DBS Group Holdings Ltd (DBSDF) Exchange: PINK
Data as of Aug. 21, 2025
$38.46 ($2.46) 6.83%
DBS Group Holdings Ltd - Daily Information
Click for more stock information on DBS Group Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $38.46 |
| Previous Close | $38.46 |
| High | $38.46 |
| Low | $34.55 |
| Adjusted Open | $38.46 |
| Previous Adjusted Close | $38.46 |
| Adjusted High | $38.46 |
| Adjusted Low | $34.55 |
About DBS Group Holdings Ltd (DBSDF)
No Description Available
Invest in DBS Group Holdings Ltd (DBSDF)
Historical Stock Data for DBS Group Holdings Ltd (DBSDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $38.46 | $38.46 | $34.55 | $38.46 | $38.46 | 5,544 |
| 2025-07-31 | $38.39 | $38.39 | $36.00 | $36.00 | $36.00 | 2,897 |
| 2025-07-30 | $37.28 | $38.46 | $36.25 | $38.46 | $38.46 | 5,255 |
| 2025-07-29 | $37.31 | $38.46 | $37.13 | $38.09 | $38.09 | 4,560 |
| 2025-07-28 | $38.46 | $38.46 | $36.16 | $38.46 | $38.46 | 2,096 |
| 2025-07-25 | $38.46 | $38.46 | $36.16 | $36.16 | $36.16 | 3,662 |
| 2025-07-24 | $38.46 | $38.62 | $37.99 | $38.46 | $38.46 | 2,605 |
| 2025-07-23 | $38.46 | $38.46 | $37.95 | $38.46 | $38.46 | 12,165 |
| 2025-07-22 | $38.46 | $38.46 | $34.46 | $38.46 | $38.46 | 2,147 |
| 2025-07-21 | $38.61 | $38.61 | $34.57 | $38.46 | $38.46 | 3,096 |
| 2025-07-18 | $38.46 | $38.46 | $36.07 | $37.24 | $37.24 | 1,132 |
| 2025-07-17 | $36.88 | $38.62 | $35.16 | $38.62 | $38.62 | 2,733 |
| 2025-07-16 | $33.52 | $36.43 | $33.52 | $35.00 | $35.00 | 2,534 |
| 2025-07-15 | $38.09 | $38.09 | $35.16 | $35.16 | $35.16 | 85,883 |
| 2025-07-14 | $36.69 | $36.69 | $35.53 | $36.69 | $36.69 | 2,712 |
| 2025-07-11 | $38.26 | $38.26 | $33.59 | $38.25 | $38.25 | 2,014 |
| 2025-07-10 | $36.34 | $36.50 | $35.21 | $36.50 | $36.50 | 3,101 |
| 2025-07-09 | $37.99 | $37.99 | $35.41 | $35.41 | $35.41 | 4,578 |
| 2025-07-08 | $38.22 | $38.22 | $35.15 | $38.03 | $38.03 | 3,639 |
| 2025-07-07 | $37.84 | $37.84 | $35.16 | $36.30 | $36.30 | 3,924 |
| 2025-07-03 | $37.59 | $37.60 | $34.97 | $35.21 | $35.21 | 3,829 |
| 2025-07-02 | $37.50 | $37.50 | $34.97 | $37.34 | $37.34 | 2,751 |
| 2025-07-01 | $33.50 | $35.84 | $33.50 | $35.41 | $35.41 | 4,766 |
| 2025-06-30 | $35.77 | $35.77 | $34.67 | $35.77 | $35.77 | 1,508 |
| 2025-06-27 | $36.03 | $36.03 | $32.90 | $33.72 | $33.72 | 3,299 |
| 2025-06-26 | $34.94 | $35.29 | $34.32 | $35.29 | $35.29 | 1,403 |
| 2025-06-25 | $33.71 | $35.05 | $33.71 | $34.26 | $34.26 | 2,358 |
| 2025-06-24 | $36.03 | $36.03 | $34.44 | $35.13 | $35.13 | 1,348 |
| 2025-06-23 | $36.03 | $36.03 | $33.41 | $33.94 | $33.94 | 6,267 |
| 2025-06-20 | $36.03 | $36.03 | $34.00 | $34.00 | $34.00 | 1,858 |
| 2025-06-18 | $34.96 | $34.96 | $34.00 | $34.96 | $34.96 | 5,469 |
| 2025-06-17 | $36.95 | $36.95 | $34.15 | $34.17 | $34.17 | 2,797 |
| 2025-06-16 | $36.75 | $36.75 | $33.84 | $35.04 | $35.04 | 7,135 |
| 2025-06-13 | $36.03 | $36.03 | $34.35 | $35.19 | $35.19 | 8,082 |
| 2025-06-12 | $34.38 | $36.03 | $34.38 | $36.03 | $36.03 | 4,337 |
| 2025-06-11 | $37.15 | $37.15 | $34.36 | $35.45 | $35.45 | 6,058 |
| 2025-06-10 | $37.64 | $37.64 | $34.52 | $35.13 | $35.13 | 4,379 |
| 2025-06-09 | $35.90 | $36.06 | $34.78 | $34.78 | $34.78 | 4,925 |
| 2025-06-06 | $35.53 | $35.53 | $34.97 | $35.53 | $35.53 | 2,810 |
| 2025-06-05 | $35.64 | $35.80 | $33.16 | $35.80 | $35.80 | 2,207 |
| 2025-06-04 | $34.60 | $36.19 | $33.16 | $36.19 | $36.19 | 4,898 |
| 2025-06-03 | $35.24 | $36.03 | $32.55 | $34.06 | $34.06 | 2,738 |
| 2025-06-02 | $35.40 | $35.40 | $34.30 | $35.24 | $35.24 | 53,214 |
| 2025-05-30 | $34.84 | $34.84 | $34.47 | $34.60 | $34.60 | 6,615 |
| 2025-05-29 | $35.00 | $35.00 | $34.63 | $34.84 | $34.84 | 7,446 |
| 2025-05-28 | $35.54 | $35.54 | $34.43 | $34.99 | $34.99 | 1,922 |
| 2025-05-27 | $35.16 | $35.16 | $34.07 | $35.16 | $35.16 | 1,680 |
| 2025-05-23 | $36.03 | $36.03 | $32.51 | $34.36 | $34.36 | 6,967 |
| 2025-05-22 | $36.03 | $36.03 | $32.03 | $34.01 | $34.01 | 5,408 |
| 2025-05-21 | $35.94 | $35.94 | $33.00 | $33.00 | $33.00 | 3,739 |
| 2025-05-20 | $34.09 | $34.78 | $32.47 | $33.94 | $33.94 | 3,776 |
| 2025-05-19 | $34.81 | $34.93 | $33.69 | $33.91 | $33.91 | 2,740 |
| 2025-05-16 | $35.34 | $35.34 | $32.31 | $34.42 | $34.42 | 8,809 |
| 2025-05-15 | $35.34 | $35.34 | $32.66 | $35.00 | $35.00 | 4,768 |
| 2025-05-14 | $35.34 | $35.34 | $34.61 | $34.61 | $34.61 | 5,498 |
| 2025-05-13 | $35.33 | $35.49 | $33.41 | $35.49 | $35.49 | 2,299 |
| 2025-05-12 | $32.60 | $35.10 | $32.60 | $35.10 | $35.10 | 4,119 |
| 2025-05-09 | $35.74 | $35.74 | $33.00 | $33.00 | $33.00 | 3,286 |
| 2025-05-08 | $35.75 | $35.75 | $33.16 | $33.16 | $33.16 | 1,998 |
| 2025-05-07 | $33.44 | $33.44 | $32.76 | $33.44 | $33.44 | 2,411 |
| 2025-05-06 | $33.40 | $33.98 | $31.88 | $32.16 | $32.16 | 3,173 |
| 2025-05-05 | $34.24 | $34.40 | $32.11 | $34.14 | $34.14 | 3,803 |
| 2025-05-02 | $30.91 | $34.64 | $30.75 | $34.64 | $34.64 | 5,768 |
| 2025-05-01 | $33.25 | $34.39 | $30.58 | $32.84 | $32.84 | 6,948 |
| 2025-04-30 | $32.00 | $33.24 | $31.84 | $33.24 | $33.24 | 2,415 |
| 2025-04-29 | $32.00 | $33.76 | $30.50 | $31.32 | $31.32 | 8,515 |
| 2025-04-28 | $30.66 | $34.14 | $30.66 | $32.10 | $32.10 | 2,561 |
| 2025-04-25 | $31.60 | $33.91 | $30.56 | $33.79 | $33.79 | 2,020 |
| 2025-04-24 | $32.34 | $32.34 | $31.77 | $31.77 | $31.77 | 1,685 |
| 2025-04-23 | $32.25 | $33.20 | $32.20 | $32.20 | $32.20 | 1,267 |
| 2025-04-22 | $32.09 | $32.09 | $31.25 | $31.41 | $31.41 | 3,446 |
| 2025-04-21 | $32.09 | $32.09 | $29.46 | $30.66 | $30.66 | 3,797 |
| 2025-04-17 | $30.64 | $31.65 | $30.48 | $31.65 | $31.65 | 2,280 |
| 2025-04-16 | $30.05 | $31.13 | $29.14 | $30.50 | $30.50 | 5,354 |
