Central Japan Railway Company (CJPRY) Exchange: PINK
Data as of Aug. 20, 2025
$13.47 ($0.04) 0.28%
Central Japan Railway Company - Daily Information
Click for more stock information on Central Japan Railway Company.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $13.45 |
| Previous Close | $13.47 |
| High | $13.48 |
| Low | $13.43 |
| Adjusted Open | $13.45 |
| Previous Adjusted Close | $13.47 |
| Adjusted High | $13.48 |
| Adjusted Low | $13.43 |
About Central Japan Railway Company (CJPRY)
No Description Available
Invest in Central Japan Railway Company (CJPRY)
Historical Stock Data for Central Japan Railway Company (CJPRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $13.45 | $13.48 | $13.43 | $13.47 | $13.47 | 14,707 |
| 2025-08-19 | $13.47 | $13.50 | $13.42 | $13.43 | $13.43 | 46,433 |
| 2025-08-18 | $13.21 | $13.43 | $12.97 | $13.22 | $13.22 | 36,679 |
| 2025-08-15 | $12.99 | $13.18 | $12.98 | $13.17 | $13.17 | 66,500 |
| 2025-08-14 | $13.56 | $13.56 | $12.56 | $12.89 | $12.89 | 16,395 |
| 2025-08-13 | $12.81 | $12.97 | $12.71 | $12.86 | $12.86 | 14,629 |
| 2025-08-12 | $12.75 | $12.96 | $12.75 | $12.95 | $12.95 | 131,899 |
| 2025-08-11 | $12.85 | $12.95 | $12.79 | $12.90 | $12.90 | 20,523 |
| 2025-08-08 | $12.76 | $12.93 | $12.76 | $12.89 | $12.89 | 45,081 |
| 2025-08-07 | $12.81 | $12.87 | $12.75 | $12.86 | $12.86 | 24,740 |
| 2025-08-06 | $12.93 | $12.93 | $12.61 | $12.69 | $12.69 | 21,680 |
| 2025-08-05 | $12.31 | $12.40 | $12.21 | $12.34 | $12.34 | 30,975 |
| 2025-08-04 | $12.24 | $12.29 | $12.18 | $12.22 | $12.22 | 66,041 |
| 2025-08-01 | $12.03 | $12.13 | $11.99 | $12.07 | $12.07 | 41,357 |
| 2025-07-31 | $11.70 | $11.70 | $11.57 | $11.60 | $11.60 | 33,966 |
| 2025-07-30 | $11.65 | $11.68 | $11.62 | $11.64 | $11.64 | 22,348 |
| 2025-07-29 | $11.60 | $12.00 | $11.60 | $11.69 | $11.69 | 21,417 |
| 2025-07-28 | $11.48 | $11.48 | $11.37 | $11.46 | $11.46 | 58,177 |
| 2025-07-25 | $11.38 | $11.59 | $11.38 | $11.59 | $11.59 | 26,281 |
| 2025-07-24 | $11.40 | $11.56 | $11.40 | $11.53 | $11.53 | 47,815 |
| 2025-07-23 | $11.56 | $11.61 | $11.54 | $11.59 | $11.59 | 25,547 |
| 2025-07-22 | $11.30 | $11.39 | $11.30 | $11.39 | $11.39 | 36,500 |
| 2025-07-21 | $11.34 | $11.34 | $11.21 | $11.32 | $11.32 | 44,075 |
| 2025-07-18 | $11.20 | $11.20 | $10.97 | $11.15 | $11.15 | 27,258 |
| 2025-07-17 | $10.74 | $11.16 | $10.74 | $11.16 | $11.16 | 36,235 |
| 2025-07-16 | $11.02 | $11.03 | $10.83 | $10.99 | $10.99 | 47,377 |
| 2025-07-15 | $10.96 | $10.97 | $10.91 | $10.95 | $10.95 | 58,439 |
| 2025-07-14 | $11.18 | $11.38 | $11.11 | $11.11 | $11.11 | 44,334 |
| 2025-07-11 | $11.25 | $11.30 | $11.25 | $11.28 | $11.28 | 22,396 |
| 2025-07-10 | $11.81 | $11.81 | $11.33 | $11.37 | $11.37 | 29,531 |
| 2025-07-09 | $11.66 | $11.66 | $11.23 | $11.29 | $11.29 | 34,944 |
| 2025-07-08 | $11.01 | $11.11 | $10.91 | $11.11 | $11.11 | 104,739 |
| 2025-07-07 | $11.04 | $11.19 | $10.95 | $11.05 | $11.05 | 33,598 |
| 2025-07-03 | $11.09 | $11.14 | $11.08 | $11.08 | $11.08 | 14,534 |
| 2025-07-02 | $11.36 | $11.60 | $11.15 | $11.15 | $11.15 | 30,140 |
| 2025-07-01 | $11.10 | $11.22 | $10.85 | $11.19 | $11.19 | 30,838 |
| 2025-06-30 | $11.27 | $11.27 | $11.11 | $11.11 | $11.11 | 74,836 |
| 2025-06-27 | $11.05 | $11.09 | $11.02 | $11.06 | $11.06 | 71,728 |
| 2025-06-26 | $11.60 | $11.60 | $10.92 | $11.00 | $11.00 | 48,808 |
| 2025-06-25 | $11.05 | $11.53 | $10.73 | $10.76 | $10.76 | 154,321 |
| 2025-06-24 | $10.83 | $11.26 | $10.75 | $10.79 | $10.79 | 67,065 |
| 2025-06-23 | $10.68 | $10.73 | $10.58 | $10.73 | $10.73 | 70,388 |
| 2025-06-20 | $10.79 | $10.82 | $10.73 | $10.73 | $10.73 | 52,782 |
| 2025-06-18 | $10.92 | $10.92 | $10.73 | $10.74 | $10.74 | 62,803 |
| 2025-06-17 | $10.68 | $10.68 | $10.57 | $10.58 | $10.58 | 39,131 |
| 2025-06-16 | $10.38 | $10.74 | $10.38 | $10.66 | $10.66 | 53,714 |
| 2025-06-13 | $11.10 | $11.10 | $10.55 | $10.67 | $10.67 | 31,359 |
| 2025-06-12 | $10.91 | $11.13 | $10.69 | $10.70 | $10.70 | 39,557 |
| 2025-06-11 | $10.64 | $10.68 | $10.63 | $10.67 | $10.67 | 39,793 |
| 2025-06-10 | $10.29 | $10.66 | $10.29 | $10.63 | $10.63 | 32,352 |
| 2025-06-09 | $10.77 | $10.77 | $10.55 | $10.71 | $10.71 | 81,576 |
| 2025-06-06 | $10.99 | $11.26 | $10.78 | $10.78 | $10.78 | 38,865 |
| 2025-06-05 | $10.82 | $10.82 | $10.77 | $10.77 | $10.77 | 54,583 |
| 2025-06-04 | $11.00 | $11.00 | $10.80 | $10.81 | $10.81 | 28,128 |
| 2025-06-03 | $10.90 | $11.29 | $10.62 | $10.74 | $10.74 | 319,168 |
| 2025-06-02 | $10.93 | $10.94 | $10.57 | $10.77 | $10.77 | 40,540 |
| 2025-05-30 | $10.87 | $11.26 | $10.86 | $10.91 | $10.91 | 135,495 |
| 2025-05-29 | $11.00 | $11.00 | $10.70 | $10.73 | $10.73 | 43,076 |
| 2025-05-28 | $10.98 | $10.98 | $10.80 | $10.82 | $10.82 | 52,122 |
| 2025-05-27 | $10.77 | $10.98 | $10.77 | $10.98 | $10.98 | 49,984 |
| 2025-05-23 | $10.74 | $10.98 | $10.74 | $10.82 | $10.82 | 48,441 |
| 2025-05-22 | $10.66 | $11.00 | $10.66 | $10.66 | $10.66 | 100,871 |
| 2025-05-21 | $10.60 | $10.62 | $10.57 | $10.59 | $10.59 | 31,113 |
| 2025-05-20 | $10.39 | $10.42 | $10.37 | $10.40 | $10.40 | 38,062 |
| 2025-05-19 | $10.44 | $10.49 | $10.43 | $10.45 | $10.45 | 131,347 |
| 2025-05-16 | $10.61 | $10.61 | $10.56 | $10.61 | $10.61 | 42,136 |
| 2025-05-15 | $10.67 | $10.80 | $10.54 | $10.59 | $10.59 | 55,058 |
| 2025-05-14 | $10.29 | $10.43 | $10.27 | $10.36 | $10.36 | 85,121 |
| 2025-05-13 | $10.39 | $10.45 | $10.27 | $10.39 | $10.39 | 78,637 |
| 2025-05-12 | $10.40 | $10.51 | $10.38 | $10.45 | $10.45 | 44,032 |
| 2025-05-09 | $10.50 | $10.89 | $10.41 | $10.42 | $10.42 | 42,117 |
| 2025-05-08 | $10.70 | $10.72 | $10.62 | $10.65 | $10.65 | 107,626 |
| 2025-05-07 | $10.94 | $10.95 | $10.90 | $10.90 | $10.90 | 44,384 |
| 2025-05-06 | $11.32 | $11.37 | $11.25 | $11.28 | $11.28 | 32,027 |
| 2025-05-05 | $11.34 | $11.34 | $11.20 | $11.20 | $11.20 | 55,407 |
| 2025-05-02 | $11.10 | $11.20 | $11.10 | $11.11 | $11.11 | 44,588 |
| 2025-05-01 | $11.00 | $11.10 | $11.00 | $11.03 | $11.03 | 94,287 |
| 2025-04-30 | $10.39 | $10.85 | $10.39 | $10.77 | $10.77 | 210,696 |
| 2025-04-29 | $10.37 | $10.42 | $10.33 | $10.41 | $10.41 | 69,735 |
| 2025-04-28 | $10.69 | $10.69 | $10.29 | $10.40 | $10.40 | 66,829 |
| 2025-04-25 | $10.09 | $10.14 | $10.08 | $10.11 | $10.11 | 83,044 |
| 2025-04-24 | $9.95 | $10.18 | $9.95 | $10.09 | $10.09 | 55,726 |
| 2025-04-23 | $10.90 | $10.90 | $10.55 | $10.55 | $10.55 | 61,255 |
| 2025-04-22 | $10.68 | $11.00 | $10.67 | $10.67 | $10.67 | 118,383 |
| 2025-04-21 | $10.58 | $10.58 | $10.51 | $10.54 | $10.54 | 39,372 |
| 2025-04-17 | $10.69 | $10.69 | $10.16 | $10.30 | $10.30 | 67,206 |
| 2025-04-16 | $10.14 | $10.17 | $10.10 | $10.12 | $10.12 | 79,735 |
| 2025-04-15 | $10.05 | $10.09 | $10.00 | $10.01 | $10.01 | 279,852 |
| 2025-04-14 | $10.39 | $10.39 | $10.07 | $10.14 | $10.14 | 164,085 |
| 2025-04-11 | $9.89 | $10.07 | $9.83 | $9.99 | $9.99 | 341,172 |
| 2025-04-10 | $9.66 | $10.17 | $9.66 | $10.05 | $10.05 | 430,954 |
| 2025-04-09 | $9.75 | $10.35 | $9.41 | $10.35 | $10.35 | 334,695 |
| 2025-04-08 | $9.55 | $9.79 | $9.55 | $9.62 | $9.62 | 256,341 |
| 2025-04-07 | $9.55 | $9.80 | $9.37 | $9.63 | $9.63 | 181,562 |
| 2025-04-04 | $9.50 | $10.10 | $9.50 | $9.83 | $9.83 | 59,548 |
| 2025-04-03 | $9.87 | $9.88 | $9.75 | $9.79 | $9.79 | 106,081 |
| 2025-04-02 | $9.90 | $9.90 | $9.37 | $9.51 | $9.51 | 121,835 |
| 2025-04-01 | $9.44 | $9.64 | $9.38 | $9.57 | $9.57 | 113,689 |
| 2025-03-31 | $9.51 | $9.54 | $9.49 | $9.51 | $9.51 | 74,892 |
| 2025-03-28 | $10.23 | $10.23 | $9.75 | $9.81 | $9.81 | 81,851 |
| 2025-03-27 | $9.91 | $9.91 | $9.87 | $9.88 | $9.88 | 34,939 |
| 2025-03-26 | $9.75 | $9.87 | $9.75 | $9.86 | $9.86 | 90,311 |
| 2025-03-25 | $9.49 | $9.95 | $9.49 | $9.93 | $9.93 | 42,791 |
| 2025-03-24 | $9.84 | $9.85 | $9.80 | $9.83 | $9.83 | 104,017 |
| 2025-03-21 | $10.05 | $10.05 | $9.93 | $9.96 | $9.96 | 64,699 |
| 2025-03-20 | $10.17 | $10.19 | $10.17 | $10.17 | $10.17 | 35,654 |
| 2025-03-19 | $10.15 | $10.24 | $10.11 | $10.23 | $10.23 | 44,425 |
| 2025-03-18 | $9.93 | $10.14 | $9.93 | $10.14 | $10.14 | 66,199 |
| 2025-03-17 | $10.19 | $10.24 | $10.17 | $10.18 | $10.18 | 115,337 |
| 2025-03-14 | $10.12 | $10.24 | $10.06 | $10.13 | $10.13 | 98,069 |
| 2025-03-13 | $10.30 | $10.35 | $10.29 | $10.35 | $10.35 | 63,825 |
| 2025-03-12 | $10.23 | $10.31 | $10.20 | $10.31 | $10.31 | 95,410 |
| 2025-03-11 | $10.30 | $10.35 | $10.25 | $10.25 | $10.25 | 124,961 |
| 2025-03-10 | $10.00 | $10.37 | $10.00 | $10.34 | $10.34 | 169,942 |
| 2025-03-07 | $10.20 | $10.26 | $10.20 | $10.23 | $10.23 | 124,680 |
| 2025-03-06 | $10.12 | $10.12 | $10.08 | $10.10 | $10.10 | 63,701 |
| 2025-03-05 | $10.11 | $10.18 | $10.05 | $10.16 | $10.16 | 83,972 |
| 2025-03-04 | $10.09 | $10.12 | $10.02 | $10.05 | $10.05 | 119,442 |
| 2025-03-03 | $10.25 | $10.25 | $9.97 | $10.13 | $10.13 | 149,933 |
| 2025-02-28 | $9.81 | $9.85 | $9.80 | $9.85 | $9.85 | 117,405 |
| 2025-02-27 | $9.90 | $9.91 | $9.86 | $9.88 | $9.88 | 106,299 |
| 2025-02-26 | $9.94 | $9.97 | $9.93 | $9.95 | $9.95 | 93,227 |
| 2025-02-25 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 235,147 |
| 2025-02-24 | $9.53 | $9.57 | $9.50 | $9.51 | $9.51 | 304,265 |
| 2025-02-21 | $9.52 | $9.58 | $9.52 | $9.55 | $9.55 | 77,723 |
| 2025-02-20 | $9.54 | $9.62 | $9.54 | $9.57 | $9.57 | 186,827 |
| 2025-02-19 | $9.36 | $9.41 | $9.32 | $9.38 | $9.38 | 294,871 |
| 2025-02-18 | $9.40 | $9.74 | $9.37 | $9.43 | $9.43 | 305,494 |
| 2025-02-14 | $9.24 | $9.28 | $9.24 | $9.28 | $9.28 | 150,307 |
| 2025-02-13 | $9.19 | $9.33 | $9.16 | $9.27 | $9.27 | 363,211 |
| 2025-02-12 | $9.04 | $9.06 | $8.99 | $9.05 | $9.05 | 327,781 |
| 2025-02-11 | $9.04 | $9.08 | $9.01 | $9.06 | $9.06 | 88,647 |
| 2025-02-10 | $9.19 | $9.19 | $9.01 | $9.06 | $9.06 | 282,273 |
| 2025-02-07 | $9.33 | $9.35 | $9.07 | $9.13 | $9.13 | 190,658 |
| 2025-02-06 | $9.21 | $9.25 | $9.20 | $9.24 | $9.24 | 194,620 |
| 2025-02-05 | $9.41 | $9.41 | $8.96 | $9.02 | $9.02 | 262,015 |
| 2025-02-04 | $9.11 | $9.11 | $8.95 | $9.03 | $9.03 | 266,863 |
| 2025-02-03 | $9.40 | $9.69 | $9.20 | $9.53 | $9.53 | 221,754 |
| 2025-01-31 | $9.22 | $9.31 | $9.16 | $9.25 | $9.25 | 85,039 |
| 2025-01-30 | $9.35 | $9.42 | $9.32 | $9.39 | $9.39 | 114,611 |
| 2025-01-29 | $9.25 | $9.64 | $9.17 | $9.18 | $9.18 | 320,643 |
| 2025-01-28 | $9.37 | $9.37 | $9.19 | $9.36 | $9.36 | 309,484 |
| 2025-01-27 | $9.14 | $9.18 | $9.12 | $9.16 | $9.16 | 123,381 |
| 2025-01-24 | $9.35 | $9.35 | $8.92 | $8.99 | $8.99 | 158,868 |
| 2025-01-23 | $8.89 | $8.94 | $8.88 | $8.92 | $8.92 | 278,828 |
| 2025-01-22 | $9.03 | $9.03 | $8.85 | $8.91 | $8.91 | 313,006 |
| 2025-01-21 | $8.97 | $9.00 | $8.95 | $8.98 | $8.98 | 201,939 |
| 2025-01-17 | $8.88 | $8.91 | $8.88 | $8.91 | $8.91 | 143,665 |
| 2025-01-16 | $8.96 | $9.05 | $8.80 | $8.88 | $8.88 | 289,738 |
| 2025-01-15 | $8.94 | $8.95 | $8.88 | $8.93 | $8.93 | 144,523 |
| 2025-01-14 | $8.74 | $8.85 | $8.74 | $8.82 | $8.82 | 477,075 |
| 2025-01-13 | $8.78 | $9.01 | $8.78 | $8.86 | $8.86 | 394,133 |
| 2025-01-10 | $9.00 | $9.02 | $8.85 | $8.86 | $8.86 | 219,753 |
| 2025-01-08 | $9.11 | $9.16 | $9.09 | $9.14 | $9.14 | 227,021 |
| 2025-01-07 | $9.34 | $9.34 | $9.19 | $9.24 | $9.24 | 778,603 |
| 2025-01-06 | $9.09 | $9.30 | $9.09 | $9.27 | $9.27 | 517,615 |
| 2025-01-03 | $9.33 | $9.36 | $9.28 | $9.33 | $9.33 | 345,378 |
| 2025-01-02 | $9.31 | $9.36 | $9.29 | $9.32 | $9.32 | 181,118 |
| 2024-12-31 | $9.70 | $9.70 | $9.33 | $9.35 | $9.35 | 185,227 |
| 2024-12-30 | $9.03 | $9.37 | $9.03 | $9.34 | $9.34 | 414,571 |
| 2024-12-27 | $9.30 | $9.36 | $9.25 | $9.34 | $9.34 | 311,386 |
| 2024-12-26 | $9.22 | $9.25 | $9.21 | $9.24 | $9.24 | 333,824 |
| 2024-12-24 | $9.15 | $9.16 | $9.10 | $9.12 | $9.12 | 191,657 |
| 2024-12-23 | $9.12 | $9.16 | $9.08 | $9.15 | $9.15 | 535,853 |
| 2024-12-20 | $9.11 | $9.18 | $9.11 | $9.13 | $9.13 | 405,014 |
| 2024-12-19 | $9.13 | $9.13 | $9.05 | $9.08 | $9.08 | 447,407 |
| 2024-12-18 | $9.30 | $9.40 | $9.02 | $9.18 | $9.18 | 242,790 |
| 2024-12-17 | $9.79 | $9.79 | $9.36 | $9.40 | $9.40 | 352,446 |
| 2024-12-16 | $9.50 | $9.50 | $9.38 | $9.40 | $9.40 | 342,060 |
| 2024-12-13 | $9.56 | $9.56 | $9.53 | $9.55 | $9.55 | 177,452 |
| 2024-12-12 | $9.59 | $10.06 | $9.59 | $9.76 | $9.76 | 348,182 |
| 2024-12-11 | $10.24 | $10.24 | $9.76 | $9.78 | $9.78 | 146,949 |
| 2024-12-10 | $10.00 | $10.00 | $9.79 | $9.80 | $9.80 | 320,529 |
| 2024-12-09 | $10.00 | $10.18 | $9.91 | $9.95 | $9.95 | 282,760 |
| 2024-12-06 | $10.13 | $10.13 | $10.08 | $10.13 | $10.13 | 437,951 |
| 2024-12-05 | $10.00 | $10.10 | $10.00 | $10.09 | $10.09 | 162,557 |
| 2024-12-04 | $10.40 | $10.40 | $10.17 | $10.19 | $10.19 | 146,429 |
| 2024-12-03 | $10.48 | $10.55 | $10.34 | $10.39 | $10.39 | 478,241 |
| 2024-12-02 | $10.29 | $10.37 | $10.26 | $10.33 | $10.33 | 390,021 |
| 2024-11-29 | $10.30 | $10.30 | $10.22 | $10.25 | $10.25 | 29,463 |
| 2024-11-27 | $10.19 | $10.20 | $10.15 | $10.17 | $10.17 | 137,414 |
| 2024-11-26 | $10.19 | $10.21 | $10.12 | $10.19 | $10.19 | 249,805 |
| 2024-11-25 | $10.14 | $10.15 | $10.07 | $10.11 | $10.11 | 272,126 |
| 2024-11-22 | $10.10 | $10.44 | $9.96 | $10.03 | $10.03 | 167,806 |
| 2024-11-21 | $10.20 | $10.20 | $9.95 | $9.99 | $9.99 | 371,638 |
| 2024-11-20 | $10.15 | $10.17 | $10.04 | $10.17 | $10.17 | 135,710 |
| 2024-11-19 | $10.38 | $10.41 | $10.33 | $10.38 | $10.38 | 387,361 |
| 2024-11-18 | $10.14 | $10.28 | $10.00 | $10.26 | $10.26 | 456,780 |
| 2024-11-15 | $10.06 | $10.14 | $10.01 | $10.11 | $10.11 | 570,910 |
| 2024-11-14 | $10.30 | $10.49 | $10.11 | $10.11 | $10.11 | 358,630 |
| 2024-11-13 | $10.12 | $10.15 | $10.00 | $10.14 | $10.14 | 335,113 |
| 2024-11-12 | $10.32 | $10.32 | $10.15 | $10.20 | $10.20 | 390,375 |
| 2024-11-11 | $9.98 | $10.38 | $9.98 | $10.36 | $10.36 | 464,303 |
| 2024-11-08 | $10.43 | $10.43 | $10.38 | $10.41 | $10.41 | 225,651 |
| 2024-11-07 | $10.80 | $10.80 | $10.38 | $10.42 | $10.42 | 245,330 |
| 2024-11-06 | $10.31 | $10.34 | $10.29 | $10.32 | $10.32 | 90,177 |
| 2024-11-05 | $10.34 | $10.53 | $10.29 | $10.52 | $10.52 | 480,545 |
| 2024-11-04 | $10.27 | $10.46 | $10.27 | $10.39 | $10.39 | 460,414 |
| 2024-11-01 | $10.25 | $10.41 | $10.15 | $10.35 | $10.35 | 287,182 |
| 2024-10-31 | $10.18 | $10.34 | $10.18 | $10.19 | $10.19 | 256,151 |
| 2024-10-30 | $10.26 | $10.26 | $10.17 | $10.17 | $10.17 | 166,995 |
| 2024-10-29 | $10.28 | $10.39 | $10.20 | $10.25 | $10.25 | 276,933 |
| 2024-10-28 | $10.09 | $10.17 | $10.00 | $10.11 | $10.11 | 240,431 |
| 2024-10-25 | $10.09 | $10.09 | $10.00 | $10.00 | $10.00 | 173,070 |
| 2024-10-24 | $10.08 | $10.12 | $10.06 | $10.11 | $10.11 | 248,025 |
| 2024-10-23 | $10.26 | $10.26 | $10.10 | $10.17 | $10.17 | 251,986 |
| 2024-10-22 | $10.38 | $10.38 | $10.22 | $10.35 | $10.35 | 119,808 |
| 2024-10-21 | $10.66 | $10.66 | $10.48 | $10.51 | $10.51 | 231,780 |
| 2024-10-18 | $10.65 | $10.68 | $10.65 | $10.67 | $10.67 | 179,366 |
| 2024-10-17 | $10.80 | $10.81 | $10.66 | $10.75 | $10.75 | 152,718 |
| 2024-10-16 | $10.65 | $10.84 | $10.50 | $10.80 | $10.80 | 183,715 |
| 2024-10-15 | $10.97 | $10.97 | $10.86 | $10.90 | $10.90 | 365,927 |
| 2024-10-14 | $10.88 | $10.92 | $10.84 | $10.92 | $10.92 | 325,924 |
| 2024-10-11 | $10.90 | $10.93 | $10.81 | $10.90 | $10.90 | 104,110 |
| 2024-10-10 | $10.65 | $11.06 | $10.65 | $11.02 | $11.02 | 60,061 |
| 2024-10-09 | $11.05 | $11.07 | $11.03 | $11.06 | $11.06 | 43,273 |
| 2024-10-08 | $11.18 | $11.19 | $11.15 | $11.18 | $11.18 | 99,834 |
| 2024-10-07 | $11.37 | $11.43 | $11.13 | $11.18 | $11.18 | 149,477 |
| 2024-10-04 | $11.20 | $11.30 | $11.20 | $11.26 | $11.26 | 90,918 |
| 2024-10-03 | $11.19 | $11.24 | $11.18 | $11.18 | $11.18 | 88,648 |
| 2024-10-02 | $11.03 | $11.05 | $11.00 | $11.00 | $11.00 | 74,393 |
| 2024-10-01 | $10.97 | $11.33 | $10.97 | $11.31 | $11.31 | 85,451 |
| 2024-09-30 | $11.69 | $11.69 | $11.48 | $11.49 | $11.49 | 53,845 |
| 2024-09-27 | $11.55 | $11.62 | $11.50 | $11.53 | $11.53 | 49,725 |
| 2024-09-26 | $11.89 | $11.92 | $11.40 | $11.42 | $11.42 | 38,380 |
| 2024-09-25 | $11.46 | $11.54 | $11.40 | $11.41 | $11.41 | 42,378 |
| 2024-09-24 | $11.29 | $11.35 | $11.29 | $11.33 | $11.33 | 63,627 |
| 2024-09-23 | $11.49 | $11.55 | $11.47 | $11.47 | $11.47 | 20,341 |
| 2024-09-20 | $11.63 | $11.63 | $11.40 | $11.46 | $11.46 | 30,669 |
| 2024-09-19 | $11.50 | $11.59 | $11.50 | $11.58 | $11.58 | 94,668 |
| 2024-09-18 | $11.51 | $11.56 | $11.45 | $11.48 | $11.48 | 51,578 |
| 2024-09-17 | $11.42 | $11.86 | $11.42 | $11.78 | $11.78 | 44,194 |
| 2024-09-16 | $11.60 | $11.74 | $11.41 | $11.74 | $11.74 | 27,055 |
| 2024-09-13 | $11.78 | $11.78 | $11.67 | $11.70 | $11.70 | 40,387 |
| 2024-09-12 | $11.25 | $11.97 | $11.25 | $11.79 | $11.79 | 191,095 |
| 2024-09-11 | $12.00 | $12.00 | $11.47 | $11.58 | $11.58 | 130,978 |
| 2024-09-10 | $11.82 | $11.82 | $11.55 | $11.78 | $11.78 | 85,170 |
| 2024-09-09 | $11.76 | $11.95 | $11.54 | $11.54 | $11.54 | 43,679 |
| 2024-09-06 | $11.83 | $11.83 | $11.52 | $11.52 | $11.52 | 56,266 |
| 2024-09-05 | $11.55 | $11.77 | $11.55 | $11.74 | $11.74 | 32,976 |
| 2024-09-04 | $11.46 | $11.56 | $11.46 | $11.51 | $11.51 | 31,051 |
| 2024-09-03 | $11.46 | $11.46 | $11.36 | $11.39 | $11.39 | 100,355 |
| 2024-08-30 | $11.57 | $11.59 | $11.50 | $11.54 | $11.54 | 84,504 |
| 2024-08-29 | $11.49 | $11.57 | $11.44 | $11.50 | $11.50 | 43,652 |
| 2024-08-28 | $11.65 | $11.65 | $11.59 | $11.61 | $11.61 | 32,485 |
| 2024-08-27 | $11.72 | $11.78 | $11.72 | $11.76 | $11.76 | 84,052 |
| 2024-08-26 | $12.50 | $12.50 | $11.70 | $11.70 | $11.70 | 57,038 |
| 2024-08-23 | $11.41 | $11.54 | $11.41 | $11.54 | $11.54 | 34,269 |
| 2024-08-22 | $11.35 | $11.37 | $11.27 | $11.29 | $11.29 | 36,191 |
| 2024-08-21 | $11.33 | $11.41 | $11.31 | $11.41 | $11.41 | 33,600 |
| 2024-08-20 | $11.32 | $11.40 | $11.32 | $11.37 | $11.37 | 60,861 |
| 2024-08-19 | $11.06 | $11.19 | $11.06 | $11.19 | $11.19 | 84,790 |
| 2024-08-16 | $10.90 | $11.04 | $10.90 | $11.02 | $11.02 | 60,655 |
| 2024-08-15 | $10.84 | $11.05 | $10.64 | $10.99 | $10.99 | 79,700 |
| 2024-08-14 | $11.39 | $11.39 | $10.98 | $11.03 | $11.03 | 94,651 |
| 2024-08-13 | $10.87 | $10.94 | $10.87 | $10.94 | $10.94 | 148,491 |
| 2024-08-12 | $10.49 | $10.97 | $10.49 | $10.96 | $10.96 | 237,141 |
| 2024-08-09 | $10.67 | $10.92 | $10.53 | $10.92 | $10.92 | 258,760 |
| 2024-08-08 | $11.04 | $11.18 | $11.04 | $11.18 | $11.18 | 535,169 |
| 2024-08-07 | $10.98 | $11.01 | $10.91 | $10.91 | $10.91 | 503,019 |
| 2024-08-06 | $10.93 | $10.98 | $10.84 | $10.94 | $10.94 | 487,856 |
| 2024-08-05 | $10.75 | $10.93 | $10.65 | $10.93 | $10.93 | 167,898 |
| 2024-08-02 | $11.38 | $11.38 | $10.90 | $10.96 | $10.96 | 83,245 |
| 2024-08-01 | $11.60 | $11.60 | $11.24 | $11.29 | $11.29 | 32,477 |
| 2024-07-31 | $11.65 | $11.75 | $11.50 | $11.74 | $11.74 | 88,311 |
| 2024-07-30 | $11.51 | $11.65 | $11.51 | $11.61 | $11.61 | 128,648 |
| 2024-07-29 | $11.30 | $11.67 | $11.27 | $11.42 | $11.42 | 372,348 |
| 2024-07-26 | $11.04 | $11.31 | $10.93 | $11.20 | $11.20 | 378,325 |
| 2024-07-25 | $10.98 | $11.37 | $10.98 | $11.10 | $11.10 | 104,080 |
| 2024-07-24 | $11.10 | $11.10 | $10.74 | $10.98 | $10.98 | 57,730 |
| 2024-07-23 | $11.18 | $11.21 | $11.15 | $11.20 | $11.20 | 98,373 |
| 2024-07-22 | $11.54 | $11.54 | $11.15 | $11.19 | $11.19 | 100,696 |
| 2024-07-19 | $10.91 | $11.06 | $10.91 | $11.02 | $11.02 | 74,077 |
| 2024-07-18 | $11.17 | $11.21 | $11.08 | $11.11 | $11.11 | 70,501 |
| 2024-07-17 | $11.18 | $11.29 | $11.18 | $11.25 | $11.25 | 164,519 |
| 2024-07-16 | $11.09 | $11.12 | $11.05 | $11.10 | $11.10 | 134,930 |
| 2024-07-15 | $11.30 | $11.31 | $11.15 | $11.16 | $11.16 | 67,686 |
| 2024-07-12 | $11.24 | $11.37 | $11.19 | $11.36 | $11.36 | 161,610 |
| 2024-07-11 | $11.07 | $11.07 | $10.58 | $11.04 | $11.04 | 259,658 |
| 2024-07-10 | $10.73 | $10.84 | $10.55 | $10.84 | $10.84 | 115,259 |
| 2024-07-09 | $10.77 | $11.03 | $10.72 | $10.75 | $10.75 | 261,376 |
| 2024-07-08 | $10.64 | $10.78 | $10.64 | $10.73 | $10.73 | 242,803 |
| 2024-07-05 | $10.82 | $10.87 | $10.78 | $10.80 | $10.80 | 108,518 |
| 2024-07-03 | $10.87 | $11.01 | $10.74 | $11.01 | $11.01 | 24,491 |
| 2024-07-02 | $10.68 | $10.72 | $10.64 | $10.71 | $10.71 | 473,683 |
| 2024-07-01 | $10.66 | $10.66 | $10.39 | $10.54 | $10.54 | 226,590 |
| 2024-06-28 | $10.70 | $10.83 | $10.56 | $10.79 | $10.79 | 176,404 |
| 2024-06-27 | $10.52 | $10.67 | $10.34 | $10.61 | $10.61 | 206,462 |
| 2024-06-26 | $10.63 | $10.67 | $10.58 | $10.60 | $10.60 | 346,978 |
| 2024-06-25 | $10.69 | $10.73 | $10.66 | $10.70 | $10.70 | 783,697 |
| 2024-06-24 | $10.52 | $10.52 | $10.38 | $10.47 | $10.47 | 556,547 |
| 2024-06-21 | $9.98 | $10.33 | $9.98 | $10.27 | $10.27 | 187,554 |
| 2024-06-20 | $10.29 | $10.29 | $10.20 | $10.25 | $10.25 | 186,371 |
| 2024-06-18 | $10.40 | $10.42 | $10.38 | $10.41 | $10.41 | 274,338 |
| 2024-06-17 | $10.34 | $10.44 | $10.25 | $10.44 | $10.44 | 254,409 |
| 2024-06-14 | $10.52 | $10.53 | $10.49 | $10.51 | $10.51 | 175,010 |
| 2024-06-13 | $10.40 | $10.60 | $10.40 | $10.56 | $10.56 | 111,635 |
| 2024-06-12 | $11.10 | $11.24 | $10.84 | $10.87 | $10.87 | 170,777 |
| 2024-06-11 | $10.93 | $10.97 | $10.85 | $10.95 | $10.95 | 175,229 |
| 2024-06-10 | $11.03 | $11.06 | $10.93 | $10.96 | $10.96 | 149,724 |
| 2024-06-07 | $10.90 | $11.05 | $10.77 | $11.01 | $11.01 | 43,684 |
| 2024-06-06 | $11.10 | $11.10 | $11.07 | $11.08 | $11.08 | 71,553 |
| 2024-06-05 | $11.00 | $11.18 | $10.92 | $11.18 | $11.18 | 144,115 |
| 2024-06-04 | $11.17 | $11.22 | $11.10 | $11.15 | $11.15 | 187,398 |
| 2024-06-03 | $11.08 | $11.11 | $11.04 | $11.09 | $11.09 | 203,895 |
| 2024-05-31 | $10.80 | $11.17 | $10.80 | $11.13 | $11.13 | 193,275 |
| 2024-05-30 | $10.79 | $10.95 | $10.64 | $10.90 | $10.90 | 262,176 |
| 2024-05-29 | $10.98 | $10.98 | $10.81 | $10.82 | $10.82 | 274,629 |
