,471 |
| 2015-12-18 | $15.66 | $15.99 | $15.66 | $15.87 | $13.10 | 54,606 |
| 2015-12-17 | $15.84 | $15.84 | $15.64 | $15.70 | $12.96 | 51,004 |
| 2015-12-16 | $15.44 | $15.89 | $15.44 | $15.85 | $13.08 | 21,829 |
| 2015-12-15 | $15.55 | $15.55 | $15.37 | $15.48 | $12.77 | 37,292 |
| 2015-12-14 | $15.47 | $15.47 | $15.09 | $15.23 | $12.57 | 35,890 |
| 2015-12-11 | $15.37 | $15.41 | $15.20 | $15.23 | $12.56 | 37,257 |
| 2015-12-10 | $15.93 | $15.93 | $15.47 | $15.76 | $13.01 | 23,084 |
| 2015-12-09 | $15.73 | $15.73 | $15.37 | $15.54 | $12.82 | 46,460 |
| 2015-12-08 | $15.75 | $15.90 | $15.70 | $15.80 | $13.04 | 14,161 |
| 2015-12-07 | $16.02 | $16.02 | $15.73 | $15.77 | $13.01 | 44,744 |
| 2015-12-04 | $15.94 | $16.11 | $15.89 | $16.05 | $13.24 | 28,922 |
| 2015-12-03 | $16.10 | $16.12 | $15.94 | $15.99 | $13.19 | 52,212 |
| 2015-12-02 | $15.91 | $16.24 | $15.91 | $15.99 | $13.19 | 16,083 |
| 2015-12-01 | $16.26 | $16.36 | $16.26 | $16.33 | $13.48 | 16,708 |
| 2015-11-30 | $15.80 | $16.01 | $15.77 | $15.86 | $13.09 | 15,015 |
| 2015-11-27 | $15.72 | $15.81 | $15.54 | $15.70 | $12.96 | 7,410 |
| 2015-11-25 | $15.77 | $15.77 | $15.58 | $15.62 | $12.89 | 22,657 |
| 2015-11-24 | $16.06 | $16.13 | $15.89 | $16.08 | $13.27 | 21,180 |
| 2015-11-23 | $16.00 | $16.08 | $15.85 | $16.01 | $13.21 | 24,941 |
| 2015-11-20 | $15.78 | $15.84 | $15.76 | $15.79 | $13.03 | 25,338 |
| 2015-11-19 | $15.49 | $15.62 | $15.49 | $15.60 | $12.87 | 18,712 |
| 2015-11-18 | $15.06 | $15.21 | $15.06 | $15.21 | $12.55 | 29,235 |
| 2015-11-17 | $14.97 | $15.03 | $14.88 | $14.99 | $12.37 | 41,815 |
| 2015-11-16 | $14.73 | $14.84 | $14.60 | $14.81 | $12.22 | 22,715 |
| 2015-11-13 | $14.91 | $14.98 | $14.75 | $14.84 | $12.24 | 51,431 |
| 2015-11-12 | $14.82 | $14.92 | $14.82 | $14.89 | $12.29 | 38,755 |
| 2015-11-11 | $14.92 | $14.94 | $14.84 | $14.90 | $12.30 | 77,319 |
| 2015-11-10 | $14.85 | $15.00 | $14.71 | $14.84 | $12.25 | 109,326 |
| 2015-11-09 | $15.16 | $15.16 | $14.96 | $15.09 | $12.45 | 355,122 |
| 2015-11-06 | $14.92 | $15.00 | $14.90 | $14.98 | $12.36 | 67,794 |
| 2015-11-05 | $15.06 | $15.13 | $15.05 | $15.09 | $12.45 | 11,555 |
| 2015-11-04 | $14.87 | $15.01 | $14.84 | $14.94 | $12.33 | 23,583 |
| 2015-11-03 | $14.98 | $15.14 | $14.93 | $15.14 | $12.49 | 23,990 |
| 2015-11-02 | $14.82 | $14.90 | $14.75 | $14.90 | $12.30 | 22,120 |
| 2015-10-30 | $14.69 | $14.86 | $14.68 | $14.84 | $12.25 | 28,197 |
| 2015-10-29 | $14.71 | $14.71 | $14.50 | $14.52 | $11.98 | 34,579 |
| 2015-10-28 | $14.36 | $14.67 | $14.36 | $14.59 | $12.04 | 13,834 |
| 2015-10-27 | $14.67 | $14.74 | $14.59 | $14.62 | $12.06 | 14,528 |
| 2015-10-26 | $14.76 | $14.76 | $14.72 | $14.73 | $12.16 | 15,336 |
| 2015-10-23 | $14.74 | $14.78 | $14.69 | $14.78 | $12.20 | 19,003 |