| 2025-04-15 | $29.91 | $30.82 | $29.76 | $29.76 | $29.76 | 2,599 |
| 2025-04-14 | $31.00 | $31.00 | $29.04 | $29.92 | $29.92 | 74,026 |
| 2025-04-11 | $29.90 | $30.31 | $27.60 | $30.31 | $30.31 | 12,807 |
| 2025-04-10 | $29.55 | $30.60 | $28.39 | $28.39 | $28.39 | 3,358 |
| 2025-04-09 | $28.50 | $29.45 | $26.58 | $29.39 | $29.39 | 17,697 |
| 2025-04-08 | $29.30 | $29.55 | $27.51 | $28.39 | $28.39 | 8,649 |
| 2025-04-07 | $31.10 | $31.10 | $29.02 | $29.29 | $28.83 | 7,042 |
| 2025-04-04 | $32.50 | $33.04 | $31.19 | $31.19 | $30.71 | 3,964 |
| 2025-04-03 | $34.30 | $34.84 | $33.76 | $33.76 | $32.77 | 2,901 |
| 2025-04-02 | $34.82 | $34.82 | $34.16 | $34.16 | $33.15 | 2,236 |
| 2025-04-01 | $34.85 | $34.96 | $34.78 | $34.78 | $33.76 | 6,279 |
| 2025-03-31 | $35.17 | $35.17 | $34.35 | $34.51 | $33.49 | 5,647 |
| 2025-03-28 | $35.20 | $35.20 | $34.16 | $34.32 | $33.31 | 6,817 |
| 2025-03-27 | $35.29 | $35.29 | $34.20 | $34.20 | $33.19 | 1,024 |
| 2025-03-26 | $36.03 | $36.19 | $34.16 | $34.16 | $33.15 | 3,786 |
| 2025-03-25 | $34.30 | $34.83 | $34.30 | $34.46 | $33.45 | 9,186 |
| 2025-03-24 | $34.14 | $34.30 | $33.66 | $34.14 | $33.13 | 2,424 |
| 2025-03-21 | $34.14 | $34.14 | $33.66 | $33.66 | $32.67 | 2,203 |
| 2025-03-20 | $35.85 | $35.85 | $33.66 | $34.14 | $33.13 | 1,877 |
| 2025-03-19 | $34.30 | $34.30 | $33.16 | $34.14 | $33.13 | 2,438 |
| 2025-03-18 | $33.65 | $34.34 | $32.96 | $33.16 | $32.18 | 2,230 |
| 2025-03-17 | $33.00 | $34.64 | $32.96 | $33.16 | $32.18 | 2,987 |
| 2025-03-14 | $32.66 | $35.20 | $32.66 | $34.00 | $33.00 | 4,759 |
| 2025-03-13 | $33.84 | $34.00 | $32.41 | $34.00 | $33.00 | 2,363 |
| 2025-03-12 | $34.84 | $34.84 | $33.20 | $33.20 | $32.22 | 12,606 |
| 2025-03-11 | $34.89 | $34.89 | $33.33 | $34.89 | $33.86 | 3,063 |
| 2025-03-10 | $35.10 | $35.84 | $34.25 | $34.89 | $33.86 | 2,983 |
| 2025-03-07 | $33.51 | $36.03 | $33.51 | $35.94 | $34.88 | 1,039 |
| 2025-03-06 | $35.10 | $35.19 | $33.35 | $33.35 | $32.37 | 4,594 |
| 2025-03-05 | $33.49 | $35.84 | $33.38 | $34.17 | $33.16 | 3,405 |
| 2025-03-04 | $35.64 | $35.64 | $33.49 | $33.65 | $32.66 | 1,950 |
| 2025-03-03 | $36.04 | $36.04 | $33.33 | $33.33 | $32.35 | 2,329 |
| 2025-02-28 | $36.09 | $36.09 | $34.00 | $34.00 | $33.00 | 7,602 |
| 2025-02-27 | $36.34 | $36.34 | $33.16 | $36.34 | $35.27 | 6,562 |
| 2025-02-26 | $36.34 | $36.34 | $36.34 | $36.34 | $35.27 | 1,053 |
| 2025-02-25 | $33.16 | $36.34 | $33.00 | $33.60 | $32.61 | 2,836 |
| 2025-02-24 | $33.86 | $36.35 | $33.86 | $34.60 | $33.58 | 6,837 |
| 2025-02-21 | $33.00 | $36.00 | $33.00 | $34.16 | $34.16 | 2,779 |
| 2025-02-20 | $34.50 | $35.34 | $33.50 | $35.34 | $35.34 | 5,254 |
| 2025-02-19 | $36.29 | $36.45 | $33.56 | $34.40 | $34.40 | 5,337 |
| 2025-02-18 | $32.71 | $35.04 | $32.71 | $33.45 | $33.45 | 2,516 |
| 2025-02-14 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 1,388 |
| 2025-02-13 | $32.57 | $35.04 | $32.57 | $35.04 | $35.04 | 3,050 |
| 2025-02-12 | $33.00 | $33.51 | $32.16 | $32.50 | $32.50 | 7,888 |
| 2025-02-11 | $34.20 | $34.20 | $32.16 | $33.40 | $33.40 | 2,848 |
| 2025-02-10 | $33.34 | $33.50 | $31.86 | $32.05 | $32.05 | 6,560 |
| 2025-02-07 | $33.34 | $33.34 | $31.50 | $32.00 | $32.00 | 3,167 |
| 2025-02-06 | $33.34 | $33.50 | $31.46 | $33.50 | $33.50 | 7,378 |
| 2025-02-05 | $31.44 | $32.39 | $31.44 | $31.72 | $31.72 | 10,769 |
| 2025-02-04 | $33.34 | $33.34 | $31.44 | $32.77 | $32.77 | 2,249 |
| 2025-02-03 | $31.16 | $33.34 | $31.16 | $32.00 | $32.00 | 4,902 |
| 2025-01-31 | $31.00 | $33.25 | $31.00 | $31.34 | $31.34 | 2,120 |
| 2025-01-30 | $32.59 | $32.96 | $32.05 | $32.96 | $32.96 | 1,328 |
| 2025-01-29 | $31.34 | $32.59 | $31.34 | $32.50 | $32.50 | 4,467 |
| 2025-01-28 | $34.45 | $34.45 | $31.16 | $32.59 | $32.59 | 2,330 |
| 2025-01-27 | $32.59 | $32.59 | $32.00 | $32.59 | $32.59 | 2,285 |
| 2025-01-24 | $32.59 | $32.59 | $31.13 | $31.13 | $31.13 | 1,524 |
| 2025-01-23 | $32.89 | $32.89 | $30.96 | $30.96 | $30.96 | 3,336 |
| 2025-01-22 | $33.34 | $33.34 | $31.16 | $33.14 | $33.14 | 3,898 |
| 2025-01-21 | $32.74 | $32.98 | $30.46 | $31.01 | $31.01 | 5,815 |
| 2025-01-17 | $32.00 | $32.59 | $30.11 | $31.61 | $31.61 | 2,509 |
| 2025-01-16 | $32.59 | $32.59 | $30.55 | $32.59 | $32.59 | 13,681 |
| 2025-01-15 | $32.01 | $32.84 | $31.90 | $32.74 | $32.74 | 1,916 |
| 2025-01-14 | $32.00 | $32.84 | $32.00 | $32.84 | $32.84 | 2,801 |
| 2025-01-13 | $33.34 | $33.34 | $32.16 | $32.16 | $32.16 | 1,707 |
| 2025-01-10 | $33.34 | $33.34 | $31.91 | $32.84 | $32.84 | 11,524 |
| 2025-01-08 | $33.00 | $33.00 | $31.91 | $32.62 | $32.62 | 4,202 |
| 2025-01-07 | $32.16 | $32.84 | $32.12 | $32.84 | $32.84 | 3,084 |
| 2025-01-06 | $32.84 | $32.84 | $31.91 | $31.91 | $31.91 | 1,585 |
| 2025-01-03 | $30.16 | $33.34 | $30.16 | $32.20 | $32.20 | 2,126 |
| 2025-01-02 | $33.34 | $33.34 | $30.16 | $31.22 | $31.22 | 1,940 |
| 2024-12-31 | $33.34 | $33.34 | $31.66 | $33.34 | $33.34 | 2,476 |
| 2024-12-30 | $33.09 | $33.25 | $31.66 | $31.66 | $31.66 | 2,708 |
| 2024-12-27 | $33.34 | $33.34 | $31.70 | $32.10 | $32.10 | 3,732 |
| 2024-12-26 | $32.21 | $33.34 | $32.21 | $33.34 | $33.34 | 1,404 |
| 2024-12-24 | $33.34 | $33.34 | $32.21 | $32.78 | $32.78 | 3,017 |
| 2024-12-23 | $33.38 | $33.38 | $32.00 | $32.28 | $32.28 | 4,801 |
| 2024-12-20 | $29.50 | $32.09 | $29.50 | $32.09 | $32.09 | 7,360 |
| 2024-12-19 | $31.26 | $32.34 | $31.26 | $31.80 | $31.80 | 2,916 |
| 2024-12-18 | $32.84 | $32.84 | $31.20 | $32.84 | $32.84 | 4,642 |
| 2024-12-17 | $31.06 | $32.84 | $31.06 | $32.50 | $32.50 | 3,685 |
| 2024-12-16 | $32.84 | $33.00 | $32.00 | $32.00 | $32.00 | 3,688 |
| 2024-12-13 | $30.81 | $33.00 | $30.81 | $33.00 | $33.00 | 22,154 |
| 2024-12-12 | $31.50 | $32.84 | $30.75 | $32.84 | $32.84 | 2,168 |