| 2024-05-28 | $11.20 | $11.25 | $11.10 | $11.20 | $11.20 | 173,814 |
| 2024-05-24 | $11.00 | $11.18 | $10.93 | $11.17 | $11.17 | 238,316 |
| 2024-05-23 | $11.03 | $11.09 | $10.95 | $11.04 | $11.04 | 409,722 |
| 2024-05-22 | $11.03 | $11.08 | $10.81 | $11.03 | $11.03 | 487,074 |
| 2024-05-21 | $10.98 | $11.15 | $10.82 | $11.00 | $11.00 | 336,990 |
| 2024-05-20 | $11.13 | $11.14 | $11.09 | $11.11 | $11.11 | 131,466 |
| 2024-05-17 | $10.75 | $11.12 | $10.75 | $11.07 | $11.07 | 124,243 |
| 2024-05-16 | $10.97 | $11.03 | $10.90 | $10.95 | $10.95 | 80,271 |
| 2024-05-15 | $10.92 | $11.14 | $10.71 | $11.13 | $11.13 | 149,361 |
| 2024-05-14 | $11.03 | $11.12 | $10.77 | $11.09 | $11.09 | 296,692 |
| 2024-05-13 | $10.96 | $11.04 | $10.70 | $10.98 | $10.98 | 260,319 |
| 2024-05-10 | $10.70 | $11.04 | $10.70 | $10.95 | $10.95 | 143,201 |
| 2024-05-09 | $10.80 | $11.03 | $10.63 | $11.00 | $11.00 | 148,193 |
| 2024-05-08 | $10.84 | $11.03 | $10.80 | $10.98 | $10.98 | 108,243 |
| 2024-05-07 | $11.45 | $11.45 | $11.33 | $11.33 | $11.33 | 160,839 |
| 2024-05-06 | $12.20 | $12.20 | $11.51 | $11.78 | $11.78 | 107,459 |
| 2024-05-03 | $12.04 | $12.04 | $11.70 | $11.78 | $11.78 | 119,623 |
| 2024-05-02 | $11.60 | $11.71 | $11.59 | $11.71 | $11.71 | 52,709 |
| 2024-05-01 | $11.33 | $11.42 | $11.30 | $11.32 | $11.32 | 72,991 |
| 2024-04-30 | $11.60 | $11.79 | $11.20 | $11.28 | $11.28 | 175,447 |
| 2024-04-29 | $11.43 | $11.49 | $11.31 | $11.45 | $11.45 | 301,095 |
| 2024-04-26 | $11.50 | $11.50 | $11.30 | $11.33 | $11.33 | 95,315 |
| 2024-04-25 | $11.45 | $11.48 | $11.41 | $11.47 | $11.47 | 181,019 |
| 2024-04-24 | $11.70 | $11.71 | $11.66 | $11.66 | $11.66 | 83,475 |
| 2024-04-23 | $11.78 | $11.79 | $11.75 | $11.78 | $11.78 | 166,665 |
| 2024-04-22 | $11.60 | $11.84 | $11.60 | $11.78 | $11.78 | 153,014 |
| 2024-04-19 | $11.50 | $11.51 | $11.32 | $11.49 | $11.49 | 82,542 |
| 2024-04-18 | $11.53 | $11.55 | $11.48 | $11.48 | $11.48 | 93,626 |
| 2024-04-17 | $11.47 | $11.54 | $11.25 | $11.46 | $11.46 | 136,586 |
| 2024-04-16 | $11.64 | $11.65 | $11.58 | $11.60 | $11.60 | 172,829 |
| 2024-04-15 | $11.83 | $11.91 | $11.57 | $11.78 | $11.78 | 111,023 |
| 2024-04-12 | $11.74 | $11.74 | $11.38 | $11.63 | $11.63 | 69,229 |
| 2024-04-11 | $11.74 | $11.76 | $11.67 | $11.76 | $11.76 | 129,844 |
| 2024-04-10 | $11.81 | $11.82 | $11.75 | $11.75 | $11.75 | 65,106 |
| 2024-04-09 | $11.85 | $12.06 | $11.85 | $11.98 | $11.98 | 93,611 |
| 2024-04-08 | $11.91 | $12.09 | $11.85 | $12.08 | $12.08 | 98,882 |
| 2024-04-05 | $12.08 | $12.12 | $12.05 | $12.09 | $12.09 | 76,463 |
| 2024-04-04 | $12.17 | $12.18 | $12.09 | $12.09 | $12.09 | 76,463 |
| 2024-04-03 | $12.28 | $12.32 | $12.26 | $12.29 | $12.29 | 54,954 |
| 2024-04-02 | $12.35 | $12.69 | $12.21 | $12.45 | $12.45 | 101,256 |
| 2024-04-01 | $12.30 | $12.34 | $12.11 | $12.11 | $12.11 | 151,689 |
| 2024-03-28 | $12.69 | $12.69 | $12.36 | $12.42 | $12.42 | 37,364 |
| 2024-03-27 | $12.94 | $12.99 | $12.86 | $12.96 | $12.96 | 28,388 |
| 2024-03-26 | $13.34 | $13.34 | $12.98 | $13.01 | $13.01 | 74,421 |
| 2024-03-25 | $13.04 | $13.14 | $12.97 | $13.14 | $13.14 | 122,187 |
| 2024-03-22 | $13.15 | $13.17 | $13.08 | $13.14 | $13.14 | 28,246 |
| 2024-03-21 | $13.14 | $13.34 | $13.06 | $13.06 | $13.06 | 82,049 |
| 2024-03-20 | $13.28 | $13.53 | $13.24 | $13.32 | $13.32 | 30,803 |
| 2024-03-19 | $13.20 | $13.33 | $13.20 | $13.32 | $13.32 | 99,274 |
| 2024-03-18 | $13.20 | $13.30 | $13.17 | $13.20 | $13.20 | 44,404 |
| 2024-03-15 | $13.13 | $13.35 | $13.07 | $13.08 | $13.08 | 49,422 |
| 2024-03-14 | $13.00 | $13.06 | $12.98 | $13.05 | $13.05 | 35,125 |
| 2024-03-13 | $12.85 | $12.91 | $12.85 | $12.89 | $12.89 | 53,719 |
| 2024-03-12 | $12.75 | $12.90 | $12.60 | $12.87 | $12.87 | 48,518 |
| 2024-03-11 | $12.86 | $12.87 | $12.81 | $12.87 | $12.87 | 48,518 |
| 2024-03-08 | $12.80 | $12.95 | $12.57 | $12.87 | $12.87 | 38,342 |
| 2024-03-07 | $12.60 | $13.00 | $12.60 | $13.00 | $13.00 | 30,509 |
| 2024-03-06 | $12.32 | $12.77 | $12.32 | $12.70 | $12.70 | 80,759 |
| 2024-03-05 | $12.85 | $12.94 | $12.55 | $12.60 | $12.60 | 58,972 |
| 2024-03-04 | $12.37 | $12.40 | $12.35 | $12.40 | $12.40 | 140,688 |
| 2024-03-01 | $12.44 | $12.52 | $12.43 | $12.46 | $12.46 | 102,905 |
| 2024-02-29 | $12.40 | $12.57 | $12.40 | $12.49 | $12.49 | 97,167 |
| 2024-02-28 | $12.41 | $12.47 | $12.39 | $12.39 | $12.39 | 24,528 |
| 2024-02-27 | $12.53 | $12.58 | $12.46 | $12.52 | $12.52 | 47,511 |
| 2024-02-26 | $12.69 | $12.72 | $12.64 | $12.64 | $12.64 | 35,250 |
| 2024-02-23 | $12.69 | $12.70 | $12.65 | $12.66 | $12.66 | 20,947 |
| 2024-02-22 | $12.69 | $13.00 | $12.60 | $12.68 | $12.68 | 29,372 |
| 2024-02-21 | $12.47 | $12.55 | $12.25 | $12.55 | $12.55 | 83,925 |
| 2024-02-20 | $12.42 | $12.49 | $12.41 | $12.46 | $12.46 | 36,509 |
| 2024-02-16 | $12.40 | $12.42 | $12.35 | $12.40 | $12.40 | 20,006 |
| 2024-02-15 | $12.35 | $12.35 | $12.20 | $12.29 | $12.29 | 54,514 |
| 2024-02-14 | $12.27 | $12.36 | $12.25 | $12.36 | $12.36 | 58,260 |
| 2024-02-13 | $12.36 | $12.40 | $12.23 | $12.23 | $12.23 | 48,259 |
| 2024-02-12 | $12.19 | $12.42 | $12.14 | $12.42 | $12.42 | 32,796 |
| 2024-02-09 | $12.40 | $12.40 | $12.29 | $12.39 | $12.39 | 37,263 |
| 2024-02-08 | $12.63 | $12.69 | $12.48 | $12.53 | $12.53 | 53,452 |
| 2024-02-07 | $12.70 | $12.77 | $12.70 | $12.74 | $12.74 | 142,196 |
| 2024-02-06 | $12.53 | $12.57 | $12.52 | $12.54 | $12.54 | 28,655 |
| 2024-02-05 | $12.46 | $12.50 | $12.40 | $12.47 | $12.47 | 28,573 |
| 2024-02-02 | $12.43 | $12.55 | $12.41 | $12.55 | $12.55 | 19,844 |
| 2024-02-01 | $12.31 | $12.43 | $12.31 | $12.41 | $12.41 | 17,295 |
| 2024-01-31 | $12.40 | $12.53 | $12.36 | $12.43 | $12.43 | 16,165 |
| 2024-01-30 | $12.40 | $12.59 | $12.40 | $12.44 | $12.44 | 51,631 |
| 2024-01-29 | $12.29 | $12.35 | $12.24 | $12.30 | $12.30 | 36,774 |
| 2024-01-26 | $12.21 | $12.22 | $12.20 | $12.21 | $12.21 | 14,675 |
| 2024-01-25 | $12.20 | $12.30 | $12.20 | $12.28 | $12.28 | 27,588 |
| 2024-01-24 | $12.27 | $12.27 | $12.20 | $12.20 | $12.20 | 28,070 |
| 2024-01-23 | $12.16 | $12.26 | $12.15 | $12.26 | $12.26 | 31,342 |
| 2024-01-22 | $12.44 | $12.51 | $12.44 | $12.48 | $12.48 | 41,050 |
| 2024-01-19 | $12.21 | $12.26 | $12.18 | $12.25 | $12.25 | 34,644 |
| 2024-01-18 | $12.33 | $12.39 | $12.31 | $12.38 | $12.38 | 36,850 |
| 2024-01-17 | $12.52 | $12.54 | $12.49 | $12.53 | $12.53 | 35,670 |
| 2024-01-16 | $12.87 | $12.92 | $12.69 | $12.73 | $12.73 | 26,082 |
| 2024-01-12 | $12.82 | $12.88 | $12.79 | $12.83 | $12.83 | 22,661 |
| 2024-01-11 | $12.59 | $12.78 | $12.48 | $12.73 | $12.73 | 20,723 |
| 2024-01-10 | $12.74 | $12.82 | $12.49 | $12.79 | $12.79 | 15,881 |
| 2024-01-09 | $12.71 | $12.74 | $12.67 | $12.69 | $12.69 | 37,185 |
| 2024-01-08 | $12.73 | $12.79 | $12.73 | $12.78 | $12.78 | 14,098 |
| 2024-01-05 | $12.19 | $13.00 | $12.19 | $12.74 | $12.74 | 33,381 |
| 2024-01-04 | $12.52 | $12.60 | $12.52 | $12.56 | $12.56 | 44,395 |
| 2024-01-03 | $12.95 | $12.95 | $12.09 | $12.41 | $12.41 | 53,853 |
| 2024-01-02 | $12.60 | $12.64 | $12.46 | $12.52 | $12.52 | 27,218 |
| 2023-12-29 | $12.15 | $12.99 | $12.15 | $12.66 | $12.66 | 23,679 |
| 2023-12-28 | $12.59 | $12.63 | $12.37 | $12.60 | $12.60 | 27,601 |
| 2023-12-27 | $12.54 | $12.59 | $12.40 | $12.58 | $12.58 | 45,239 |
| 2023-12-26 | $12.88 | $12.92 | $12.41 | $12.50 | $12.50 | 51,372 |
| 2023-12-22 | $12.57 | $12.60 | $12.54 | $12.54 | $12.54 | 28,372 |
| 2023-12-21 | $12.24 | $12.50 | $12.24 | $12.47 | $12.47 | 39,031 |
| 2023-12-20 | $12.05 | $12.30 | $12.01 | $12.21 | $12.21 | 95,250 |
| 2023-12-19 | $12.29 | $12.73 | $12.26 | $12.29 | $12.29 | 50,064 |
| 2023-12-18 | $12.62 | $12.68 | $12.29 | $12.66 | $12.66 | 30,616 |
| 2023-12-15 | $12.74 | $12.83 | $12.72 | $12.77 | $12.77 | 35,419 |
| 2023-12-14 | $12.60 | $13.03 | $12.60 | $12.99 | $12.99 | 17,122 |
| 2023-12-13 | $12.50 | $12.76 | $12.50 | $12.76 | $12.76 | 45,795 |
| 2023-12-12 | $12.40 | $12.44 | $12.38 | $12.43 | $12.43 | 77,138 |
| 2023-12-11 | $12.47 | $12.50 | $12.38 | $12.44 | $12.44 | 80,375 |
| 2023-12-08 | $12.30 | $12.38 | $12.16 | $12.37 | $12.37 | 39,445 |
| 2023-12-07 | $12.17 | $12.38 | $12.17 | $12.33 | $12.33 | 40,238 |
| 2023-12-06 | $12.00 | $12.10 | $11.98 | $12.03 | $12.03 | 252,117 |
| 2023-12-05 | $12.06 | $12.14 | $11.96 | $12.00 | $12.00 | 71,383 |
| 2023-12-04 | $11.85 | $11.87 | $11.81 | $11.84 | $11.84 | 60,861 |
| 2023-12-01 | $11.82 | $11.97 | $11.81 | $11.96 | $11.96 | 54,325 |
| 2023-11-30 | $11.84 | $11.96 | $11.84 | $11.93 | $11.93 | 77,455 |
| 2023-11-29 | $11.90 | $11.90 | $11.71 | $11.71 | $11.71 | 43,591 |
| 2023-11-28 | $12.15 | $12.15 | $11.47 | $11.89 | $11.89 | 133,868 |
| 2023-11-27 | $11.73 | $11.75 | $11.72 | $11.75 | $11.75 | 63,898 |
| 2023-11-24 | $11.79 | $11.82 | $11.76 | $11.82 | $11.82 | 16,137 |
| 2023-11-22 | $11.94 | $11.95 | $11.91 | $11.92 | $11.92 | 30,242 |
| 2023-11-21 | $12.02 | $12.29 | $11.95 | $11.96 | $11.96 | 81,453 |
| 2023-11-20 | $12.02 | $12.04 | $11.77 | $11.84 | $11.84 | 88,721 |
| 2023-11-17 | $11.81 | $11.85 | $11.80 | $11.85 | $11.85 | 57,771 |
| 2023-11-16 | $11.55 | $11.56 | $11.53 | $11.54 | $11.54 | 53,423 |
| 2023-11-15 | $11.29 | $11.61 | $11.29 | $11.56 | $11.56 | 54,625 |
| 2023-11-14 | $11.73 | $11.73 | $11.62 | $11.70 | $11.70 | 133,547 |
| 2023-11-13 | $11.32 | $11.44 | $10.98 | $11.44 | $11.44 | 283,087 |
| 2023-11-10 | $10.93 | $11.34 | $10.93 | $11.32 | $11.32 | 253,720 |
| 2023-11-09 | $11.19 | $11.21 | $11.12 | $11.14 | $11.14 | 122,166 |
| 2023-11-08 | $11.06 | $11.07 | $11.02 | $11.04 | $11.04 | 140,150 |
| 2023-11-07 | $11.54 | $11.54 | $11.25 | $11.30 | $11.30 | 159,691 |
| 2023-11-06 | $11.72 | $11.83 | $11.48 | $11.56 | $11.56 | 154,366 |
| 2023-11-03 | $12.01 | $12.05 | $11.74 | $11.96 | $11.96 | 102,074 |
| 2023-11-02 | $11.60 | $11.65 | $11.57 | $11.65 | $11.65 | 150,884 |
| 2023-11-01 | $11.39 | $11.51 | $11.39 | $11.51 | $11.51 | 179,241 |
| 2023-10-31 | $11.27 | $11.30 | $11.22 | $11.23 | $11.23 | 364,528 |
| 2023-10-30 | $11.20 | $11.43 | $11.20 | $11.34 | $11.34 | 276,809 |
| 2023-10-27 | $10.89 | $11.20 | $10.89 | $11.15 | $11.15 | 362,385 |
| 2023-10-26 | $11.03 | $11.07 | $10.98 | $10.98 | $10.98 | 216,611 |
| 2023-10-25 | $10.92 | $11.04 | $10.82 | $10.99 | $10.99 | 161,886 |
| 2023-10-24 | $10.97 | $11.11 | $10.89 | $11.09 | $11.09 | 431,571 |
| 2023-10-23 | $10.92 | $11.02 | $10.91 | $10.95 | $10.95 | 169,446 |
| 2023-10-20 | $10.87 | $11.07 | $10.87 | $11.02 | $11.02 | 169,939 |
| 2023-10-19 | $11.02 | $11.18 | $10.86 | $11.13 | $11.13 | 197,279 |
| 2023-10-18 | $11.11 | $11.14 | $11.01 | $11.01 | $11.01 | 254,459 |
| 2023-10-17 | $11.11 | $11.11 | $10.78 | $10.82 | $10.82 | 356,803 |
| 2023-10-16 | $10.79 | $10.85 | $10.78 | $10.85 | $10.85 | 225,945 |
| 2023-10-13 | $10.96 | $11.03 | $10.84 | $11.01 | $11.01 | 101,820 |
| 2023-10-12 | $11.05 | $11.20 | $11.05 | $11.17 | $11.17 | 128,403 |
| 2023-10-11 | $11.17 | $11.31 | $11.07 | $11.25 | $11.25 | 120,011 |
| 2023-10-10 | $11.32 | $11.38 | $11.32 | $11.36 | $11.36 | 307,092 |
| 2023-10-09 | $11.40 | $11.45 | $11.35 | $11.42 | $11.42 | 129,288 |
| 2023-10-06 | $11.33 | $11.43 | $11.33 | $11.39 | $11.39 | 212,832 |
| 2023-10-05 | $11.33 | $11.39 | $11.02 | $11.38 | $11.38 | 118,842 |
| 2023-10-04 | $11.16 | $11.22 | $11.14 | $11.20 | $11.20 | 110,034 |
| 2023-10-03 | $11.40 | $11.44 | $11.34 | $11.39 | $11.39 | 62,735 |
| 2023-10-02 | $11.94 | $12.37 | $11.49 | $11.91 | $11.91 | 25,402 |
| 2023-09-29 | $12.23 | $12.44 | $12.15 | $12.27 | $12.27 | 30,130 |
| 2023-09-28 | $12.57 | $12.90 | $12.23 | $12.33 | $12.33 | 14,914 |
| 2023-09-27 | $12.79 | $13.01 | $12.56 | $12.78 | $12.78 | 11,866 |
| 2023-09-26 | $13.07 | $13.07 | $12.59 | $12.67 | $12.67 | 27,070 |
| 2023-09-25 | $12.73 | $12.84 | $12.73 | $12.84 | $12.84 | 18,908 |
| 2023-09-22 | $12.80 | $13.21 | $12.80 | $12.97 | $12.97 | 23,596 |
| 2023-09-21 | $13.01 | $13.01 | $12.88 | $12.91 | $12.91 | 31,147 |
| 2023-09-20 | $13.12 | $13.18 | $13.03 | $13.08 | $13.08 | 55,382 |
| 2023-09-19 | $13.31 | $13.51 | $13.09 | $13.10 | $13.10 | 76,766 |
| 2023-09-18 | $13.45 | $13.45 | $13.10 | $13.43 | $13.43 | 20,076 |
| 2023-09-15 | $13.52 | $13.52 | $13.12 | $13.22 | $13.22 | 20,180 |
| 2023-09-14 | $13.19 | $13.23 | $13.19 | $13.22 | $13.22 | 14,280 |
| 2023-09-13 | $13.02 | $13.18 | $13.02 | $13.18 | $13.18 | 24,699 |
| 2023-09-12 | $12.87 | $12.92 | $12.85 | $12.92 | $12.92 | 71,351 |
| 2023-09-11 | $12.83 | $12.84 | $12.81 | $12.84 | $12.84 | 46,164 |
| 2023-09-08 | $12.55 | $12.78 | $12.55 | $12.74 | $12.74 | 39,326 |
| 2023-09-07 | $12.88 | $12.89 | $12.84 | $12.84 | $12.84 | 73,542 |
| 2023-09-06 | $12.68 | $12.69 | $12.62 | $12.63 | $12.63 | 38,408 |
| 2023-09-05 | $12.75 | $12.75 | $12.71 | $12.74 | $12.74 | 20,287 |
| 2023-09-01 | $12.85 | $12.85 | $12.75 | $12.78 | $12.78 | 56,967 |
| 2023-08-31 | $12.74 | $12.79 | $12.72 | $12.76 | $12.76 | 25,048 |
| 2023-08-30 | $12.53 | $12.53 | $12.48 | $12.48 | $12.48 | 30,839 |
| 2023-08-29 | $12.46 | $12.58 | $12.46 | $12.58 | $12.58 | 43,347 |
| 2023-08-28 | $12.41 | $12.41 | $12.38 | $12.41 | $12.41 | 123,638 |
| 2023-08-25 | $12.46 | $12.52 | $12.42 | $12.47 | $12.47 | 33,996 |
| 2023-08-24 | $12.56 | $12.56 | $12.33 | $12.41 | $12.41 | 29,724 |
| 2023-08-23 | $12.94 | $12.94 | $12.61 | $12.74 | $12.74 | 85,751 |
| 2023-08-22 | $12.61 | $12.61 | $12.34 | $12.59 | $12.59 | 88,659 |
| 2023-08-21 | $12.33 | $12.35 | $12.26 | $12.35 | $12.35 | 65,907 |
| 2023-08-18 | $12.11 | $12.36 | $11.93 | $12.30 | $12.30 | 106,625 |
| 2023-08-17 | $12.47 | $12.48 | $12.23 | $12.42 | $12.42 | 50,472 |
| 2023-08-16 | $12.53 | $12.58 | $12.27 | $12.43 | $12.43 | 56,105 |
| 2023-08-15 | $12.15 | $12.93 | $12.15 | $12.55 | $12.55 | 54,964 |
| 2023-08-14 | $12.45 | $12.51 | $12.43 | $12.49 | $12.49 | 67,807 |
| 2023-08-11 | $12.62 | $12.62 | $12.21 | $12.55 | $12.55 | 41,634 |
| 2023-08-10 | $12.20 | $13.06 | $12.20 | $12.58 | $12.58 | 40,525 |
| 2023-08-09 | $12.82 | $12.82 | $12.40 | $12.44 | $12.44 | 50,111 |
| 2023-08-08 | $12.31 | $12.35 | $12.30 | $12.33 | $12.33 | 73,202 |
| 2023-08-07 | $12.06 | $12.36 | $12.06 | $12.11 | $12.11 | 41,790 |
| 2023-08-04 | $12.00 | $12.34 | $12.00 | $12.31 | $12.31 | 27,013 |
| 2023-08-03 | $12.28 | $12.30 | $12.19 | $12.30 | $12.30 | 37,388 |
| 2023-08-02 | $12.49 | $12.53 | $12.39 | $12.42 | $12.42 | 31,501 |
| 2023-08-01 | $12.68 | $12.82 | $12.65 | $12.66 | $12.66 | 79,148 |
| 2023-07-31 | $13.11 | $13.11 | $12.69 | $12.73 | $12.73 | 63,392 |
| 2023-07-28 | $12.40 | $13.44 | $12.40 | $12.87 | $12.87 | 43,185 |
| 2023-07-27 | $12.68 | $12.81 | $12.66 | $12.80 | $12.80 | 32,558 |
| 2023-07-26 | $12.65 | $12.68 | $12.61 | $12.65 | $12.65 | 19,265 |
| 2023-07-25 | $12.53 | $12.56 | $12.49 | $12.55 | $12.55 | 39,723 |
| 2023-07-24 | $12.45 | $12.46 | $12.42 | $12.43 | $12.43 | 73,348 |
| 2023-07-21 | $12.36 | $12.39 | $12.33 | $12.36 | $12.36 | 26,975 |
| 2023-07-20 | $12.22 | $12.31 | $12.22 | $12.28 | $12.28 | 29,963 |
| 2023-07-19 | $12.29 | $12.43 | $12.22 | $12.34 | $12.34 | 32,518 |
| 2023-07-18 | $12.32 | $12.35 | $12.25 | $12.30 | $12.30 | 43,967 |
| 2023-07-17 | $12.66 | $12.66 | $12.27 | $12.34 | $12.34 | 33,904 |
| 2023-07-14 | $12.34 | $12.39 | $12.31 | $12.39 | $12.39 | 24,345 |
| 2023-07-13 | $12.58 | $12.58 | $12.54 | $12.57 | $12.57 | 20,949 |
| 2023-07-12 | $12.50 | $12.55 | $12.50 | $12.54 | $12.54 | 14,562 |
| 2023-07-11 | $12.42 | $12.45 | $12.36 | $12.42 | $12.42 | 45,779 |
| 2023-07-10 | $12.38 | $12.40 | $12.36 | $12.40 | $12.40 | 50,747 |
| 2023-07-07 | $12.34 | $12.46 | $12.34 | $12.42 | $12.42 | 93,442 |
| 2023-07-06 | $12.12 | $12.24 | $12.12 | $12.22 | $12.22 | 40,256 |
| 2023-07-05 | $12.32 | $12.32 | $12.27 | $12.28 | $12.28 | 76,635 |
| 2023-07-03 | $12.53 | $12.56 | $12.50 | $12.52 | $12.52 | 21,344 |
| 2023-06-30 | $12.48 | $12.51 | $12.45 | $12.51 | $12.51 | 26,779 |
| 2023-06-29 | $12.51 | $12.58 | $12.51 | $12.55 | $12.55 | 23,217 |
| 2023-06-28 | $12.85 | $12.85 | $12.62 | $12.72 | $12.72 | 286,542 |
| 2023-06-27 | $12.69 | $12.69 | $12.53 | $12.56 | $12.56 | 96,608 |
| 2023-06-26 | $12.45 | $12.45 | $12.19 | $12.45 | $12.45 | 21,598 |
| 2023-06-23 | $12.28 | $12.60 | $12.28 | $12.52 | $12.52 | 38,228 |
| 2023-06-22 | $12.63 | $12.63 | $12.54 | $12.55 | $12.55 | 62,742 |
| 2023-06-21 | $12.55 | $12.64 | $12.55 | $12.64 | $12.64 | 95,539 |
| 2023-06-20 | $12.40 | $12.40 | $12.28 | $12.36 | $12.36 | 32,809 |
| 2023-06-16 | $12.47 | $12.55 | $12.41 | $12.41 | $12.41 | 19,529 |
| 2023-06-15 | $12.68 | $12.68 | $12.50 | $12.61 | $12.61 | 25,562 |
| 2023-06-14 | $12.94 | $12.94 | $12.57 | $12.76 | $12.76 | 17,862 |
| 2023-06-13 | $12.70 | $12.79 | $12.53 | $12.79 | $12.79 | 32,161 |
| 2023-06-12 | $12.82 | $12.82 | $12.54 | $12.63 | $12.63 | 43,489 |
| 2023-06-09 | $12.80 | $12.80 | $12.52 | $12.56 | $12.56 | 73,131 |
| 2023-06-08 | $12.55 | $12.63 | $12.55 | $12.63 | $12.63 | 25,963 |
| 2023-06-07 | $12.40 | $12.40 | $12.27 | $12.29 | $12.29 | 25,956 |
| 2023-06-06 | $12.50 | $12.50 | $12.17 | $12.40 | $12.40 | 75,323 |
| 2023-06-05 | $11.88 | $12.50 | $11.88 | $12.29 | $12.29 | 128,632 |
| 2023-06-02 | $12.21 | $12.21 | $12.14 | $12.16 | $12.16 | 45,340 |
| 2023-06-01 | $11.95 | $12.31 | $11.95 | $12.19 | $12.19 | 82,326 |
| 2023-05-31 | $12.10 | $12.10 | $11.83 | $12.08 | $12.08 | 89,417 |
| 2023-05-30 | $12.02 | $12.03 | $11.97 | $12.01 | $12.01 | 83,762 |
| 2023-05-26 | $12.02 | $12.27 | $12.02 | $12.17 | $12.17 | 79,811 |
| 2023-05-25 | $11.90 | $11.99 | $11.70 | $11.85 | $11.85 | 64,665 |
| 2023-05-24 | $12.00 | $12.00 | $11.92 | $11.92 | $11.92 | 39,918 |
| 2023-05-23 | $12.42 | $12.42 | $12.12 | $12.30 | $12.30 | 47,145 |
| 2023-05-22 | $12.30 | $12.66 | $12.30 | $12.46 | $12.46 | 36,863 |
| 2023-05-19 | $12.24 | $12.31 | $12.23 | $12.27 | $12.27 | 49,214 |
| 2023-05-18 | $12.50 | $12.53 | $12.46 | $12.46 | $12.46 | 32,863 |
| 2023-05-17 | $12.69 | $12.95 | $12.40 | $12.74 | $12.74 | 35,624 |
| 2023-05-16 | $12.82 | $12.82 | $12.53 | $12.59 | $12.59 | 58,282 |
| 2023-05-15 | $12.74 | $12.74 | $12.33 | $12.51 | $12.51 | 36,100 |
| 2023-05-12 | $12.80 | $12.80 | $12.41 | $12.61 | $12.61 | 52,706 |
| 2023-05-11 | $12.58 | $12.58 | $12.21 | $12.41 | $12.41 | 32,066 |
| 2023-05-10 | $12.65 | $12.65 | $12.35 | $12.35 | $12.35 | 37,349 |
| 2023-05-09 | $12.60 | $12.60 | $12.19 | $12.44 | $12.44 | 31,991 |
| 2023-05-08 | $12.31 | $12.70 | $12.31 | $12.54 | $12.54 | 96,703 |
| 2023-05-05 | $12.58 | $12.58 | $12.22 | $12.54 | $12.54 | 44,021 |
| 2023-05-04 | $12.42 | $12.55 | $12.42 | $12.50 | $12.50 | 219,690 |
| 2023-05-03 | $12.34 | $12.52 | $12.19 | $12.43 | $12.43 | 34,607 |
| 2023-05-02 | $12.30 | $12.33 | $12.30 | $12.33 | $12.33 | 40,245 |
| 2023-05-01 | $12.41 | $12.48 | $12.09 | $12.40 | $12.40 | 46,863 |
| 2023-04-28 | $12.55 | $12.55 | $12.35 | $12.41 | $12.41 | 23,683 |
| 2023-04-27 | $12.63 | $12.63 | $12.32 | $12.43 | $12.43 | 39,763 |
| 2023-04-26 | $12.68 | $12.74 | $12.59 | $12.63 | $12.63 | 20,124 |
| 2023-04-25 | $12.51 | $12.67 | $12.27 | $12.47 | $12.47 | 41,585 |
| 2023-04-24 | $12.32 | $12.40 | $12.32 | $12.40 | $12.40 | 51,415 |
| 2023-04-21 | $12.28 | $12.28 | $12.20 | $12.20 | $12.20 | 33,257 |
| 2023-04-20 | $12.20 | $12.25 | $12.10 | $12.25 | $12.25 | 43,370 |
| 2023-04-19 | $12.19 | $12.27 | $12.11 | $12.22 | $12.22 | 56,843 |
| 2023-04-18 | $12.10 | $12.21 | $12.10 | $12.17 | $12.17 | 60,830 |
| 2023-04-17 | $12.03 | $12.03 | $11.97 | $12.01 | $12.01 | 48,667 |
| 2023-04-14 | $12.00 | $12.07 | $11.90 | $11.93 | $11.93 | 38,985 |
| 2023-04-13 | $12.26 | $12.26 | $12.08 | $12.10 | $12.10 | 70,959 |
| 2023-04-12 | $12.10 | $12.19 | $12.02 | $12.07 | $12.07 | 103,175 |
| 2023-04-11 | $12.22 | $12.22 | $12.01 | $12.08 | $12.08 | 79,331 |
| 2023-04-10 | $12.10 | $12.10 | $11.96 | $12.01 | $12.01 | 101,167 |
| 2023-04-06 | $12.11 | $12.11 | $12.04 | $12.07 | $12.07 | 36,427 |
| 2023-04-05 | $12.21 | $12.21 | $12.09 | $12.13 | $12.13 | 100,312 |
| 2023-04-04 | $12.20 | $12.21 | $12.12 | $12.21 | $12.21 | 200,411 |
| 2023-04-03 | $12.12 | $12.17 | $12.04 | $12.13 | $12.13 | 135,784 |
| 2023-03-31 | $11.93 | $11.96 | $11.90 | $11.93 | $11.93 | 109,806 |
| 2023-03-30 | $11.94 | $12.09 | $11.93 | $11.99 | $11.99 | 159,492 |
| 2023-03-29 | $12.13 | $12.13 | $11.99 | $12.05 | $12.05 | 54,002 |
| 2023-03-28 | $12.05 | $12.12 | $11.97 | $12.12 | $12.12 | 195,504 |
| 2023-03-27 | $12.08 | $12.18 | $12.02 | $12.13 | $12.13 | 109,850 |
| 2023-03-24 | $11.82 | $11.82 | $11.69 | $11.81 | $11.81 | 133,178 |
| 2023-03-23 | $11.75 | $11.82 | $11.72 | $11.74 | $11.74 | 73,563 |
| 2023-03-22 | $11.59 | $11.75 | $11.52 | $11.52 | $11.52 | 82,786 |
| 2023-03-21 | $11.71 | $11.75 | $11.63 | $11.68 | $11.68 | 48,874 |
| 2023-03-20 | $11.71 | $11.72 | $11.61 | $11.72 | $11.72 | 55,002 |
| 2023-03-17 | $11.89 | $11.89 | $11.69 | $11.75 | $11.75 | 94,616 |
| 2023-03-16 | $11.50 | $11.53 | $11.45 | $11.51 | $11.51 | 116,673 |
| 2023-03-15 | $11.16 | $11.44 | $11.16 | $11.33 | $11.33 | 70,801 |
| 2023-03-14 | $11.67 | $11.85 | $11.67 | $11.76 | $11.76 | 105,402 |
| 2023-03-13 | $11.61 | $11.63 | $11.55 | $11.58 | $11.58 | 67,587 |
| 2023-03-10 | $11.22 | $11.45 | $11.22 | $11.41 | $11.41 | 50,153 |
| 2023-03-09 | $11.36 | $11.72 | $11.36 | $11.45 | $11.45 | 107,863 |
| 2023-03-08 | $11.42 | $11.48 | $11.37 | $11.47 | $11.47 | 281,583 |
| 2023-03-07 | $11.07 | $11.39 | $11.07 | $11.10 | $11.10 | 357,516 |
| 2023-03-06 | $11.09 | $11.25 | $11.09 | $11.16 | $11.16 | 177,369 |
| 2023-03-03 | $11.27 | $11.27 | $11.08 | $11.17 | $11.17 | 107,942 |
| 2023-03-02 | $10.99 | $11.14 | $10.99 | $11.12 | $11.12 | 275,834 |
| 2023-03-01 | $11.00 | $11.14 | $11.00 | $11.07 | $11.07 | 181,626 |