| 2015-10-22 | $14.51 | $14.55 | $14.44 | $14.52 | $11.98 | 16,119 |
| 2015-10-21 | $14.48 | $14.51 | $14.40 | $14.40 | $11.88 | 11,475 |
| 2015-10-20 | $14.68 | $14.69 | $14.60 | $14.61 | $12.06 | 21,022 |
| 2015-10-19 | $14.64 | $14.64 | $14.54 | $14.60 | $12.05 | 18,927 |
| 2015-10-16 | $14.66 | $14.72 | $14.60 | $14.71 | $12.13 | 39,929 |
| 2015-10-15 | $14.62 | $14.78 | $14.60 | $14.74 | $12.16 | 289,393 |
| 2015-10-14 | $14.40 | $14.61 | $14.40 | $14.56 | $12.01 | 183,640 |
| 2015-10-13 | $14.17 | $14.72 | $14.17 | $14.40 | $11.88 | 175,979 |
| 2015-10-12 | $14.74 | $14.95 | $14.70 | $14.72 | $12.15 | 236,994 |
| 2015-10-09 | $14.87 | $15.00 | $14.79 | $15.00 | $12.38 | 89,639 |
| 2015-10-08 | $14.62 | $14.90 | $14.62 | $14.78 | $12.20 | 113,445 |
| 2015-10-07 | $14.87 | $14.93 | $14.73 | $14.74 | $12.16 | 129,831 |
| 2015-10-06 | $14.45 | $14.89 | $14.45 | $14.78 | $12.20 | 45,022 |
| 2015-10-05 | $14.34 | $15.02 | $14.34 | $14.75 | $12.17 | 293,705 |
| 2015-10-02 | $13.58 | $14.22 | $13.58 | $14.22 | $11.73 | 35,333 |
| 2015-10-01 | $13.98 | $14.08 | $13.91 | $14.05 | $11.59 | 32,770 |
| 2015-09-30 | $13.80 | $13.80 | $13.50 | $13.75 | $11.35 | 39,068 |
| 2015-09-29 | $13.66 | $13.72 | $13.50 | $13.62 | $11.24 | 71,824 |
| 2015-09-28 | $13.81 | $13.95 | $13.66 | $13.69 | $11.30 | 45,349 |
| 2015-09-25 | $13.78 | $13.79 | $13.66 | $13.74 | $11.34 | 28,856 |
| 2015-09-24 | $13.94 | $13.94 | $13.64 | $13.80 | $11.39 | 20,146 |
| 2015-09-23 | $13.73 | $13.73 | $13.46 | $13.59 | $11.21 | 18,591 |
| 2015-09-22 | $13.64 | $13.73 | $13.56 | $13.73 | $11.33 | 41,037 |
| 2015-09-21 | $13.82 | $13.93 | $13.67 | $13.79 | $11.38 | 37,832 |
| 2015-09-18 | $14.13 | $14.34 | $13.94 | $13.94 | $11.50 | 15,141 |
| 2015-09-17 | $13.92 | $14.33 | $13.85 | $13.92 | $11.49 | 16,332 |
| 2015-09-16 | $13.71 | $13.83 | $13.62 | $13.83 | $11.41 | 33,877 |
| 2015-09-15 | $13.90 | $13.90 | $13.46 | $13.77 | $11.36 | 99,047 |
| 2015-09-14 | $13.83 | $14.00 | $13.74 | $13.89 | $11.46 | 24,768 |
| 2015-09-11 | $13.71 | $13.99 | $13.62 | $13.79 | $11.38 | 32,641 |
| 2015-09-10 | $13.67 | $13.85 | $13.43 | $13.71 | $11.31 | 50,612 |
| 2015-09-09 | $13.98 | $14.18 | $13.78 | $13.78 | $11.37 | 27,036 |
| 2015-09-08 | $13.90 | $14.10 | $13.88 | $14.09 | $11.48 | 31,674 |
| 2015-09-04 | $13.75 | $13.76 | $13.59 | $13.59 | $11.07 | 25,068 |
| 2015-09-03 | $13.64 | $13.89 | $13.61 | $13.66 | $11.12 | 49,393 |
| 2015-09-02 | $13.83 | $13.91 | $13.68 | $13.77 | $11.22 | 27,234 |
| 2015-09-01 | $13.56 | $13.76 | $13.34 | $13.34 | $10.87 | 71,729 |
Brambles Ltd (BXBLY) News Headlines
Recent Brambles Ltd (BXBLY) News
Similar Companies to Brambles Ltd (BXBLY) 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 | -- | -- | -- |