| 2024-12-11 | $32.84 | $33.00 | $31.66 | $31.66 | $31.66 | 1,770 |
| 2024-12-10 | $32.84 | $32.84 | $32.00 | $32.00 | $32.00 | 2,502 |
| 2024-12-09 | $34.75 | $34.75 | $32.16 | $32.16 | $32.16 | 1,373 |
| 2024-12-06 | $32.16 | $34.59 | $32.00 | $32.00 | $32.00 | 2,930 |
| 2024-12-05 | $34.64 | $34.64 | $32.16 | $32.55 | $32.55 | 3,478 |
| 2024-12-04 | $34.54 | $34.54 | $31.41 | $31.41 | $31.41 | 2,095 |
| 2024-12-03 | $33.64 | $33.64 | $31.16 | $31.16 | $31.16 | 2,802 |
| 2024-12-02 | $31.06 | $33.24 | $31.06 | $33.24 | $33.24 | 4,125 |
| 2024-11-29 | $33.24 | $33.40 | $30.86 | $33.40 | $33.40 | 1,748 |
| 2024-11-27 | $32.74 | $32.90 | $30.86 | $30.86 | $30.86 | 5,322 |
| 2024-11-26 | $32.89 | $33.05 | $30.83 | $31.84 | $31.84 | 5,813 |
| 2024-11-25 | $32.89 | $32.89 | $30.50 | $31.78 | $31.78 | 3,046 |
| 2024-11-22 | $31.01 | $32.89 | $30.66 | $32.89 | $32.89 | 4,481 |
| 2024-11-21 | $30.66 | $32.94 | $30.66 | $32.89 | $32.89 | 1,607 |
| 2024-11-20 | $29.65 | $33.04 | $29.65 | $31.10 | $31.10 | 3,567 |
| 2024-11-19 | $33.55 | $33.55 | $31.06 | $32.44 | $32.44 | 16,746 |
| 2024-11-18 | $30.86 | $33.25 | $30.86 | $30.86 | $30.86 | 9,180 |
| 2024-11-15 | $30.71 | $33.09 | $30.71 | $33.09 | $33.09 | 2,017 |
| 2024-11-14 | $33.34 | $33.34 | $30.36 | $32.69 | $32.69 | 192,407 |
| 2024-11-13 | $32.00 | $33.29 | $30.71 | $30.71 | $30.34 | 1,130 |
| 2024-11-12 | $29.85 | $33.40 | $29.85 | $32.84 | $32.02 | 2,132 |
| 2024-11-11 | $33.74 | $33.74 | $30.46 | $31.16 | $30.38 | 1,591 |
| 2024-11-08 | $31.60 | $32.90 | $30.66 | $30.66 | $29.89 | 2,620 |
| 2024-11-07 | $31.00 | $31.44 | $29.86 | $31.44 | $30.66 | 1,679 |
| 2024-11-06 | $30.84 | $30.84 | $28.41 | $30.84 | $30.07 | 662 |
| 2024-11-05 | $29.66 | $30.34 | $29.50 | $30.34 | $29.58 | 1,970 |
| 2024-11-04 | $30.74 | $30.74 | $29.46 | $29.46 | $28.72 | 2,043 |
| 2024-11-01 | $29.42 | $29.94 | $29.42 | $29.42 | $28.69 | 778 |
| 2024-10-31 | $29.89 | $29.89 | $28.66 | $29.15 | $28.42 | 5,422 |
| 2024-10-30 | $30.85 | $30.85 | $28.66 | $29.21 | $28.48 | 3,248 |
| 2024-10-29 | $28.41 | $30.54 | $28.25 | $28.41 | $27.70 | 1,729 |
| 2024-10-28 | $28.25 | $30.54 | $28.25 | $30.54 | $29.78 | 899 |
| 2024-10-25 | $28.76 | $30.84 | $28.76 | $30.54 | $29.78 | 3,672 |
| 2024-10-24 | $31.04 | $31.04 | $28.50 | $28.66 | $27.94 | 2,056 |
| 2024-10-23 | $31.05 | $31.05 | $28.66 | $30.60 | $29.84 | 6,051 |
| 2024-10-22 | $28.85 | $30.29 | $28.85 | $29.85 | $29.10 | 3,517 |
| 2024-10-21 | $28.31 | $30.49 | $28.31 | $30.49 | $29.73 | 2,633 |
| 2024-10-18 | $29.50 | $30.99 | $28.56 | $28.56 | $27.85 | 1,847 |
| 2024-10-17 | $30.99 | $30.99 | $29.39 | $29.66 | $28.92 | 4,676 |
| 2024-10-16 | $30.99 | $30.99 | $28.56 | $28.56 | $27.85 | 1,403 |
| 2024-10-15 | $28.86 | $31.34 | $28.86 | $31.34 | $30.56 | 4,633 |
| 2024-10-14 | $29.00 | $31.50 | $29.00 | $30.84 | $30.07 | 1,816 |
| 2024-10-11 | $31.34 | $31.34 | $27.82 | $31.34 | $31.34 | 6,550 |
| 2024-10-10 | $28.95 | $30.44 | $28.20 | $28.36 | $28.36 | 1,328 |
| 2024-10-09 | $30.99 | $31.34 | $29.50 | $31.34 | $31.34 | 8,877 |
| 2024-10-08 | $29.75 | $30.34 | $29.75 | $30.34 | $30.34 | 1,164 |
| 2024-10-07 | $28.35 | $30.94 | $27.85 | $30.34 | $30.34 | 9,858 |
| 2024-10-04 | $30.94 | $30.94 | $28.51 | $28.51 | $28.51 | 2,321 |
| 2024-10-03 | $30.80 | $30.80 | $29.20 | $29.20 | $29.20 | 1,963 |
| 2024-10-02 | $27.65 | $30.24 | $27.65 | $29.19 | $29.19 | 7,070 |
| 2024-10-01 | $30.99 | $30.99 | $28.20 | $30.34 | $30.34 | 7,208 |
| 2024-09-30 | $30.24 | $30.24 | $28.46 | $29.10 | $29.10 | 1,946 |
| 2024-09-27 | $30.54 | $30.54 | $28.11 | $30.54 | $30.54 | 1,844 |
| 2024-09-26 | $31.80 | $31.80 | $29.00 | $31.54 | $31.54 | 931 |
| 2024-09-25 | $31.34 | $31.34 | $28.31 | $28.66 | $28.66 | 1,025 |
| 2024-09-24 | $31.69 | $31.69 | $29.66 | $31.69 | $31.69 | 774 |
| 2024-09-23 | $32.74 | $32.74 | $28.41 | $30.16 | $30.16 | 1,200 |
| 2024-09-20 | $31.09 | $31.09 | $29.96 | $31.09 | $31.09 | 5,673 |
| 2024-09-19 | $29.70 | $30.14 | $29.16 | $30.14 | $30.14 | 2,028 |
| 2024-09-18 | $29.54 | $29.54 | $28.47 | $28.47 | $28.47 | 530 |
| 2024-09-17 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 576 |
| 2024-09-16 | $29.99 | $29.99 | $28.96 | $29.64 | $29.64 | 3,877 |
| 2024-09-13 | $29.44 | $29.60 | $29.05 | $29.60 | $29.60 | 20,033 |
| 2024-09-12 | $30.44 | $30.44 | $28.50 | $29.34 | $29.34 | 5,121 |
| 2024-09-11 | $28.46 | $28.84 | $28.46 | $28.84 | $28.84 | 770 |
| 2024-09-10 | $29.99 | $29.99 | $27.41 | $28.16 | $28.16 | 64,967 |
| 2024-09-09 | $27.90 | $28.92 | $27.90 | $28.73 | $28.73 | 7,778 |
| 2024-09-06 | $27.94 | $27.94 | $27.66 | $27.76 | $27.76 | 1,000 |
| 2024-09-05 | $28.79 | $28.79 | $27.66 | $27.66 | $27.66 | 2,312 |
| 2024-09-04 | $28.64 | $28.64 | $27.43 | $28.64 | $28.64 | 2,811 |
| 2024-09-03 | $29.09 | $29.09 | $27.43 | $29.09 | $29.09 | 4,178 |
| 2024-08-30 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 520 |
| 2024-08-29 | $29.14 | $29.14 | $25.76 | $29.14 | $29.14 | 2,323 |
| 2024-08-28 | $25.36 | $29.19 | $25.36 | $28.96 | $28.96 | 2,465 |
| 2024-08-27 | $29.19 | $29.19 | $25.70 | $27.78 | $27.78 | 1,361 |
| 2024-08-26 | $25.76 | $29.14 | $25.76 | $28.50 | $28.50 | 1,945 |
| 2024-08-23 | $25.64 | $29.19 | $25.64 | $25.82 | $25.82 | 1,771 |
| 2024-08-22 | $29.35 | $29.35 | $25.86 | $29.19 | $29.19 | 1,421 |
| 2024-08-21 | $25.66 | $29.09 | $25.66 | $29.09 | $29.09 | 1,397 |
| 2024-08-20 | $25.55 | $29.09 | $25.55 | $29.09 | $29.09 | 1,589 |
| 2024-08-19 | $28.89 | $28.89 | $25.68 | $27.44 | $27.44 | 5,923 |
| 2024-08-16 | $28.89 | $28.89 | $24.85 | $26.90 | $26.90 | 1,889 |
| 2024-08-15 | $24.85 | $27.79 | $24.85 | $25.01 | $25.01 | 2,165 |