| 2023-02-28 | $11.16 | $11.22 | $11.06 | $11.12 | $11.12 | 637,570 |
| 2023-02-27 | $11.29 | $11.29 | $11.15 | $11.15 | $11.15 | 336,440 |
| 2023-02-24 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 146,178 |
| 2023-02-23 | $11.00 | $11.16 | $11.00 | $11.03 | $11.03 | 172,187 |
| 2023-02-22 | $11.22 | $11.22 | $11.01 | $11.10 | $11.10 | 220,625 |
| 2023-02-21 | $11.15 | $11.26 | $11.10 | $11.15 | $11.15 | 130,885 |
| 2023-02-17 | $11.17 | $11.32 | $11.17 | $11.32 | $11.32 | 76,757 |
| 2023-02-16 | $11.39 | $11.39 | $11.21 | $11.32 | $11.32 | 102,702 |
| 2023-02-15 | $11.29 | $11.46 | $11.29 | $11.33 | $11.33 | 42,841 |
| 2023-02-14 | $11.35 | $11.56 | $11.35 | $11.49 | $11.49 | 66,102 |
| 2023-02-13 | $11.45 | $11.64 | $11.45 | $11.56 | $11.56 | 84,081 |
| 2023-02-10 | $11.50 | $11.67 | $11.50 | $11.56 | $11.56 | 42,208 |
| 2023-02-09 | $11.71 | $11.89 | $11.66 | $11.66 | $11.66 | 77,545 |
| 2023-02-08 | $11.77 | $11.79 | $11.62 | $11.62 | $11.62 | 47,548 |
| 2023-02-07 | $11.55 | $11.73 | $11.53 | $11.68 | $11.68 | 59,057 |
| 2023-02-06 | $11.70 | $11.70 | $11.61 | $11.63 | $11.63 | 38,253 |
| 2023-02-03 | $11.88 | $11.88 | $11.69 | $11.72 | $11.72 | 23,872 |
| 2023-02-02 | $11.91 | $12.11 | $11.91 | $11.98 | $11.98 | 52,791 |
| 2023-02-01 | $11.82 | $12.02 | $11.82 | $12.00 | $12.00 | 22,967 |
| 2023-01-31 | $12.05 | $12.22 | $12.04 | $12.13 | $12.13 | 48,073 |
| 2023-01-30 | $12.41 | $12.41 | $12.20 | $12.28 | $12.28 | 18,333 |
| 2023-01-27 | $12.26 | $12.26 | $12.16 | $12.16 | $12.16 | 16,014 |
| 2023-01-26 | $12.24 | $12.43 | $12.24 | $12.25 | $12.25 | 15,247 |
| 2023-01-25 | $12.23 | $12.41 | $12.23 | $12.39 | $12.39 | 84,570 |
| 2023-01-24 | $12.29 | $12.31 | $12.17 | $12.26 | $12.26 | 21,359 |
| 2023-01-23 | $12.23 | $12.26 | $12.07 | $12.23 | $12.23 | 23,162 |
| 2023-01-20 | $12.18 | $12.33 | $12.18 | $12.33 | $12.33 | 24,419 |
| 2023-01-19 | $12.27 | $12.27 | $12.08 | $12.20 | $12.20 | 19,214 |
| 2023-01-18 | $12.18 | $12.18 | $12.03 | $12.03 | $12.03 | 36,989 |
| 2023-01-17 | $11.78 | $11.90 | $11.78 | $11.89 | $11.89 | 76,615 |
| 2023-01-13 | $11.89 | $12.06 | $11.89 | $12.03 | $12.03 | 16,207 |
| 2023-01-12 | $11.87 | $11.88 | $11.70 | $11.87 | $11.87 | 100,066 |
| 2023-01-11 | $11.82 | $11.82 | $11.72 | $11.76 | $11.76 | 18,495 |
| 2023-01-10 | $11.81 | $11.92 | $11.80 | $11.84 | $11.84 | 30,440 |
| 2023-01-09 | $12.06 | $12.38 | $11.74 | $11.97 | $11.97 | 49,359 |
| 2023-01-06 | $11.61 | $12.05 | $11.61 | $11.96 | $11.96 | 33,251 |
| 2023-01-05 | $11.61 | $11.84 | $11.61 | $11.80 | $11.80 | 56,957 |
| 2023-01-04 | $12.18 | $12.27 | $12.07 | $12.12 | $12.12 | 34,062 |
| 2023-01-03 | $12.65 | $12.65 | $12.14 | $12.30 | $12.30 | 46,893 |
| 2022-12-30 | $12.36 | $12.45 | $12.10 | $12.18 | $12.18 | 31,947 |
| 2022-12-29 | $12.22 | $12.22 | $11.96 | $12.18 | $12.18 | 17,435 |
| 2022-12-28 | $12.12 | $12.54 | $12.00 | $12.00 | $12.00 | 38,930 |
| 2022-12-27 | $12.04 | $12.07 | $12.00 | $12.06 | $12.06 | 17,978 |
| 2022-12-23 | $12.30 | $12.30 | $11.94 | $11.96 | $11.96 | 72,808 |
| 2022-12-22 | $11.99 | $12.20 | $11.91 | $11.95 | $11.95 | 32,511 |
| 2022-12-21 | $11.81 | $12.14 | $11.81 | $12.01 | $12.01 | 27,531 |
| 2022-12-20 | $11.79 | $12.36 | $11.79 | $12.08 | $12.08 | 55,342 |
| 2022-12-19 | $12.04 | $12.27 | $11.81 | $11.97 | $11.97 | 39,511 |
| 2022-12-16 | $12.21 | $12.21 | $11.81 | $11.83 | $11.83 | 22,269 |
| 2022-12-15 | $12.05 | $12.05 | $11.84 | $11.88 | $11.88 | 24,339 |
| 2022-12-14 | $12.04 | $12.29 | $11.93 | $12.19 | $12.19 | 20,773 |
| 2022-12-13 | $12.30 | $12.55 | $11.94 | $12.09 | $12.09 | 40,490 |
| 2022-12-12 | $11.96 | $12.16 | $11.75 | $11.84 | $11.84 | 25,805 |
| 2022-12-09 | $11.98 | $12.20 | $11.76 | $11.83 | $11.83 | 34,185 |
| 2022-12-08 | $11.79 | $11.81 | $11.70 | $11.75 | $11.75 | 88,085 |
| 2022-12-07 | $11.83 | $11.93 | $11.66 | $11.78 | $11.78 | 66,884 |
| 2022-12-06 | $11.30 | $11.70 | $11.30 | $11.55 | $11.55 | 111,675 |
| 2022-12-05 | $11.82 | $12.04 | $11.61 | $11.70 | $11.70 | 44,215 |
| 2022-12-02 | $11.63 | $11.95 | $11.62 | $11.93 | $11.93 | 33,253 |
| 2022-12-01 | $11.82 | $12.30 | $11.82 | $11.99 | $11.99 | 54,655 |
| 2022-11-30 | $11.74 | $12.14 | $11.74 | $12.06 | $12.06 | 103,802 |
| 2022-11-29 | $11.90 | $12.26 | $11.90 | $12.06 | $12.06 | 20,004 |
| 2022-11-28 | $11.86 | $12.10 | $11.86 | $12.00 | $12.00 | 30,058 |
| 2022-11-25 | $12.10 | $12.11 | $11.79 | $11.88 | $11.88 | 105,795 |
| 2022-11-23 | $11.55 | $11.89 | $11.55 | $11.78 | $11.78 | 16,692 |
| 2022-11-22 | $11.58 | $11.73 | $11.53 | $11.73 | $11.73 | 94,837 |
| 2022-11-21 | $11.36 | $11.52 | $11.36 | $11.50 | $11.50 | 104,566 |
| 2022-11-18 | $11.46 | $11.59 | $11.45 | $11.54 | $11.54 | 73,946 |
| 2022-11-17 | $11.38 | $11.66 | $11.28 | $11.62 | $11.62 | 81,695 |
| 2022-11-16 | $11.53 | $11.53 | $11.20 | $11.21 | $11.21 | 51,080 |
| 2022-11-15 | $11.95 | $11.95 | $11.47 | $11.68 | $11.68 | 135,573 |
| 2022-11-14 | $11.30 | $11.85 | $11.29 | $11.53 | $11.53 | 70,333 |
| 2022-11-11 | $11.55 | $11.79 | $11.31 | $11.46 | $11.46 | 36,867 |
| 2022-11-10 | $11.36 | $11.72 | $11.36 | $11.64 | $11.64 | 64,302 |
| 2022-11-09 | $10.85 | $11.44 | $10.85 | $11.18 | $11.18 | 51,554 |
| 2022-11-08 | $11.34 | $11.73 | $11.34 | $11.49 | $11.49 | 132,693 |
| 2022-11-07 | $11.83 | $11.85 | $11.42 | $11.64 | $11.64 | 100,855 |
| 2022-11-04 | $11.23 | $11.77 | $11.23 | $11.49 | $11.49 | 99,512 |
| 2022-11-03 | $11.22 | $11.27 | $11.11 | $11.12 | $11.12 | 131,068 |
| 2022-11-02 | $11.49 | $11.49 | $11.22 | $11.28 | $11.28 | 123,885 |
| 2022-11-01 | $11.41 | $11.41 | $11.29 | $11.35 | $11.35 | 89,602 |
| 2022-10-31 | $11.52 | $11.52 | $11.24 | $11.28 | $11.28 | 183,401 |
| 2022-10-28 | $11.50 | $11.73 | $11.22 | $11.52 | $11.52 | 58,529 |
| 2022-10-27 | $11.81 | $11.81 | $11.44 | $11.44 | $11.44 | 81,174 |
| 2022-10-26 | $11.70 | $11.70 | $11.45 | $11.50 | $11.50 | 50,684 |
| 2022-10-25 | $11.50 | $11.71 | $11.45 | $11.55 | $11.55 | 218,190 |
| 2022-10-24 | $11.68 | $11.68 | $11.31 | $11.34 | $11.34 | 143,186 |
| 2022-10-21 | $11.76 | $11.78 | $11.42 | $11.77 | $11.77 | 53,146 |
| 2022-10-20 | $12.00 | $12.00 | $11.63 | $11.77 | $11.77 | 51,820 |
| 2022-10-19 | $11.86 | $11.98 | $11.68 | $11.71 | $11.71 | 169,411 |
| 2022-10-18 | $12.10 | $12.10 | $11.72 | $11.87 | $11.87 | 191,321 |
| 2022-10-17 | $11.75 | $11.84 | $11.73 | $11.75 | $11.75 | 90,532 |
| 2022-10-14 | $11.67 | $11.67 | $11.42 | $11.46 | $11.46 | 104,009 |
| 2022-10-13 | $11.50 | $11.74 | $11.43 | $11.70 | $11.70 | 77,595 |
| 2022-10-12 | $11.98 | $11.99 | $11.72 | $11.80 | $11.80 | 139,698 |
| 2022-10-11 | $11.52 | $11.91 | $11.52 | $11.63 | $11.63 | 148,814 |
| 2022-10-10 | $11.30 | $11.54 | $11.30 | $11.44 | $11.44 | 88,227 |
| 2022-10-07 | $11.92 | $11.92 | $11.45 | $11.49 | $11.49 | 84,051 |
| 2022-10-06 | $11.44 | $11.66 | $11.32 | $11.32 | $11.32 | 96,717 |
| 2022-10-05 | $11.35 | $11.78 | $11.24 | $11.47 | $11.47 | 68,403 |
| 2022-10-04 | $11.84 | $11.84 | $11.40 | $11.64 | $11.64 | 340,918 |
| 2022-10-03 | $11.49 | $11.49 | $11.36 | $11.37 | $11.37 | 158,001 |
| 2022-09-30 | $12.10 | $12.10 | $11.73 | $11.89 | $11.89 | 271,213 |
| 2022-09-29 | $11.99 | $11.99 | $11.74 | $11.80 | $11.80 | 198,264 |
| 2022-09-28 | $11.64 | $11.80 | $11.62 | $11.80 | $11.80 | 130,216 |
| 2022-09-27 | $12.00 | $12.00 | $11.66 | $11.74 | $11.74 | 398,881 |
| 2022-09-26 | $11.72 | $11.73 | $11.60 | $11.66 | $11.66 | 107,165 |
| 2022-09-23 | $11.66 | $11.81 | $11.54 | $11.61 | $11.61 | 85,319 |
| 2022-09-22 | $11.89 | $11.99 | $11.78 | $11.80 | $11.80 | 94,665 |
| 2022-09-21 | $11.56 | $11.96 | $11.48 | $11.48 | $11.48 | 74,700 |
| 2022-09-20 | $12.15 | $12.15 | $11.76 | $11.83 | $11.83 | 263,920 |
| 2022-09-19 | $11.72 | $11.87 | $11.72 | $11.87 | $11.87 | 109,336 |
| 2022-09-16 | $11.79 | $11.85 | $11.78 | $11.83 | $11.83 | 184,247 |
| 2022-09-15 | $12.08 | $12.08 | $11.80 | $11.83 | $11.83 | 72,968 |
| 2022-09-14 | $11.76 | $11.94 | $11.72 | $11.76 | $11.76 | 48,080 |
| 2022-09-13 | $11.73 | $11.76 | $11.60 | $11.63 | $11.63 | 159,290 |
| 2022-09-12 | $11.57 | $11.68 | $11.47 | $11.61 | $11.61 | 161,525 |
| 2022-09-09 | $11.30 | $11.32 | $11.19 | $11.29 | $11.29 | 130,717 |
| 2022-09-08 | $11.25 | $11.31 | $11.19 | $11.28 | $11.28 | 171,165 |
| 2022-09-07 | $11.07 | $11.16 | $11.07 | $11.16 | $11.16 | 302,774 |
| 2022-09-06 | $11.54 | $11.54 | $11.13 | $11.19 | $11.19 | 166,963 |
| 2022-09-02 | $11.70 | $11.98 | $11.59 | $11.65 | $11.65 | 98,497 |
| 2022-09-01 | $11.67 | $11.71 | $11.58 | $11.71 | $11.71 | 137,634 |
| 2022-08-31 | $11.69 | $11.80 | $11.69 | $11.72 | $11.72 | 120,673 |
| 2022-08-30 | $12.06 | $12.06 | $11.53 | $11.57 | $11.57 | 147,267 |
| 2022-08-29 | $11.80 | $11.80 | $11.27 | $11.57 | $11.57 | 123,921 |
| 2022-08-26 | $11.63 | $11.73 | $11.51 | $11.51 | $11.51 | 92,215 |
| 2022-08-25 | $11.80 | $11.89 | $11.71 | $11.74 | $11.74 | 35,469 |
| 2022-08-24 | $11.99 | $11.99 | $11.74 | $11.81 | $11.81 | 218,258 |
| 2022-08-23 | $11.75 | $11.97 | $11.75 | $11.78 | $11.78 | 147,930 |
| 2022-08-22 | $11.63 | $11.63 | $11.51 | $11.53 | $11.53 | 166,172 |
| 2022-08-19 | $11.46 | $11.90 | $11.46 | $11.63 | $11.63 | 42,228 |
| 2022-08-18 | $11.94 | $11.94 | $11.75 | $11.86 | $11.86 | 48,533 |
| 2022-08-17 | $11.80 | $11.89 | $11.76 | $11.84 | $11.84 | 207,975 |
| 2022-08-16 | $12.22 | $12.22 | $11.83 | $11.90 | $11.90 | 150,597 |
| 2022-08-15 | $12.25 | $12.25 | $11.69 | $11.93 | $11.93 | 87,385 |
| 2022-08-12 | $12.26 | $12.26 | $11.97 | $12.10 | $12.10 | 144,413 |
| 2022-08-11 | $12.35 | $12.35 | $11.97 | $11.98 | $11.98 | 53,115 |
| 2022-08-10 | $11.62 | $12.22 | $11.62 | $11.98 | $11.98 | 138,384 |
| 2022-08-09 | $11.71 | $11.72 | $11.65 | $11.65 | $11.65 | 249,456 |
| 2022-08-08 | $11.69 | $11.69 | $11.34 | $11.56 | $11.56 | 106,247 |
| 2022-08-05 | $11.70 | $11.93 | $11.54 | $11.65 | $11.65 | 139,551 |
| 2022-08-04 | $11.70 | $11.79 | $11.64 | $11.79 | $11.79 | 80,541 |
| 2022-08-03 | $11.74 | $11.87 | $11.67 | $11.76 | $11.76 | 227,310 |
| 2022-08-02 | $12.04 | $12.06 | $11.86 | $11.86 | $11.86 | 204,793 |
| 2022-08-01 | $12.02 | $12.05 | $11.98 | $12.00 | $12.00 | 122,351 |
| 2022-07-29 | $11.61 | $11.70 | $11.59 | $11.70 | $11.70 | 47,959 |
| 2022-07-28 | $11.66 | $11.77 | $11.48 | $11.55 | $11.55 | 144,399 |
| 2022-07-27 | $11.49 | $11.97 | $11.40 | $11.83 | $11.83 | 206,314 |
| 2022-07-26 | $11.16 | $11.39 | $11.13 | $11.13 | $11.13 | 275,184 |
| 2022-07-25 | $11.28 | $11.28 | $11.20 | $11.24 | $11.24 | 137,585 |
| 2022-07-22 | $11.18 | $11.32 | $10.92 | $11.00 | $11.00 | 61,030 |
| 2022-07-21 | $10.76 | $11.07 | $10.76 | $11.04 | $11.04 | 278,270 |
| 2022-07-20 | $11.03 | $11.13 | $10.91 | $11.04 | $11.04 | 428,760 |
| 2022-07-19 | $11.33 | $11.33 | $10.97 | $11.05 | $11.05 | 374,516 |
| 2022-07-18 | $10.94 | $11.13 | $10.93 | $11.07 | $11.07 | 989,935 |
| 2022-07-15 | $10.80 | $10.89 | $10.80 | $10.85 | $10.85 | 91,311 |
| 2022-07-14 | $10.72 | $10.81 | $10.70 | $10.78 | $10.78 | 237,888 |
| 2022-07-13 | $10.89 | $10.95 | $10.74 | $10.95 | $10.95 | 139,362 |
| 2022-07-12 | $11.00 | $11.03 | $10.70 | $10.94 | $10.94 | 279,617 |
| 2022-07-11 | $10.99 | $10.99 | $10.81 | $10.81 | $10.81 | 350,630 |
| 2022-07-08 | $10.92 | $10.97 | $10.87 | $10.93 | $10.93 | 121,390 |
| 2022-07-07 | $10.97 | $11.03 | $10.97 | $11.01 | $11.01 | 164,237 |
| 2022-07-06 | $11.14 | $11.18 | $11.08 | $11.10 | $11.10 | 357,938 |
| 2022-07-05 | $11.19 | $11.20 | $11.08 | $11.19 | $11.19 | 138,884 |
| 2022-07-01 | $11.37 | $11.45 | $11.35 | $11.44 | $11.44 | 100,717 |
| 2022-06-30 | $11.40 | $11.50 | $11.33 | $11.47 | $11.47 | 110,612 |
| 2022-06-29 | $11.32 | $11.40 | $11.32 | $11.34 | $11.34 | 330,866 |
| 2022-06-28 | $11.48 | $11.48 | $11.31 | $11.32 | $11.32 | 310,312 |
| 2022-06-27 | $11.55 | $11.55 | $11.35 | $11.37 | $11.37 | 275,007 |
| 2022-06-24 | $11.11 | $11.50 | $11.11 | $11.50 | $11.50 | 218,318 |
| 2022-06-23 | $11.42 | $11.51 | $11.22 | $11.33 | $11.33 | 241,686 |
| 2022-06-22 | $11.19 | $11.19 | $11.04 | $11.08 | $11.08 | 439,098 |
| 2022-06-21 | $11.26 | $11.39 | $11.11 | $11.17 | $11.17 | 362,813 |
| 2022-06-17 | $11.21 | $11.44 | $11.21 | $11.42 | $11.42 | 270,771 |
| 2022-06-16 | $11.43 | $11.46 | $11.28 | $11.39 | $11.39 | 455,518 |
| 2022-06-15 | $11.39 | $11.55 | $11.36 | $11.48 | $11.48 | 492,794 |
| 2022-06-14 | $11.60 | $11.60 | $11.43 | $11.49 | $11.49 | 366,072 |
| 2022-06-13 | $11.78 | $11.94 | $11.61 | $11.73 | $11.73 | 297,498 |
| 2022-06-10 | $12.00 | $12.04 | $11.84 | $11.94 | $11.94 | 887,364 |
| 2022-06-09 | $12.15 | $12.19 | $12.03 | $12.03 | $12.03 | 351,787 |
| 2022-06-08 | $12.10 | $12.12 | $12.01 | $12.01 | $12.01 | 384,322 |
| 2022-06-07 | $12.29 | $12.35 | $12.24 | $12.32 | $12.32 | 492,694 |
| 2022-06-06 | $12.57 | $12.57 | $12.41 | $12.44 | $12.44 | 163,215 |
| 2022-06-03 | $12.39 | $12.39 | $12.17 | $12.20 | $12.20 | 62,879 |
| 2022-06-02 | $12.40 | $12.50 | $12.39 | $12.49 | $12.49 | 137,178 |
| 2022-06-01 | $12.43 | $12.60 | $12.39 | $12.43 | $12.43 | 109,664 |
| 2022-05-31 | $12.45 | $12.46 | $12.36 | $12.36 | $12.36 | 169,399 |
| 2022-05-27 | $13.13 | $13.13 | $12.96 | $13.13 | $13.13 | 125,839 |
| 2022-05-26 | $12.96 | $13.18 | $12.96 | $13.15 | $13.15 | 195,451 |
| 2022-05-25 | $12.84 | $12.99 | $12.84 | $12.99 | $12.99 | 71,037 |
| 2022-05-24 | $12.92 | $12.92 | $12.84 | $12.90 | $12.90 | 59,071 |
| 2022-05-23 | $12.92 | $12.99 | $12.92 | $12.94 | $12.94 | 79,285 |
| 2022-05-20 | $12.92 | $13.06 | $12.82 | $12.92 | $12.92 | 55,002 |
| 2022-05-19 | $12.55 | $12.79 | $12.55 | $12.71 | $12.71 | 59,982 |
| 2022-05-18 | $12.80 | $12.80 | $12.55 | $12.64 | $12.64 | 109,001 |
| 2022-05-17 | $12.80 | $12.86 | $12.73 | $12.79 | $12.79 | 156,391 |
| 2022-05-16 | $12.79 | $12.86 | $12.70 | $12.78 | $12.78 | 118,696 |
| 2022-05-13 | $12.74 | $12.80 | $12.73 | $12.79 | $12.79 | 77,059 |
| 2022-05-12 | $12.49 | $12.57 | $12.38 | $12.48 | $12.48 | 212,808 |
| 2022-05-11 | $12.27 | $12.36 | $12.21 | $12.28 | $12.28 | 215,652 |
| 2022-05-10 | $12.50 | $12.53 | $12.28 | $12.35 | $12.35 | 173,429 |
| 2022-05-09 | $12.95 | $12.95 | $12.53 | $12.53 | $12.53 | 101,415 |
| 2022-05-06 | $12.84 | $12.97 | $12.84 | $12.90 | $12.90 | 153,742 |
| 2022-05-05 | $12.89 | $12.89 | $12.63 | $12.72 | $12.72 | 126,716 |
| 2022-05-04 | $12.79 | $13.05 | $12.72 | $13.05 | $13.05 | 98,343 |
| 2022-05-03 | $12.78 | $12.83 | $12.75 | $12.80 | $12.80 | 153,177 |
| 2022-05-02 | $12.69 | $12.77 | $12.63 | $12.72 | $12.72 | 151,596 |
| 2022-04-29 | $12.79 | $12.79 | $12.59 | $12.59 | $12.59 | 113,299 |
| 2022-04-28 | $12.60 | $12.76 | $12.46 | $12.73 | $12.73 | 148,569 |
| 2022-04-27 | $12.98 | $13.09 | $12.85 | $12.93 | $12.93 | 221,093 |
| 2022-04-26 | $12.79 | $12.79 | $12.44 | $12.44 | $12.44 | 176,946 |
| 2022-04-25 | $12.39 | $12.44 | $12.32 | $12.44 | $12.44 | 176,946 |
| 2022-04-22 | $12.48 | $12.58 | $12.39 | $12.40 | $12.40 | 129,856 |
| 2022-04-21 | $12.66 | $12.66 | $12.47 | $12.47 | $12.47 | 152,836 |
| 2022-04-20 | $12.51 | $12.67 | $12.51 | $12.51 | $12.51 | 114,353 |
| 2022-04-19 | $12.51 | $12.51 | $12.26 | $12.47 | $12.47 | 183,605 |
| 2022-04-18 | $12.57 | $12.75 | $12.57 | $12.70 | $12.70 | 135,450 |
| 2022-04-14 | $12.82 | $12.82 | $12.68 | $12.68 | $12.68 | 153,075 |
| 2022-04-13 | $12.20 | $12.62 | $12.20 | $12.62 | $12.62 | 333,951 |
| 2022-04-12 | $12.17 | $12.50 | $12.17 | $12.35 | $12.35 | 227,978 |
| 2022-04-11 | $12.53 | $12.53 | $12.39 | $12.44 | $12.44 | 136,165 |
| 2022-04-08 | $12.73 | $12.75 | $12.68 | $12.72 | $12.72 | 148,398 |
| 2022-04-07 | $12.65 | $12.69 | $12.57 | $12.60 | $12.60 | 135,119 |
| 2022-04-06 | $12.90 | $12.90 | $12.71 | $12.81 | $12.81 | 85,987 |
| 2022-04-05 | $13.05 | $13.05 | $12.77 | $12.83 | $12.83 | 91,715 |
| 2022-04-04 | $13.00 | $13.00 | $12.80 | $12.90 | $12.90 | 130,336 |
| 2022-04-01 | $13.00 | $13.30 | $12.84 | $12.92 | $12.92 | 66,541 |
| 2022-03-31 | $13.02 | $13.10 | $13.00 | $13.00 | $13.00 | 124,702 |
| 2022-03-30 | $13.31 | $13.31 | $13.17 | $13.23 | $13.23 | 25,739 |
| 2022-03-29 | $13.21 | $13.33 | $13.19 | $13.20 | $13.20 | 70,240 |
| 2022-03-28 | $13.56 | $13.56 | $13.34 | $13.36 | $13.36 | 46,508 |
| 2022-03-25 | $13.63 | $13.66 | $13.55 | $13.56 | $13.56 | 50,931 |
| 2022-03-24 | $13.63 | $13.78 | $13.63 | $13.78 | $13.78 | 28,956 |
| 2022-03-23 | $13.60 | $13.72 | $13.46 | $13.57 | $13.57 | 56,830 |
| 2022-03-22 | $13.50 | $13.56 | $13.50 | $13.52 | $13.52 | 72,704 |
| 2022-03-21 | $14.10 | $14.10 | $13.54 | $13.83 | $13.83 | 93,154 |
| 2022-03-18 | $13.62 | $13.83 | $13.57 | $13.83 | $13.83 | 93,154 |
| 2022-03-17 | $13.64 | $13.72 | $13.62 | $13.68 | $13.68 | 92,301 |
| 2022-03-16 | $13.89 | $14.00 | $13.73 | $13.98 | $13.98 | 130,660 |
| 2022-03-15 | $13.50 | $13.65 | $13.50 | $13.61 | $13.61 | 201,257 |
| 2022-03-14 | $13.29 | $13.39 | $13.25 | $13.27 | $13.27 | 132,644 |
| 2022-03-11 | $13.59 | $13.59 | $12.88 | $13.11 | $13.11 | 192,558 |
| 2022-03-10 | $13.08 | $13.08 | $12.92 | $12.99 | $12.99 | 417,993 |
| 2022-03-09 | $13.32 | $13.32 | $12.60 | $13.01 | $13.01 | 374,396 |
| 2022-03-08 | $13.27 | $13.27 | $12.85 | $12.93 | $12.93 | 428,306 |
| 2022-03-07 | $13.17 | $13.51 | $13.03 | $13.08 | $13.08 | 395,173 |
| 2022-03-04 | $13.21 | $13.40 | $13.08 | $13.40 | $13.40 | 174,155 |
| 2022-03-03 | $13.65 | $13.65 | $13.32 | $13.34 | $13.34 | 352,664 |
| 2022-03-02 | $13.33 | $13.46 | $13.16 | $13.24 | $13.24 | 284,927 |
| 2022-03-01 | $13.49 | $13.49 | $13.28 | $13.31 | $13.31 | 304,427 |
| 2022-02-28 | $13.43 | $13.55 | $13.43 | $13.50 | $13.50 | 174,163 |
| 2022-02-25 | $13.12 | $13.85 | $13.03 | $13.56 | $13.56 | 226,821 |
| 2022-02-24 | $13.12 | $13.16 | $12.94 | $13.16 | $13.16 | 186,843 |
| 2022-02-23 | $13.47 | $13.49 | $13.40 | $13.41 | $13.41 | 149,800 |
| 2022-02-22 | $13.50 | $13.54 | $13.44 | $13.53 | $13.53 | 108,647 |
| 2022-02-18 | $14.15 | $14.36 | $14.08 | $14.10 | $14.10 | 68,913 |
| 2022-02-17 | $14.21 | $14.39 | $14.06 | $14.08 | $14.08 | 59,157 |
| 2022-02-16 | $14.21 | $14.21 | $13.86 | $14.01 | $14.01 | 49,889 |
| 2022-02-15 | $13.84 | $13.96 | $13.71 | $13.91 | $13.91 | 173,053 |
| 2022-02-14 | $13.77 | $13.81 | $13.72 | $13.75 | $13.75 | 92,735 |
| 2022-02-11 | $13.45 | $13.68 | $13.38 | $13.40 | $13.40 | 36,433 |
| 2022-02-10 | $13.45 | $13.60 | $13.44 | $13.44 | $13.44 | 81,975 |
| 2022-02-09 | $13.72 | $13.72 | $13.53 | $13.59 | $13.59 | 91,681 |
| 2022-02-08 | $13.40 | $13.43 | $13.34 | $13.43 | $13.43 | 120,421 |
| 2022-02-07 | $12.97 | $12.98 | $12.89 | $12.94 | $12.94 | 71,914 |
| 2022-02-04 | $13.01 | $13.09 | $12.97 | $13.08 | $13.08 | 69,225 |
| 2022-02-03 | $13.04 | $13.07 | $12.95 | $12.95 | $12.95 | 50,541 |
| 2022-02-02 | $13.68 | $13.68 | $13.61 | $13.65 | $13.65 | 100,888 |
| 2022-02-01 | $13.22 | $13.56 | $13.22 | $13.49 | $13.49 | 154,618 |
| 2022-01-31 | $13.02 | $13.50 | $13.00 | $13.21 | $13.21 | 253,634 |
| 2022-01-28 | $12.77 | $12.90 | $12.74 | $12.90 | $12.90 | 80,449 |
| 2022-01-27 | $12.75 | $12.90 | $12.75 | $12.81 | $12.81 | 214,245 |
| 2022-01-26 | $13.06 | $13.17 | $12.90 | $12.90 | $12.90 | 198,266 |
| 2022-01-25 | $13.43 | $13.43 | $12.97 | $13.06 | $13.06 | 256,182 |
| 2022-01-24 | $13.09 | $13.09 | $12.78 | $12.99 | $12.99 | 136,608 |
| 2022-01-21 | $13.19 | $13.19 | $13.09 | $13.09 | $13.09 | 213,525 |
| 2022-01-20 | $12.85 | $12.96 | $12.78 | $12.80 | $12.80 | 241,149 |
| 2022-01-19 | $12.96 | $12.96 | $12.81 | $12.81 | $12.81 | 131,577 |
| 2022-01-18 | $12.42 | $13.00 | $12.42 | $12.81 | $12.81 | 131,577 |
| 2022-01-14 | $12.88 | $12.89 | $12.80 | $12.84 | $12.84 | 135,707 |
| 2022-01-13 | $12.48 | $12.94 | $12.48 | $12.77 | $12.77 | 99,328 |
| 2022-01-12 | $13.06 | $13.08 | $12.89 | $13.07 | $13.07 | 61,716 |
| 2022-01-11 | $12.42 | $12.86 | $12.42 | $12.84 | $12.84 | 287,301 |
| 2022-01-10 | $12.61 | $12.73 | $12.59 | $12.70 | $12.70 | 154,487 |
| 2022-01-07 | $12.71 | $12.74 | $12.64 | $12.70 | $12.70 | 108,353 |
| 2022-01-06 | $12.95 | $12.97 | $12.91 | $12.93 | $12.93 | 77,903 |
| 2022-01-05 | $13.17 | $13.21 | $13.05 | $13.09 | $13.09 | 74,679 |
| 2022-01-04 | $13.20 | $13.20 | $13.08 | $13.15 | $13.15 | 292,009 |
| 2022-01-03 | $13.15 | $13.69 | $13.14 | $13.35 | $13.35 | 126,279 |
| 2021-12-31 | $13.28 | $13.33 | $13.26 | $13.27 | $13.27 | 56,566 |
| 2021-12-30 | $13.14 | $13.35 | $13.14 | $13.28 | $13.28 | 110,783 |
| 2021-12-29 | $13.52 | $13.72 | $13.31 | $13.44 | $13.44 | 149,922 |
| 2021-12-28 | $13.34 | $13.40 | $13.25 | $13.38 | $13.38 | 95,078 |
| 2021-12-27 | $13.63 | $13.64 | $13.15 | $13.44 | $13.44 | 160,346 |
| 2021-12-23 | $13.69 | $13.73 | $13.66 | $13.70 | $13.70 | 124,306 |
| 2021-12-22 | $13.53 | $13.73 | $13.52 | $13.63 | $13.63 | 120,384 |
| 2021-12-21 | $13.69 | $13.79 | $13.63 | $13.73 | $13.73 | 231,398 |
| 2021-12-20 | $13.85 | $13.91 | $13.68 | $13.73 | $13.73 | 83,504 |
| 2021-12-17 | $13.81 | $14.00 | $13.81 | $13.93 | $13.93 | 78,399 |
| 2021-12-16 | $14.14 | $14.16 | $14.07 | $14.08 | $14.08 | 50,226 |
| 2021-12-15 | $13.93 | $14.03 | $13.91 | $14.02 | $14.02 | 160,064 |
| 2021-12-14 | $13.77 | $13.79 | $13.70 | $13.75 | $13.75 | 111,402 |
| 2021-12-13 | $14.25 | $14.25 | $13.88 | $13.89 | $13.89 | 98,322 |
| 2021-12-10 | $14.60 | $14.60 | $14.09 | $14.13 | $14.13 | 83,025 |
| 2021-12-09 | $14.07 | $14.11 | $14.04 | $14.04 | $14.04 | 45,094 |
| 2021-12-08 | $13.65 | $14.19 | $13.65 | $14.12 | $14.12 | 111,465 |
| 2021-12-07 | $14.36 | $14.36 | $14.25 | $14.25 | $14.25 | 181,682 |
| 2021-12-06 | $13.82 | $13.92 | $13.79 | $13.88 | $13.88 | 141,092 |
| 2021-12-03 | $14.26 | $14.26 | $13.68 | $13.77 | $13.77 | 145,127 |
| 2021-12-02 | $13.43 | $13.57 | $13.36 | $13.40 | $13.40 | 145,134 |
| 2021-12-01 | $13.62 | $13.82 | $13.54 | $13.58 | $13.58 | 119,027 |
| 2021-11-30 | $13.50 | $13.74 | $13.32 | $13.61 | $13.61 | 219,516 |
| 2021-11-29 | $14.00 | $14.00 | $13.72 | $13.76 | $13.76 | 53,426 |
| 2021-11-26 | $14.58 | $14.58 | $13.71 | $14.13 | $14.13 | 23,008 |
| 2021-11-24 | $14.37 | $14.45 | $14.37 | $14.41 | $14.41 | 44,285 |
| 2021-11-23 | $14.46 | $14.47 | $14.41 | $14.47 | $14.47 | 27,894 |
| 2021-11-22 | $14.60 | $14.60 | $14.46 | $14.47 | $14.47 | 46,568 |
| 2021-11-19 | $14.12 | $14.64 | $14.12 | $14.62 | $14.62 | 24,105 |
| 2021-11-18 | $14.62 | $14.67 | $14.62 | $14.66 | $14.66 | 36,308 |
| 2021-11-17 | $14.43 | $14.51 | $14.43 | $14.47 | $14.47 | 21,471 |
| 2021-11-16 | $14.64 | $14.67 | $14.59 | $14.59 | $14.59 | 26,320 |
| 2021-11-15 | $14.80 | $14.83 | $14.79 | $14.80 | $14.80 | 46,864 |
| 2021-11-12 | $14.82 | $14.91 | $14.82 | $14.90 | $14.90 | 13,562 |
| 2021-11-11 | $14.66 | $14.98 | $14.66 | $14.74 | $14.74 | 25,263 |
| 2021-11-10 | $15.02 | $15.07 | $14.84 | $14.84 | $14.84 | 24,362 |
| 2021-11-09 | $15.29 | $15.41 | $15.20 | $15.35 | $15.35 | 17,403 |
| 2021-11-08 | $15.50 | $15.59 | $15.50 | $15.50 | $15.50 | 13,166 |
| 2021-11-05 | $15.07 | $15.25 | $15.07 | $15.24 | $15.24 | 32,125 |
| 2021-11-04 | $15.18 | $15.22 | $15.15 | $15.22 | $15.22 | 57,178 |
| 2021-11-03 | $15.02 | $15.10 | $15.02 | $15.03 | $15.03 | 23,590 |
| 2021-11-02 | $15.00 | $15.06 | $15.00 | $15.06 | $15.06 | 29,268 |
| 2021-11-01 | $14.97 | $15.24 | $14.97 | $14.98 | $14.98 | 41,124 |
| 2021-10-29 | $14.79 | $14.84 | $14.77 | $14.84 | $14.84 | 24,969 |
| 2021-10-28 | $14.85 | $14.85 | $14.78 | $14.84 | $14.84 | 40,260 |
| 2021-10-27 | $14.30 | $14.52 | $14.30 | $14.40 | $14.40 | 83,836 |
| 2021-10-26 | $15.19 | $15.19 | $14.84 | $14.87 | $14.87 | 56,753 |
| 2021-10-25 | $14.91 | $14.96 | $14.88 | $14.96 | $14.96 | 73,155 |
| 2021-10-22 | $15.04 | $15.26 | $14.98 | $15.09 | $15.09 | 29,460 |
| 2021-10-21 | $14.94 | $15.01 | $14.94 | $14.98 | $14.98 | 43,714 |
| 2021-10-20 | $15.07 | $15.11 | $15.01 | $15.08 | $15.08 | 32,722 |
| 2021-10-19 | $14.99 | $14.99 | $14.67 | $14.69 | $14.69 | 72,149 |
| 2021-10-18 | $14.98 | $14.98 | $14.73 | $14.83 | $14.83 | 84,927 |
| 2021-10-15 | $14.87 | $14.93 | $14.87 | $14.92 | $14.92 | 63,700 |
| 2021-10-14 | $14.99 | $15.00 | $14.92 | $14.96 | $14.96 | 73,838 |
| 2021-10-13 | $14.94 | $15.13 | $14.94 | $14.99 | $14.99 | 29,221 |
| 2021-10-12 | $15.51 | $15.51 | $15.03 | $15.08 | $15.08 | 35,196 |
| 2021-10-11 | $15.36 | $15.36 | $15.09 | $15.21 | $15.21 | 51,136 |
| 2021-10-08 | $15.12 | $15.37 | $15.12 | $15.12 | $15.12 | 32,712 |
| 2021-10-07 | $15.13 | $15.30 | $15.13 | $15.28 | $15.28 | 28,004 |
| 2021-10-06 | $15.24 | $15.37 | $15.16 | $15.37 | $15.37 | 37,412 |
| 2021-10-05 | $15.77 | $15.92 | $15.77 | $15.92 | $15.92 | 32,191 |
| 2021-10-04 | $16.05 | $16.05 | $15.79 | $15.83 | $15.83 | 57,694 |
| 2021-10-01 | $15.99 | $15.99 | $15.78 | $15.89 | $15.89 | 60,492 |
| 2021-09-30 | $16.09 | $16.16 | $15.93 | $15.97 | $15.97 | 68,019 |
| 2021-09-29 | $16.25 | $16.25 | $15.74 | $15.86 | $15.86 | 24,281 |
| 2021-09-28 | $15.59 | $15.59 | $15.09 | $15.25 | $15.25 | 26,699 |
| 2021-09-27 | $15.46 | $15.48 | $15.40 | $15.46 | $15.46 | 30,172 |
| 2021-09-24 | $14.99 | $14.99 | $14.80 | $14.89 | $14.89 | 40,584 |
| 2021-09-23 | $15.27 | $15.27 | $14.87 | $14.91 | $14.91 | 36,859 |
| 2021-09-22 | $14.71 | $14.96 | $14.71 | $14.88 | $14.88 | 42,553 |
| 2021-09-21 | $15.02 | $15.03 | $14.93 | $14.99 | $14.99 | 61,763 |
| 2021-09-20 | $14.00 | $14.23 | $14.00 | $14.22 | $14.22 | 69,052 |
| 2021-09-17 | $14.80 | $14.83 | $14.28 | $14.32 | $14.32 | 43,794 |
| 2021-09-16 | $14.50 | $14.71 | $14.26 | $14.42 | $14.42 | 69,091 |
| 2021-09-15 | $14.27 | $14.35 | $14.24 | $14.35 | $14.35 | 50,500 |
| 2021-09-14 | $14.32 | $14.39 | $14.25 | $14.26 | $14.26 | 93,565 |
| 2021-09-13 | $14.69 | $14.69 | $14.45 | $14.53 | $14.53 | 31,573 |
| 2021-09-10 | $14.37 | $14.57 | $14.37 | $14.43 | $14.43 | 34,543 |
| 2021-09-09 | $14.15 | $14.62 | $14.15 | $14.55 | $14.55 | 19,842 |
| 2021-09-08 | $14.75 | $14.75 | $14.43 | $14.43 | $14.43 | 54,727 |
| 2021-09-07 | $14.79 | $14.79 | $14.50 | $14.65 | $14.65 | 33,880 |
| 2021-09-03 | $14.33 | $14.51 | $14.27 | $14.51 | $14.51 | 50,857 |
| 2021-09-02 | $14.01 | $14.13 | $14.01 | $14.07 | $14.07 | 52,545 |
| 2021-09-01 | $14.52 | $14.62 | $14.01 | $14.17 | $14.17 | 68,570 |
| 2021-08-31 | $14.66 | $14.66 | $14.55 | $14.62 | $14.62 | 30,906 |
| 2021-08-30 | $14.50 | $14.91 | $14.50 | $14.88 | $14.88 | 85,529 |
| 2021-08-27 | $14.83 | $14.98 | $14.83 | $14.98 | $14.98 | 21,314 |
| 2021-08-26 | $14.77 | $14.79 | $14.73 | $14.74 | $14.74 | 38,039 |
| 2021-08-25 | $15.03 | $15.03 | $14.56 | $14.64 | $14.64 | 34,644 |
| 2021-08-24 | $14.94 | $14.94 | $14.74 | $14.80 | $14.80 | 84,288 |
| 2021-08-23 | $14.54 | $14.60 | $14.53 | $14.54 | $14.54 | 54,017 |
| 2021-08-20 | $13.87 | $14.42 | $13.87 | $14.41 | $14.41 | 46,870 |
| 2021-08-19 | $14.00 | $14.22 | $14.00 | $14.18 | $14.18 | 55,970 |
| 2021-08-18 | $14.29 | $14.52 | $14.23 | $14.23 | $14.23 | 50,957 |
| 2021-08-17 | $14.45 | $14.49 | $14.35 | $14.48 | $14.48 | 70,606 |
| 2021-08-16 | $14.55 | $14.60 | $14.46 | $14.58 | $14.58 | 47,118 |
| 2021-08-13 | $14.54 | $14.54 | $14.44 | $14.50 | $14.50 | 41,108 |
| 2021-08-12 | $14.55 | $14.60 | $14.49 | $14.56 | $14.56 | 51,368 |
| 2021-08-11 | $14.87 | $14.87 | $14.70 | $14.87 | $14.87 | 52,025 |
| 2021-08-10 | $14.42 | $14.44 | $14.36 | $14.40 | $14.40 | 129,169 |
| 2021-08-09 | $14.00 | $14.10 | $13.99 | $14.04 | $14.04 | 43,122 |
| 2021-08-06 | $14.14 | $14.14 | $14.01 | $14.07 | $14.07 | 37,526 |
| 2021-08-05 | $14.18 | $14.20 | $14.10 | $14.15 | $14.15 | 35,350 |
| 2021-08-04 | $14.28 | $14.28 | $14.13 | $14.22 | $14.22 | 39,183 |
| 2021-08-03 | $14.06 | $14.24 | $14.06 | $14.24 | $14.24 | 72,364 |
| 2021-08-02 | $14.34 | $14.34 | $14.14 | $14.14 | $14.14 | 36,034 |
| 2021-07-30 | $14.55 | $14.55 | $14.35 | $14.35 | $14.35 | 68,558 |
| 2021-07-29 | $14.24 | $14.68 | $14.24 | $14.60 | $14.60 | 33,448 |
| 2021-07-28 | $14.83 | $14.83 | $14.73 | $14.77 | $14.77 | 17,865 |
| 2021-07-27 | $14.80 | $15.17 | $14.80 | $14.86 | $14.86 | 62,193 |
| 2021-07-26 | $14.25 | $15.03 | $14.25 | $14.75 | $14.75 | 44,029 |
| 2021-07-23 | $14.59 | $14.81 | $14.59 | $14.75 | $14.75 | 50,335 |
| 2021-07-22 | $14.59 | $14.70 | $14.59 | $14.64 | $14.64 | 42,794 |
| 2021-07-21 | $14.62 | $14.67 | $14.51 | $14.66 | $14.66 | 38,461 |
| 2021-07-20 | $14.36 | $14.55 | $14.36 | $14.51 | $14.51 | 70,680 |
| 2021-07-19 | $14.50 | $14.54 | $14.25 | $14.25 | $14.25 | 52,610 |
| 2021-07-16 | $14.70 | $14.74 | $14.56 | $14.56 | $14.56 | 24,973 |
| 2021-07-15 | $15.10 | $15.10 | $14.79 | $14.85 | $14.85 | 47,343 |
| 2021-07-14 | $15.18 | $15.28 | $15.16 | $15.18 | $15.18 | 13,511 |
| 2021-07-13 | $15.44 | $15.57 | $15.19 | $15.19 | $15.19 | 36,842 |
| 2021-07-12 | $16.30 | $16.30 | $15.51 | $15.62 | $15.62 | 39,828 |
| 2021-07-09 | $15.83 | $16.01 | $15.83 | $16.01 | $16.01 | 69,785 |
| 2021-07-08 | $15.20 | $15.45 | $15.18 | $15.29 | $15.29 | 39,692 |
| 2021-07-07 | $15.62 | $15.67 | $15.54 | $15.64 | $15.64 | 44,997 |
| 2021-07-06 | $15.75 | $15.76 | $15.60 | $15.68 | $15.68 | 65,503 |
| 2021-07-02 | $15.43 | $15.43 | $15.18 | $15.36 | $15.36 | 33,154 |
| 2021-07-01 | $15.22 | $15.29 | $15.17 | $15.29 | $15.29 | 79,372 |
| 2021-06-30 | $15.22 | $15.22 | $15.09 | $15.16 | $15.16 | 32,013 |
| 2021-06-29 | $15.39 | $15.39 | $15.30 | $15.30 | $15.30 | 28,824 |
| 2021-06-28 | $15.01 | $15.45 | $14.93 | $15.40 | $15.40 | 17,699 |
| 2021-06-25 | $15.50 | $15.53 | $15.43 | $15.52 | $15.52 | 16,022 |
| 2021-06-24 | $15.47 | $15.54 | $15.42 | $15.48 | $15.48 | 26,102 |
| 2021-06-23 | $15.67 | $15.72 | $15.64 | $15.71 | $15.71 | 72,545 |
| 2021-06-22 | $16.08 | $16.08 | $15.69 | $16.08 | $16.08 | 62,461 |
| 2021-06-21 | $15.58 | $15.84 | $15.50 | $15.84 | $15.84 | 77,401 |
| 2021-06-18 | $15.87 | $15.87 | $15.31 | $15.42 | $15.42 | 40,045 |
| 2021-06-17 | $16.14 | $16.14 | $15.98 | $16.13 | $16.13 | 29,212 |
| 2021-06-16 | $16.21 | $16.21 | $16.01 | $16.08 | $16.08 | 25,033 |
| 2021-06-15 | $16.21 | $16.36 | $16.21 | $16.28 | $16.28 | 25,390 |
| 2021-06-14 | $16.38 | $16.38 | $16.29 | $16.35 | $16.35 | 29,970 |
| 2021-06-11 | $16.49 | $16.49 | $16.34 | $16.39 | $16.39 | 12,263 |
| 2021-06-10 | $16.49 | $16.71 | $16.48 | $16.67 | $16.67 | 24,621 |
| 2021-06-09 | $16.45 | $16.69 | $16.45 | $16.55 | $16.55 | 20,645 |
| 2021-06-08 | $16.50 | $16.50 | $16.30 | $16.41 | $16.41 | 56,160 |
| 2021-06-07 | $16.26 | $16.26 | $16.13 | $16.26 | $16.26 | 24,552 |
| 2021-06-04 | $16.02 | $16.23 | $16.02 | $16.19 | $16.19 | 27,993 |
| 2021-06-03 | $15.81 | $15.91 | $15.81 | $15.91 | $15.91 | 41,218 |
| 2021-06-02 | $15.54 | $15.69 | $15.54 | $15.66 | $15.66 | 63,077 |
| 2021-06-01 | $14.86 | $14.91 | $14.79 | $14.87 | $14.87 | 59,544 |
| 2021-05-28 | $14.93 | $15.13 | $14.91 | $15.03 | $15.03 | 24,446 |
| 2021-05-27 | $14.81 | $14.81 | $14.71 | $14.73 | $14.73 | 64,905 |
| 2021-05-26 | $14.79 | $14.91 | $14.79 | $14.81 | $14.81 | 21,546 |
| 2021-05-25 | $14.68 | $14.68 | $14.52 | $14.55 | $14.55 | 66,622 |
| 2021-05-24 | $14.63 | $14.63 | $14.50 | $14.58 | $14.58 | 37,158 |
| 2021-05-21 | $14.50 | $14.52 | $14.35 | $14.43 | $14.43 | 29,614 |
| 2021-05-20 | $14.56 | $14.57 | $14.42 | $14.54 | $14.54 | 67,656 |
| 2021-05-19 | $14.65 | $14.88 | $14.50 | $14.65 | $14.65 | 24,117 |
| 2021-05-18 | $14.71 | $14.80 | $14.63 | $14.79 | $14.79 | 51,778 |
| 2021-05-17 | $14.42 | $14.52 | $14.38 | $14.49 | $14.49 | 39,597 |
| 2021-05-14 | $14.52 | $14.56 | $14.43 | $14.54 | $14.54 | 41,444 |
| 2021-05-13 | $13.99 | $14.17 | $13.99 | $14.11 | $14.11 | 79,669 |
| 2021-05-12 | $14.40 | $14.50 | $14.03 | $14.08 | $14.08 | 41,720 |
| 2021-05-11 | $14.61 | $14.77 | $14.51 | $14.70 | $14.70 | 67,978 |
| 2021-05-10 | $14.47 | $15.11 | $14.47 | $14.86 | $14.86 | 35,209 |
| 2021-05-07 | $15.11 | $15.11 | $14.86 | $15.10 | $15.10 | 27,226 |
| 2021-05-06 | $14.71 | $15.01 | $14.71 | $14.83 | $14.83 | 72,995 |
| 2021-05-05 | $14.75 | $14.92 | $14.70 | $14.82 | $14.82 | 38,288 |
| 2021-05-04 | $14.75 | $14.77 | $14.51 | $14.69 | $14.69 | 37,351 |
| 2021-05-03 | $14.77 | $14.81 | $14.60 | $14.75 | $14.75 | 50,446 |
| 2021-04-30 | $14.78 | $14.78 | $14.55 | $14.56 | $14.56 | 62,721 |
| 2021-04-29 | $14.28 | $14.28 | $14.02 | $14.23 | $14.23 | 48,287 |
| 2021-04-28 | $14.57 | $14.57 | $14.14 | $14.34 | $14.34 | 62,683 |
| 2021-04-27 | $14.92 | $15.04 | $14.65 | $14.87 | $14.87 | 42,511 |
| 2021-04-26 | $15.53 | $15.53 | $15.01 | $15.11 | $15.11 | 29,963 |
| 2021-04-23 | $14.39 | $14.55 | $14.39 | $14.55 | $14.55 | 46,433 |
| 2021-04-22 | $13.77 | $14.24 | $13.77 | $14.07 | $14.07 | 80,178 |
| 2021-04-21 | $14.06 | $14.17 | $13.97 | $14.17 | $14.17 | 84,759 |
| 2021-04-20 | $14.07 | $14.30 | $13.87 | $13.90 | $13.90 | 30,813 |
| 2021-04-19 | $14.36 | $14.36 | $14.18 | $14.21 | $14.21 | 49,555 |
| 2021-04-16 | $14.66 | $14.66 | $14.58 | $14.63 | $14.63 | 35,046 |
| 2021-04-15 | $14.57 | $14.57 | $14.51 | $14.54 | $14.54 | 26,845 |
| 2021-04-14 | $14.47 | $14.62 | $14.47 | $14.60 | $14.60 | 33,021 |
| 2021-04-13 | $14.29 | $14.43 | $14.29 | $14.43 | $14.43 | 73,847 |
| 2021-04-12 | $14.60 | $14.64 | $14.52 | $14.53 | $14.53 | 46,679 |
| 2021-04-09 | $14.34 | $14.51 | $14.34 | $14.39 | $14.39 | 32,306 |
| 2021-04-08 | $13.91 | $14.38 | $13.91 | $14.34 | $14.34 | 26,501 |
| 2021-04-07 | $14.83 | $14.83 | $14.44 | $14.52 | $14.52 | 24,669 |
| 2021-04-06 | $15.00 | $15.01 | $14.83 | $14.85 | $14.85 | 40,580 |
| 2021-04-05 | $15.08 | $15.10 | $14.93 | $15.10 | $15.10 | 30,857 |
| 2021-04-01 | $14.92 | $14.99 | $14.88 | $14.94 | $14.94 | 31,785 |
| 2021-03-31 | $15.37 | $15.37 | $14.94 | $15.08 | $15.08 | 21,359 |
| 2021-03-30 | $15.50 | $15.65 | $15.39 | $15.50 | $15.50 | 30,567 |
| 2021-03-29 | $15.89 | $15.89 | $15.59 | $15.89 | $15.89 | 17,098 |
| 2021-03-26 | $15.31 | $15.98 | $15.31 | $15.98 | $15.98 | 39,445 |
| 2021-03-25 | $15.53 | $15.76 | $15.53 | $15.76 | $15.76 | 28,262 |
| 2021-03-24 | $15.71 | $15.71 | $15.46 | $15.59 | $15.59 | 23,484 |
| 2021-03-23 | $15.79 | $16.21 | $15.79 | $15.98 | $15.98 | 28,414 |
| 2021-03-22 | $16.53 | $16.71 | $16.40 | $16.54 | $16.54 | 28,301 |
| 2021-03-19 | $16.04 | $16.22 | $16.02 | $16.19 | $16.19 | 34,001 |
| 2021-03-18 | $15.97 | $16.26 | $15.94 | $15.98 | $15.98 | 32,980 |
| 2021-03-17 | $16.00 | $16.21 | $15.99 | $16.17 | $16.17 | 61,994 |
| 2021-03-16 | $16.28 | $16.35 | $16.19 | $16.26 | $16.26 | 52,818 |
| 2021-03-15 | $16.35 | $16.35 | $15.83 | $15.98 | $15.98 | 28,574 |
| 2021-03-12 | $16.00 | $16.00 | $15.73 | $15.87 | $15.87 | 35,448 |
| 2021-03-11 | $16.35 | $16.35 | $15.78 | $15.85 | $15.85 | 26,187 |
| 2021-03-10 | $16.46 | $16.46 | $16.30 | $16.34 | $16.34 | 19,818 |
| 2021-03-09 | $16.20 | $16.74 | $16.20 | $16.29 | $16.29 | 68,852 |
| 2021-03-08 | $16.21 | $16.21 | $15.84 | $15.85 | $15.85 | 21,608 |
| 2021-03-05 | $16.00 | $16.22 | $15.92 | $16.10 | $16.10 | 17,093 |
| 2021-03-04 | $16.13 | $16.20 | $15.97 | $16.00 | $16.00 | 25,479 |
| 2021-03-03 | $16.26 | $16.28 | $16.11 | $16.18 | $16.18 | 22,910 |
| 2021-03-02 | $16.17 | $16.18 | $16.06 | $16.11 | $16.11 | 22,299 |
| 2021-03-01 | $16.10 | $16.45 | $16.10 | $16.41 | $16.41 | 28,980 |
| 2021-02-26 | $16.50 | $16.73 | $16.45 | $16.49 | $16.49 | 22,337 |
| 2021-02-25 | $16.95 | $17.18 | $16.42 | $17.12 | $17.12 | 31,216 |
| 2021-02-24 | $16.81 | $17.12 | $16.81 | $17.12 | $17.12 | 31,216 |
| 2021-02-23 | $16.60 | $16.80 | $16.36 | $16.57 | $16.57 | 47,022 |
| 2021-02-22 | $16.80 | $16.80 | $16.36 | $16.79 | $16.79 | 89,643 |
| 2021-02-19 | $15.91 | $16.34 | $15.91 | $16.27 | $16.27 | 15,596 |
| 2021-02-18 | $16.67 | $16.87 | $16.56 | $16.79 | $16.79 | 42,039 |
| 2021-02-17 | $16.72 | $16.79 | $16.68 | $16.79 | $16.79 | 42,039 |
| 2021-02-16 | $16.50 | $16.50 | $16.33 | $16.36 | $16.36 | 36,763 |
| 2021-02-12 | $17.00 | $17.00 | $16.61 | $16.72 | $16.72 | 47,911 |
| 2021-02-11 | $16.70 | $16.70 | $16.47 | $16.70 | $16.70 | 22,550 |
| 2021-02-10 | $16.41 | $16.41 | $16.22 | $16.27 | $16.27 | 54,223 |
| 2021-02-09 | $16.26 | $16.29 | $16.17 | $16.27 | $16.27 | 54,223 |
| 2021-02-08 | $16.29 | $16.29 | $16.10 | $16.20 | $16.20 | 64,651 |
| 2021-02-05 | $15.90 | $15.90 | $15.75 | $15.80 | $15.80 | 55,316 |
| 2021-02-04 | $15.07 | $15.16 | $15.02 | $15.16 | $15.16 | 35,540 |
| 2021-02-03 | $14.86 | $15.01 | $14.86 | $15.00 | $15.00 | 81,958 |
| 2021-02-02 | $14.70 | $14.70 | $14.21 | $14.32 | $14.32 | 71,337 |
| 2021-02-01 | $13.92 | $14.26 | $13.79 | $13.92 | $13.92 | 46,319 |
| 2021-01-29 | $14.38 | $14.65 | $13.80 | $14.52 | $14.52 | 70,133 |
| 2021-01-28 | $14.71 | $14.71 | $14.27 | $14.38 | $14.38 | 40,082 |
| 2021-01-27 | $14.00 | $14.17 | $13.86 | $13.86 | $13.86 | 51,032 |
| 2021-01-26 | $14.08 | $14.10 | $14.03 | $14.10 | $14.10 | 54,260 |
| 2021-01-25 | $14.12 | $14.29 | $14.02 | $14.15 | $14.15 | 48,709 |
| 2021-01-22 | $14.03 | $14.07 | $14.00 | $14.07 | $14.07 | 40,028 |
| 2021-01-21 | $14.19 | $14.20 | $14.10 | $14.13 | $14.13 | 90,323 |
| 2021-01-20 | $14.20 | $14.26 | $14.12 | $14.26 | $14.26 | 49,050 |
| 2021-01-19 | $14.25 | $14.26 | $14.18 | $14.26 | $14.26 | 91,957 |
| 2021-01-15 | $14.70 | $14.70 | $13.83 | $14.00 | $14.00 | 25,848 |
| 2021-01-14 | $14.12 | $14.21 | $14.11 | $14.12 | $14.12 | 51,248 |
| 2021-01-13 | $14.42 | $14.50 | $13.77 | $13.81 | $13.81 | 41,496 |
| 2021-01-12 | $13.72 | $13.80 | $13.62 | $13.74 | $13.74 | 33,485 |
| 2021-01-11 | $13.98 | $13.98 | $13.48 | $13.54 | $13.54 | 26,881 |
| 2021-01-08 | $13.68 | $13.77 | $13.66 | $13.74 | $13.74 | 41,176 |
| 2021-01-07 | $13.78 | $13.78 | $13.54 | $13.66 | $13.66 | 34,992 |
| 2021-01-06 | $14.15 | $14.15 | $13.68 | $13.85 | $13.85 | 52,317 |
| 2021-01-05 | $13.51 | $13.52 | $13.42 | $13.50 | $13.50 | 60,932 |
| 2021-01-04 | $13.87 | $14.00 | $13.63 | $13.69 | $13.69 | 22,528 |
| 2020-12-31 | $14.44 | $14.44 | $14.14 | $14.14 | $14.14 | 21,761 |
| 2020-12-30 | $14.40 | $14.40 | $14.16 | $14.40 | $14.40 | 22,151 |
| 2020-12-29 | $14.21 | $14.45 | $13.93 | $13.99 | $13.99 | 62,792 |
| 2020-12-28 | $13.56 | $13.72 | $13.56 | $13.64 | $13.64 | 35,776 |
| 2020-12-24 | $13.45 | $13.45 | $13.31 | $13.32 | $13.32 | 42,188 |
| 2020-12-23 | $13.10 | $13.27 | $13.10 | $13.27 | $13.27 | 47,776 |
| 2020-12-22 | $13.10 | $13.18 | $13.10 | $13.15 | $13.15 | 105,503 |
| 2020-12-21 | $13.12 | $13.50 | $13.10 | $13.20 | $13.20 | 62,009 |
| 2020-12-18 | $13.65 | $13.65 | $13.56 | $13.62 | $13.62 | 58,854 |
| 2020-12-17 | $13.58 | $13.59 | $13.54 | $13.56 | $13.56 | 53,319 |
| 2020-12-16 | $13.95 | $13.95 | $13.78 | $13.83 | $13.83 | 39,352 |
| 2020-12-15 | $13.87 | $13.98 | $13.84 | $13.92 | $13.92 | 45,826 |
| 2020-12-14 | $13.78 | $13.82 | $13.63 | $13.64 | $13.64 | 53,177 |
| 2020-12-11 | $13.70 | $13.72 | $13.58 | $13.64 | $13.64 | 29,425 |
| 2020-12-10 | $13.65 | $13.70 | $13.58 | $13.63 | $13.63 | 36,606 |
| 2020-12-09 | $14.31 | $14.31 | $13.72 | $13.72 | $13.72 | 84,768 |
| 2020-12-08 | $14.12 | $14.12 | $13.66 | $13.79 | $13.79 | 75,143 |
| 2020-12-07 | $13.83 | $13.83 | $13.67 | $13.67 | $13.67 | 43,580 |
| 2020-12-04 | $13.89 | $13.89 | $13.75 | $13.82 | $13.82 | 71,307 |
| 2020-12-03 | $13.74 | $13.74 | $13.66 | $13.69 | $13.69 | 85,302 |
| 2020-12-02 | $13.16 | $13.33 | $13.03 | $13.31 | $13.31 | 65,091 |
| 2020-12-01 | $13.05 | $13.10 | $12.99 | $13.00 | $13.00 | 82,120 |
| 2020-11-30 | $12.44 | $13.20 | $12.44 | $12.68 | $12.68 | 94,618 |
| 2020-11-27 | $13.79 | $13.79 | $13.40 | $13.45 | $13.45 | 31,104 |
| 2020-11-25 | $14.04 | $14.04 | $13.67 | $13.70 | $13.70 | 55,640 |
| 2020-11-24 | $14.50 | $14.55 | $13.80 | $14.22 | $14.22 | 100,484 |
| 2020-11-23 | $14.45 | $14.45 | $13.86 | $13.88 | $13.88 | 67,562 |
| 2020-11-20 | $13.91 | $13.91 | $13.78 | $13.82 | $13.82 | 30,989 |
| 2020-11-19 | $14.04 | $14.08 | $13.98 | $14.08 | $14.08 | 30,366 |
| 2020-11-18 | $14.14 | $14.15 | $14.00 | $14.00 | $14.00 | 33,589 |
| 2020-11-17 | $14.10 | $14.50 | $14.03 | $14.11 | $14.11 | 89,409 |
| 2020-11-16 | $13.90 | $13.90 | $13.55 | $13.65 | $13.65 | 79,066 |
| 2020-11-13 | $13.33 | $13.45 | $13.27 | $13.44 | $13.44 | 80,270 |
| 2020-11-12 | $13.61 | $13.70 | $13.56 | $13.58 | $13.58 | 74,868 |
| 2020-11-11 | $13.85 | $14.32 | $13.85 | $14.23 | $14.23 | 59,617 |
| 2020-11-10 | $14.20 | $14.40 | $14.18 | $14.37 | $14.37 | 169,956 |
| 2020-11-09 | $13.00 | $13.20 | $12.68 | $13.00 | $13.00 | 98,544 |
| 2020-11-06 | $12.70 | $12.82 | $12.70 | $12.81 | $12.81 | 102,767 |
| 2020-11-05 | $12.72 | $13.00 | $12.72 | $12.85 | $12.85 | 108,695 |
| 2020-11-04 | $13.46 | $13.46 | $12.72 | $12.80 | $12.80 | 276,742 |
| 2020-11-03 | $12.50 | $12.96 | $12.50 | $12.85 | $12.85 | 114,170 |
| 2020-11-02 | $12.69 | $12.69 | $12.58 | $12.65 | $12.65 | 206,839 |
| 2020-10-30 | $12.02 | $12.03 | $11.95 | $12.00 | $12.00 | 152,046 |
| 2020-10-29 | $12.39 | $12.39 | $12.29 | $12.32 | $12.32 | 239,443 |
| 2020-10-28 | $12.69 | $12.70 | $12.24 | $12.35 | $12.35 | 85,444 |
| 2020-10-27 | $13.07 | $13.07 | $12.66 | $12.70 | $12.70 | 255,419 |
| 2020-10-26 | $13.09 | $13.09 | $12.75 | $13.00 | $13.00 | 82,502 |
| 2020-10-23 | $13.11 | $13.14 | $13.03 | $13.03 | $13.03 | 97,555 |
| 2020-10-22 | $12.86 | $12.94 | $12.73 | $12.74 | $12.74 | 377,972 |
| 2020-10-21 | $13.00 | $13.31 | $13.00 | $13.27 | $13.27 | 201,870 |
| 2020-10-20 | $13.20 | $13.20 | $13.10 | $13.15 | $13.15 | 169,561 |
| 2020-10-19 | $13.55 | $13.61 | $13.47 | $13.54 | $13.54 | 90,539 |
| 2020-10-16 | $13.40 | $13.64 | $13.30 | $13.59 | $13.59 | 62,108 |
| 2020-10-15 | $13.76 | $13.84 | $13.76 | $13.82 | $13.82 | 62,078 |
| 2020-10-14 | $13.65 | $14.16 | $13.65 | $14.00 | $14.00 | 55,076 |
| 2020-10-13 | $14.13 | $14.41 | $14.07 | $14.14 | $14.14 | 83,108 |
| 2020-10-12 | $14.06 | $14.49 | $14.06 | $14.22 | $14.22 | 26,604 |
| 2020-10-09 | $14.15 | $14.23 | $14.15 | $14.20 | $14.20 | 31,836 |
| 2020-10-08 | $14.78 | $14.78 | $14.30 | $14.45 | $14.45 | 20,936 |
| 2020-10-07 | $14.52 | $14.87 | $14.52 | $14.53 | $14.53 | 55,059 |
| 2020-10-06 | $14.78 | $14.91 | $14.52 | $14.64 | $14.64 | 89,760 |
| 2020-10-05 | $14.88 | $14.88 | $14.73 | $14.76 | $14.76 | 126,072 |
| 2020-10-02 | $13.97 | $14.10 | $13.97 | $14.03 | $14.03 | 88,440 |
| 2020-10-01 | $14.38 | $14.39 | $14.27 | $14.30 | $14.30 | 53,999 |
| 2020-09-30 | $14.27 | $14.43 | $14.27 | $14.42 | $14.42 | 68,974 |
| 2020-09-29 | $14.68 | $14.68 | $14.57 | $14.62 | $14.62 | 90,292 |
| 2020-09-28 | $14.99 | $15.17 | $14.71 | $14.92 | $14.92 | 59,457 |
| 2020-09-25 | $14.92 | $14.92 | $14.66 | $14.84 | $14.84 | 38,881 |
| 2020-09-24 | $15.49 | $15.69 | $15.30 | $15.41 | $15.41 | 80,780 |
| 2020-09-23 | $15.27 | $15.30 | $15.17 | $15.22 | $15.22 | 197,855 |
| 2020-09-22 | $14.81 | $15.22 | $14.81 | $15.09 | $15.09 | 70,627 |
| 2020-09-21 | $15.31 | $15.31 | $14.57 | $14.94 | $14.94 | 101,434 |
| 2020-09-18 | $15.07 | $15.20 | $15.07 | $15.11 | $15.11 | 51,431 |
| 2020-09-17 | $14.86 | $15.00 | $14.86 | $14.97 | $14.97 | 45,762 |
| 2020-09-16 | $15.38 | $15.59 | $15.38 | $15.53 | $15.53 | 71,697 |
| 2020-09-15 | $16.00 | $16.12 | $15.92 | $15.96 | $15.96 | 111,499 |
| 2020-09-14 | $16.11 | $16.30 | $15.90 | $16.12 | $16.12 | 46,765 |
| 2020-09-11 | $15.92 | $15.97 | $15.84 | $15.96 | $15.96 | 101,698 |
| 2020-09-10 | $15.54 | $15.54 | $15.22 | $15.35 | $15.35 | 117,374 |
| 2020-09-09 | $15.23 | $15.23 | $14.94 | $15.04 | $15.04 | 123,768 |
| 2020-09-08 | $14.93 | $14.99 | $14.83 | $14.96 | $14.96 | 68,972 |
| 2020-09-04 | $14.85 | $14.85 | $14.52 | $14.72 | $14.72 | 36,059 |
| 2020-09-03 | $14.84 | $14.84 | $14.44 | $14.47 | $14.47 | 100,402 |
| 2020-09-02 | $14.74 | $14.82 | $14.66 | $14.82 | $14.82 | 51,724 |
| 2020-09-01 | $14.67 | $14.82 | $14.67 | $14.78 | $14.78 | 179,730 |