| 2024-08-14 | $24.75 | $27.69 | $24.75 | $27.69 | $27.69 | 1,656 |
| 2024-08-13 | $24.71 | $25.54 | $24.71 | $25.54 | $25.17 | 1,364 |
| 2024-08-12 | $24.56 | $26.74 | $24.56 | $24.56 | $24.20 | 2,272 |
| 2024-08-09 | $24.26 | $26.44 | $24.26 | $26.44 | $26.05 | 1,057 |
| 2024-08-08 | $24.71 | $26.64 | $24.71 | $26.00 | $25.62 | 1,649 |
| 2024-08-07 | $24.76 | $26.85 | $24.64 | $24.64 | $24.28 | 3,356 |
| 2024-08-06 | $24.99 | $24.99 | $24.15 | $24.15 | $23.80 | 3,271 |
| 2024-08-05 | $24.71 | $26.21 | $23.95 | $24.38 | $24.02 | 3,597 |
| 2024-08-02 | $28.20 | $28.34 | $26.00 | $28.34 | $27.93 | 6,626 |
| 2024-08-01 | $27.84 | $28.04 | $26.16 | $28.04 | $27.63 | 4,767 |
| 2024-07-31 | $27.84 | $28.00 | $26.16 | $26.16 | $25.78 | 1,483 |
| 2024-07-30 | $26.31 | $27.84 | $26.31 | $26.31 | $25.93 | 1,458 |
| 2024-07-29 | $27.84 | $27.84 | $26.16 | $26.16 | $25.78 | 1,338 |
| 2024-07-26 | $27.84 | $27.96 | $26.32 | $26.48 | $26.48 | 2,762 |
| 2024-07-25 | $26.11 | $26.31 | $26.11 | $26.31 | $26.31 | 1,361 |
| 2024-07-24 | $27.84 | $27.84 | $26.16 | $26.20 | $26.20 | 2,354 |
| 2024-07-23 | $26.41 | $27.84 | $26.25 | $26.41 | $26.41 | 3,919 |
| 2024-07-22 | $28.04 | $28.04 | $25.60 | $25.76 | $25.76 | 1,721 |
| 2024-07-19 | $25.56 | $28.94 | $25.56 | $25.56 | $25.56 | 1,078 |
| 2024-07-18 | $29.19 | $29.19 | $25.81 | $25.81 | $25.81 | 2,523 |
| 2024-07-17 | $28.29 | $28.29 | $28.00 | $28.16 | $28.16 | 1,154 |
| 2024-07-16 | $27.26 | $28.11 | $27.26 | $27.42 | $27.42 | 1,214 |
| 2024-07-15 | $29.01 | $29.01 | $27.96 | $28.21 | $28.21 | 81,070 |
| 2024-07-12 | $29.34 | $29.34 | $27.79 | $27.79 | $27.79 | 3,950 |
| 2024-07-11 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 1,099 |
| 2024-07-10 | $28.10 | $29.00 | $28.10 | $28.25 | $28.25 | 3,969 |
| 2024-07-09 | $29.05 | $29.05 | $27.35 | $27.35 | $27.35 | 1,365 |
| 2024-07-08 | $28.90 | $28.90 | $27.09 | $27.20 | $27.20 | 2,095 |
| 2024-07-05 | $28.50 | $28.50 | $27.39 | $27.39 | $27.39 | 668 |
| 2024-07-03 | $28.53 | $28.53 | $27.46 | $27.46 | $27.46 | 1,652 |
| 2024-07-02 | $26.00 | $27.60 | $26.00 | $27.60 | $27.60 | 7,264 |
| 2024-07-01 | $26.84 | $26.84 | $26.28 | $26.28 | $26.28 | 4,402 |
| 2024-06-28 | $27.00 | $27.00 | $26.50 | $26.58 | $26.58 | 2,323 |
| 2024-06-27 | $27.00 | $27.00 | $26.63 | $26.84 | $26.84 | 4,123 |
| 2024-06-26 | $26.84 | $26.84 | $26.16 | $26.16 | $26.16 | 1,456 |
| 2024-06-25 | $26.63 | $26.63 | $25.83 | $25.84 | $25.84 | 3,453 |
| 2024-06-24 | $25.95 | $26.60 | $25.95 | $25.96 | $25.96 | 1,354 |
| 2024-06-21 | $26.60 | $26.60 | $26.17 | $26.47 | $26.47 | 1,134 |
| 2024-06-20 | $26.84 | $26.84 | $25.73 | $26.50 | $26.50 | 2,251 |
| 2024-06-18 | $26.22 | $26.41 | $26.16 | $26.41 | $26.41 | 3,153 |
| 2024-06-17 | $26.47 | $26.59 | $25.93 | $25.93 | $25.93 | 1,859 |
| 2024-06-14 | $26.07 | $26.79 | $25.54 | $26.63 | $26.63 | 5,516 |
| 2024-06-13 | $25.96 | $26.84 | $25.96 | $26.84 | $26.84 | 1,192 |
| 2024-06-12 | $26.84 | $26.84 | $25.89 | $26.70 | $26.70 | 5,083 |
| 2024-06-11 | $26.40 | $26.58 | $25.81 | $25.81 | $25.81 | 1,636 |
| 2024-06-10 | $25.71 | $26.84 | $25.71 | $26.66 | $26.66 | 2,095 |
| 2024-06-07 | $25.59 | $26.84 | $25.59 | $26.40 | $26.40 | 2,924 |
| 2024-06-06 | $26.81 | $26.81 | $25.97 | $25.97 | $25.97 | 2,239 |
| 2024-06-05 | $26.79 | $26.79 | $25.49 | $26.79 | $26.79 | 4,622 |
| 2024-06-04 | $26.84 | $26.84 | $25.90 | $26.84 | $26.84 | 2,890 |
| 2024-06-03 | $26.84 | $26.84 | $25.95 | $26.75 | $26.75 | 4,867 |
| 2024-05-31 | $26.84 | $26.84 | $26.17 | $26.17 | $26.17 | 1,590 |
| 2024-05-30 | $25.68 | $26.43 | $25.53 | $26.43 | $26.43 | 1,228 |
| 2024-05-29 | $26.84 | $26.84 | $26.45 | $26.45 | $26.45 | 1,946 |
| 2024-05-28 | $27.30 | $27.30 | $25.67 | $26.90 | $26.90 | 14,043 |
| 2024-05-24 | $25.99 | $27.00 | $25.98 | $26.84 | $26.84 | 10,441 |
| 2024-05-23 | $27.28 | $27.28 | $25.96 | $25.96 | $25.96 | 1,036 |
| 2024-05-22 | $27.08 | $27.08 | $25.77 | $26.65 | $26.65 | 2,095 |
| 2024-05-21 | $26.81 | $26.97 | $26.28 | $26.28 | $26.28 | 9,482 |
| 2024-05-20 | $27.04 | $27.04 | $26.37 | $26.89 | $26.89 | 2,130 |
| 2024-05-17 | $27.67 | $27.67 | $26.57 | $26.57 | $26.57 | 3,309 |
| 2024-05-16 | $26.71 | $26.87 | $26.37 | $26.74 | $26.74 | 4,590 |
| 2024-05-15 | $26.63 | $26.77 | $26.37 | $26.37 | $26.37 | 1,820 |
| 2024-05-14 | $26.91 | $27.07 | $25.60 | $26.80 | $26.80 | 2,306 |
| 2024-05-13 | $26.72 | $26.88 | $25.57 | $25.57 | $25.57 | 2,119 |
| 2024-05-10 | $26.58 | $26.61 | $25.71 | $26.61 | $26.61 | 4,509 |
| 2024-05-09 | $26.38 | $26.40 | $25.89 | $26.40 | $26.40 | 1,637 |
| 2024-05-08 | $26.65 | $26.65 | $26.01 | $26.17 | $25.78 | 1,768 |
| 2024-05-07 | $26.89 | $26.89 | $26.23 | $26.23 | $25.84 | 701 |
| 2024-05-06 | $27.14 | $27.20 | $25.82 | $26.82 | $26.42 | 7,589 |
| 2024-05-03 | $25.76 | $26.74 | $25.76 | $26.70 | $26.30 | 4,604 |
| 2024-05-02 | $26.33 | $26.62 | $25.80 | $25.80 | $25.42 | 4,965 |
| 2024-05-01 | $24.48 | $26.28 | $24.48 | $25.84 | $25.46 | 2,067 |
| 2024-04-30 | $25.92 | $25.92 | $25.88 | $25.88 | $23.18 | 774 |
| 2024-04-29 | $25.63 | $25.63 | $25.48 | $25.48 | $22.82 | 2,687 |
| 2024-04-26 | $25.72 | $25.88 | $24.83 | $25.68 | $23.00 | 2,677 |
| 2024-04-25 | $25.55 | $25.55 | $25.53 | $25.53 | $22.86 | 1,192 |
| 2024-04-24 | $25.56 | $25.56 | $24.82 | $25.19 | $22.55 | 1,288 |
| 2024-04-23 | $25.15 | $25.73 | $24.98 | $25.25 | $22.61 | 5,061 |
| 2024-04-22 | $25.25 | $25.47 | $24.79 | $24.79 | $22.20 | 2,442 |
| 2024-04-19 | $27.08 | $27.08 | $26.29 | $27.05 | $24.22 | 1,955 |
| 2024-04-18 | $26.02 | $27.11 | $26.02 | $27.08 | $24.25 | 2,537 |
| 2024-04-17 | $25.73 | $26.73 | $25.73 | $26.13 | $23.40 | 2,533 |