| 2020-08-31 | $15.06 | $15.07 | $14.83 | $14.99 | $14.99 | 109,700 |
| 2020-08-28 | $14.36 | $14.69 | $14.36 | $14.60 | $14.60 | 96,127 |
| 2020-08-27 | $14.31 | $14.31 | $14.02 | $14.08 | $14.08 | 41,050 |
| 2020-08-26 | $14.50 | $14.51 | $14.33 | $14.39 | $14.39 | 55,108 |
| 2020-08-25 | $14.30 | $14.49 | $14.30 | $14.34 | $14.34 | 191,208 |
| 2020-08-24 | $14.10 | $14.10 | $13.91 | $13.96 | $13.96 | 88,586 |
| 2020-08-21 | $14.13 | $14.13 | $13.94 | $14.01 | $14.01 | 70,930 |
| 2020-08-20 | $13.99 | $14.05 | $13.96 | $14.04 | $14.04 | 118,080 |
| 2020-08-19 | $13.92 | $14.12 | $13.90 | $13.92 | $13.92 | 132,103 |
| 2020-08-18 | $13.85 | $13.88 | $13.74 | $13.78 | $13.78 | 155,693 |
| 2020-08-17 | $13.82 | $13.94 | $13.82 | $13.88 | $13.88 | 88,400 |
| 2020-08-14 | $13.95 | $13.95 | $13.76 | $13.83 | $13.83 | 36,866 |
| 2020-08-13 | $14.08 | $14.08 | $13.97 | $13.97 | $13.97 | 102,037 |
| 2020-08-12 | $14.01 | $14.20 | $14.01 | $14.16 | $14.16 | 310,658 |
| 2020-08-11 | $13.71 | $14.01 | $13.66 | $13.66 | $13.66 | 250,169 |
| 2020-08-10 | $13.15 | $13.15 | $13.00 | $13.08 | $13.08 | 103,300 |
| 2020-08-07 | $13.14 | $13.14 | $12.95 | $13.01 | $13.01 | 119,775 |
| 2020-08-06 | $12.64 | $12.66 | $12.59 | $12.63 | $12.63 | 116,037 |
| 2020-08-05 | $12.85 | $12.85 | $12.66 | $12.69 | $12.69 | 99,242 |
| 2020-08-04 | $12.78 | $12.88 | $12.78 | $12.84 | $12.84 | 457,673 |
| 2020-08-03 | $11.88 | $11.88 | $11.66 | $11.76 | $11.76 | 169,645 |
| 2020-07-31 | $12.15 | $12.20 | $11.85 | $11.88 | $11.88 | 103,332 |
| 2020-07-30 | $12.40 | $12.42 | $12.24 | $12.40 | $12.40 | 130,752 |
| 2020-07-29 | $12.83 | $13.11 | $12.83 | $13.02 | $13.02 | 326,934 |
| 2020-07-28 | $13.33 | $13.33 | $13.19 | $13.24 | $13.24 | 383,853 |
| 2020-07-27 | $13.51 | $13.68 | $13.50 | $13.62 | $13.62 | 124,123 |
| 2020-07-24 | $13.62 | $13.63 | $13.43 | $13.52 | $13.52 | 79,699 |
| 2020-07-23 | $13.64 | $13.65 | $13.44 | $13.49 | $13.49 | 84,129 |
| 2020-07-22 | $13.90 | $13.90 | $13.49 | $13.54 | $13.54 | 95,696 |
| 2020-07-21 | $13.95 | $14.02 | $13.90 | $13.90 | $13.90 | 382,241 |
| 2020-07-20 | $14.19 | $14.19 | $14.12 | $14.15 | $14.15 | 127,889 |
| 2020-07-17 | $14.30 | $14.39 | $14.30 | $14.34 | $14.34 | 89,900 |
| 2020-07-16 | $14.44 | $14.54 | $14.43 | $14.45 | $14.45 | 169,300 |
| 2020-07-15 | $14.37 | $14.51 | $14.35 | $14.37 | $14.37 | 123,800 |
| 2020-07-14 | $13.84 | $14.02 | $13.84 | $13.98 | $13.98 | 166,600 |
| 2020-07-13 | $14.34 | $14.37 | $14.23 | $14.24 | $14.24 | 73,800 |
| 2020-07-10 | $14.08 | $14.22 | $14.06 | $14.22 | $14.22 | 57,200 |
| 2020-07-09 | $14.45 | $14.45 | $14.20 | $14.22 | $14.22 | 72,900 |
| 2020-07-08 | $14.47 | $14.50 | $14.39 | $14.50 | $14.50 | 90,100 |
| 2020-07-07 | $14.84 | $14.84 | $14.61 | $14.62 | $14.62 | 147,800 |
| 2020-07-06 | $15.13 | $15.18 | $15.09 | $15.15 | $15.15 | 41,800 |
| 2020-07-02 | $15.34 | $15.37 | $15.25 | $15.27 | $15.27 | 91,400 |
| 2020-07-01 | $15.31 | $15.31 | $15.09 | $15.16 | $15.16 | 81,500 |
| 2020-06-30 | $15.49 | $15.51 | $15.40 | $15.40 | $15.40 | 132,800 |
| 2020-06-29 | $15.57 | $15.66 | $15.47 | $15.65 | $15.65 | 31,891 |
| 2020-06-26 | $15.96 | $16.02 | $15.86 | $15.86 | $15.86 | 49,961 |
| 2020-06-25 | $15.61 | $15.81 | $15.61 | $15.80 | $15.80 | 59,544 |
| 2020-06-24 | $15.78 | $15.99 | $15.71 | $15.82 | $15.82 | 114,115 |
| 2020-06-23 | $16.55 | $16.55 | $16.08 | $16.13 | $16.13 | 129,328 |
| 2020-06-22 | $15.99 | $16.08 | $15.86 | $16.02 | $16.02 | 43,036 |
| 2020-06-19 | $16.31 | $16.74 | $16.31 | $16.32 | $16.32 | 37,946 |
| 2020-06-18 | $16.12 | $16.27 | $16.12 | $16.22 | $16.22 | 41,291 |
| 2020-06-17 | $16.61 | $16.66 | $16.54 | $16.62 | $16.62 | 18,346 |
| 2020-06-16 | $16.96 | $16.96 | $16.62 | $16.66 | $16.66 | 45,896 |
| 2020-06-15 | $16.43 | $16.78 | $16.36 | $16.73 | $16.73 | 29,285 |
| 2020-06-12 | $16.83 | $16.88 | $16.72 | $16.85 | $16.85 | 18,722 |
| 2020-06-11 | $17.20 | $17.20 | $16.57 | $16.76 | $16.76 | 48,919 |
| 2020-06-10 | $17.18 | $17.38 | $17.18 | $17.30 | $17.30 | 22,734 |
| 2020-06-09 | $17.08 | $17.42 | $17.08 | $17.36 | $17.36 | 38,253 |
| 2020-06-08 | $17.20 | $17.47 | $17.20 | $17.47 | $17.47 | 53,126 |
| 2020-06-05 | $17.51 | $17.51 | $17.11 | $17.25 | $17.25 | 34,695 |
| 2020-06-04 | $16.96 | $17.09 | $16.87 | $16.95 | $16.95 | 21,386 |
| 2020-06-03 | $17.14 | $17.31 | $17.14 | $17.29 | $17.29 | 47,079 |
| 2020-06-02 | $17.10 | $17.30 | $16.89 | $17.07 | $17.07 | 50,267 |
| 2020-06-01 | $16.84 | $17.05 | $16.84 | $16.98 | $16.98 | 28,069 |
| 2020-05-29 | $16.88 | $17.27 | $16.88 | $17.15 | $17.15 | 33,748 |
| 2020-05-28 | $17.05 | $17.43 | $17.05 | $17.33 | $17.33 | 39,909 |
| 2020-05-27 | $17.29 | $17.44 | $17.12 | $17.32 | $17.32 | 124,924 |
| 2020-05-26 | $18.45 | $18.45 | $17.44 | $17.74 | $17.74 | 114,841 |
| 2020-05-22 | $16.22 | $16.37 | $16.06 | $16.31 | $16.31 | 23,699 |
| 2020-05-21 | $16.26 | $16.47 | $16.21 | $16.26 | $16.26 | 52,930 |
| 2020-05-20 | $16.46 | $16.80 | $16.46 | $16.59 | $16.59 | 85,070 |
| 2020-05-19 | $16.32 | $16.69 | $16.32 | $16.40 | $16.40 | 171,827 |
| 2020-05-18 | $16.03 | $16.52 | $16.03 | $16.37 | $16.37 | 126,050 |
| 2020-05-15 | $16.30 | $16.49 | $16.25 | $16.35 | $16.35 | 50,875 |
| 2020-05-14 | $16.23 | $16.38 | $16.12 | $16.25 | $16.25 | 65,098 |
| 2020-05-13 | $16.48 | $16.74 | $16.21 | $16.39 | $16.39 | 64,733 |
| 2020-05-12 | $16.42 | $16.74 | $16.32 | $16.32 | $16.32 | 201,624 |
| 2020-05-11 | $16.55 | $16.70 | $16.47 | $16.63 | $16.63 | 40,985 |
| 2020-05-08 | $16.05 | $16.29 | $15.78 | $15.95 | $15.95 | 57,619 |
| 2020-05-07 | $15.48 | $15.48 | $15.17 | $15.23 | $15.23 | 149,855 |
| 2020-05-06 | $15.84 | $15.84 | $15.44 | $15.44 | $15.44 | 62,940 |
| 2020-05-05 | $15.89 | $15.89 | $15.26 | $15.60 | $15.60 | 34,353 |
| 2020-05-04 | $15.20 | $15.61 | $15.20 | $15.41 | $15.41 | 81,670 |
| 2020-05-01 | $15.53 | $15.94 | $15.19 | $15.42 | $15.42 | 81,942 |
| 2020-04-30 | $15.90 | $16.10 | $15.61 | $15.63 | $15.63 | 90,413 |
| 2020-04-29 | $16.30 | $16.58 | $16.06 | $16.44 | $16.44 | 85,837 |
| 2020-04-28 | $16.23 | $16.23 | $15.95 | $16.10 | $16.10 | 79,624 |
| 2020-04-27 | $16.13 | $16.13 | $15.79 | $15.92 | $15.92 | 166,605 |
| 2020-04-24 | $15.95 | $16.05 | $15.75 | $15.83 | $15.83 | 47,058 |
| 2020-04-23 | $16.40 | $16.40 | $15.76 | $16.05 | $16.05 | 103,989 |
| 2020-04-22 | $15.99 | $16.33 | $15.63 | $15.89 | $15.89 | 88,708 |
| 2020-04-21 | $15.52 | $16.02 | $15.52 | $15.74 | $15.74 | 167,665 |
| 2020-04-20 | $15.43 | $16.14 | $15.43 | $15.88 | $15.88 | 151,779 |
| 2020-04-17 | $16.38 | $16.49 | $15.85 | $16.09 | $16.09 | 130,360 |
| 2020-04-16 | $17.08 | $17.08 | $15.99 | $16.20 | $16.20 | 127,893 |
| 2020-04-15 | $16.61 | $16.90 | $16.30 | $16.42 | $16.42 | 125,369 |
| 2020-04-14 | $16.73 | $16.78 | $16.37 | $16.62 | $16.62 | 290,705 |
| 2020-04-13 | $17.26 | $17.26 | $15.73 | $16.16 | $16.16 | 42,853 |
| 2020-04-09 | $16.90 | $16.90 | $16.35 | $16.43 | $16.43 | 89,732 |
| 2020-04-08 | $16.83 | $17.05 | $16.39 | $16.70 | $16.70 | 90,371 |
| 2020-04-07 | $15.99 | $16.78 | $15.99 | $16.25 | $16.25 | 55,477 |
| 2020-04-06 | $15.68 | $15.73 | $15.08 | $15.66 | $15.66 | 31,359 |
| 2020-04-03 | $15.17 | $15.44 | $14.79 | $14.85 | $14.85 | 86,691 |
| 2020-04-02 | $16.20 | $16.20 | $15.00 | $15.50 | $15.50 | 56,284 |
| 2020-04-01 | $15.32 | $16.15 | $15.27 | $15.27 | $15.27 | 42,201 |
| 2020-03-31 | $16.14 | $16.73 | $15.58 | $16.30 | $16.30 | 54,329 |
| 2020-03-30 | $15.83 | $17.14 | $15.83 | $16.42 | $16.42 | 51,133 |
| 2020-03-27 | $15.59 | $17.23 | $15.59 | $16.40 | $16.40 | 51,379 |
| 2020-03-26 | $14.83 | $16.61 | $14.83 | $16.39 | $16.39 | 80,558 |
| 2020-03-25 | $15.08 | $16.66 | $15.08 | $16.38 | $16.38 | 70,845 |
| 2020-03-24 | $14.70 | $16.50 | $14.70 | $16.34 | $16.34 | 114,611 |
| 2020-03-23 | $16.77 | $18.02 | $15.61 | $16.42 | $16.42 | 105,643 |
| 2020-03-20 | $15.34 | $17.17 | $15.14 | $16.29 | $16.29 | 74,915 |
| 2020-03-19 | $15.54 | $16.87 | $15.54 | $16.40 | $16.40 | 139,337 |
| 2020-03-18 | $16.68 | $16.68 | $14.19 | $15.44 | $15.44 | 110,866 |
| 2020-03-17 | $14.15 | $15.50 | $14.15 | $15.13 | $15.13 | 163,301 |
| 2020-03-16 | $13.27 | $14.71 | $13.27 | $14.35 | $14.35 | 121,895 |
| 2020-03-13 | $14.29 | $14.95 | $13.90 | $14.62 | $14.62 | 184,040 |
| 2020-03-12 | $15.06 | $15.41 | $13.70 | $13.95 | $13.95 | 149,545 |
| 2020-03-11 | $15.34 | $15.70 | $15.28 | $15.34 | $15.34 | 84,092 |
| 2020-03-10 | $15.66 | $16.18 | $15.66 | $16.11 | $16.11 | 218,338 |
| 2020-03-09 | $15.80 | $15.82 | $15.06 | $15.55 | $15.55 | 136,834 |
| 2020-03-06 | $16.18 | $16.18 | $15.90 | $16.02 | $16.02 | 139,560 |
| 2020-03-05 | $16.51 | $16.55 | $16.38 | $16.47 | $16.47 | 136,705 |
| 2020-03-04 | $16.67 | $16.76 | $16.52 | $16.76 | $16.76 | 188,369 |
| 2020-03-03 | $16.46 | $16.79 | $16.46 | $16.58 | $16.58 | 431,772 |
| 2020-03-02 | $16.37 | $17.59 | $16.37 | $16.85 | $16.85 | 155,769 |
| 2020-02-28 | $15.99 | $16.34 | $15.99 | $16.24 | $16.24 | 214,379 |
| 2020-02-27 | $16.57 | $16.67 | $16.35 | $16.35 | $16.35 | 133,295 |
| 2020-02-26 | $17.35 | $17.35 | $17.09 | $17.13 | $17.13 | 128,138 |
| 2020-02-25 | $17.48 | $17.49 | $17.13 | $17.20 | $17.20 | 196,706 |
| 2020-02-24 | $18.03 | $18.04 | $17.80 | $17.80 | $17.80 | 92,601 |
| 2020-02-21 | $18.50 | $18.66 | $18.30 | $18.35 | $18.35 | 125,804 |
| 2020-02-20 | $18.85 | $18.85 | $18.33 | $18.41 | $18.41 | 73,960 |
| 2020-02-19 | $19.08 | $19.15 | $19.06 | $19.09 | $19.09 | 130,820 |
| 2020-02-18 | $19.26 | $19.41 | $19.09 | $19.10 | $19.10 | 73,235 |
| 2020-02-14 | $19.98 | $19.98 | $19.69 | $19.72 | $19.72 | 31,989 |
| 2020-02-13 | $20.03 | $20.03 | $19.88 | $19.92 | $19.92 | 28,748 |
| 2020-02-12 | $20.00 | $20.13 | $20.00 | $20.07 | $20.07 | 30,951 |
| 2020-02-11 | $20.25 | $20.32 | $20.15 | $20.20 | $20.20 | 35,216 |
| 2020-02-10 | $20.07 | $20.15 | $19.97 | $20.07 | $20.07 | 23,989 |
| 2020-02-07 | $20.18 | $20.46 | $20.08 | $20.13 | $20.13 | 22,811 |
| 2020-02-06 | $20.57 | $20.57 | $20.21 | $20.33 | $20.33 | 26,700 |
| 2020-02-05 | $20.14 | $20.71 | $20.14 | $20.42 | $20.42 | 26,078 |
| 2020-02-04 | $20.27 | $20.29 | $20.21 | $20.24 | $20.24 | 31,165 |
| 2020-02-03 | $19.78 | $19.88 | $19.78 | $19.84 | $19.84 | 35,021 |
| 2020-01-31 | $19.92 | $19.92 | $19.29 | $19.67 | $19.67 | 35,487 |
| 2020-01-30 | $19.81 | $20.13 | $19.52 | $20.01 | $20.01 | 32,502 |
| 2020-01-29 | $20.30 | $20.30 | $19.95 | $20.01 | $20.01 | 80,540 |
| 2020-01-28 | $19.85 | $20.12 | $19.85 | $20.00 | $20.00 | 69,302 |
| 2020-01-27 | $19.83 | $20.01 | $19.76 | $19.91 | $19.91 | 37,767 |
| 2020-01-24 | $20.20 | $20.41 | $20.06 | $20.14 | $20.14 | 115,351 |
| 2020-01-23 | $19.84 | $19.95 | $19.77 | $19.93 | $19.93 | 32,407 |
| 2020-01-22 | $19.92 | $19.92 | $19.83 | $19.87 | $19.87 | 19,994 |
| 2020-01-21 | $19.88 | $20.02 | $19.88 | $19.97 | $19.97 | 24,094 |
| 2020-01-17 | $19.83 | $19.94 | $19.83 | $19.90 | $19.90 | 9,030 |
| 2020-01-16 | $19.78 | $19.90 | $19.78 | $19.87 | $19.87 | 13,609 |
| 2020-01-15 | $19.44 | $19.80 | $19.44 | $19.76 | $19.76 | 20,412 |
| 2020-01-14 | $20.47 | $20.47 | $19.81 | $19.91 | $19.91 | 50,229 |
| 2020-01-13 | $20.06 | $20.06 | $19.81 | $19.97 | $19.97 | 30,144 |
| 2020-01-10 | $19.91 | $20.35 | $19.84 | $20.35 | $20.35 | 37,923 |
| 2020-01-09 | $19.98 | $20.09 | $19.91 | $20.08 | $20.08 | 18,932 |
| 2020-01-08 | $20.25 | $20.25 | $19.77 | $19.98 | $19.98 | 10,299 |
| 2020-01-07 | $20.19 | $20.19 | $20.01 | $20.02 | $20.02 | 25,556 |
| 2020-01-06 | $19.95 | $19.95 | $19.85 | $19.94 | $19.94 | 37,343 |
| 2020-01-03 | $20.29 | $20.29 | $19.96 | $20.29 | $20.29 | 16,911 |
| 2020-01-02 | $19.95 | $20.73 | $19.95 | $20.33 | $20.33 | 14,189 |
| 2019-12-31 | $20.00 | $20.11 | $20.00 | $20.04 | $20.04 | 15,944 |
| 2019-12-30 | $19.71 | $20.13 | $19.71 | $20.00 | $20.00 | 32,363 |
| 2019-12-27 | $20.30 | $20.30 | $20.17 | $20.28 | $20.28 | 30,165 |
| 2019-12-26 | $20.09 | $20.16 | $20.09 | $20.11 | $20.11 | 26,308 |
| 2019-12-24 | $20.31 | $20.38 | $20.22 | $20.22 | $20.22 | 15,794 |
| 2019-12-23 | $20.13 | $20.70 | $20.13 | $20.53 | $20.53 | 33,992 |
| 2019-12-20 | $20.63 | $20.83 | $20.20 | $20.43 | $20.43 | 22,361 |
| 2019-12-19 | $20.44 | $20.44 | $19.96 | $20.06 | $20.06 | 35,158 |
| 2019-12-18 | $20.34 | $20.34 | $20.09 | $20.21 | $20.21 | 43,079 |
| 2019-12-17 | $20.10 | $20.23 | $20.10 | $20.16 | $20.16 | 62,510 |
| 2019-12-16 | $19.97 | $20.29 | $19.97 | $19.98 | $19.98 | 13,291 |
| 2019-12-13 | $20.24 | $20.40 | $20.24 | $20.35 | $20.35 | 31,296 |
| 2019-12-12 | $20.18 | $20.35 | $20.18 | $20.31 | $20.31 | 22,934 |
| 2019-12-11 | $20.15 | $20.26 | $20.15 | $20.18 | $20.18 | 20,918 |
| 2019-12-10 | $20.38 | $20.38 | $20.04 | $20.10 | $20.10 | 33,738 |
| 2019-12-09 | $20.68 | $20.68 | $20.32 | $20.37 | $20.37 | 28,641 |
| 2019-12-06 | $20.65 | $20.65 | $20.26 | $20.39 | $20.39 | 22,732 |
| 2019-12-05 | $20.80 | $20.80 | $20.23 | $20.43 | $20.43 | 24,274 |
| 2019-12-04 | $20.29 | $20.34 | $20.26 | $20.29 | $20.29 | 46,854 |
| 2019-12-03 | $19.91 | $20.13 | $19.91 | $20.10 | $20.10 | 23,091 |
| 2019-12-02 | $20.15 | $20.36 | $20.08 | $20.15 | $20.15 | 38,942 |
| 2019-11-29 | $20.76 | $20.76 | $20.15 | $20.21 | $20.21 | 8,980 |
| 2019-11-27 | $20.67 | $20.71 | $20.65 | $20.69 | $20.69 | 8,935 |
| 2019-11-26 | $20.72 | $20.83 | $20.72 | $20.79 | $20.79 | 16,435 |
| 2019-11-25 | $20.69 | $20.78 | $20.69 | $20.75 | $20.75 | 9,737 |
| 2019-11-22 | $20.65 | $20.75 | $20.65 | $20.73 | $20.73 | 9,043 |
| 2019-11-21 | $20.59 | $20.99 | $20.59 | $20.69 | $20.69 | 8,786 |
| 2019-11-20 | $20.59 | $20.95 | $20.59 | $20.78 | $20.78 | 4,257 |
| 2019-11-19 | $20.20 | $20.65 | $20.20 | $20.61 | $20.61 | 9,936 |
| 2019-11-18 | $20.60 | $20.91 | $20.60 | $20.73 | $20.73 | 13,951 |
| 2019-11-15 | $20.77 | $20.77 | $20.49 | $20.66 | $20.66 | 10,787 |
| 2019-11-14 | $20.75 | $20.75 | $20.40 | $20.46 | $20.46 | 15,214 |
| 2019-11-13 | $20.40 | $20.75 | $20.40 | $20.53 | $20.53 | 14,416 |
| 2019-11-12 | $20.85 | $20.85 | $20.42 | $20.71 | $20.71 | 25,799 |
| 2019-11-11 | $20.56 | $20.92 | $20.56 | $20.78 | $20.78 | 6,697 |
| 2019-11-08 | $20.63 | $20.71 | $20.60 | $20.71 | $20.71 | 22,217 |
| 2019-11-07 | $20.84 | $20.89 | $20.79 | $20.81 | $20.81 | 9,688 |
| 2019-11-06 | $20.75 | $20.84 | $20.75 | $20.83 | $20.83 | 9,795 |
| 2019-11-05 | $20.65 | $20.88 | $20.65 | $20.79 | $20.79 | 10,306 |
| 2019-11-04 | $20.65 | $20.80 | $20.65 | $20.71 | $20.71 | 8,806 |
| 2019-11-01 | $20.44 | $20.89 | $20.44 | $20.89 | $20.89 | 8,076 |
| 2019-10-31 | $20.33 | $20.51 | $20.19 | $20.51 | $20.51 | 19,019 |
| 2019-10-30 | $20.60 | $20.74 | $20.60 | $20.74 | $20.74 | 14,004 |
| 2019-10-29 | $20.85 | $20.85 | $19.99 | $20.59 | $20.59 | 9,662 |
| 2019-10-28 | $21.57 | $21.57 | $20.87 | $20.88 | $20.88 | 11,648 |
| 2019-10-25 | $20.91 | $20.97 | $20.91 | $20.92 | $20.92 | 12,883 |
| 2019-10-24 | $20.97 | $21.02 | $20.95 | $21.02 | $21.02 | 31,066 |
| 2019-10-23 | $21.36 | $21.36 | $20.99 | $21.09 | $21.09 | 15,546 |
| 2019-10-22 | $20.93 | $20.99 | $20.86 | $20.92 | $20.92 | 17,481 |
| 2019-10-21 | $20.93 | $20.93 | $20.82 | $20.83 | $20.83 | 19,752 |
| 2019-10-18 | $20.83 | $20.86 | $20.76 | $20.83 | $20.83 | 53,846 |
| 2019-10-17 | $21.04 | $21.04 | $20.90 | $20.90 | $20.90 | 43,726 |
| 2019-10-16 | $21.46 | $21.52 | $21.40 | $21.40 | $21.40 | 14,135 |
| 2019-10-15 | $21.40 | $21.40 | $21.12 | $21.16 | $21.16 | 28,227 |
| 2019-10-14 | $21.40 | $21.40 | $21.05 | $21.08 | $21.08 | 48,485 |
| 2019-10-11 | $21.00 | $21.47 | $21.00 | $21.20 | $21.20 | 42,247 |
| 2019-10-10 | $20.91 | $20.97 | $20.88 | $20.94 | $20.94 | 63,770 |
| 2019-10-09 | $21.05 | $21.11 | $21.01 | $21.03 | $21.03 | 9,016 |
| 2019-10-08 | $20.95 | $20.98 | $20.86 | $20.86 | $20.86 | 46,012 |
| 2019-10-07 | $21.15 | $21.17 | $21.04 | $21.04 | $21.04 | 23,200 |
| 2019-10-04 | $20.91 | $21.10 | $20.90 | $21.04 | $21.04 | 40,247 |
| 2019-10-03 | $20.23 | $20.65 | $20.23 | $20.55 | $20.55 | 225,306 |
| 2019-10-02 | $20.72 | $20.88 | $20.58 | $20.63 | $20.63 | 15,022 |
| 2019-10-01 | $20.91 | $20.91 | $20.50 | $20.51 | $20.51 | 19,573 |
| 2019-09-30 | $20.92 | $20.92 | $20.55 | $20.60 | $20.60 | 22,074 |
| 2019-09-27 | $21.32 | $21.32 | $20.89 | $20.90 | $20.90 | 10,175 |
| 2019-09-26 | $21.13 | $21.13 | $20.71 | $20.98 | $20.98 | 26,324 |
| 2019-09-25 | $21.12 | $21.13 | $21.07 | $21.10 | $21.10 | 20,674 |
| 2019-09-24 | $21.05 | $21.10 | $20.97 | $21.05 | $21.05 | 40,490 |
| 2019-09-23 | $20.66 | $20.66 | $20.58 | $20.64 | $20.64 | 41,733 |
| 2019-09-20 | $20.72 | $20.72 | $20.59 | $20.63 | $20.63 | 16,562 |
| 2019-09-19 | $20.89 | $20.89 | $20.82 | $20.89 | $20.89 | 10,902 |
| 2019-09-18 | $20.43 | $20.43 | $20.32 | $20.39 | $20.39 | 11,933 |
| 2019-09-17 | $20.79 | $20.79 | $20.22 | $20.50 | $20.50 | 16,246 |
| 2019-09-16 | $20.33 | $20.40 | $20.32 | $20.36 | $20.36 | 10,634 |
| 2019-09-13 | $20.34 | $20.44 | $20.34 | $20.41 | $20.41 | 25,536 |
| 2019-09-12 | $19.78 | $19.90 | $19.77 | $19.86 | $19.86 | 33,733 |
| 2019-09-11 | $19.84 | $19.84 | $19.41 | $19.43 | $19.43 | 17,571 |
| 2019-09-10 | $19.29 | $19.34 | $19.26 | $19.27 | $19.27 | 71,509 |
| 2019-09-09 | $19.67 | $19.67 | $19.58 | $19.61 | $19.61 | 30,821 |
| 2019-09-06 | $19.22 | $19.47 | $19.22 | $19.44 | $19.44 | 23,118 |
| 2019-09-05 | $19.53 | $19.55 | $19.44 | $19.53 | $19.53 | 25,049 |
| 2019-09-04 | $19.30 | $19.31 | $19.21 | $19.30 | $19.30 | 90,699 |
| 2019-09-03 | $19.22 | $19.23 | $19.19 | $19.23 | $19.23 | 45,399 |
| 2019-08-30 | $19.71 | $19.79 | $19.63 | $19.68 | $19.68 | 39,739 |
| 2019-08-29 | $19.73 | $19.75 | $19.69 | $19.69 | $19.69 | 27,905 |
| 2019-08-28 | $20.03 | $20.03 | $19.61 | $19.65 | $19.65 | 61,100 |
| 2019-08-27 | $19.22 | $19.61 | $19.22 | $19.54 | $19.54 | 73,613 |
| 2019-08-26 | $19.66 | $19.70 | $19.57 | $19.67 | $19.67 | 41,524 |
| 2019-08-23 | $19.54 | $19.57 | $19.46 | $19.50 | $19.50 | 31,881 |
| 2019-08-22 | $19.45 | $19.46 | $19.41 | $19.45 | $19.45 | 29,162 |
| 2019-08-21 | $19.22 | $19.43 | $19.21 | $19.34 | $19.34 | 31,286 |
| 2019-08-20 | $19.59 | $19.64 | $19.56 | $19.56 | $19.56 | 87,161 |
| 2019-08-19 | $19.79 | $19.90 | $19.68 | $19.71 | $19.71 | 15,295 |
| 2019-08-16 | $19.74 | $19.93 | $19.73 | $19.93 | $19.93 | 68,449 |
| 2019-08-15 | $19.61 | $19.67 | $19.55 | $19.67 | $19.67 | 109,711 |
| 2019-08-14 | $19.50 | $19.70 | $19.44 | $19.44 | $19.44 | 71,187 |
| 2019-08-13 | $19.86 | $20.06 | $19.83 | $19.86 | $19.86 | 55,596 |
| 2019-08-12 | $20.02 | $20.02 | $19.84 | $19.89 | $19.89 | 41,667 |
| 2019-08-09 | $20.32 | $20.32 | $19.89 | $19.99 | $19.99 | 34,819 |
| 2019-08-08 | $20.07 | $20.14 | $19.90 | $20.05 | $20.05 | 39,484 |
| 2019-08-07 | $20.13 | $20.13 | $19.90 | $20.07 | $20.07 | 39,339 |
| 2019-08-06 | $19.57 | $19.75 | $19.57 | $19.74 | $19.74 | 189,799 |
| 2019-08-05 | $19.52 | $19.68 | $19.41 | $19.44 | $19.44 | 38,260 |
| 2019-08-02 | $19.82 | $19.87 | $19.70 | $19.85 | $19.85 | 27,053 |
| 2019-08-01 | $20.11 | $20.13 | $19.89 | $19.89 | $19.89 | 26,215 |
| 2019-07-31 | $20.17 | $20.42 | $20.06 | $20.06 | $20.06 | 55,303 |
| 2019-07-30 | $20.56 | $21.20 | $20.53 | $20.77 | $20.77 | 36,025 |
| 2019-07-29 | $20.49 | $20.49 | $20.29 | $20.34 | $20.34 | 29,652 |
| 2019-07-26 | $19.88 | $20.58 | $19.88 | $20.25 | $20.25 | 23,358 |
| 2019-07-25 | $20.49 | $20.49 | $20.11 | $20.16 | $20.16 | 23,118 |
| 2019-07-24 | $20.37 | $20.38 | $20.30 | $20.31 | $20.31 | 11,821 |
| 2019-07-23 | $20.44 | $20.45 | $20.34 | $20.44 | $20.44 | 41,273 |
| 2019-07-22 | $20.26 | $20.27 | $20.09 | $20.26 | $20.26 | 34,235 |
| 2019-07-19 | $20.34 | $20.38 | $20.25 | $20.25 | $20.25 | 48,299 |
| 2019-07-18 | $20.01 | $20.01 | $19.78 | $19.93 | $19.93 | 39,855 |
| 2019-07-17 | $20.00 | $20.24 | $20.00 | $20.20 | $20.20 | 46,596 |
| 2019-07-16 | $20.00 | $20.38 | $20.00 | $20.05 | $20.05 | 56,103 |
| 2019-07-15 | $20.37 | $20.39 | $20.29 | $20.29 | $20.29 | 38,274 |
| 2019-07-12 | $19.98 | $20.53 | $19.98 | $20.34 | $20.34 | 28,523 |
| 2019-07-11 | $20.07 | $20.25 | $20.04 | $20.13 | $20.13 | 46,992 |
| 2019-07-10 | $20.11 | $20.15 | $19.99 | $20.15 | $20.15 | 82,419 |
| 2019-07-09 | $19.45 | $19.85 | $19.45 | $19.75 | $19.75 | 51,292 |
| 2019-07-08 | $20.29 | $20.29 | $19.88 | $19.90 | $19.90 | 26,728 |
| 2019-07-05 | $20.20 | $20.57 | $20.15 | $20.22 | $20.22 | 15,771 |
| 2019-07-03 | $20.23 | $20.46 | $20.23 | $20.39 | $20.39 | 7,294 |
| 2019-07-02 | $20.18 | $20.18 | $19.88 | $20.05 | $20.05 | 256,466 |
| 2019-07-01 | $20.01 | $20.08 | $19.94 | $19.96 | $19.96 | 43,876 |
| 2019-06-28 | $20.22 | $20.22 | $19.97 | $19.97 | $19.97 | 20,437 |
| 2019-06-27 | $20.18 | $20.27 | $20.18 | $20.23 | $20.23 | 11,125 |
| 2019-06-26 | $20.17 | $20.28 | $20.17 | $20.23 | $20.23 | 23,909 |
| 2019-06-25 | $20.51 | $20.51 | $20.35 | $20.39 | $20.39 | 19,228 |
| 2019-06-24 | $20.55 | $20.55 | $20.47 | $20.51 | $20.51 | 17,572 |
| 2019-06-21 | $20.67 | $20.75 | $20.67 | $20.71 | $20.71 | 27,328 |
| 2019-06-20 | $20.89 | $20.98 | $20.88 | $20.98 | $20.98 | 16,956 |
| 2019-06-19 | $20.70 | $20.94 | $20.70 | $20.81 | $20.81 | 13,192 |
| 2019-06-18 | $20.83 | $20.83 | $20.54 | $20.74 | $20.74 | 52,744 |
| 2019-06-17 | $21.15 | $21.15 | $20.83 | $20.90 | $20.90 | 33,017 |
| 2019-06-14 | $20.88 | $20.96 | $20.85 | $20.90 | $20.90 | 38,664 |
| 2019-06-13 | $20.77 | $20.82 | $20.73 | $20.74 | $20.74 | 22,115 |
| 2019-06-12 | $20.67 | $20.89 | $20.67 | $20.72 | $20.72 | 35,819 |
| 2019-06-11 | $21.18 | $21.18 | $20.91 | $20.93 | $20.93 | 68,816 |
| 2019-06-10 | $21.34 | $21.36 | $21.27 | $21.28 | $21.28 | 20,283 |
| 2019-06-07 | $21.01 | $21.06 | $20.97 | $21.04 | $21.04 | 27,904 |
| 2019-06-06 | $21.01 | $21.04 | $20.99 | $21.04 | $21.04 | 33,688 |
| 2019-06-05 | $21.01 | $21.02 | $20.84 | $20.86 | $20.86 | 32,284 |
| 2019-06-04 | $20.96 | $20.97 | $20.77 | $20.90 | $20.90 | 35,346 |
| 2019-06-03 | $21.22 | $21.22 | $21.06 | $21.06 | $21.06 | 36,839 |
| 2019-05-31 | $20.73 | $20.83 | $20.73 | $20.80 | $20.80 | 43,240 |
| 2019-05-30 | $20.86 | $20.87 | $20.79 | $20.81 | $20.81 | 35,453 |
| 2019-05-29 | $20.74 | $20.74 | $20.59 | $20.64 | $20.64 | 101,611 |
| 2019-05-28 | $20.84 | $20.89 | $20.75 | $20.79 | $20.79 | 74,167 |
| 2019-05-24 | $20.82 | $20.89 | $20.75 | $20.89 | $20.89 | 25,758 |
| 2019-05-23 | $20.34 | $20.37 | $20.30 | $20.30 | $20.30 | 14,082 |
| 2019-05-22 | $20.13 | $20.22 | $20.13 | $20.21 | $20.21 | 26,389 |
| 2019-05-21 | $20.65 | $20.65 | $20.45 | $20.56 | $20.56 | 46,567 |
| 2019-05-20 | $20.46 | $20.46 | $20.27 | $20.39 | $20.39 | 30,688 |
| 2019-05-17 | $20.43 | $20.43 | $20.27 | $20.27 | $20.27 | 31,814 |
| 2019-05-16 | $20.29 | $20.36 | $20.21 | $20.29 | $20.29 | 29,848 |
| 2019-05-15 | $20.14 | $20.22 | $20.07 | $20.20 | $20.20 | 98,451 |
| 2019-05-14 | $20.10 | $20.21 | $20.10 | $20.18 | $20.18 | 54,393 |
| 2019-05-13 | $20.21 | $20.24 | $20.04 | $20.04 | $20.04 | 28,590 |
| 2019-05-10 | $20.07 | $20.24 | $19.98 | $20.13 | $20.13 | 29,921 |
| 2019-05-09 | $19.53 | $19.91 | $19.53 | $19.85 | $19.85 | 24,873 |
| 2019-05-08 | $19.95 | $20.31 | $19.95 | $20.19 | $20.19 | 116,534 |
| 2019-05-07 | $20.42 | $20.42 | $20.23 | $20.27 | $20.27 | 27,610 |
| 2019-05-06 | $21.39 | $21.58 | $21.39 | $21.55 | $21.55 | 24,800 |
| 2019-05-03 | $21.63 | $21.68 | $21.49 | $21.62 | $21.62 | 13,501 |
| 2019-05-02 | $21.50 | $21.53 | $21.43 | $21.50 | $21.50 | 17,221 |
| 2019-05-01 | $21.57 | $21.57 | $21.45 | $21.55 | $21.55 | 9,004 |
| 2019-04-30 | $21.50 | $21.60 | $21.50 | $21.55 | $21.55 | 12,632 |
| 2019-04-29 | $21.33 | $21.53 | $21.33 | $21.50 | $21.50 | 25,730 |
| 2019-04-26 | $21.38 | $21.53 | $21.37 | $21.53 | $21.53 | 71,524 |
| 2019-04-25 | $21.90 | $21.95 | $21.80 | $21.90 | $21.90 | 47,245 |
| 2019-04-24 | $21.70 | $21.70 | $21.61 | $21.62 | $21.62 | 14,827 |
| 2019-04-23 | $21.82 | $21.88 | $21.76 | $21.88 | $21.88 | 14,756 |
| 2019-04-22 | $21.39 | $21.43 | $21.34 | $21.41 | $21.41 | 13,489 |
| 2019-04-18 | $21.36 | $21.48 | $21.36 | $21.39 | $21.39 | 15,701 |
| 2019-04-17 | $21.44 | $21.46 | $21.38 | $21.44 | $21.44 | 19,773 |
| 2019-04-16 | $21.67 | $21.67 | $21.61 | $21.65 | $21.65 | 11,897 |
| 2019-04-15 | $21.71 | $21.79 | $21.71 | $21.71 | $21.71 | 20,255 |
| 2019-04-12 | $21.80 | $21.80 | $21.69 | $21.78 | $21.78 | 7,895 |
| 2019-04-11 | $21.80 | $21.88 | $21.80 | $21.83 | $21.83 | 12,847 |
| 2019-04-10 | $21.83 | $21.83 | $21.75 | $21.81 | $21.81 | 10,319 |
| 2019-04-09 | $21.94 | $21.94 | $21.84 | $21.86 | $21.86 | 25,302 |
| 2019-04-08 | $22.33 | $22.33 | $22.27 | $22.30 | $22.30 | 6,520 |
| 2019-04-05 | $22.15 | $22.27 | $22.15 | $22.26 | $22.26 | 15,325 |
| 2019-04-04 | $22.38 | $22.38 | $22.33 | $22.34 | $22.34 | 5,783 |
| 2019-04-03 | $22.72 | $22.82 | $22.72 | $22.73 | $22.73 | 9,563 |
| 2019-04-02 | $22.83 | $22.85 | $22.80 | $22.81 | $22.81 | 23,679 |
| 2019-04-01 | $23.56 | $24.27 | $23.56 | $23.93 | $23.93 | 12,203 |
| 2019-03-29 | $23.26 | $23.26 | $23.22 | $23.25 | $23.25 | 13,955 |
| 2019-03-28 | $22.94 | $23.31 | $22.94 | $23.26 | $23.26 | 53,057 |
| 2019-03-27 | $23.24 | $24.38 | $23.01 | $23.44 | $23.44 | 19,212 |
| 2019-03-26 | $23.26 | $23.35 | $23.25 | $23.27 | $23.27 | 24,352 |
| 2019-03-25 | $22.33 | $22.46 | $22.32 | $22.46 | $22.46 | 23,420 |
| 2019-03-22 | $22.67 | $22.70 | $22.61 | $22.61 | $22.61 | 8,471 |
| 2019-03-21 | $22.79 | $22.85 | $22.74 | $22.85 | $22.85 | 13,020 |
| 2019-03-20 | $22.49 | $22.81 | $22.49 | $22.74 | $22.74 | 81,976 |
| 2019-03-19 | $22.55 | $22.59 | $22.46 | $22.52 | $22.52 | 9,654 |
| 2019-03-18 | $22.75 | $22.75 | $22.73 | $22.74 | $22.74 | 11,929 |
| 2019-03-15 | $22.63 | $22.73 | $22.61 | $22.67 | $22.67 | 10,328 |
| 2019-03-14 | $22.46 | $22.53 | $22.44 | $22.48 | $22.48 | 7,293 |
| 2019-03-13 | $22.65 | $22.66 | $22.61 | $22.64 | $22.64 | 8,499 |
| 2019-03-12 | $22.72 | $22.72 | $22.64 | $22.65 | $22.65 | 27,227 |
| 2019-03-11 | $22.76 | $22.76 | $22.58 | $22.69 | $22.69 | 29,720 |
| 2019-03-08 | $22.55 | $22.55 | $22.28 | $22.38 | $22.38 | 14,751 |
| 2019-03-07 | $22.37 | $22.37 | $22.22 | $22.26 | $22.26 | 12,970 |
| 2019-03-06 | $22.07 | $22.17 | $22.03 | $22.13 | $22.13 | 15,329 |
| 2019-03-05 | $22.08 | $22.19 | $22.08 | $22.16 | $22.16 | 33,027 |
| 2019-03-04 | $22.17 | $22.21 | $22.13 | $22.18 | $22.18 | 21,696 |
| 2019-03-01 | $22.54 | $22.56 | $22.46 | $22.54 | $22.54 | 73,083 |
| 2019-02-28 | $22.51 | $22.51 | $22.34 | $22.41 | $22.41 | 13,818 |
| 2019-02-27 | $22.69 | $22.69 | $22.59 | $22.64 | $22.64 | 26,385 |
| 2019-02-26 | $22.61 | $22.71 | $22.57 | $22.67 | $22.67 | 27,673 |
| 2019-02-25 | $22.50 | $22.50 | $22.39 | $22.42 | $22.42 | 12,606 |
| 2019-02-22 | $22.49 | $22.51 | $22.43 | $22.49 | $22.49 | 11,853 |
| 2019-02-21 | $22.46 | $22.46 | $22.39 | $22.39 | $22.39 | 5,563 |
| 2019-02-20 | $22.36 | $22.45 | $22.36 | $22.39 | $22.39 | 34,513 |
| 2019-02-19 | $22.01 | $22.15 | $22.00 | $22.13 | $22.13 | 16,047 |
| 2019-02-15 | $21.70 | $21.88 | $21.65 | $21.85 | $21.85 | 50,501 |
| 2019-02-14 | $21.33 | $21.45 | $21.32 | $21.38 | $21.38 | 16,071 |
| 2019-02-13 | $21.49 | $21.49 | $21.41 | $21.42 | $21.42 | 12,479 |
| 2019-02-12 | $21.73 | $21.81 | $21.73 | $21.77 | $21.77 | 67,139 |
| 2019-02-11 | $21.34 | $21.34 | $21.28 | $21.33 | $21.33 | 28,777 |
| 2019-02-08 | $21.32 | $21.36 | $21.25 | $21.35 | $21.35 | 18,263 |
| 2019-02-07 | $21.47 | $21.47 | $21.30 | $21.36 | $21.36 | 19,382 |
| 2019-02-06 | $21.68 | $21.68 | $21.54 | $21.62 | $21.62 | 12,004 |
| 2019-02-05 | $21.98 | $21.98 | $21.91 | $21.97 | $21.97 | 9,976 |
| 2019-02-04 | $21.67 | $21.83 | $21.67 | $21.77 | $21.77 | 9,896 |
| 2019-02-01 | $21.73 | $21.73 | $21.69 | $21.71 | $21.71 | 20,442 |
| 2019-01-31 | $21.47 | $21.58 | $21.47 | $21.54 | $21.54 | 7,318 |
| 2019-01-30 | $22.21 | $22.21 | $21.31 | $21.81 | $21.81 | 13,099 |
| 2019-01-29 | $21.29 | $21.40 | $21.28 | $21.34 | $21.34 | 36,843 |
| 2019-01-28 | $21.34 | $21.34 | $20.92 | $21.00 | $21.00 | 10,898 |
| 2019-01-25 | $21.36 | $21.36 | $21.25 | $21.29 | $21.29 | 9,000 |
| 2019-01-24 | $21.27 | $21.27 | $21.16 | $21.19 | $21.19 | 4,993 |
| 2019-01-23 | $21.48 | $21.48 | $21.19 | $21.29 | $21.29 | 6,328 |
| 2019-01-22 | $21.35 | $21.50 | $21.19 | $21.25 | $21.25 | 13,111 |
| 2019-01-18 | $21.49 | $21.49 | $21.45 | $21.46 | $21.46 | 9,581 |
| 2019-01-17 | $21.42 | $21.42 | $21.30 | $21.36 | $21.36 | 6,308 |
| 2019-01-16 | $21.60 | $21.62 | $21.40 | $21.42 | $21.42 | 15,021 |
| 2019-01-15 | $21.79 | $21.84 | $21.47 | $21.84 | $21.84 | 8,108 |
| 2019-01-14 | $21.91 | $21.91 | $21.77 | $21.89 | $21.89 | 28,032 |
| 2019-01-11 | $21.60 | $22.09 | $21.60 | $21.91 | $21.91 | 12,709 |
| 2019-01-10 | $22.12 | $22.12 | $21.84 | $22.09 | $22.09 | 9,146 |
| 2019-01-09 | $21.54 | $21.58 | $21.50 | $21.58 | $21.58 | 7,143 |
| 2019-01-08 | $21.37 | $21.45 | $21.35 | $21.41 | $21.41 | 10,741 |
| 2019-01-07 | $22.00 | $22.00 | $21.78 | $21.78 | $21.78 | 7,869 |
| 2019-01-04 | $21.58 | $22.06 | $21.57 | $22.00 | $22.00 | 12,912 |
| 2019-01-03 | $21.60 | $21.60 | $21.13 | $21.13 | $21.13 | 14,221 |
| 2019-01-02 | $21.06 | $21.30 | $21.06 | $21.30 | $21.30 | 9,933 |
| 2018-12-31 | $21.44 | $21.44 | $20.95 | $21.15 | $21.15 | 22,879 |
| 2018-12-28 | $21.00 | $21.38 | $20.90 | $21.37 | $21.37 | 24,458 |
| 2018-12-27 | $20.36 | $20.93 | $20.34 | $20.70 | $20.70 | 34,940 |
| 2018-12-26 | $20.08 | $20.33 | $20.01 | $20.21 | $20.21 | 33,284 |
| 2018-12-24 | $19.90 | $20.10 | $19.75 | $19.90 | $19.90 | 11,612 |
| 2018-12-21 | $19.42 | $20.13 | $19.42 | $19.95 | $19.95 | 40,769 |
| 2018-12-20 | $20.72 | $20.72 | $20.30 | $20.43 | $20.43 | 39,986 |
| 2018-12-19 | $20.81 | $20.86 | $20.30 | $20.59 | $20.59 | 25,095 |
| 2018-12-18 | $20.53 | $20.53 | $20.33 | $20.40 | $20.40 | 18,993 |
| 2018-12-17 | $20.61 | $20.67 | $20.37 | $20.46 | $20.46 | 18,604 |
| 2018-12-14 | $20.14 | $20.23 | $20.10 | $20.10 | $20.10 | 43,371 |
| 2018-12-13 | $20.25 | $20.25 | $20.07 | $20.15 | $20.15 | 30,462 |
| 2018-12-12 | $20.51 | $20.53 | $20.34 | $20.34 | $20.34 | 28,672 |
| 2018-12-11 | $20.16 | $20.27 | $20.14 | $20.17 | $20.17 | 15,923 |
| 2018-12-10 | $20.37 | $20.49 | $20.22 | $20.47 | $20.47 | 19,843 |
| 2018-12-07 | $20.14 | $20.77 | $20.14 | $20.73 | $20.73 | 50,571 |
| 2018-12-06 | $19.50 | $20.32 | $19.50 | $20.14 | $20.14 | 23,817 |
| 2018-12-04 | $20.03 | $20.08 | $19.76 | $19.88 | $19.88 | 13,522 |
| 2018-12-03 | $20.85 | $20.97 | $20.56 | $20.97 | $20.97 | 11,531 |
| 2018-11-30 | $20.79 | $20.79 | $20.17 | $20.53 | $20.53 | 11,476 |
| 2018-11-29 | $20.25 | $20.25 | $20.10 | $20.10 | $20.10 | 17,392 |
| 2018-11-28 | $19.82 | $20.42 | $19.82 | $20.11 | $20.11 | 10,081 |
| 2018-11-27 | $20.09 | $20.21 | $20.09 | $20.18 | $20.18 | 19,467 |
| 2018-11-26 | $20.56 | $20.56 | $20.08 | $20.34 | $20.34 | 6,726 |
| 2018-11-23 | $20.71 | $20.71 | $20.32 | $20.70 | $20.70 | 6,189 |
| 2018-11-21 | $20.00 | $20.16 | $19.45 | $20.16 | $20.16 | 15,126 |
| 2018-11-20 | $19.96 | $20.11 | $19.49 | $19.49 | $19.49 | 11,019 |
| 2018-11-19 | $18.97 | $19.76 | $18.97 | $19.20 | $19.20 | 15,242 |
| 2018-11-16 | $19.79 | $19.79 | $19.22 | $19.40 | $19.40 | 12,872 |
| 2018-11-15 | $19.34 | $19.34 | $18.82 | $19.09 | $19.09 | 12,323 |
| 2018-11-14 | $18.90 | $19.20 | $18.68 | $18.69 | $18.69 | 22,705 |
| 2018-11-13 | $19.11 | $19.11 | $18.55 | $18.85 | $18.85 | 4,695 |
| 2018-11-12 | $18.94 | $19.52 | $18.94 | $19.15 | $19.15 | 23,281 |
| 2018-11-09 | $19.47 | $19.47 | $19.19 | $19.25 | $19.25 | 1,770 |
| 2018-11-08 | $18.58 | $19.14 | $18.58 | $18.87 | $18.87 | 2,998 |
| 2018-11-07 | $18.80 | $19.35 | $18.80 | $19.12 | $19.12 | 17,347 |
| 2018-11-06 | $18.50 | $18.91 | $18.50 | $18.78 | $18.78 | 31,667 |
| 2018-11-05 | $18.90 | $18.90 | $18.37 | $18.64 | $18.64 | 4,552 |
| 2018-11-02 | $18.43 | $18.96 | $18.43 | $18.68 | $18.68 | 23,085 |
| 2018-11-01 | $18.79 | $19.33 | $18.79 | $19.17 | $19.17 | 3,545 |
| 2018-10-31 | $18.69 | $19.13 | $18.69 | $19.02 | $19.02 | 16,522 |
| 2018-10-30 | $18.25 | $18.69 | $18.25 | $18.26 | $18.26 | 21,049 |
| 2018-10-29 | $18.56 | $18.82 | $18.15 | $18.25 | $18.25 | 16,450 |
| 2018-10-26 | $19.07 | $19.07 | $18.40 | $18.72 | $18.72 | 37,583 |
| 2018-10-25 | $19.00 | $19.00 | $18.47 | $18.47 | $18.47 | 12,419 |
| 2018-10-24 | $19.27 | $19.27 | $18.72 | $18.99 | $18.99 | 5,739 |
| 2018-10-23 | $18.69 | $18.93 | $18.69 | $18.69 | $18.69 | 6,807 |
| 2018-10-22 | $19.08 | $19.58 | $19.08 | $19.20 | $19.20 | 5,867 |
| 2018-10-19 | $19.22 | $19.65 | $19.22 | $19.50 | $19.50 | 3,009 |
| 2018-10-18 | $19.26 | $19.84 | $19.26 | $19.46 | $19.46 | 42,769 |
| 2018-10-17 | $19.27 | $19.59 | $19.27 | $19.54 | $19.54 | 25,588 |
| 2018-10-16 | $19.10 | $19.65 | $19.10 | $19.25 | $19.25 | 6,726 |
| 2018-10-15 | $19.34 | $19.54 | $19.27 | $19.41 | $19.41 | 2,143 |
| 2018-10-12 | $20.01 | $20.01 | $19.36 | $19.68 | $19.68 | 14,358 |
| 2018-10-11 | $20.34 | $20.41 | $20.06 | $20.41 | $20.41 | 1,729 |
| 2018-10-10 | $21.17 | $21.17 | $20.44 | $20.44 | $20.44 | 5,078 |
| 2018-10-09 | $20.30 | $20.76 | $20.30 | $20.76 | $20.76 | 10,007 |
| 2018-10-08 | $20.72 | $20.83 | $20.72 | $20.79 | $20.79 | 5,465 |
| 2018-10-05 | $20.83 | $20.93 | $20.55 | $20.93 | $20.93 | 1,529 |
| 2018-10-04 | $20.29 | $20.62 | $20.11 | $20.37 | $20.37 | 2,165 |
| 2018-10-03 | $20.88 | $20.88 | $20.64 | $20.64 | $20.64 | 1,334 |
| 2018-10-02 | $20.53 | $21.01 | $20.53 | $20.88 | $20.88 | 5,144 |
| 2018-10-01 | $21.02 | $21.14 | $20.63 | $20.75 | $20.75 | 4,332 |
| 2018-09-28 | $21.03 | $21.07 | $20.64 | $20.83 | $20.83 | 4,332 |
| 2018-09-27 | $21.46 | $21.46 | $21.08 | $21.17 | $21.17 | 91,116 |
| 2018-09-26 | $21.00 | $21.35 | $20.80 | $21.10 | $21.10 | 5,102 |
| 2018-09-25 | $20.71 | $21.00 | $20.71 | $20.95 | $20.95 | 5,481 |
| 2018-09-24 | $20.43 | $20.79 | $20.38 | $20.55 | $20.55 | 3,076 |
| 2018-09-21 | $20.75 | $20.75 | $20.54 | $20.62 | $20.62 | 9,108 |
| 2018-09-20 | $20.89 | $21.00 | $20.48 | $20.73 | $20.73 | 3,701 |
| 2018-09-19 | $20.45 | $20.95 | $20.45 | $20.81 | $20.81 | 4,525 |
| 2018-09-18 | $20.88 | $20.88 | $20.26 | $20.62 | $20.62 | 9,097 |
| 2018-09-17 | $20.02 | $20.24 | $19.79 | $19.97 | $19.97 | 7,706 |
| 2018-09-14 | $19.96 | $20.06 | $19.65 | $19.99 | $19.99 | 7,074 |
| 2018-09-13 | $20.60 | $20.60 | $20.09 | $20.19 | $20.19 | 8,428 |
| 2018-09-12 | $19.78 | $19.84 | $19.74 | $19.79 | $19.79 | 5,371 |
| 2018-09-11 | $19.28 | $19.65 | $19.28 | $19.50 | $19.50 | 21,907 |
| 2018-09-10 | $19.26 | $19.85 | $19.26 | $19.55 | $19.55 | 11,943 |
| 2018-09-07 | $19.54 | $19.89 | $19.54 | $19.74 | $19.74 | 13,293 |
| 2018-09-06 | $19.16 | $19.75 | $19.16 | $19.35 | $19.35 | 4,710 |
| 2018-09-05 | $19.47 | $20.08 | $19.47 | $19.90 | $19.90 | 13,119 |
| 2018-09-04 | $19.79 | $20.08 | $19.51 | $19.81 | $19.81 | 5,410 |
| 2018-08-31 | $19.69 | $20.25 | $19.69 | $19.90 | $19.90 | 54,658 |
| 2018-08-30 | $19.71 | $20.20 | $19.67 | $19.95 | $19.95 | 5,842 |
| 2018-08-29 | $19.50 | $20.20 | $19.50 | $20.20 | $20.20 | 4,582 |
| 2018-08-28 | $19.81 | $20.25 | $19.78 | $20.04 | $20.04 | 8,253 |
| 2018-08-27 | $20.35 | $20.35 | $19.85 | $20.08 | $20.08 | 8,048 |
| 2018-08-24 | $20.02 | $20.25 | $19.78 | $19.78 | $19.78 | 6,033 |
| 2018-08-23 | $20.20 | $20.20 | $19.71 | $20.20 | $20.20 | 7,581 |
| 2018-08-22 | $20.19 | $20.19 | $20.06 | $20.14 | $20.14 | 5,007 |
| 2018-08-21 | $20.10 | $20.20 | $20.01 | $20.15 | $20.15 | 9,255 |
| 2018-08-20 | $20.29 | $20.29 | $19.88 | $20.16 | $20.16 | 4,865 |
| 2018-08-17 | $20.06 | $20.57 | $20.04 | $20.20 | $20.20 | 8,094 |
| 2018-08-16 | $20.20 | $20.44 | $20.19 | $20.19 | $20.19 | 38,402 |
| 2018-08-15 | $20.53 | $20.70 | $20.45 | $20.55 | $20.55 | 7,279 |
| 2018-08-14 | $20.81 | $20.86 | $20.33 | $20.61 | $20.61 | 8,907 |
| 2018-08-13 | $20.23 | $20.48 | $19.99 | $20.30 | $20.30 | 6,977 |
| 2018-08-10 | $20.07 | $20.56 | $20.07 | $20.23 | $20.23 | 8,057 |
| 2018-08-09 | $20.50 | $20.63 | $20.48 | $20.50 | $20.50 | 14,708 |
| 2018-08-08 | $20.30 | $20.43 | $20.30 | $20.42 | $20.42 | 7,282 |
| 2018-08-07 | $20.49 | $20.71 | $20.29 | $20.41 | $20.41 | 5,599 |
| 2018-08-06 | $20.30 | $20.47 | $20.09 | $20.35 | $20.35 | 6,647 |
| 2018-08-03 | $20.17 | $20.54 | $20.17 | $20.53 | $20.53 | 7,650 |
| 2018-08-02 | $20.50 | $20.58 | $20.21 | $20.43 | $20.43 | 11,324 |
| 2018-08-01 | $20.94 | $20.94 | $20.60 | $20.81 | $20.81 | 5,409 |
| 2018-07-31 | $20.93 | $20.93 | $20.66 | $20.77 | $20.77 | 8,672 |
| 2018-07-30 | $21.31 | $21.43 | $21.08 | $21.08 | $21.08 | 11,454 |
| 2018-07-27 | $21.50 | $21.51 | $20.90 | $21.51 | $21.51 | 4,581 |
| 2018-07-26 | $21.26 | $21.26 | $21.00 | $21.10 | $21.10 | 15,972 |
| 2018-07-25 | $20.89 | $20.89 | $20.65 | $20.81 | $20.81 | 26,814 |
| 2018-07-24 | $20.58 | $20.96 | $20.50 | $20.75 | $20.75 | 12,859 |
| 2018-07-23 | $20.77 | $20.77 | $20.52 | $20.61 | $20.61 | 12,461 |
| 2018-07-20 | $20.37 | $20.44 | $20.37 | $20.37 | $20.37 | 8,027 |
| 2018-07-19 | $20.33 | $20.36 | $20.17 | $20.17 | $20.17 | 14,503 |
| 2018-07-18 | $20.33 | $20.50 | $20.33 | $20.44 | $20.44 | 21,400 |
| 2018-07-17 | $19.98 | $20.55 | $19.98 | $20.38 | $20.38 | 22,171 |
| 2018-07-16 | $20.12 | $20.12 | $19.68 | $19.94 | $19.94 | 29,333 |
| 2018-07-13 | $19.51 | $20.00 | $19.51 | $19.85 | $19.85 | 12,172 |
| 2018-07-12 | $19.41 | $19.92 | $19.41 | $19.89 | $19.89 | 16,202 |
| 2018-07-11 | $19.66 | $19.80 | $19.53 | $19.65 | $19.65 | 40,116 |
| 2018-07-10 | $19.32 | $19.90 | $19.32 | $19.75 | $19.75 | 14,709 |
| 2018-07-09 | $20.33 | $20.41 | $20.07 | $20.25 | $20.25 | 12,192 |
| 2018-07-06 | $19.79 | $20.20 | $19.79 | $20.03 | $20.03 | 22,878 |
| 2018-07-05 | $20.02 | $20.20 | $19.90 | $20.10 | $20.10 | 7,837 |
| 2018-07-03 | $20.29 | $20.32 | $19.79 | $20.16 | $20.16 | 9,933 |
| 2018-07-02 | $20.08 | $20.08 | $19.62 | $19.84 | $19.84 | 16,260 |
| 2018-06-29 | $20.93 | $20.93 | $20.66 | $20.69 | $20.69 | 10,791 |
| 2018-06-28 | $21.20 | $21.20 | $20.81 | $20.95 | $20.95 | 7,843 |
| 2018-06-27 | $21.24 | $21.32 | $21.14 | $21.26 | $21.26 | 31,953 |
| 2018-06-26 | $21.34 | $21.48 | $21.32 | $21.47 | $21.47 | 46,575 |
| 2018-06-25 | $21.42 | $21.44 | $21.19 | $21.23 | $21.23 | 16,355 |
| 2018-06-22 | $22.12 | $22.12 | $22.00 | $22.03 | $22.03 | 5,050 |
| 2018-06-21 | $21.96 | $21.96 | $21.77 | $21.91 | $21.91 | 6,601 |
| 2018-06-20 | $21.83 | $21.85 | $21.73 | $21.76 | $21.76 | 4,457 |
| 2018-06-19 | $21.66 | $21.78 | $21.61 | $21.74 | $21.74 | 35,426 |
| 2018-06-18 | $21.73 | $21.81 | $21.70 | $21.77 | $21.77 | 15,684 |
| 2018-06-15 | $21.56 | $21.63 | $21.54 | $21.61 | $21.61 | 4,893 |
| 2018-06-14 | $21.21 | $21.68 | $21.21 | $21.59 | $21.59 | 5,099 |
| 2018-06-13 | $21.66 | $21.68 | $21.35 | $21.47 | $21.47 | 14,873 |
| 2018-06-12 | $21.44 | $21.67 | $21.40 | $21.42 | $21.42 | 44,557 |
| 2018-06-11 | $21.30 | $21.30 | $21.21 | $21.25 | $21.25 | 52,295 |
| 2018-06-08 | $21.19 | $21.32 | $21.19 | $21.24 | $21.24 | 11,816 |
| 2018-06-07 | $21.02 | $21.31 | $21.00 | $21.16 | $21.16 | 245,589 |
| 2018-06-06 | $20.95 | $21.10 | $20.95 | $21.08 | $21.08 | 70,785 |
| 2018-06-05 | $21.03 | $21.03 | $20.76 | $20.84 | $20.84 | 13,007 |
| 2018-06-04 | $20.90 | $20.95 | $20.62 | $20.77 | $20.77 | 5,036 |
| 2018-06-01 | $20.70 | $20.70 | $20.48 | $20.53 | $20.53 | 8,599 |
| 2018-05-31 | $20.72 | $20.72 | $20.56 | $20.58 | $20.58 | 8,420 |
| 2018-05-30 | $20.87 | $20.87 | $20.61 | $20.80 | $20.80 | 13,706 |
| 2018-05-29 | $20.64 | $20.64 | $20.50 | $20.56 | $20.56 | 2,235 |
| 2018-05-25 | $20.31 | $20.61 | $20.31 | $20.58 | $20.58 | 7,602 |
| 2018-05-24 | $20.00 | $20.23 | $20.00 | $20.18 | $20.18 | 4,730 |
| 2018-05-23 | $19.99 | $19.99 | $19.91 | $19.93 | $19.93 | 6,800 |
| 2018-05-22 | $19.87 | $19.88 | $19.78 | $19.85 | $19.85 | 6,338 |
| 2018-05-21 | $19.81 | $19.83 | $19.81 | $19.83 | $19.83 | 1,779 |
| 2018-05-18 | $19.70 | $19.79 | $19.70 | $19.79 | $19.79 | 7,068 |
| 2018-05-17 | $19.76 | $19.76 | $19.66 | $19.74 | $19.74 | 5,766 |
| 2018-05-16 | $19.81 | $19.83 | $19.75 | $19.82 | $19.82 | 4,621 |
| 2018-05-15 | $19.71 | $19.85 | $19.70 | $19.73 | $19.73 | 11,933 |
| 2018-05-14 | $19.94 | $19.94 | $19.86 | $19.86 | $19.86 | 2,512 |
| 2018-05-11 | $19.66 | $19.99 | $19.66 | $19.69 | $19.69 | 6,852 |
| 2018-05-10 | $19.36 | $19.54 | $19.36 | $19.53 | $19.53 | 7,688 |
| 2018-05-09 | $19.43 | $19.43 | $19.37 | $19.37 | $19.37 | 8,021 |
| 2018-05-08 | $19.69 | $19.69 | $19.56 | $19.64 | $19.64 | 20,021 |
| 2018-05-07 | $19.91 | $19.94 | $19.87 | $19.94 | $19.94 | 7,594 |
| 2018-05-04 | $19.80 | $19.91 | $19.80 | $19.91 | $19.91 | 4,288 |
| 2018-05-03 | $19.81 | $19.81 | $19.75 | $19.75 | $19.75 | 1,236 |
| 2018-05-02 | $19.76 | $19.77 | $19.67 | $19.71 | $19.71 | 6,295 |
| 2018-05-01 | $19.99 | $19.99 | $19.85 | $19.88 | $19.88 | 7,268 |
| 2018-04-30 | $20.10 | $20.11 | $20.00 | $20.04 | $20.04 | 10,181 |
| 2018-04-27 | $19.91 | $20.24 | $19.91 | $20.05 | $20.05 | 9,173 |
| 2018-04-26 | $19.63 | $19.63 | $19.25 | $19.63 | $19.63 | 5,825 |
| 2018-04-25 | $18.96 | $19.08 | $18.96 | $19.08 | $19.08 | 3,090 |
| 2018-04-24 | $19.05 | $19.14 | $18.98 | $19.01 | $19.01 | 6,896 |
| 2018-04-23 | $19.03 | $19.04 | $18.95 | $19.01 | $19.01 | 5,940 |
| 2018-04-20 | $19.25 | $19.25 | $19.19 | $19.22 | $19.22 | 3,890 |
| 2018-04-19 | $19.36 | $19.39 | $19.27 | $19.32 | $19.32 | 7,801 |
| 2018-04-18 | $19.41 | $19.41 | $19.06 | $19.35 | $19.35 | 19,968 |
| 2018-04-17 | $19.14 | $19.24 | $19.13 | $19.17 | $19.17 | 462,602 |
| 2018-04-16 | $19.24 | $19.24 | $19.03 | $19.03 | $19.03 | 5,791 |
| 2018-04-13 | $18.89 | $18.89 | $18.77 | $18.87 | $18.87 | 4,074 |
| 2018-04-12 | $18.93 | $18.99 | $18.93 | $18.97 | $18.97 | 4,313 |
| 2018-04-11 | $19.27 | $19.35 | $19.19 | $19.28 | $19.28 | 20,999 |
| 2018-04-10 | $19.54 | $19.60 | $19.46 | $19.52 | $19.52 | 6,401 |
| 2018-04-09 | $19.84 | $19.84 | $19.64 | $19.66 | $19.66 | 8,128 |
| 2018-04-06 | $19.56 | $19.56 | $19.29 | $19.40 | $19.40 | 3,579 |
| 2018-04-05 | $19.41 | $19.45 | $19.40 | $19.43 | $19.43 | 12,536 |
| 2018-04-04 | $18.97 | $19.25 | $18.83 | $19.25 | $19.25 | 9,290 |
| 2018-04-03 | $18.87 | $18.94 | $18.83 | $18.91 | $18.91 | 16,499 |
| 2018-04-02 | $18.98 | $18.98 | $18.59 | $18.62 | $18.62 | 5,578 |
| 2018-03-29 | $19.04 | $19.19 | $19.02 | $19.13 | $19.13 | 2,826 |
| 2018-03-28 | $19.06 | $19.12 | $18.95 | $19.11 | $19.11 | 9,522 |
| 2018-03-27 | $19.10 | $19.10 | $18.70 | $18.77 | $18.77 | 7,791 |
| 2018-03-26 | $18.43 | $18.52 | $18.33 | $18.46 | $18.46 | 11,581 |
| 2018-03-23 | $18.58 | $18.58 | $18.33 | $18.33 | $18.33 | 6,658 |
| 2018-03-22 | $18.39 | $18.43 | $18.29 | $18.29 | $18.29 | 10,107 |
| 2018-03-21 | $18.50 | $18.63 | $18.49 | $18.55 | $18.55 | 11,692 |
| 2018-03-20 | $18.47 | $18.55 | $18.32 | $18.44 | $18.44 | 5,423 |
| 2018-03-19 | $18.37 | $18.37 | $18.18 | $18.21 | $18.21 | 4,821 |
| 2018-03-16 | $18.39 | $18.39 | $18.33 | $18.36 | $18.36 | 2,413 |
| 2018-03-15 | $18.41 | $18.46 | $18.33 | $18.43 | $18.43 | 4,592 |
| 2018-03-14 | $18.42 | $18.58 | $18.42 | $18.58 | $18.58 | 2,558 |
| 2018-03-13 | $18.90 | $18.97 | $18.53 | $18.53 | $18.53 | 3,327 |
| 2018-03-12 | $18.59 | $18.63 | $18.59 | $18.59 | $18.59 | 5,283 |
| 2018-03-09 | $18.79 | $18.79 | $18.28 | $18.55 | $18.55 | 8,890 |
| 2018-03-08 | $18.56 | $18.84 | $18.56 | $18.82 | $18.82 | 2,136 |
| 2018-03-07 | $18.71 | $18.71 | $18.57 | $18.65 | $18.65 | 7,252 |
| 2018-03-06 | $18.68 | $18.76 | $18.65 | $18.73 | $18.73 | 46,033 |
| 2018-03-05 | $18.64 | $18.76 | $18.64 | $18.72 | $18.72 | 6,910 |
| 2018-03-02 | $17.65 | $18.31 | $17.65 | $18.26 | $18.26 | 30,989 |
| 2018-03-01 | $18.53 | $18.53 | $17.98 | $18.07 | $18.07 | 6,934 |