| 2024-04-16 | $26.96 | $26.96 | $25.60 | $25.60 | $22.93 | 2,466 |
| 2024-04-15 | $26.21 | $26.36 | $25.98 | $25.98 | $21.15 | 4,572 |
| 2024-04-12 | $27.15 | $27.15 | $26.09 | $26.09 | $26.09 | 10,472 |
| 2024-04-11 | $26.27 | $26.81 | $26.27 | $26.30 | $26.30 | 9,119 |
| 2024-04-10 | $26.01 | $26.65 | $26.01 | $26.62 | $26.62 | 1,208 |
| 2024-04-09 | $26.31 | $26.95 | $26.15 | $26.15 | $26.15 | 3,757 |
| 2024-04-08 | $26.83 | $26.83 | $25.93 | $26.00 | $26.00 | 3,148 |
| 2024-04-05 | $26.28 | $26.79 | $26.00 | $26.65 | $26.65 | 1,107 |
| 2024-04-04 | $27.31 | $27.31 | $26.65 | $26.65 | $26.65 | 1,107 |
| 2024-04-03 | $27.37 | $27.53 | $26.16 | $27.11 | $26.71 | 18,816 |
| 2024-04-02 | $27.37 | $27.37 | $26.05 | $27.01 | $26.61 | 5,166 |
| 2024-04-01 | $26.16 | $27.16 | $26.16 | $27.01 | $26.61 | 5,166 |
| 2024-03-28 | $25.81 | $27.37 | $25.81 | $27.01 | $26.61 | 3,123 |
| 2024-03-27 | $27.37 | $27.53 | $26.84 | $27.02 | $26.62 | 6,395 |
| 2024-03-26 | $27.16 | $27.16 | $27.01 | $27.01 | $27.01 | 1,025 |
| 2024-03-25 | $26.84 | $26.86 | $25.91 | $26.70 | $26.70 | 2,634 |
| 2024-03-22 | $26.89 | $27.05 | $26.25 | $26.25 | $26.25 | 2,064 |
| 2024-03-21 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 1,277 |
| 2024-03-20 | $25.75 | $25.91 | $25.69 | $25.91 | $25.91 | 1,577 |
| 2024-03-19 | $25.59 | $26.38 | $25.59 | $26.34 | $26.34 | 10,697 |
| 2024-03-18 | $26.53 | $26.53 | $25.47 | $25.56 | $25.56 | 2,101 |
| 2024-03-15 | $27.07 | $27.23 | $24.59 | $27.09 | $27.09 | 2,657 |
| 2024-03-14 | $26.24 | $26.24 | $25.60 | $26.09 | $26.09 | 1,240 |
| 2024-03-13 | $25.35 | $25.76 | $25.27 | $25.27 | $25.27 | 1,328 |
| 2024-03-12 | $25.43 | $25.44 | $24.70 | $24.95 | $24.95 | 2,532 |
| 2024-03-11 | $25.67 | $25.68 | $24.95 | $24.95 | $24.95 | 2,532 |
| 2024-03-08 | $24.35 | $26.07 | $24.35 | $25.05 | $25.05 | 5,504 |
| 2024-03-07 | $25.85 | $25.85 | $24.87 | $24.91 | $24.91 | 1,533 |
| 2024-03-06 | $25.62 | $25.62 | $24.57 | $25.62 | $25.62 | 2,909 |
| 2024-03-05 | $25.28 | $25.28 | $24.48 | $24.48 | $24.48 | 1,544 |
| 2024-03-04 | $25.55 | $25.59 | $24.35 | $25.59 | $25.59 | 2,465 |
| 2024-03-01 | $25.53 | $25.53 | $24.82 | $25.51 | $25.51 | 4,496 |
| 2024-02-29 | $25.21 | $25.21 | $24.48 | $24.48 | $24.48 | 1,553 |
| 2024-02-28 | $24.03 | $25.44 | $24.03 | $25.26 | $25.26 | 2,565 |
| 2024-02-27 | $25.34 | $25.34 | $24.52 | $25.22 | $25.22 | 1,737 |
| 2024-02-26 | $25.59 | $25.59 | $24.49 | $24.93 | $24.93 | 10,850 |
| 2024-02-23 | $25.49 | $25.49 | $24.78 | $24.78 | $24.78 | 3,593 |
| 2024-02-22 | $25.95 | $25.96 | $24.56 | $24.56 | $24.56 | 4,308 |
| 2024-02-21 | $25.84 | $25.84 | $24.59 | $25.00 | $25.00 | 3,745 |
| 2024-02-20 | $25.38 | $25.99 | $24.60 | $25.73 | $25.73 | 3,226 |
| 2024-02-16 | $24.45 | $25.74 | $24.45 | $25.59 | $25.59 | 3,999 |
| 2024-02-15 | $25.18 | $25.18 | $24.34 | $25.15 | $25.15 | 22,214 |
| 2024-02-14 | $23.41 | $24.57 | $23.41 | $23.60 | $23.60 | 11,078 |
| 2024-02-13 | $24.33 | $24.49 | $23.62 | $24.30 | $24.30 | 7,041 |
| 2024-02-12 | $24.84 | $24.84 | $24.00 | $24.48 | $24.48 | 3,644 |
| 2024-02-09 | $23.56 | $24.82 | $23.56 | $24.82 | $24.82 | 3,578 |
| 2024-02-08 | $24.49 | $24.49 | $24.01 | $24.01 | $24.01 | 1,863 |
| 2024-02-07 | $23.51 | $24.80 | $23.50 | $23.88 | $23.88 | 1,761 |
| 2024-02-06 | $22.91 | $24.16 | $22.91 | $23.28 | $23.28 | 3,544 |
| 2024-02-05 | $23.11 | $24.25 | $23.11 | $24.03 | $24.03 | 5,955 |
| 2024-02-02 | $24.81 | $24.81 | $23.84 | $23.92 | $23.92 | 1,576 |
| 2024-02-01 | $23.13 | $24.39 | $23.13 | $23.98 | $23.98 | 4,350 |
| 2024-01-31 | $23.44 | $24.23 | $23.44 | $23.77 | $23.77 | 2,830 |
| 2024-01-30 | $23.66 | $24.12 | $23.66 | $23.80 | $23.80 | 2,064 |
| 2024-01-29 | $23.13 | $24.39 | $23.13 | $23.85 | $23.85 | 2,758 |
| 2024-01-26 | $24.35 | $24.35 | $23.56 | $24.11 | $24.11 | 2,477 |
| 2024-01-25 | $23.19 | $24.45 | $23.19 | $24.20 | $24.20 | 1,800 |
| 2024-01-24 | $24.63 | $24.63 | $23.56 | $23.86 | $23.86 | 3,530 |
| 2024-01-23 | $23.34 | $24.10 | $23.34 | $24.09 | $24.09 | 3,719 |
| 2024-01-22 | $24.41 | $24.41 | $23.40 | $23.56 | $23.56 | 9,852 |
| 2024-01-19 | $23.41 | $24.52 | $23.41 | $24.28 | $24.28 | 4,584 |
| 2024-01-18 | $24.57 | $24.57 | $23.46 | $23.56 | $23.56 | 9,132 |
| 2024-01-17 | $23.64 | $24.06 | $23.27 | $23.80 | $23.80 | 3,187 |
| 2024-01-16 | $24.44 | $24.65 | $23.68 | $24.50 | $24.50 | 13,473 |
| 2024-01-12 | $25.18 | $25.34 | $23.89 | $24.09 | $24.09 | 4,653 |
| 2024-01-11 | $25.23 | $25.23 | $24.12 | $24.30 | $24.30 | 6,928 |
| 2024-01-10 | $24.81 | $24.81 | $24.16 | $24.16 | $24.16 | 2,201 |
| 2024-01-09 | $24.41 | $24.85 | $24.41 | $24.55 | $24.55 | 1,686 |
| 2024-01-08 | $24.70 | $25.52 | $24.33 | $24.90 | $24.90 | 12,365 |
| 2024-01-05 | $25.37 | $25.40 | $24.37 | $24.41 | $24.41 | 6,096 |
| 2024-01-04 | $25.20 | $25.35 | $24.37 | $24.37 | $24.37 | 2,227 |
| 2024-01-03 | $24.77 | $25.05 | $24.49 | $24.49 | $24.49 | 8,685 |
| 2024-01-02 | $25.25 | $25.60 | $24.44 | $25.09 | $25.09 | 10,593 |
| 2023-12-29 | $25.97 | $25.97 | $25.41 | $25.41 | $25.41 | 2,131 |
| 2023-12-28 | $24.93 | $25.22 | $24.93 | $25.20 | $25.20 | 1,669 |
| 2023-12-27 | $24.47 | $24.80 | $24.33 | $24.34 | $24.34 | 2,903 |
| 2023-12-26 | $25.11 | $25.11 | $23.72 | $24.95 | $24.95 | 4,367 |
| 2023-12-22 | $24.19 | $24.84 | $23.55 | $23.56 | $23.56 | 8,657 |
| 2023-12-21 | $23.48 | $24.26 | $23.48 | $23.48 | $23.48 | 1,731 |
| 2023-12-20 | $23.45 | $23.85 | $23.29 | $23.70 | $23.70 | 3,710 |
| 2023-12-19 | $23.80 | $24.23 | $23.40 | $24.22 | $24.22 | 3,672 |
| 2023-12-18 | $24.21 | $24.25 | $23.20 | $23.35 | $23.35 | 5,465 |
| 2023-12-15 | $23.16 | $23.33 | $23.04 | $23.10 | $23.10 | 8,662 |
| 2023-12-14 | $23.44 | $24.03 | $23.28 | $23.65 | $23.65 | 13,147 |