| 2018-02-28 | $18.67 | $18.89 | $18.55 | $18.84 | $18.84 | 3,946 |
| 2018-02-27 | $18.77 | $18.95 | $18.76 | $18.86 | $18.86 | 7,650 |
| 2018-02-26 | $19.14 | $19.14 | $18.95 | $19.12 | $19.12 | 5,211 |
| 2018-02-23 | $18.68 | $18.80 | $18.65 | $18.77 | $18.77 | 12,232 |
| 2018-02-22 | $18.44 | $18.53 | $18.43 | $18.43 | $18.43 | 2,887 |
| 2018-02-21 | $18.75 | $18.75 | $18.45 | $18.45 | $18.45 | 3,346 |
| 2018-02-20 | $18.93 | $18.98 | $18.72 | $18.94 | $18.94 | 5,179 |
| 2018-02-16 | $18.56 | $18.63 | $18.56 | $18.63 | $18.63 | 4,025 |
| 2018-02-15 | $18.33 | $18.62 | $18.33 | $18.49 | $18.49 | 6,679 |
| 2018-02-14 | $18.37 | $18.64 | $18.37 | $18.62 | $18.62 | 7,143 |
| 2018-02-13 | $18.29 | $18.29 | $18.19 | $18.24 | $18.24 | 25,433 |
| 2018-02-12 | $18.97 | $18.97 | $18.42 | $18.66 | $18.66 | 4,173 |
| 2018-02-09 | $18.35 | $18.35 | $18.15 | $18.28 | $18.28 | 7,439 |
| 2018-02-08 | $18.45 | $18.50 | $18.01 | $18.06 | $18.06 | 7,007 |
| 2018-02-07 | $18.84 | $18.91 | $18.63 | $18.65 | $18.65 | 22,049 |
| 2018-02-06 | $18.71 | $18.94 | $18.59 | $18.82 | $18.82 | 13,711 |
| 2018-02-05 | $18.71 | $18.74 | $18.15 | $18.15 | $18.15 | 5,992 |
| 2018-02-02 | $19.10 | $19.10 | $19.02 | $19.02 | $19.02 | 3,389 |
| 2018-02-01 | $19.21 | $19.21 | $19.13 | $19.14 | $19.14 | 4,467 |
| 2018-01-31 | $18.99 | $19.01 | $18.91 | $19.01 | $19.01 | 7,693 |
| 2018-01-30 | $19.19 | $19.41 | $19.19 | $19.24 | $19.24 | 3,325 |
| 2018-01-29 | $19.44 | $19.47 | $19.30 | $19.46 | $19.46 | 6,460 |
| 2018-01-26 | $19.36 | $19.50 | $19.36 | $19.46 | $19.46 | 6,758 |
| 2018-01-25 | $19.57 | $19.58 | $19.42 | $19.51 | $19.51 | 9,278 |
| 2018-01-24 | $19.41 | $19.43 | $19.40 | $19.40 | $19.40 | 3,671 |
| 2018-01-23 | $19.19 | $19.19 | $19.03 | $19.06 | $19.06 | 14,105 |
| 2018-01-22 | $18.85 | $18.97 | $18.85 | $18.97 | $18.97 | 6,072 |
| 2018-01-19 | $18.88 | $18.88 | $18.83 | $18.86 | $18.86 | 1,829 |
| 2018-01-18 | $18.67 | $18.67 | $18.60 | $18.65 | $18.65 | 4,413 |
| 2018-01-17 | $19.11 | $19.11 | $18.99 | $19.05 | $19.05 | 3,901 |
| 2018-01-16 | $19.02 | $19.04 | $18.72 | $18.72 | $18.72 | 7,301 |
| 2018-01-12 | $18.80 | $18.93 | $18.80 | $18.90 | $18.90 | 10,605 |
| 2018-01-11 | $19.06 | $19.09 | $18.94 | $18.95 | $18.95 | 3,194 |
| 2018-01-10 | $19.13 | $19.13 | $18.77 | $18.90 | $18.90 | 5,509 |
| 2018-01-09 | $18.54 | $18.66 | $18.54 | $18.57 | $18.57 | 14,109 |
| 2018-01-08 | $18.55 | $18.58 | $18.55 | $18.57 | $18.57 | 5,956 |
| 2018-01-05 | $18.55 | $18.56 | $18.50 | $18.51 | $18.51 | 3,795 |
| 2018-01-04 | $18.41 | $18.51 | $18.41 | $18.48 | $18.48 | 10,506 |
| 2018-01-03 | $18.20 | $18.27 | $18.19 | $18.23 | $18.23 | 4,243 |
| 2018-01-02 | $17.95 | $18.06 | $17.95 | $18.01 | $18.01 | 3,331 |
| 2017-12-29 | $18.05 | $18.05 | $17.90 | $17.92 | $17.92 | 4,492 |
| 2017-12-28 | $17.96 | $18.06 | $17.88 | $17.92 | $17.92 | 7,867 |
| 2017-12-27 | $18.05 | $18.05 | $17.84 | $17.85 | $17.85 | 1,649 |
| 2017-12-26 | $17.97 | $17.97 | $17.94 | $17.94 | $17.94 | 2,210 |
| 2017-12-22 | $17.81 | $17.93 | $17.81 | $17.89 | $17.89 | 4,405 |
| 2017-12-21 | $17.81 | $17.87 | $17.81 | $17.84 | $17.84 | 28,257 |
| 2017-12-20 | $18.03 | $18.03 | $17.86 | $17.91 | $17.91 | 21,661 |
| 2017-12-19 | $18.26 | $18.26 | $18.13 | $18.17 | $18.17 | 4,458 |
| 2017-12-18 | $18.66 | $18.71 | $18.51 | $18.58 | $18.58 | 2,510 |
| 2017-12-15 | $18.60 | $18.73 | $18.56 | $18.67 | $18.67 | 6,648 |
| 2017-12-14 | $18.95 | $18.95 | $18.70 | $18.75 | $18.75 | 3,249 |
| 2017-12-13 | $18.68 | $18.76 | $18.67 | $18.72 | $18.72 | 2,051 |
| 2017-12-12 | $18.40 | $18.44 | $18.38 | $18.38 | $18.38 | 2,262 |
| 2017-12-11 | $18.52 | $18.58 | $18.50 | $18.55 | $18.55 | 21,244 |
| 2017-12-08 | $18.73 | $18.77 | $18.73 | $18.77 | $18.77 | 3,973 |
| 2017-12-07 | $18.67 | $18.68 | $18.35 | $18.60 | $18.60 | 1,731 |
| 2017-12-06 | $18.61 | $18.61 | $18.46 | $18.46 | $18.46 | 2,088 |
| 2017-12-05 | $18.50 | $18.70 | $18.40 | $18.47 | $18.47 | 4,393 |
| 2017-12-04 | $18.18 | $18.19 | $18.13 | $18.17 | $18.17 | 5,281 |
| 2017-12-01 | $18.34 | $18.34 | $18.29 | $18.30 | $18.30 | 3,397 |
| 2017-11-30 | $18.42 | $18.67 | $18.40 | $18.54 | $18.54 | 3,629 |
| 2017-11-29 | $18.29 | $18.29 | $18.17 | $18.17 | $18.17 | 2,179 |
| 2017-11-28 | $18.01 | $18.29 | $18.01 | $18.12 | $18.12 | 3,790 |
| 2017-11-27 | $18.13 | $18.13 | $17.86 | $18.01 | $18.01 | 3,709 |
| 2017-11-24 | $18.05 | $18.09 | $18.01 | $18.03 | $18.03 | 1,181 |
| 2017-11-22 | $17.85 | $18.00 | $17.85 | $18.00 | $18.00 | 6,999 |
| 2017-11-21 | $17.98 | $18.11 | $17.87 | $17.98 | $17.98 | 3,774 |
| 2017-11-20 | $17.95 | $18.01 | $17.90 | $17.94 | $17.94 | 15,493 |
| 2017-11-17 | $18.02 | $18.02 | $17.81 | $17.91 | $17.91 | 3,431 |
| 2017-11-16 | $18.07 | $18.07 | $17.98 | $18.06 | $18.06 | 3,429 |
| 2017-11-15 | $17.73 | $17.82 | $17.73 | $17.77 | $17.77 | 8,104 |
| 2017-11-14 | $17.99 | $17.99 | $17.65 | $17.82 | $17.82 | 2,768 |
| 2017-11-13 | $17.90 | $18.03 | $17.90 | $17.97 | $17.97 | 1,794 |
| 2017-11-10 | $18.15 | $18.25 | $18.15 | $18.24 | $18.24 | 1,770 |
| 2017-11-09 | $18.50 | $18.50 | $18.34 | $18.45 | $18.45 | 3,454 |
| 2017-11-08 | $18.60 | $18.69 | $18.60 | $18.65 | $18.65 | 1,463 |
| 2017-11-07 | $18.45 | $18.45 | $18.40 | $18.43 | $18.43 | 5,648 |
| 2017-11-06 | $18.40 | $18.40 | $18.30 | $18.37 | $18.37 | 3,269 |
| 2017-11-03 | $18.44 | $18.44 | $18.39 | $18.43 | $18.43 | 2,815 |
| 2017-11-02 | $18.42 | $18.45 | $18.31 | $18.45 | $18.45 | 4,708 |
| 2017-11-01 | $18.33 | $18.38 | $18.33 | $18.38 | $18.38 | 3,989 |
| 2017-10-31 | $18.15 | $18.36 | $18.15 | $18.32 | $18.32 | 3,797 |
| 2017-10-30 | $18.27 | $18.27 | $18.11 | $18.11 | $18.11 | 3,752 |
| 2017-10-27 | $18.40 | $18.69 | $18.02 | $18.69 | $18.69 | 3,726 |
| 2017-10-26 | $18.17 | $18.30 | $18.07 | $18.19 | $18.19 | 3,872 |
| 2017-10-25 | $18.40 | $18.40 | $18.20 | $18.27 | $18.27 | 11,660 |
| 2017-10-24 | $18.46 | $18.51 | $18.46 | $18.49 | $18.49 | 2,332 |
| 2017-10-23 | $18.32 | $18.34 | $18.30 | $18.33 | $18.33 | 2,608 |
| 2017-10-20 | $18.49 | $18.49 | $18.34 | $18.34 | $18.34 | 6,569 |
| 2017-10-19 | $18.25 | $18.25 | $18.20 | $18.24 | $18.24 | 3,973 |
| 2017-10-18 | $18.34 | $18.34 | $18.31 | $18.32 | $18.32 | 2,519 |
| 2017-10-17 | $18.40 | $18.40 | $18.21 | $18.25 | $18.25 | 3,038 |
| 2017-10-16 | $18.28 | $18.34 | $18.28 | $18.30 | $18.30 | 3,204 |
| 2017-10-13 | $18.21 | $18.21 | $18.10 | $18.21 | $18.21 | 13,159 |
| 2017-10-12 | $17.88 | $17.94 | $17.86 | $17.88 | $17.88 | 7,296 |
| 2017-10-11 | $17.80 | $17.80 | $17.74 | $17.79 | $17.79 | 3,344 |
| 2017-10-10 | $17.70 | $17.72 | $17.64 | $17.64 | $17.64 | 1,355 |
| 2017-10-09 | $17.64 | $17.64 | $17.50 | $17.50 | $17.50 | 1,701 |
| 2017-10-06 | $17.48 | $17.53 | $17.46 | $17.48 | $17.48 | 21,047 |
| 2017-10-05 | $17.56 | $17.61 | $17.52 | $17.52 | $17.52 | 5,319 |
| 2017-10-04 | $17.59 | $17.63 | $17.59 | $17.63 | $17.63 | 1,378 |
| 2017-10-03 | $17.65 | $17.66 | $17.49 | $17.62 | $17.62 | 6,035 |
| 2017-10-02 | $17.51 | $17.55 | $17.51 | $17.52 | $17.52 | 4,907 |
| 2017-09-29 | $17.65 | $17.68 | $17.61 | $17.61 | $17.61 | 3,350 |
| 2017-09-28 | $17.76 | $17.76 | $17.72 | $17.72 | $17.72 | 2,703 |
| 2017-09-27 | $17.90 | $17.95 | $17.80 | $17.95 | $17.95 | 1,333 |
| 2017-09-26 | $17.88 | $17.88 | $17.80 | $17.85 | $17.85 | 5,836 |
| 2017-09-25 | $17.36 | $17.39 | $17.34 | $17.39 | $17.39 | 3,580 |
| 2017-09-22 | $17.49 | $17.51 | $17.48 | $17.50 | $17.50 | 3,566 |
| 2017-09-21 | $17.38 | $17.38 | $17.23 | $17.33 | $17.33 | 3,991 |
| 2017-09-20 | $17.59 | $17.59 | $17.32 | $17.46 | $17.46 | 20,482 |
| 2017-09-19 | $17.37 | $17.57 | $17.36 | $17.57 | $17.57 | 3,574 |
| 2017-09-18 | $17.22 | $17.23 | $17.19 | $17.23 | $17.23 | 1,898 |
| 2017-09-15 | $17.25 | $17.28 | $17.15 | $17.27 | $17.27 | 1,423 |
| 2017-09-14 | $17.35 | $17.47 | $17.35 | $17.46 | $17.46 | 7,479 |
| 2017-09-13 | $17.52 | $17.52 | $17.29 | $17.29 | $17.29 | 4,380 |
| 2017-09-12 | $17.64 | $17.64 | $17.43 | $17.52 | $17.52 | 2,419 |
| 2017-09-11 | $17.62 | $17.62 | $17.42 | $17.53 | $17.53 | 1,297 |
| 2017-09-08 | $17.60 | $17.60 | $17.55 | $17.55 | $17.55 | 2,060 |
| 2017-09-07 | $17.32 | $17.34 | $17.24 | $17.25 | $17.25 | 3,420 |
| 2017-09-06 | $17.21 | $17.21 | $17.15 | $17.18 | $17.18 | 5,560 |
| 2017-09-05 | $16.99 | $17.02 | $16.99 | $17.02 | $17.02 | 2,982 |
| 2017-09-01 | $16.94 | $16.98 | $16.94 | $16.98 | $16.98 | 4,100 |
| 2017-08-31 | $16.91 | $16.97 | $16.85 | $16.97 | $16.97 | 6,772 |
| 2017-08-30 | $16.72 | $16.77 | $16.66 | $16.75 | $16.75 | 10,054 |
| 2017-08-29 | $16.91 | $16.91 | $16.75 | $16.82 | $16.82 | 4,537 |
| 2017-08-28 | $16.74 | $16.74 | $16.67 | $16.69 | $16.69 | 5,711 |
| 2017-08-25 | $16.58 | $16.58 | $16.56 | $16.56 | $16.56 | 2,764 |
| 2017-08-24 | $16.61 | $16.70 | $16.61 | $16.63 | $16.63 | 3,731 |
| 2017-08-23 | $16.78 | $16.78 | $16.56 | $16.58 | $16.58 | 5,210 |
| 2017-08-22 | $16.61 | $16.64 | $16.61 | $16.64 | $16.64 | 5,711 |
| 2017-08-21 | $16.79 | $16.79 | $16.72 | $16.75 | $16.75 | 3,361 |
| 2017-08-18 | $16.65 | $16.69 | $16.65 | $16.67 | $16.67 | 2,799 |
| 2017-08-17 | $16.70 | $16.76 | $16.62 | $16.65 | $16.65 | 5,111 |
| 2017-08-16 | $16.68 | $16.74 | $16.68 | $16.70 | $16.70 | 9,184 |
| 2017-08-15 | $16.67 | $16.75 | $16.48 | $16.75 | $16.75 | 16,100 |
| 2017-08-14 | $16.65 | $16.66 | $16.63 | $16.66 | $16.66 | 1,557 |
| 2017-08-11 | $16.55 | $16.55 | $16.38 | $16.38 | $16.38 | 5,798 |
| 2017-08-10 | $16.50 | $16.50 | $16.41 | $16.45 | $16.45 | 1,742 |
| 2017-08-09 | $16.40 | $16.42 | $16.38 | $16.42 | $16.42 | 4,686 |
| 2017-08-08 | $16.21 | $16.22 | $16.16 | $16.18 | $16.18 | 4,655 |
| 2017-08-07 | $16.10 | $16.12 | $16.08 | $16.11 | $16.11 | 4,140 |
| 2017-08-04 | $16.18 | $16.19 | $16.13 | $16.19 | $16.19 | 3,458 |
| 2017-08-03 | $16.30 | $16.37 | $16.30 | $16.37 | $16.37 | 6,136 |
| 2017-08-02 | $16.19 | $16.30 | $16.16 | $16.30 | $16.30 | 32,426 |
| 2017-08-01 | $16.35 | $16.37 | $16.34 | $16.35 | $16.35 | 5,886 |
| 2017-07-31 | $16.05 | $16.10 | $16.05 | $16.10 | $16.10 | 12,005 |
| 2017-07-28 | $16.12 | $16.26 | $16.04 | $16.04 | $16.04 | 6,734 |
| 2017-07-27 | $15.74 | $15.74 | $15.66 | $15.74 | $15.74 | 7,054 |
| 2017-07-26 | $15.70 | $15.77 | $15.62 | $15.77 | $15.77 | 2,297 |
| 2017-07-25 | $15.63 | $15.79 | $15.61 | $15.79 | $15.79 | 11,175 |
| 2017-07-24 | $15.91 | $15.91 | $15.74 | $15.80 | $15.80 | 3,799 |
| 2017-07-21 | $15.90 | $15.92 | $15.90 | $15.92 | $15.92 | 4,528 |
| 2017-07-20 | $15.99 | $16.02 | $15.99 | $16.01 | $16.01 | 4,951 |
| 2017-07-19 | $15.85 | $15.88 | $15.85 | $15.87 | $15.87 | 14,005 |
| 2017-07-18 | $15.88 | $15.90 | $15.85 | $15.88 | $15.88 | 7,999 |
| 2017-07-17 | $15.81 | $15.86 | $15.81 | $15.83 | $15.83 | 2,945 |
| 2017-07-14 | $16.06 | $16.06 | $15.85 | $15.88 | $15.88 | 4,270 |
| 2017-07-13 | $15.74 | $15.78 | $15.70 | $15.78 | $15.78 | 3,900 |
| 2017-07-12 | $15.82 | $15.85 | $15.80 | $15.81 | $15.81 | 8,510 |
| 2017-07-11 | $15.64 | $15.69 | $15.60 | $15.65 | $15.65 | 8,158 |
| 2017-07-10 | $15.70 | $15.71 | $15.67 | $15.70 | $15.70 | 7,644 |
| 2017-07-07 | $15.70 | $15.85 | $15.70 | $15.77 | $15.77 | 7,402 |
| 2017-07-06 | $15.89 | $15.89 | $15.78 | $15.84 | $15.84 | 5,980 |
| 2017-07-05 | $15.99 | $16.00 | $15.95 | $16.00 | $16.00 | 8,021 |
| 2017-07-03 | $16.26 | $16.26 | $16.17 | $16.20 | $16.20 | 4,152 |
| 2017-06-30 | $16.34 | $16.34 | $16.28 | $16.30 | $16.30 | 6,924 |
| 2017-06-29 | $16.30 | $16.30 | $16.21 | $16.23 | $16.23 | 8,600 |
| 2017-06-28 | $16.34 | $16.42 | $16.34 | $16.42 | $16.42 | 11,421 |
| 2017-06-27 | $16.33 | $16.33 | $16.27 | $16.27 | $16.27 | 4,071 |
| 2017-06-26 | $16.48 | $16.51 | $16.45 | $16.49 | $16.49 | 11,514 |
| 2017-06-23 | $16.61 | $16.62 | $16.56 | $16.60 | $16.60 | 5,663 |
| 2017-06-22 | $16.54 | $16.56 | $16.54 | $16.56 | $16.56 | 4,731 |
| 2017-06-21 | $16.55 | $16.58 | $16.52 | $16.56 | $16.56 | 6,592 |
| 2017-06-20 | $16.44 | $16.46 | $16.40 | $16.41 | $16.41 | 5,521 |
| 2017-06-19 | $16.60 | $16.61 | $16.58 | $16.60 | $16.60 | 12,078 |
| 2017-06-16 | $16.51 | $16.53 | $16.51 | $16.53 | $16.53 | 2,649 |
| 2017-06-15 | $16.50 | $16.57 | $16.50 | $16.53 | $16.53 | 2,506 |
| 2017-06-14 | $16.60 | $16.63 | $16.56 | $16.58 | $16.58 | 13,598 |
| 2017-06-13 | $16.36 | $16.42 | $16.36 | $16.42 | $16.42 | 4,628 |
| 2017-06-12 | $16.35 | $16.40 | $16.32 | $16.40 | $16.40 | 3,543 |
| 2017-06-09 | $16.31 | $16.31 | $16.19 | $16.22 | $16.22 | 5,194 |
| 2017-06-08 | $16.45 | $16.49 | $16.45 | $16.49 | $16.49 | 3,375 |
| 2017-06-07 | $16.78 | $16.78 | $16.71 | $16.72 | $16.72 | 3,785 |
| 2017-06-06 | $16.86 | $16.87 | $16.85 | $16.86 | $16.86 | 10,234 |
| 2017-06-05 | $16.86 | $16.87 | $16.84 | $16.86 | $16.86 | 5,490 |
| 2017-06-02 | $16.80 | $16.80 | $16.79 | $16.80 | $16.80 | 4,695 |
| 2017-06-01 | $16.52 | $16.53 | $16.50 | $16.53 | $16.53 | 6,096 |
| 2017-05-31 | $16.31 | $16.35 | $16.28 | $16.34 | $16.34 | 14,445 |
| 2017-05-30 | $16.33 | $16.38 | $16.32 | $16.32 | $16.32 | 38,717 |
| 2017-05-26 | $16.48 | $16.48 | $16.41 | $16.44 | $16.44 | 32,535 |
| 2017-05-25 | $16.55 | $16.59 | $16.53 | $16.57 | $16.57 | 6,406 |
| 2017-05-24 | $16.37 | $16.39 | $16.31 | $16.37 | $16.37 | 15,168 |
| 2017-05-23 | $16.49 | $16.50 | $16.44 | $16.46 | $16.46 | 6,683 |
| 2017-05-22 | $16.44 | $16.48 | $16.44 | $16.48 | $16.48 | 8,252 |
| 2017-05-19 | $16.54 | $16.55 | $16.52 | $16.55 | $16.55 | 2,630 |
| 2017-05-18 | $16.54 | $16.57 | $16.53 | $16.53 | $16.53 | 6,133 |
| 2017-05-17 | $16.39 | $16.43 | $16.36 | $16.40 | $16.40 | 4,303 |
| 2017-05-16 | $16.30 | $16.31 | $16.23 | $16.27 | $16.27 | 5,796 |
| 2017-05-15 | $16.42 | $16.43 | $16.39 | $16.39 | $16.39 | 2,030 |
| 2017-05-12 | $16.34 | $16.35 | $16.32 | $16.33 | $16.33 | 4,710 |
| 2017-05-11 | $16.16 | $16.16 | $16.15 | $16.15 | $16.15 | 2,881 |
| 2017-05-10 | $16.32 | $16.32 | $16.27 | $16.29 | $16.29 | 8,416 |
| 2017-05-09 | $16.58 | $16.59 | $16.55 | $16.59 | $16.59 | 1,546 |
| 2017-05-08 | $16.85 | $16.86 | $16.74 | $16.79 | $16.79 | 9,010 |
| 2017-05-05 | $16.70 | $16.75 | $16.70 | $16.74 | $16.74 | 5,813 |
| 2017-05-04 | $16.59 | $16.60 | $16.59 | $16.60 | $16.60 | 4,481 |
| 2017-05-03 | $16.62 | $16.67 | $16.62 | $16.66 | $16.66 | 4,117 |
| 2017-05-02 | $16.63 | $16.64 | $16.63 | $16.64 | $16.64 | 4,751 |
| 2017-05-01 | $16.64 | $16.66 | $16.59 | $16.65 | $16.65 | 4,801 |
| 2017-04-28 | $16.78 | $16.79 | $16.77 | $16.78 | $16.78 | 2,958 |
| 2017-04-27 | $17.12 | $17.12 | $17.05 | $17.07 | $17.07 | 9,281 |
| 2017-04-26 | $17.09 | $17.13 | $17.05 | $17.13 | $17.13 | 1,721 |
| 2017-04-25 | $17.22 | $17.24 | $17.19 | $17.20 | $17.20 | 4,676 |
| 2017-04-24 | $16.92 | $16.96 | $16.90 | $16.95 | $16.95 | 12,637 |
| 2017-04-21 | $16.75 | $16.75 | $16.70 | $16.73 | $16.73 | 7,988 |
| 2017-04-20 | $16.63 | $16.66 | $16.63 | $16.65 | $16.65 | 15,735 |
| 2017-04-19 | $16.70 | $16.71 | $16.65 | $16.65 | $16.65 | 5,260 |
| 2017-04-18 | $16.92 | $16.96 | $16.92 | $16.94 | $16.94 | 7,748 |
| 2017-04-17 | $17.02 | $17.04 | $17.00 | $17.03 | $17.03 | 6,174 |
| 2017-04-13 | $16.78 | $16.81 | $16.75 | $16.77 | $16.77 | 7,167 |
| 2017-04-12 | $16.96 | $17.04 | $16.96 | $17.04 | $17.04 | 14,737 |
| 2017-04-11 | $16.82 | $16.86 | $16.79 | $16.85 | $16.85 | 6,415 |
| 2017-04-10 | $16.64 | $16.68 | $16.63 | $16.67 | $16.67 | 8,433 |
| 2017-04-07 | $16.64 | $16.64 | $16.59 | $16.59 | $16.59 | 2,566 |
| 2017-04-06 | $16.61 | $16.62 | $16.59 | $16.60 | $16.60 | 6,896 |
| 2017-04-05 | $16.79 | $16.79 | $16.72 | $16.75 | $16.75 | 6,275 |
| 2017-04-04 | $16.70 | $16.73 | $16.70 | $16.72 | $16.72 | 5,176 |
| 2017-04-03 | $16.28 | $16.36 | $16.28 | $16.36 | $16.36 | 1,984 |
| 2017-03-31 | $16.27 | $16.35 | $16.27 | $16.33 | $16.33 | 8,165 |
| 2017-03-30 | $16.35 | $16.36 | $16.34 | $16.35 | $16.35 | 1,334 |
| 2017-03-29 | $16.57 | $16.63 | $16.57 | $16.61 | $16.61 | 16,866 |
| 2017-03-28 | $16.99 | $16.99 | $16.79 | $16.98 | $16.98 | 5,563 |
| 2017-03-27 | $16.60 | $16.80 | $16.56 | $16.80 | $16.74 | 1,620 |
| 2017-03-24 | $16.82 | $16.85 | $16.81 | $16.82 | $16.76 | 2,767 |
| 2017-03-23 | $16.64 | $16.66 | $16.56 | $16.56 | $16.50 | 8,739 |
| 2017-03-22 | $16.45 | $16.45 | $16.44 | $16.45 | $16.39 | 1,362 |
| 2017-03-21 | $16.34 | $16.36 | $16.31 | $16.31 | $16.25 | 5,805 |
| 2017-03-20 | $16.49 | $16.49 | $16.33 | $16.36 | $16.30 | 22,011 |
| 2017-03-17 | $16.32 | $16.37 | $16.32 | $16.35 | $16.29 | 5,244 |
| 2017-03-16 | $16.36 | $16.36 | $16.31 | $16.31 | $16.25 | 3,282 |
| 2017-03-15 | $16.10 | $16.27 | $16.10 | $16.23 | $16.17 | 4,064 |
| 2017-03-14 | $16.12 | $16.18 | $16.12 | $16.18 | $16.12 | 9,911 |
| 2017-03-13 | $16.26 | $16.26 | $16.24 | $16.26 | $16.20 | 2,300 |
| 2017-03-10 | $16.18 | $16.18 | $15.98 | $16.02 | $15.96 | 4,595 |
| 2017-03-09 | $15.95 | $15.97 | $15.93 | $15.93 | $15.87 | 9,385 |
| 2017-03-08 | $16.03 | $16.05 | $16.00 | $16.02 | $15.96 | 8,198 |
| 2017-03-07 | $16.05 | $16.05 | $16.04 | $16.05 | $15.99 | 6,053 |
| 2017-03-06 | $16.06 | $16.06 | $16.00 | $16.04 | $15.98 | 11,497 |
| 2017-03-03 | $16.11 | $16.19 | $16.11 | $16.15 | $16.09 | 27,067 |
| 2017-03-02 | $16.29 | $16.29 | $16.23 | $16.24 | $16.18 | 12,436 |
| 2017-03-01 | $16.35 | $16.42 | $16.35 | $16.40 | $16.34 | 5,029 |
| 2017-02-28 | $16.36 | $16.37 | $16.31 | $16.32 | $16.26 | 17,464 |
| 2017-02-27 | $16.28 | $16.30 | $16.28 | $16.30 | $16.24 | 3,963 |
| 2017-02-24 | $16.29 | $16.32 | $16.28 | $16.32 | $16.26 | 5,083 |
| 2017-02-23 | $16.36 | $16.39 | $16.34 | $16.35 | $16.29 | 6,139 |
| 2017-02-22 | $16.36 | $16.43 | $16.36 | $16.42 | $16.36 | 4,566 |
| 2017-02-21 | $16.52 | $16.54 | $16.52 | $16.54 | $16.48 | 12,848 |
| 2017-02-17 | $16.30 | $16.36 | $16.30 | $16.34 | $16.28 | 3,330 |
| 2017-02-16 | $16.23 | $16.27 | $16.22 | $16.27 | $16.21 | 4,594 |
| 2017-02-15 | $16.20 | $16.23 | $16.20 | $16.23 | $16.17 | 805 |
| 2017-02-14 | $16.28 | $16.30 | $16.18 | $16.27 | $16.21 | 8,490 |
| 2017-02-13 | $16.41 | $16.44 | $16.40 | $16.41 | $16.35 | 6,574 |
| 2017-02-10 | $16.31 | $16.35 | $16.31 | $16.35 | $16.29 | 5,546 |
| 2017-02-09 | $16.01 | $16.08 | $16.01 | $16.08 | $16.02 | 1,956 |
| 2017-02-08 | $15.98 | $16.01 | $15.97 | $16.00 | $15.94 | 9,929 |
| 2017-02-07 | $16.05 | $16.05 | $16.00 | $16.03 | $15.97 | 6,936 |
| 2017-02-06 | $16.01 | $16.09 | $16.01 | $16.09 | $16.03 | 5,287 |
| 2017-02-03 | $16.11 | $16.16 | $16.11 | $16.14 | $16.08 | 5,748 |
| 2017-02-02 | $16.23 | $16.29 | $16.22 | $16.27 | $16.21 | 5,477 |
| 2017-02-01 | $16.27 | $16.34 | $16.27 | $16.32 | $16.26 | 2,428 |
| 2017-01-31 | $15.93 | $16.13 | $15.93 | $16.11 | $16.05 | 165,543 |
| 2017-01-30 | $16.31 | $16.42 | $16.27 | $16.27 | $16.21 | 20,037 |
| 2017-01-27 | $16.45 | $16.48 | $16.35 | $16.39 | $16.33 | 3,570 |
| 2017-01-26 | $16.56 | $16.59 | $16.52 | $16.58 | $16.52 | 12,872 |
| 2017-01-25 | $16.55 | $16.66 | $16.53 | $16.64 | $16.58 | 4,791 |
| 2017-01-24 | $16.54 | $16.61 | $16.48 | $16.61 | $16.55 | 5,242 |
| 2017-01-23 | $16.44 | $16.71 | $16.44 | $16.61 | $16.55 | 9,929 |
| 2017-01-20 | $16.77 | $16.77 | $16.74 | $16.74 | $16.68 | 6,944 |
| 2017-01-19 | $16.92 | $16.92 | $16.84 | $16.89 | $16.82 | 5,272 |
| 2017-01-18 | $17.02 | $17.14 | $16.97 | $17.02 | $16.95 | 68,843 |
| 2017-01-17 | $17.14 | $17.14 | $17.00 | $17.03 | $16.97 | 3,023 |
| 2017-01-13 | $17.08 | $17.22 | $17.08 | $17.21 | $17.15 | 17,262 |
| 2017-01-12 | $16.85 | $16.90 | $16.83 | $16.87 | $16.80 | 8,253 |
| 2017-01-11 | $16.86 | $16.94 | $16.86 | $16.91 | $16.85 | 4,651 |
| 2017-01-10 | $16.75 | $16.83 | $16.75 | $16.78 | $16.72 | 11,038 |
| 2017-01-09 | $16.93 | $16.94 | $16.93 | $16.94 | $16.87 | 6,914 |
| 2017-01-06 | $16.92 | $16.95 | $16.87 | $16.89 | $16.83 | 7,973 |
| 2017-01-05 | $17.07 | $17.07 | $16.84 | $16.88 | $16.82 | 13,909 |
| 2017-01-04 | $16.71 | $16.80 | $16.69 | $16.77 | $16.71 | 3,032 |
| 2017-01-03 | $16.37 | $16.47 | $16.37 | $16.44 | $16.38 | 7,530 |
| 2016-12-30 | $16.54 | $16.54 | $16.37 | $16.43 | $16.37 | 2,775 |
| 2016-12-29 | $16.50 | $16.65 | $16.41 | $16.65 | $16.59 | 4,870 |
| 2016-12-28 | $16.56 | $16.63 | $16.48 | $16.58 | $16.52 | 11,115 |
| 2016-12-27 | $16.57 | $16.57 | $16.55 | $16.55 | $16.49 | 2,006 |
| 2016-12-23 | $16.62 | $16.64 | $16.61 | $16.62 | $16.55 | 4,757 |
| 2016-12-22 | $16.33 | $16.64 | $16.33 | $16.64 | $16.58 | 3,157 |
| 2016-12-21 | $16.44 | $16.94 | $16.44 | $16.90 | $16.84 | 3,022 |
| 2016-12-20 | $16.74 | $16.76 | $16.71 | $16.72 | $16.66 | 8,992 |
| 2016-12-19 | $16.57 | $16.60 | $16.53 | $16.53 | $16.47 | 4,592 |
| 2016-12-16 | $16.31 | $16.33 | $16.26 | $16.28 | $16.22 | 5,086 |
| 2016-12-15 | $16.35 | $16.56 | $16.35 | $16.41 | $16.34 | 8,194 |
| 2016-12-14 | $16.52 | $16.60 | $16.32 | $16.32 | $16.26 | 17,223 |
| 2016-12-13 | $16.49 | $16.58 | $16.47 | $16.58 | $16.52 | 22,545 |
| 2016-12-12 | $16.29 | $16.34 | $16.27 | $16.30 | $16.23 | 9,247 |
| 2016-12-09 | $16.14 | $16.17 | $16.13 | $16.16 | $16.10 | 5,546 |
| 2016-12-08 | $15.86 | $15.90 | $15.86 | $15.89 | $15.83 | 7,514 |
| 2016-12-07 | $15.78 | $15.86 | $15.78 | $15.86 | $15.80 | 16,466 |
| 2016-12-06 | $15.82 | $15.82 | $15.68 | $15.76 | $15.70 | 29,485 |
| 2016-12-05 | $15.88 | $15.97 | $15.88 | $15.95 | $15.89 | 10,765 |
| 2016-12-02 | $15.93 | $15.96 | $15.92 | $15.96 | $15.90 | 7,319 |
| 2016-12-01 | $16.16 | $16.17 | $16.13 | $16.17 | $16.11 | 11,653 |
| 2016-11-30 | $16.57 | $16.57 | $16.51 | $16.52 | $16.46 | 15,903 |
| 2016-11-29 | $16.64 | $16.64 | $16.40 | $16.48 | $16.42 | 18,881 |
| 2016-11-28 | $16.52 | $16.52 | $16.39 | $16.44 | $16.38 | 5,575 |
| 2016-11-25 | $16.30 | $16.37 | $16.30 | $16.36 | $16.30 | 5,369 |
| 2016-11-23 | $16.22 | $16.25 | $15.95 | $16.02 | $15.96 | 34,886 |
| 2016-11-22 | $16.29 | $16.43 | $16.29 | $16.36 | $16.30 | 16,918 |
| 2016-11-21 | $16.24 | $16.29 | $16.24 | $16.29 | $16.23 | 5,802 |
| 2016-11-18 | $16.18 | $16.34 | $16.18 | $16.32 | $16.26 | 8,752 |
| 2016-11-17 | $16.30 | $16.34 | $16.26 | $16.26 | $16.20 | 6,729 |
| 2016-11-16 | $15.96 | $15.99 | $15.94 | $15.97 | $15.91 | 6,940 |
| 2016-11-15 | $15.90 | $15.90 | $15.81 | $15.84 | $15.78 | 11,924 |
| 2016-11-14 | $16.21 | $16.26 | $16.21 | $16.25 | $16.19 | 6,116 |
| 2016-11-11 | $16.27 | $16.28 | $16.27 | $16.28 | $16.22 | 1,485 |
| 2016-11-10 | $16.31 | $16.31 | $16.15 | $16.28 | $16.22 | 4,434 |
| 2016-11-09 | $16.44 | $16.55 | $16.36 | $16.40 | $16.33 | 17,815 |
| 2016-11-08 | $16.36 | $16.49 | $16.36 | $16.47 | $16.41 | 3,816 |
| 2016-11-07 | $16.73 | $16.78 | $16.70 | $16.78 | $16.72 | 4,953 |
| 2016-11-04 | $16.73 | $16.82 | $16.69 | $16.69 | $16.63 | 4,885 |
| 2016-11-03 | $17.10 | $17.10 | $17.05 | $17.06 | $17.00 | 5,743 |
| 2016-11-02 | $17.06 | $17.06 | $16.99 | $17.00 | $16.94 | 2,340 |
| 2016-11-01 | $17.20 | $17.23 | $17.14 | $17.23 | $17.17 | 7,617 |
| 2016-10-31 | $17.05 | $17.05 | $16.96 | $16.96 | $16.89 | 3,649 |
| 2016-10-28 | $16.80 | $16.91 | $16.80 | $16.86 | $16.80 | 4,971 |
| 2016-10-27 | $16.91 | $16.91 | $16.15 | $16.15 | $16.09 | 2,116 |
| 2016-10-26 | $16.65 | $16.65 | $16.59 | $16.65 | $16.59 | 6,155 |
| 2016-10-25 | $16.55 | $16.57 | $16.51 | $16.57 | $16.51 | 6,222 |
| 2016-10-24 | $16.60 | $16.62 | $16.59 | $16.62 | $16.55 | 6,920 |
| 2016-10-21 | $16.53 | $16.62 | $16.51 | $16.61 | $16.54 | 6,361 |
| 2016-10-20 | $16.47 | $16.47 | $16.06 | $16.33 | $16.26 | 10,208 |
| 2016-10-19 | $16.52 | $16.52 | $16.43 | $16.48 | $16.42 | 5,541 |
| 2016-10-18 | $16.31 | $16.33 | $16.28 | $16.33 | $16.27 | 13,798 |
| 2016-10-17 | $16.30 | $16.30 | $16.25 | $16.27 | $16.21 | 4,608 |
| 2016-10-14 | $16.29 | $16.35 | $16.26 | $16.35 | $16.29 | 5,741 |
| 2016-10-13 | $16.41 | $16.49 | $16.31 | $16.49 | $16.43 | 2,727 |
| 2016-10-12 | $16.40 | $16.57 | $16.40 | $16.55 | $16.48 | 7,141 |
| 2016-10-11 | $16.71 | $16.71 | $16.54 | $16.54 | $16.48 | 8,171 |
| 2016-10-10 | $16.85 | $16.87 | $16.77 | $16.81 | $16.74 | 7,716 |
| 2016-10-07 | $16.74 | $16.80 | $16.74 | $16.80 | $16.74 | 4,484 |
| 2016-10-06 | $16.82 | $16.83 | $16.79 | $16.81 | $16.75 | 1,306 |
| 2016-10-05 | $16.92 | $16.92 | $16.85 | $16.89 | $16.83 | 7,256 |
| 2016-10-04 | $17.17 | $17.17 | $16.97 | $16.97 | $16.90 | 6,101 |
| 2016-10-03 | $17.15 | $17.18 | $17.14 | $17.17 | $17.11 | 1,977 |
| 2016-09-30 | $17.03 | $17.13 | $17.03 | $17.12 | $17.06 | 12,642 |
| 2016-09-29 | $17.06 | $17.10 | $17.06 | $17.06 | $17.00 | 3,254 |
| 2016-09-28 | $17.31 | $17.36 | $17.29 | $17.36 | $17.30 | 3,779 |
| 2016-09-27 | $17.19 | $17.41 | $17.19 | $17.39 | $17.32 | 8,506 |
| 2016-09-26 | $17.14 | $17.14 | $17.10 | $17.13 | $17.01 | 5,346 |
| 2016-09-23 | $17.52 | $17.52 | $17.37 | $17.42 | $17.30 | 5,625 |
| 2016-09-22 | $17.65 | $17.68 | $17.64 | $17.66 | $17.54 | 3,654 |
| 2016-09-21 | $17.46 | $17.56 | $17.35 | $17.56 | $17.44 | 5,339 |
| 2016-09-20 | $17.13 | $17.13 | $17.09 | $17.09 | $16.97 | 4,151 |
| 2016-09-19 | $17.13 | $17.17 | $17.06 | $17.09 | $16.97 | 9,010 |
| 2016-09-16 | $17.06 | $17.06 | $16.97 | $17.00 | $16.88 | 5,741 |
| 2016-09-15 | $16.70 | $16.81 | $16.70 | $16.79 | $16.67 | 5,855 |
| 2016-09-14 | $16.67 | $16.67 | $16.57 | $16.62 | $16.50 | 4,014 |
| 2016-09-13 | $16.65 | $16.73 | $16.50 | $16.59 | $16.47 | 13,184 |
| 2016-09-12 | $16.68 | $16.91 | $16.68 | $16.91 | $16.79 | 9,044 |
| 2016-09-09 | $16.68 | $16.68 | $16.54 | $16.54 | $16.43 | 1,269 |
| 2016-09-08 | $17.00 | $17.00 | $16.92 | $16.93 | $16.81 | 1,556 |
| 2016-09-07 | $16.80 | $16.80 | $16.76 | $16.77 | $16.65 | 7,601 |
| 2016-09-06 | $16.52 | $16.62 | $16.52 | $16.60 | $16.48 | 8,736 |
| 2016-09-02 | $16.62 | $16.62 | $16.54 | $16.58 | $16.47 | 7,655 |
| 2016-09-01 | $16.34 | $16.43 | $16.34 | $16.36 | $16.25 | 5,867 |
| 2016-08-31 | $16.37 | $16.37 | $16.30 | $16.37 | $16.26 | 7,301 |
| 2016-08-30 | $16.33 | $16.38 | $16.32 | $16.36 | $16.25 | 5,078 |
| 2016-08-29 | $16.65 | $16.70 | $16.65 | $16.68 | $16.56 | 8,282 |
| 2016-08-26 | $16.76 | $16.77 | $16.69 | $16.77 | $16.65 | 3,184 |
| 2016-08-25 | $17.04 | $17.07 | $17.02 | $17.02 | $16.90 | 2,434 |
| 2016-08-24 | $17.10 | $17.10 | $17.10 | $17.10 | $16.98 | 247 |
| 2016-08-23 | $17.14 | $17.15 | $17.10 | $17.10 | $16.98 | 13,418 |
| 2016-08-22 | $16.55 | $16.62 | $16.55 | $16.59 | $16.48 | 13,117 |
| 2016-08-19 | $16.48 | $16.49 | $16.47 | $16.49 | $16.38 | 2,430 |
| 2016-08-18 | $16.82 | $16.88 | $16.82 | $16.88 | $16.76 | 1,419 |
| 2016-08-17 | $16.90 | $16.98 | $16.90 | $16.98 | $16.86 | 3,857 |
| 2016-08-16 | $17.23 | $17.24 | $17.17 | $17.18 | $17.06 | 9,411 |
| 2016-08-15 | $17.37 | $17.45 | $17.33 | $17.39 | $17.26 | 2,387 |
| 2016-08-12 | $17.49 | $17.50 | $17.49 | $17.50 | $17.38 | 1,573 |
| 2016-08-11 | $17.58 | $17.66 | $17.58 | $17.61 | $17.49 | 1,937 |
| 2016-08-10 | $17.49 | $17.51 | $17.49 | $17.50 | $17.38 | 4,497 |
| 2016-08-09 | $17.36 | $17.37 | $17.32 | $17.32 | $17.20 | 4,536 |
| 2016-08-08 | $17.45 | $17.45 | $17.34 | $17.38 | $17.26 | 1,664 |
| 2016-08-05 | $17.37 | $17.39 | $17.36 | $17.39 | $17.26 | 1,118 |
| 2016-08-04 | $17.43 | $17.44 | $17.39 | $17.44 | $17.32 | 2,991 |
| 2016-08-03 | $17.47 | $17.49 | $17.44 | $17.49 | $17.37 | 7,006 |
| 2016-08-02 | $17.81 | $17.85 | $17.76 | $17.85 | $17.73 | 7,635 |
| 2016-08-01 | $18.35 | $18.36 | $18.29 | $18.33 | $18.20 | 3,964 |
| 2016-07-29 | $19.05 | $19.05 | $19.05 | $19.05 | $18.92 | 375 |
| 2016-07-28 | $17.81 | $17.97 | $17.81 | $17.93 | $17.81 | 1,923 |
| 2016-07-27 | $17.98 | $18.01 | $17.98 | $17.99 | $17.87 | 2,223 |
| 2016-07-26 | $18.39 | $18.39 | $18.14 | $18.17 | $18.04 | 7,099 |
| 2016-07-25 | $18.02 | $18.06 | $18.00 | $18.06 | $17.93 | 2,238 |
| 2016-07-22 | $18.18 | $18.18 | $18.11 | $18.16 | $18.03 | 3,574 |
| 2016-07-21 | $17.99 | $17.99 | $17.99 | $17.99 | $17.87 | 1,476 |
| 2016-07-20 | $18.30 | $18.35 | $18.30 | $18.35 | $18.22 | 2,957 |
| 2016-07-19 | $18.07 | $18.10 | $18.07 | $18.08 | $17.95 | 4,966 |
| 2016-07-18 | $18.22 | $18.27 | $18.14 | $18.27 | $18.14 | 3,101 |
| 2016-07-15 | $18.29 | $18.29 | $18.29 | $18.29 | $18.16 | 2,028 |
| 2016-07-14 | $18.35 | $18.42 | $18.35 | $18.41 | $18.28 | 2,678 |
| 2016-07-13 | $18.09 | $18.14 | $18.07 | $18.10 | $17.97 | 21,811 |
| 2016-07-12 | $18.58 | $18.58 | $18.37 | $18.48 | $18.35 | 16,672 |
| 2016-07-11 | $18.35 | $18.75 | $18.35 | $18.74 | $18.61 | 3,685 |
| 2016-07-08 | $18.24 | $18.29 | $18.24 | $18.28 | $18.15 | 3,803 |
| 2016-07-07 | $18.12 | $18.14 | $18.08 | $18.11 | $17.98 | 4,445 |
| 2016-07-06 | $17.71 | $17.82 | $17.71 | $17.82 | $17.70 | 5,836 |
| 2016-07-05 | $17.54 | $17.55 | $17.51 | $17.55 | $17.42 | 2,394 |
| 2016-07-01 | $17.57 | $17.57 | $17.50 | $17.51 | $17.38 | 3,755 |
| 2016-06-30 | $17.55 | $17.67 | $17.54 | $17.67 | $17.55 | 2,162 |
| 2016-06-29 | $17.75 | $17.82 | $17.75 | $17.82 | $17.70 | 5,295 |
| 2016-06-28 | $17.71 | $17.81 | $17.70 | $17.81 | $17.68 | 5,202 |
| 2016-06-27 | $17.59 | $17.61 | $17.46 | $17.60 | $17.48 | 16,012 |
| 2016-06-24 | $16.90 | $17.10 | $16.90 | $16.99 | $16.87 | 4,278 |
| 2016-06-23 | $17.50 | $17.55 | $17.49 | $17.55 | $17.43 | 2,258 |
| 2016-06-22 | $17.38 | $17.41 | $17.30 | $17.30 | $17.18 | 4,141 |
| 2016-06-21 | $17.36 | $17.54 | $17.36 | $17.45 | $17.32 | 8,844 |
| 2016-06-20 | $17.36 | $17.36 | $17.26 | $17.26 | $17.14 | 8,666 |
| 2016-06-17 | $16.82 | $16.93 | $16.79 | $16.87 | $16.75 | 7,051 |
| 2016-06-16 | $17.24 | $17.47 | $17.24 | $17.47 | $17.35 | 16,892 |
| 2016-06-15 | $17.41 | $17.42 | $17.32 | $17.36 | $17.23 | 5,274 |
| 2016-06-14 | $17.22 | $17.31 | $17.22 | $17.31 | $17.19 | 1,696 |
| 2016-06-13 | $17.44 | $17.44 | $17.35 | $17.37 | $17.25 | 8,019 |
| 2016-06-10 | $17.77 | $17.79 | $17.70 | $17.76 | $17.64 | 3,022 |
| 2016-06-09 | $17.96 | $17.99 | $17.91 | $17.99 | $17.87 | 2,917 |
| 2016-06-08 | $18.02 | $18.05 | $18.00 | $18.05 | $17.92 | 2,539 |
| 2016-06-07 | $17.81 | $17.85 | $17.80 | $17.80 | $17.68 | 2,054 |
| 2016-06-06 | $17.77 | $17.77 | $17.77 | $17.77 | $17.65 | 930 |
| 2016-06-03 | $17.44 | $17.47 | $17.42 | $17.47 | $17.35 | 5,837 |
| 2016-06-02 | $17.29 | $17.34 | $17.28 | $17.31 | $17.19 | 6,007 |
| 2016-06-01 | $17.38 | $17.41 | $17.33 | $17.41 | $17.29 | 2,166 |
| 2016-05-31 | $17.61 | $17.66 | $17.55 | $17.55 | $17.43 | 3,110 |
| 2016-05-27 | $17.59 | $17.59 | $17.51 | $17.53 | $17.40 | 2,637 |
| 2016-05-26 | $17.90 | $18.03 | $17.90 | $17.96 | $17.83 | 2,332 |
| 2016-05-25 | $17.64 | $17.64 | $17.52 | $17.52 | $17.40 | 981 |
| 2016-05-24 | $17.53 | $17.59 | $17.46 | $17.53 | $17.41 | 2,526 |
| 2016-05-23 | $17.39 | $17.39 | $17.34 | $17.34 | $17.21 | 2,035 |
| 2016-05-20 | $17.44 | $17.44 | $17.42 | $17.44 | $17.32 | 1,667 |
| 2016-05-19 | $17.50 | $17.52 | $17.46 | $17.52 | $17.39 | 1,672 |
| 2016-05-18 | $17.75 | $17.75 | $17.66 | $17.70 | $17.57 | 3,649 |
| 2016-05-17 | $17.68 | $17.69 | $17.57 | $17.57 | $17.45 | 3,073 |
| 2016-05-16 | $17.47 | $17.49 | $17.44 | $17.47 | $17.35 | 3,397 |
| 2016-05-13 | $17.32 | $17.35 | $17.32 | $17.35 | $17.23 | 582 |
| 2016-05-12 | $17.54 | $17.62 | $17.54 | $17.56 | $17.44 | 2,457 |
| 2016-05-11 | $17.57 | $17.59 | $17.49 | $17.49 | $17.37 | 4,862 |
| 2016-05-10 | $17.85 | $17.98 | $17.85 | $17.98 | $17.85 | 2,116 |
| 2016-05-09 | $17.90 | $17.92 | $17.75 | $17.75 | $17.63 | 4,893 |
| 2016-05-06 | $17.78 | $17.82 | $17.76 | $17.77 | $17.64 | 4,429 |
| 2016-05-05 | $17.61 | $17.61 | $17.52 | $17.59 | $17.47 | 2,265 |
| 2016-05-04 | $17.56 | $17.67 | $17.39 | $17.39 | $17.27 | 5,586 |
| 2016-05-03 | $17.56 | $17.65 | $17.48 | $17.55 | $17.43 | 3,207 |
| 2016-05-02 | $17.61 | $17.68 | $17.61 | $17.68 | $17.55 | 3,725 |
| 2016-04-29 | $17.35 | $17.45 | $17.34 | $17.37 | $17.25 | 10,214 |
| 2016-04-28 | $17.64 | $17.76 | $17.43 | $17.45 | $17.33 | 4,893 |
| 2016-04-27 | $18.11 | $18.11 | $18.11 | $18.11 | $17.98 | 808 |
| 2016-04-26 | $18.55 | $18.56 | $18.55 | $18.56 | $18.43 | 801 |
| 2016-04-25 | $18.44 | $18.44 | $18.43 | $18.43 | $18.30 | 1,310 |
| 2016-04-22 | $18.86 | $18.95 | $18.82 | $18.95 | $18.82 | 2,572 |
| 2016-04-21 | $18.55 | $18.58 | $18.49 | $18.52 | $18.39 | 2,999 |
| 2016-04-20 | $18.74 | $18.86 | $18.74 | $18.81 | $18.68 | 1,884 |
| 2016-04-19 | $18.44 | $18.44 | $18.44 | $18.44 | $18.31 | 321 |
| 2016-04-18 | $18.34 | $18.44 | $18.34 | $18.44 | $18.31 | 6,253 |
| 2016-04-15 | $18.35 | $18.35 | $18.22 | $18.22 | $18.09 | 3,510 |
| 2016-04-14 | $18.12 | $18.18 | $18.11 | $18.12 | $17.99 | 8,786 |
| 2016-04-13 | $17.46 | $17.62 | $17.46 | $17.61 | $17.49 | 27,101 |
| 2016-04-12 | $17.60 | $17.61 | $17.54 | $17.60 | $17.48 | 2,835 |
| 2016-04-11 | $17.60 | $17.62 | $17.50 | $17.53 | $17.41 | 6,421 |
| 2016-04-08 | $17.66 | $17.66 | $17.54 | $17.61 | $17.49 | 2,544 |
| 2016-04-07 | $17.12 | $17.12 | $17.04 | $17.10 | $16.98 | 3,077 |
| 2016-04-06 | $16.88 | $16.97 | $16.88 | $16.96 | $16.84 | 665,778 |
| 2016-04-05 | $17.02 | $17.02 | $16.87 | $16.93 | $16.81 | 342,577 |
| 2016-04-04 | $17.53 | $17.53 | $17.45 | $17.46 | $17.34 | 16,837 |
| 2016-04-01 | $17.18 | $17.21 | $17.15 | $17.15 | $17.03 | 3,033 |
| 2016-03-31 | $17.73 | $17.73 | $17.59 | $17.66 | $17.54 | 2,723 |
| 2016-03-30 | $18.15 | $18.16 | $18.08 | $18.12 | $17.99 | 11,080 |
| 2016-03-29 | $18.05 | $18.36 | $18.05 | $18.36 | $18.23 | 40,067 |
| 2016-03-28 | $18.30 | $18.34 | $18.30 | $18.33 | $18.20 | 14,792 |
| 2016-03-24 | $17.55 | $17.87 | $17.55 | $17.87 | $17.68 | 16,372 |
| 2016-03-23 | $17.59 | $17.71 | $17.59 | $17.67 | $17.48 | 2,157 |
| 2016-03-22 | $17.86 | $17.88 | $17.68 | $17.68 | $17.50 | 2,601 |
| 2016-03-21 | $17.64 | $17.73 | $17.64 | $17.73 | $17.55 | 1,902 |
| 2016-03-18 | $17.74 | $17.84 | $17.62 | $17.62 | $17.44 | 2,741 |
| 2016-03-17 | $17.55 | $17.74 | $17.55 | $17.66 | $17.48 | 2,818 |
| 2016-03-16 | $17.68 | $17.68 | $17.64 | $17.64 | $17.45 | 587 |
| 2016-03-15 | $17.24 | $17.27 | $17.21 | $17.25 | $17.07 | 7,842 |
| 2016-03-14 | $17.25 | $17.41 | $17.25 | $17.33 | $17.15 | 1,266 |
| 2016-03-11 | $17.00 | $17.31 | $17.00 | $17.31 | $17.13 | 4,889 |
| 2016-03-10 | $17.08 | $17.08 | $16.79 | $16.92 | $16.74 | 4,725 |
| 2016-03-09 | $17.05 | $17.05 | $16.89 | $16.93 | $16.75 | 5,302 |
| 2016-03-08 | $17.25 | $17.25 | $17.05 | $17.12 | $16.94 | 6,971 |
| 2016-03-07 | $17.03 | $17.06 | $16.94 | $17.05 | $16.87 | 5,107 |
| 2016-03-04 | $17.51 | $17.60 | $17.50 | $17.58 | $17.40 | 4,841 |
| 2016-03-03 | $17.49 | $17.55 | $17.48 | $17.52 | $17.34 | 2,893 |
| 2016-03-02 | $18.18 | $18.25 | $18.12 | $18.19 | $18.00 | 10,527 |
| 2016-03-01 | $18.24 | $18.37 | $18.19 | $18.35 | $18.16 | 7,408 |
| 2016-02-29 | $17.99 | $18.02 | $17.86 | $17.86 | $17.67 | 7,121 |
| 2016-02-26 | $18.57 | $18.57 | $18.42 | $18.44 | $18.25 | 4,689 |
| 2016-02-25 | $18.47 | $18.63 | $18.47 | $18.60 | $18.40 | 2,490 |
| 2016-02-24 | $17.88 | $18.20 | $17.86 | $18.20 | $18.01 | 5,028 |
| 2016-02-23 | $18.11 | $18.13 | $17.95 | $18.03 | $17.84 | 7,291 |
| 2016-02-22 | $18.38 | $18.45 | $18.38 | $18.44 | $18.25 | 3,194 |
| 2016-02-19 | $17.85 | $17.93 | $17.85 | $17.93 | $17.74 | 9,984 |
| 2016-02-18 | $17.83 | $17.83 | $17.72 | $17.76 | $17.58 | 2,960 |
| 2016-02-17 | $17.96 | $18.15 | $17.96 | $18.05 | $17.86 | 15,114 |
| 2016-02-16 | $18.32 | $18.32 | $18.18 | $18.32 | $18.13 | 1,916 |
| 2016-02-12 | $17.44 | $17.75 | $17.44 | $17.75 | $17.57 | 10,665 |
| 2016-02-11 | $17.86 | $17.86 | $17.69 | $17.84 | $17.66 | 4,995 |
| 2016-02-10 | $18.07 | $18.34 | $18.03 | $18.19 | $18.00 | 19,403 |
| 2016-02-09 | $18.75 | $18.85 | $18.66 | $18.82 | $18.62 | 14,599 |
| 2016-02-08 | $18.84 | $18.85 | $18.60 | $18.70 | $18.51 | 15,383 |
| 2016-02-05 | $18.78 | $18.78 | $18.54 | $18.64 | $18.45 | 3,858 |
| 2016-02-04 | $18.98 | $19.12 | $18.98 | $19.09 | $18.89 | 4,734 |
| 2016-02-03 | $19.01 | $19.03 | $18.87 | $19.03 | $18.83 | 8,705 |
| 2016-02-02 | $18.56 | $18.56 | $18.44 | $18.50 | $18.31 | 25,740 |
| 2016-02-01 | $18.47 | $18.53 | $18.40 | $18.53 | $18.34 | 9,686 |
| 2016-01-29 | $18.63 | $18.80 | $18.59 | $18.60 | $18.41 | 6,438 |
| 2016-01-28 | $18.10 | $18.21 | $18.10 | $18.18 | $17.99 | 6,901 |
| 2016-01-27 | $17.96 | $18.04 | $17.82 | $17.87 | $17.68 | 4,883 |
| 2016-01-26 | $17.75 | $18.01 | $17.75 | $17.97 | $17.78 | 10,164 |
| 2016-01-25 | $17.80 | $17.82 | $17.63 | $17.66 | $17.48 | 8,130 |
| 2016-01-22 | $17.30 | $17.51 | $17.30 | $17.50 | $17.32 | 9,670 |
| 2016-01-21 | $16.42 | $16.63 | $16.42 | $16.57 | $16.39 | 5,034 |
| 2016-01-20 | $16.73 | $16.85 | $16.49 | $16.72 | $16.55 | 14,085 |
| 2016-01-19 | $17.46 | $17.66 | $17.44 | $17.56 | $17.37 | 12,597 |
| 2016-01-15 | $17.29 | $17.34 | $17.17 | $17.27 | $17.09 | 4,271 |
| 2016-01-14 | $17.12 | $17.41 | $17.12 | $17.33 | $17.15 | 10,169 |
| 2016-01-13 | $17.60 | $17.60 | $17.29 | $17.29 | $17.11 | 7,305 |
| 2016-01-12 | $16.86 | $16.91 | $16.83 | $16.90 | $16.72 | 11,445 |
| 2016-01-11 | $17.20 | $17.20 | $16.98 | $17.02 | $16.84 | 1,838 |
| 2016-01-08 | $17.15 | $17.15 | $16.90 | $16.90 | $16.72 | 1,551 |
| 2016-01-07 | $17.33 | $17.37 | $17.27 | $17.27 | $17.09 | 6,061 |
| 2016-01-06 | $17.62 | $17.62 | $17.48 | $17.53 | $17.34 | 3,267 |
| 2016-01-05 | $17.70 | $17.75 | $17.68 | $17.73 | $17.55 | 7,234 |
| 2016-01-04 | $17.26 | $17.39 | $17.26 | $17.29 | $17.11 | 1,913 |
| 2015-12-31 | $17.86 | $17.86 | $17.72 | $17.72 | $17.54 | 1,715 |
| 2015-12-30 | $17.89 | $17.89 | $17.87 | $17.88 | $17.69 | 3,311 |
| 2015-12-29 | $17.86 | $17.87 | $17.81 | $17.86 | $17.67 | 4,113 |
| 2015-12-28 | $17.67 | $17.72 | $17.67 | $17.72 | $17.54 | 1,353 |
| 2015-12-24 | $17.46 | $17.50 | $17.40 | $17.48 | $17.29 | 5,891 |
| 2015-12-23 | $17.74 | $17.81 | $17.74 | $17.79 | $17.61 | 10,356 |
| 2015-12-22 | $17.50 | $17.65 | $17.45 | $17.53 | $17.35 | 6,609 |
| 2015-12-21 | $17.30 | $17.30 | $17.20 | $17.28 | $17.10 | 6,617 |
| 2015-12-18 | $17.15 | $17.18 | $17.15 | $17.16 | $16.98 | 3,858 |
| 2015-12-17 | $17.43 | $17.43 | $17.35 | $17.40 | $17.22 | 2,010 |
| 2015-12-16 | $17.21 | $17.33 | $17.16 | $17.33 | $17.15 | 5,285 |
| 2015-12-15 | $17.12 | $17.12 | $17.00 | $17.07 | $16.89 | 21,632 |
| 2015-12-14 | $17.15 | $17.15 | $17.05 | $17.13 | $16.95 | 4,518 |
| 2015-12-11 | $16.93 | $16.93 | $16.84 | $16.84 | $16.67 | 2,468 |
| 2015-12-10 | $17.26 | $17.26 | $17.26 | $17.26 | $17.08 | 1,285 |
| 2015-12-09 | $17.20 | $17.22 | $17.04 | $17.11 | $16.93 | 3,623 |
| 2015-12-08 | $17.46 | $17.53 | $17.44 | $17.53 | $17.34 | 2,378 |
| 2015-12-07 | $17.45 | $17.49 | $17.42 | $17.49 | $17.31 | 5,296 |
| 2015-12-04 | $17.47 | $17.60 | $17.47 | $17.60 | $17.42 | 8,664 |
| 2015-12-03 | $17.56 | $17.56 | $17.32 | $17.32 | $17.14 | 712 |
| 2015-12-02 | $17.81 | $17.81 | $17.75 | $17.78 | $17.60 | 5,306 |
| 2015-12-01 | $18.05 | $18.05 | $17.96 | $17.96 | $17.77 | 1,149 |
| 2015-11-30 | $17.93 | $17.93 | $17.86 | $17.87 | $17.68 | 3,769 |
| 2015-11-27 | $18.30 | $18.30 | $18.30 | $18.30 | $18.11 | 322 |
| 2015-11-25 | $18.41 | $18.45 | $18.41 | $18.45 | $18.26 | 1,602 |
| 2015-11-24 | $18.47 | $18.56 | $18.46 | $18.56 | $18.36 | 6,665 |
| 2015-11-23 | $18.57 | $18.57 | $18.57 | $18.57 | $18.38 | 747 |
| 2015-11-20 | $18.55 | $18.55 | $18.55 | $18.55 | $18.35 | 678 |
| 2015-11-19 | $18.45 | $18.45 | $18.43 | $18.44 | $18.25 | 877 |
| 2015-11-18 | $18.33 | $18.44 | $18.27 | $18.44 | $18.25 | 5,179 |
| 2015-11-17 | $18.26 | $18.28 | $18.17 | $18.27 | $18.08 | 3,992 |
| 2015-11-16 | $18.19 | $18.24 | $18.19 | $18.21 | $18.02 | 3,285 |
| 2015-11-13 | $18.19 | $18.19 | $18.12 | $18.12 | $17.93 | 453 |
| 2015-11-12 | $18.05 | $18.13 | $18.05 | $18.13 | $17.94 | 1,154 |
| 2015-11-11 | $18.22 | $18.25 | $18.19 | $18.20 | $18.01 | 14,114 |
| 2015-11-10 | $17.93 | $18.04 | $17.93 | $18.04 | $17.85 | 2,132 |
| 2015-11-09 | $17.88 | $17.89 | $17.75 | $17.86 | $17.67 | 9,192 |
| 2015-11-06 | $18.01 | $18.02 | $17.97 | $18.01 | $17.82 | 4,054 |
| 2015-11-05 | $18.10 | $18.13 | $18.05 | $18.13 | $17.94 | 1,138 |
| 2015-11-04 | $17.89 | $17.90 | $17.83 | $17.85 | $17.66 | 5,466 |
| 2015-11-03 | $17.98 | $18.11 | $17.98 | $18.09 | $17.90 | 5,060 |
| 2015-11-02 | $17.94 | $18.05 | $17.94 | $18.05 | $17.86 | 2,099 |
| 2015-10-30 | $18.25 | $18.25 | $18.24 | $18.24 | $18.05 | 742 |
| 2015-10-29 | $17.89 | $17.93 | $17.87 | $17.91 | $17.72 | 4,654 |
| 2015-10-28 | $18.16 | $18.61 | $18.16 | $18.61 | $18.42 | 2,648 |
| 2015-10-27 | $17.94 | $18.06 | $17.94 | $18.06 | $17.87 | 5,624 |
| 2015-10-26 | $17.83 | $17.90 | $17.83 | $17.90 | $17.71 | 3,092 |
| 2015-10-23 | $17.96 | $18.12 | $17.96 | $18.11 | $17.92 | 1,613 |
| 2015-10-22 | $17.60 | $17.64 | $17.59 | $17.61 | $17.42 | 2,987 |
| 2015-10-21 | $17.46 | $17.55 | $17.46 | $17.46 | $17.28 | 1,926 |
| 2015-10-20 | $17.22 | $17.24 | $17.20 | $17.22 | $17.04 | 4,672 |
| 2015-10-19 | $17.31 | $17.32 | $17.23 | $17.28 | $17.10 | 3,070 |
| 2015-10-16 | $17.23 | $17.33 | $17.23 | $17.32 | $17.14 | 3,188 |
| 2015-10-15 | $17.24 | $17.31 | $17.23 | $17.30 | $17.12 | 7,014 |
| 2015-10-14 | $16.71 | $16.82 | $16.64 | $16.64 | $16.47 | 4,892 |
| 2015-10-13 | $16.98 | $17.12 | $16.91 | $17.01 | $16.83 | 8,147 |
| 2015-10-12 | $16.84 | $16.84 | $16.84 | $16.84 | $16.67 | 1,255 |
| 2015-10-09 | $16.89 | $16.93 | $16.80 | $16.87 | $16.70 | 23,125 |
| 2015-10-08 | $16.80 | $17.03 | $16.78 | $17.03 | $16.85 | 7,178 |
| 2015-10-07 | $17.35 | $17.38 | $17.30 | $17.30 | $17.12 | 6,876 |
| 2015-10-06 | $17.14 | $17.18 | $17.08 | $17.11 | $16.93 | 10,578 |
| 2015-10-05 | $17.05 | $17.05 | $16.95 | $16.95 | $16.77 | 2,993 |
| 2015-10-02 | $16.36 | $16.36 | $16.10 | $16.36 | $16.19 | 4,139 |
| 2015-10-01 | $16.18 | $16.29 | $16.18 | $16.28 | $16.11 | 4,296 |
| 2015-09-30 | $16.11 | $16.16 | $16.03 | $16.16 | $15.99 | 7,189 |
| 2015-09-29 | $16.00 | $16.14 | $15.99 | $16.08 | $15.91 | 40,360 |
| 2015-09-28 | $15.98 | $15.98 | $15.95 | $15.96 | $15.79 | 3,067 |
| 2015-09-25 | $16.05 | $16.05 | $15.89 | $15.92 | $15.75 | 3,858 |
| 2015-09-24 | $15.44 | $15.52 | $15.31 | $15.52 | $15.31 | 3,479 |
| 2015-09-23 | $15.12 | $15.19 | $15.11 | $15.14 | $14.94 | 6,396 |
| 2015-09-22 | $15.23 | $15.23 | $15.09 | $15.15 | $14.95 | 24,461 |
| 2015-09-21 | $15.38 | $15.45 | $15.37 | $15.44 | $15.23 | 5,795 |
| 2015-09-18 | $15.47 | $15.47 | $15.30 | $15.39 | $15.18 | 5,344 |
| 2015-09-17 | $16.21 | $16.23 | $16.13 | $16.13 | $15.91 | 905 |
| 2015-09-16 | $16.50 | $16.52 | $16.50 | $16.52 | $16.30 | 2,347 |
| 2015-09-15 | $16.15 | $16.35 | $16.15 | $16.35 | $16.13 | 79,718 |
| 2015-09-14 | $15.95 | $15.98 | $15.94 | $15.94 | $15.72 | 2,007 |
| 2015-09-11 | $15.77 | $15.80 | $15.66 | $15.80 | $15.59 | 5,387 |
| 2015-09-10 | $15.88 | $15.88 | $15.73 | $15.80 | $15.59 | 12,149 |
| 2015-09-09 | $16.05 | $16.05 | $15.74 | $15.76 | $15.55 | 7,500 |
| 2015-09-08 | $15.66 | $15.71 | $15.65 | $15.65 | $15.44 | 4,627 |
| 2015-09-04 | $15.69 | $15.69 | $15.66 | $15.66 | $15.45 | 1,005 |
| 2015-09-03 | $16.12 | $16.15 | $16.06 | $16.06 | $15.85 | 2,944 |
| 2015-09-02 | $16.01 | $16.13 | $16.01 | $16.05 | $15.84 | 1,491 |
| 2015-09-01 | $15.70 | $15.71 | $15.45 | $15.65 | $15.44 | 9,589 |
| 2015-08-31 | $16.37 | $16.38 | $16.30 | $16.33 | $16.11 | 5,222 |
| 2015-08-28 | $16.45 | $16.46 | $16.38 | $16.45 | $16.23 | 2,758 |
| 2015-08-27 | $16.36 | $16.62 | $16.36 | $16.51 | $16.29 | 8,778 |
| 2015-08-26 | $15.86 | $16.07 | $15.81 | $16.03 | $15.82 | 35,282 |
| 2015-08-25 | $15.96 | $15.96 | $15.40 | $15.43 | $15.22 | 25,572 |
| 2015-08-24 | $15.34 | $15.87 | $15.31 | $15.81 | $15.60 | 8,660 |
Central Japan Railway Company (CJPRY) News Headlines
Recent Central Japan Railway Company (CJPRY) News
Similar Companies to Central Japan Railway Company (CJPRY) 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 | -- | -- | -- |