| 2023-12-13 | $23.44 | $23.98 | $23.40 | $23.46 | $23.46 | 4,797 |
| 2023-12-12 | $23.47 | $23.90 | $22.90 | $23.80 | $23.80 | 17,861 |
| 2023-12-11 | $23.25 | $23.60 | $23.09 | $23.09 | $23.09 | 4,310 |
| 2023-12-08 | $22.95 | $24.17 | $22.95 | $23.20 | $23.20 | 6,103 |
| 2023-12-07 | $22.82 | $23.81 | $22.82 | $23.65 | $23.65 | 5,547 |
| 2023-12-06 | $23.10 | $23.64 | $23.10 | $23.50 | $23.50 | 8,397 |
| 2023-12-05 | $23.80 | $23.80 | $23.25 | $23.30 | $23.30 | 7,807 |
| 2023-12-04 | $23.08 | $24.25 | $23.08 | $23.69 | $23.69 | 5,224 |
| 2023-12-01 | $23.58 | $24.04 | $23.58 | $24.04 | $24.04 | 3,422 |
| 2023-11-30 | $24.52 | $24.52 | $23.24 | $23.87 | $23.87 | 3,499 |
| 2023-11-29 | $23.10 | $24.05 | $23.10 | $23.53 | $23.53 | 4,268 |
| 2023-11-28 | $23.44 | $23.98 | $23.44 | $23.77 | $23.77 | 2,971 |
| 2023-11-27 | $23.34 | $24.11 | $23.34 | $23.99 | $23.99 | 2,888 |
| 2023-11-24 | $23.15 | $24.30 | $23.15 | $24.30 | $24.30 | 1,629 |
| 2023-11-22 | $23.66 | $24.13 | $23.65 | $24.09 | $24.09 | 2,775 |
| 2023-11-21 | $23.66 | $24.04 | $23.50 | $23.60 | $23.60 | 8,199 |
| 2023-11-20 | $24.83 | $24.83 | $23.82 | $24.63 | $24.63 | 9,616 |
| 2023-11-17 | $23.90 | $24.71 | $23.88 | $24.62 | $24.62 | 4,636 |
| 2023-11-16 | $23.84 | $24.64 | $23.80 | $23.96 | $23.96 | 4,232 |
| 2023-11-15 | $24.27 | $24.43 | $23.61 | $24.07 | $24.07 | 5,556 |
| 2023-11-14 | $24.73 | $24.73 | $23.55 | $23.85 | $23.85 | 2,827 |
| 2023-11-13 | $25.02 | $25.02 | $23.84 | $24.13 | $24.13 | 1,818 |
| 2023-11-10 | $23.75 | $25.04 | $23.75 | $24.15 | $23.80 | 3,149 |
| 2023-11-09 | $25.23 | $25.23 | $24.05 | $24.05 | $23.70 | 1,844 |
| 2023-11-08 | $24.73 | $24.73 | $24.02 | $24.73 | $24.37 | 6,821 |
| 2023-11-07 | $25.35 | $25.35 | $24.38 | $24.95 | $24.59 | 10,411 |
| 2023-11-06 | $25.65 | $25.81 | $24.37 | $24.56 | $24.21 | 4,500 |
| 2023-11-03 | $25.21 | $25.26 | $24.21 | $25.26 | $25.26 | 2,590 |
| 2023-11-02 | $23.49 | $24.58 | $23.49 | $23.50 | $23.50 | 4,379 |
| 2023-11-01 | $23.54 | $24.69 | $23.38 | $23.50 | $23.50 | 2,592 |
| 2023-10-31 | $23.61 | $24.38 | $23.57 | $24.37 | $24.37 | 1,699 |
| 2023-10-30 | $24.74 | $24.74 | $23.55 | $23.99 | $23.99 | 2,915 |
| 2023-10-27 | $23.59 | $24.77 | $23.59 | $23.59 | $23.59 | 1,964 |
| 2023-10-26 | $24.56 | $24.56 | $23.88 | $23.88 | $23.88 | 2,712 |
| 2023-10-25 | $24.58 | $24.58 | $23.71 | $24.19 | $24.19 | 4,180 |
| 2023-10-24 | $23.85 | $24.63 | $23.85 | $24.62 | $24.62 | 2,680 |
| 2023-10-23 | $23.66 | $24.46 | $23.66 | $24.30 | $24.30 | 3,167 |
| 2023-10-20 | $23.48 | $24.64 | $23.48 | $23.73 | $23.73 | 4,523 |
| 2023-10-19 | $24.31 | $24.31 | $23.88 | $24.00 | $24.00 | 4,875 |
| 2023-10-18 | $24.45 | $24.45 | $23.89 | $24.24 | $24.24 | 2,538 |
| 2023-10-17 | $24.44 | $24.44 | $24.23 | $24.29 | $24.29 | 7,111 |
| 2023-10-16 | $24.58 | $24.60 | $24.17 | $24.17 | $24.17 | 6,630 |
| 2023-10-13 | $25.08 | $25.08 | $24.20 | $24.20 | $24.20 | 1,169 |
| 2023-10-12 | $25.03 | $25.03 | $24.31 | $24.97 | $24.97 | 6,996 |
| 2023-10-11 | $25.37 | $25.37 | $24.34 | $24.35 | $24.35 | 2,171 |
| 2023-10-10 | $24.26 | $25.28 | $24.26 | $24.51 | $24.51 | 2,118 |
| 2023-10-09 | $24.15 | $25.00 | $24.15 | $24.96 | $24.96 | 3,065 |
| 2023-10-06 | $23.85 | $24.94 | $23.85 | $24.61 | $24.61 | 3,702 |
| 2023-10-05 | $24.02 | $24.56 | $23.86 | $24.05 | $24.05 | 3,076 |
| 2023-10-04 | $23.82 | $24.37 | $23.82 | $24.07 | $24.07 | 2,178 |
| 2023-10-03 | $24.11 | $24.58 | $24.11 | $24.14 | $24.14 | 5,592 |
| 2023-10-02 | $25.18 | $25.18 | $24.19 | $24.62 | $24.62 | 1,723 |
| 2023-09-29 | $24.26 | $25.06 | $24.26 | $24.65 | $24.65 | 1,876 |
| 2023-09-28 | $24.32 | $24.79 | $24.21 | $24.79 | $24.79 | 3,565 |
| 2023-09-27 | $24.55 | $24.55 | $23.97 | $24.37 | $24.37 | 9,178 |
| 2023-09-26 | $24.43 | $25.00 | $23.85 | $24.20 | $24.20 | 3,164 |
| 2023-09-25 | $24.47 | $24.64 | $24.32 | $24.64 | $24.64 | 1,366 |
| 2023-09-22 | $24.54 | $24.54 | $24.18 | $24.50 | $24.50 | 2,359 |
| 2023-09-21 | $23.71 | $24.67 | $23.71 | $23.91 | $23.91 | 1,632 |
| 2023-09-20 | $25.15 | $25.15 | $24.35 | $25.10 | $25.10 | 1,842 |
| 2023-09-19 | $24.40 | $25.22 | $24.40 | $24.40 | $24.40 | 1,899 |
| 2023-09-18 | $25.81 | $25.81 | $24.67 | $25.24 | $25.24 | 4,894 |
| 2023-09-15 | $24.46 | $25.83 | $24.46 | $25.67 | $25.67 | 2,765 |
| 2023-09-14 | $24.90 | $25.66 | $24.90 | $25.06 | $25.06 | 1,455 |
| 2023-09-13 | $24.03 | $24.74 | $24.03 | $24.74 | $24.74 | 2,549 |
| 2023-09-12 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 682 |
| 2023-09-11 | $24.74 | $24.74 | $24.23 | $24.74 | $24.74 | 2,200 |
| 2023-09-08 | $24.74 | $24.74 | $23.83 | $24.73 | $24.73 | 4,839 |
| 2023-09-07 | $24.74 | $24.90 | $24.08 | $24.74 | $24.74 | 2,675 |
| 2023-09-06 | $24.64 | $24.64 | $24.09 | $24.09 | $24.09 | 1,521 |
| 2023-09-05 | $23.93 | $25.04 | $23.77 | $24.08 | $24.08 | 1,408 |
| 2023-09-01 | $25.28 | $25.28 | $25.25 | $25.25 | $25.25 | 1,661 |
| 2023-08-31 | $25.29 | $25.29 | $24.24 | $24.24 | $24.24 | 2,825 |
| 2023-08-30 | $24.97 | $24.97 | $24.74 | $24.74 | $24.74 | 1,855 |
| 2023-08-29 | $25.21 | $25.21 | $24.28 | $24.29 | $24.29 | 1,507 |
| 2023-08-28 | $24.75 | $24.90 | $24.10 | $24.90 | $24.90 | 2,392 |
| 2023-08-25 | $24.87 | $24.87 | $24.75 | $24.86 | $24.86 | 2,937 |
| 2023-08-24 | $24.61 | $24.67 | $23.65 | $23.65 | $23.65 | 9,113 |
| 2023-08-23 | $23.84 | $24.65 | $23.84 | $24.58 | $24.58 | 7,548 |
| 2023-08-22 | $24.20 | $24.36 | $24.20 | $24.20 | $24.20 | 2,424 |
| 2023-08-21 | $24.36 | $24.36 | $23.55 | $23.56 | $23.56 | 2,268 |
| 2023-08-18 | $24.27 | $24.27 | $23.73 | $24.27 | $24.27 | 1,130 |
| 2023-08-17 | $24.52 | $24.63 | $23.59 | $24.51 | $24.51 | 8,074 |
| 2023-08-16 | $24.86 | $24.86 | $23.98 | $23.98 | $23.98 | 1,363 |
| 2023-08-15 | $24.68 | $24.68 | $24.07 | $24.22 | $24.22 | 3,157 |
| 2023-08-14 | $25.33 | $25.33 | $24.36 | $24.96 | $24.96 | 3,079 |
| 2023-08-11 | $24.81 | $25.28 | $24.76 | $25.01 | $25.01 | 2,064 |
| 2023-08-10 | $25.87 | $25.87 | $24.95 | $25.58 | $25.58 | 2,053 |
| 2023-08-09 | $25.67 | $25.67 | $25.53 | $25.53 | $25.18 | 1,533 |
| 2023-08-08 | $25.84 | $25.96 | $25.02 | $25.96 | $25.60 | 1,230 |
| 2023-08-07 | $26.34 | $26.48 | $25.18 | $25.67 | $25.32 | 2,207 |
| 2023-08-04 | $26.23 | $26.35 | $24.96 | $26.23 | $25.87 | 5,900 |
| 2023-08-03 | $25.67 | $25.67 | $24.71 | $24.71 | $24.37 | 1,802 |
| 2023-08-02 | $25.77 | $25.77 | $25.77 | $25.77 | $25.42 | 530 |
| 2023-08-01 | $25.16 | $26.55 | $25.16 | $25.16 | $24.81 | 2,080 |
| 2023-07-31 | $26.00 | $26.08 | $25.50 | $26.08 | $25.72 | 2,891 |
| 2023-07-28 | $26.15 | $26.31 | $25.31 | $26.15 | $25.79 | 2,674 |
| 2023-07-27 | $26.05 | $26.05 | $25.27 | $25.27 | $24.92 | 3,324 |
| 2023-07-26 | $25.50 | $25.66 | $24.59 | $24.59 | $24.25 | 3,232 |
| 2023-07-25 | $24.00 | $25.21 | $23.85 | $23.85 | $23.52 | 2,827 |
| 2023-07-24 | $24.89 | $24.89 | $24.19 | $24.89 | $24.55 | 2,305 |
| 2023-07-21 | $25.19 | $25.19 | $23.82 | $23.82 | $23.49 | 4,472 |
| 2023-07-20 | $23.75 | $25.11 | $23.75 | $23.75 | $23.42 | 3,716 |
| 2023-07-19 | $24.53 | $24.99 | $24.37 | $24.53 | $24.19 | 1,353 |
| 2023-07-18 | $25.19 | $25.19 | $24.58 | $25.19 | $24.84 | 1,745 |
| 2023-07-17 | $25.10 | $25.26 | $23.90 | $25.10 | $24.76 | 3,616 |
| 2023-07-14 | $24.04 | $24.64 | $24.04 | $24.24 | $24.24 | 4,930 |
| 2023-07-13 | $23.52 | $24.68 | $23.52 | $23.55 | $23.55 | 2,551 |
| 2023-07-12 | $23.64 | $23.64 | $23.11 | $23.27 | $23.27 | 1,607 |
| 2023-07-11 | $23.25 | $23.34 | $23.24 | $23.34 | $23.34 | 1,204 |
| 2023-07-10 | $23.22 | $23.22 | $22.66 | $23.08 | $23.08 | 14,281 |
| 2023-07-07 | $22.67 | $22.87 | $22.67 | $22.87 | $22.87 | 3,149 |
| 2023-07-06 | $22.44 | $22.84 | $22.44 | $22.44 | $22.44 | 2,814 |
| 2023-07-05 | $23.49 | $23.49 | $22.74 | $22.90 | $22.90 | 4,013 |
| 2023-07-03 | $23.30 | $23.51 | $23.14 | $23.51 | $23.51 | 5,053 |
| 2023-06-30 | $23.56 | $23.72 | $23.14 | $23.56 | $23.56 | 1,640 |
| 2023-06-29 | $22.99 | $23.39 | $22.83 | $23.28 | $23.28 | 8,381 |
| 2023-06-28 | $23.63 | $23.63 | $23.04 | $23.47 | $23.47 | 4,159 |
| 2023-06-27 | $23.08 | $23.51 | $22.92 | $23.51 | $23.51 | 3,010 |
| 2023-06-26 | $23.57 | $23.73 | $22.99 | $23.25 | $23.25 | 5,991 |
| 2023-06-23 | $23.00 | $23.59 | $23.00 | $23.39 | $23.39 | 3,677 |
| 2023-06-22 | $23.50 | $23.70 | $23.43 | $23.70 | $23.70 | 2,215 |
| 2023-06-21 | $23.34 | $23.34 | $23.21 | $23.34 | $23.34 | 1,897 |
| 2023-06-20 | $23.34 | $23.50 | $22.81 | $23.10 | $23.10 | 4,649 |
| 2023-06-16 | $23.34 | $23.34 | $23.00 | $23.00 | $23.00 | 4,034 |
| 2023-06-15 | $23.34 | $23.50 | $22.96 | $23.50 | $23.50 | 6,157 |
| 2023-06-14 | $22.99 | $23.34 | $22.90 | $23.34 | $23.34 | 1,278 |
| 2023-06-13 | $22.90 | $23.48 | $22.74 | $23.48 | $23.48 | 4,641 |
| 2023-06-12 | $23.48 | $23.64 | $22.90 | $23.48 | $23.48 | 26,098 |
| 2023-06-09 | $23.04 | $23.18 | $22.90 | $23.00 | $23.00 | 13,324 |
| 2023-06-08 | $23.28 | $23.28 | $22.85 | $22.85 | $22.85 | 1,190 |
| 2023-06-07 | $23.67 | $23.67 | $22.60 | $23.26 | $23.26 | 7,321 |
| 2023-06-06 | $22.87 | $23.45 | $22.87 | $23.30 | $23.30 | 12,200 |
| 2023-06-05 | $23.36 | $23.52 | $22.48 | $23.01 | $23.01 | 145,788 |
| 2023-06-02 | $22.57 | $23.46 | $22.57 | $23.26 | $23.26 | 5,450 |
| 2023-06-01 | $22.87 | $22.89 | $22.63 | $22.81 | $22.81 | 2,744 |
| 2023-05-31 | $22.85 | $22.85 | $21.92 | $21.92 | $21.92 | 2,271 |
| 2023-05-30 | $23.32 | $23.41 | $23.01 | $23.32 | $23.32 | 4,353 |
| 2023-05-26 | $23.87 | $23.87 | $23.25 | $23.50 | $23.50 | 13,257 |
| 2023-05-25 | $23.59 | $23.59 | $23.44 | $23.48 | $23.48 | 11,864 |
| 2023-05-24 | $23.62 | $23.62 | $23.04 | $23.41 | $23.41 | 3,220 |
| 2023-05-23 | $23.20 | $23.76 | $23.04 | $23.52 | $23.52 | 3,095 |
| 2023-05-22 | $23.25 | $23.26 | $22.90 | $22.90 | $22.90 | 4,819 |
| 2023-05-19 | $22.83 | $22.96 | $22.83 | $22.91 | $22.91 | 3,676 |
| 2023-05-18 | $22.68 | $22.98 | $22.05 | $22.82 | $22.82 | 4,665 |
| 2023-05-17 | $22.87 | $22.87 | $22.68 | $22.79 | $22.79 | 23,130 |
| 2023-05-16 | $23.04 | $23.10 | $22.89 | $22.97 | $22.97 | 1,993 |
| 2023-05-15 | $23.40 | $23.40 | $23.00 | $23.03 | $23.03 | 2,581 |
| 2023-05-12 | $23.12 | $23.28 | $22.78 | $23.12 | $23.12 | 3,106 |
| 2023-05-11 | $23.77 | $23.77 | $23.00 | $23.66 | $23.66 | 2,358 |
| 2023-05-10 | $23.79 | $24.15 | $23.52 | $23.90 | $23.90 | 6,860 |
| 2023-05-09 | $24.22 | $24.22 | $23.57 | $23.70 | $23.70 | 3,420 |
| 2023-05-08 | $24.52 | $24.52 | $23.73 | $23.84 | $23.84 | 2,789 |
| 2023-05-05 | $24.31 | $24.35 | $23.70 | $23.70 | $23.39 | 3,189 |
| 2023-05-04 | $23.97 | $24.50 | $23.97 | $24.50 | $24.18 | 8,900 |
| 2023-05-03 | $23.93 | $25.26 | $23.84 | $25.26 | $24.93 | 2,882 |
| 2023-05-02 | $24.38 | $24.85 | $24.13 | $24.13 | $23.81 | 10,636 |
| 2023-05-01 | $25.18 | $25.18 | $24.17 | $24.84 | $24.51 | 3,344 |
| 2023-04-28 | $24.89 | $24.89 | $24.42 | $24.77 | $24.44 | 3,747 |
| 2023-04-27 | $24.27 | $24.69 | $24.27 | $24.34 | $24.02 | 1,522 |
| 2023-04-26 | $24.28 | $24.75 | $24.12 | $24.12 | $23.80 | 2,810 |
| 2023-04-25 | $24.26 | $24.62 | $24.25 | $24.50 | $24.18 | 4,238 |
| 2023-04-24 | $24.77 | $24.83 | $24.48 | $24.67 | $24.35 | 7,064 |
| 2023-04-21 | $24.20 | $24.60 | $24.20 | $24.60 | $24.28 | 2,392 |
| 2023-04-20 | $24.24 | $24.67 | $24.08 | $24.15 | $23.83 | 8,455 |
| 2023-04-19 | $24.38 | $24.84 | $24.38 | $24.84 | $24.51 | 1,840 |
| 2023-04-18 | $24.30 | $24.30 | $24.25 | $24.25 | $23.93 | 3,079 |
| 2023-04-17 | $24.53 | $24.71 | $24.17 | $24.30 | $23.98 | 7,084 |
| 2023-04-14 | $24.80 | $24.80 | $24.30 | $24.80 | $24.80 | 2,337 |
| 2023-04-13 | $24.46 | $24.81 | $24.46 | $24.81 | $24.81 | 1,651 |
| 2023-04-12 | $24.52 | $24.52 | $24.16 | $24.34 | $24.34 | 3,449 |
| 2023-04-11 | $24.59 | $24.59 | $24.05 | $24.21 | $24.21 | 1,666 |
| 2023-04-10 | $24.12 | $24.49 | $24.12 | $24.33 | $24.33 | 3,123 |
| 2023-04-06 | $24.94 | $25.13 | $24.94 | $25.13 | $25.13 | 672 |
| 2023-04-05 | $25.39 | $25.55 | $24.74 | $24.74 | $24.74 | 2,591 |
| 2023-04-04 | $24.90 | $25.39 | $24.74 | $24.74 | $24.74 | 11,026 |
| 2023-04-03 | $24.52 | $25.07 | $24.52 | $25.07 | $25.07 | 3,276 |
| 2023-03-31 | $25.29 | $25.29 | $24.66 | $25.13 | $25.13 | 1,433 |
| 2023-03-30 | $24.99 | $25.64 | $24.91 | $25.48 | $25.48 | 2,221 |
| 2023-03-29 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1,082 |
| 2023-03-28 | $25.05 | $25.54 | $24.93 | $24.99 | $24.99 | 2,574 |
| 2023-03-27 | $25.04 | $25.16 | $25.04 | $25.15 | $25.15 | 2,168 |
| 2023-03-24 | $25.18 | $25.18 | $24.93 | $25.02 | $25.02 | 16,999 |
| 2023-03-23 | $25.17 | $25.45 | $25.08 | $25.45 | $25.45 | 10,864 |
| 2023-03-22 | $25.28 | $25.28 | $24.94 | $24.94 | $24.94 | 1,845 |
| 2023-03-21 | $24.61 | $24.86 | $24.27 | $24.27 | $24.27 | 3,255 |
| 2023-03-20 | $24.33 | $24.33 | $24.06 | $24.06 | $24.06 | 41,400 |
| 2023-03-17 | $23.81 | $24.25 | $23.65 | $24.25 | $24.25 | 2,557 |
| 2023-03-16 | $23.90 | $24.42 | $23.74 | $24.42 | $24.42 | 1,968 |
| 2023-03-15 | $23.76 | $24.02 | $23.53 | $23.53 | $23.53 | 2,979 |
| 2023-03-14 | $24.24 | $24.37 | $23.77 | $23.77 | $23.77 | 4,225 |
| 2023-03-13 | $23.94 | $24.42 | $23.65 | $23.65 | $23.65 | 9,571 |
| 2023-03-10 | $24.36 | $24.72 | $24.24 | $24.30 | $24.30 | 5,339 |
| 2023-03-09 | $24.58 | $25.06 | $24.37 | $24.37 | $24.37 | 2,568 |
| 2023-03-08 | $25.05 | $25.05 | $24.66 | $24.86 | $24.86 | 2,213 |
| 2023-03-07 | $24.94 | $25.20 | $24.78 | $25.20 | $25.20 | 3,285 |
| 2023-03-06 | $25.24 | $25.40 | $25.10 | $25.24 | $25.24 | 5,806 |
| 2023-03-03 | $25.01 | $25.08 | $24.85 | $24.97 | $24.97 | 3,096 |
| 2023-03-02 | $24.84 | $25.12 | $24.81 | $25.06 | $25.06 | 4,325 |
| 2023-03-01 | $25.23 | $25.47 | $24.88 | $25.10 | $25.10 | 5,740 |
| 2023-02-28 | $25.38 | $25.41 | $25.38 | $25.38 | $25.38 | 1,214 |
| 2023-02-27 | $25.77 | $25.77 | $25.43 | $25.43 | $25.43 | 1,629 |
| 2023-02-24 | $25.29 | $25.56 | $25.29 | $25.40 | $25.40 | 2,774 |
| 2023-02-23 | $25.56 | $25.67 | $25.40 | $25.48 | $25.48 | 2,313 |
| 2023-02-22 | $25.93 | $26.05 | $25.70 | $26.02 | $26.02 | 2,541 |
| 2023-02-21 | $25.99 | $26.13 | $25.79 | $26.06 | $26.06 | 1,701 |
| 2023-02-17 | $26.38 | $26.38 | $25.86 | $25.86 | $25.86 | 9,575 |
| 2023-02-16 | $26.17 | $26.17 | $25.69 | $26.08 | $26.08 | 5,057 |
| 2023-02-15 | $25.82 | $26.25 | $25.66 | $26.18 | $26.18 | 2,969 |
| 2023-02-14 | $26.26 | $26.57 | $26.03 | $26.41 | $26.41 | 4,610 |
| 2023-02-13 | $26.62 | $26.62 | $26.32 | $26.32 | $26.32 | 3,386 |
| 2023-02-10 | $27.14 | $27.43 | $26.87 | $27.27 | $27.27 | 4,115 |
| 2023-02-09 | $27.30 | $27.46 | $27.18 | $27.34 | $27.34 | 6,382 |
| 2023-02-08 | $27.25 | $27.35 | $27.00 | $27.35 | $27.35 | 2,222 |
| 2023-02-07 | $27.09 | $27.27 | $26.89 | $26.89 | $26.89 | 1,838 |
| 2023-02-06 | $26.91 | $27.24 | $26.75 | $27.08 | $27.08 | 4,082 |
| 2023-02-03 | $26.86 | $27.16 | $26.71 | $27.00 | $27.00 | 3,081 |
| 2023-02-02 | $27.09 | $27.09 | $26.60 | $26.60 | $26.60 | 4,863 |
| 2023-02-01 | $27.41 | $27.53 | $26.98 | $27.53 | $27.53 | 5,116 |
| 2023-01-31 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 625 |
| 2023-01-30 | $27.25 | $27.25 | $26.95 | $27.25 | $27.25 | 2,956 |
| 2023-01-27 | $27.32 | $27.46 | $27.31 | $27.34 | $27.34 | 1,294 |
| 2023-01-26 | $27.23 | $27.23 | $26.80 | $26.80 | $26.80 | 4,920 |
| 2023-01-25 | $26.87 | $27.00 | $26.68 | $26.68 | $26.68 | 12,981 |
| 2023-01-24 | $26.36 | $26.36 | $25.90 | $25.90 | $25.90 | 955 |
| 2023-01-23 | $26.63 | $26.79 | $25.84 | $25.84 | $25.84 | 3,289 |
| 2023-01-20 | $25.94 | $26.54 | $25.94 | $26.10 | $26.10 | 12,949 |
| 2023-01-19 | $26.01 | $26.35 | $26.00 | $26.35 | $26.35 | 4,029 |
| 2023-01-18 | $26.62 | $26.62 | $26.20 | $26.61 | $26.61 | 3,566 |
| 2023-01-17 | $26.49 | $26.78 | $26.34 | $26.78 | $26.78 | 3,409 |
| 2023-01-13 | $26.22 | $26.47 | $26.16 | $26.47 | $26.47 | 1,702 |
| 2023-01-12 | $26.34 | $26.34 | $25.92 | $26.08 | $26.08 | 9,253 |
| 2023-01-11 | $26.20 | $26.33 | $25.85 | $26.18 | $26.18 | 29,061 |
| 2023-01-10 | $25.76 | $26.26 | $25.76 | $26.26 | $26.26 | 1,907 |
| 2023-01-09 | $26.50 | $26.96 | $26.22 | $26.84 | $26.84 | 2,419 |
| 2023-01-06 | $26.04 | $26.30 | $26.04 | $26.30 | $26.30 | 1,897 |
| 2023-01-05 | $25.89 | $25.91 | $25.28 | $25.91 | $25.91 | 2,969 |
| 2023-01-04 | $24.97 | $25.76 | $24.97 | $24.97 | $24.97 | 2,156 |
| 2023-01-03 | $25.64 | $25.80 | $24.73 | $25.60 | $25.60 | 2,431 |
| 2022-12-30 | $25.92 | $25.92 | $24.92 | $25.78 | $25.78 | 2,128 |
| 2022-12-29 | $25.61 | $25.61 | $24.67 | $24.71 | $24.71 | 2,067 |
| 2022-12-28 | $24.98 | $25.76 | $24.98 | $25.76 | $25.76 | 1,324 |
| 2022-12-27 | $25.39 | $26.00 | $24.81 | $24.81 | $24.81 | 1,604 |
| 2022-12-23 | $24.52 | $25.77 | $24.43 | $24.43 | $24.43 | 1,155 |
| 2022-12-22 | $25.25 | $25.25 | $24.66 | $24.66 | $24.66 | 1,426 |
| 2022-12-21 | $25.13 | $25.60 | $24.97 | $25.01 | $25.01 | 4,478 |
| 2022-12-20 | $24.54 | $25.73 | $24.54 | $25.06 | $25.06 | 6,785 |
| 2022-12-19 | $24.72 | $25.55 | $24.56 | $25.21 | $25.21 | 86,632 |
| 2022-12-16 | $25.55 | $25.55 | $24.15 | $24.25 | $24.25 | 104,564 |
| 2022-12-15 | $25.40 | $25.40 | $24.67 | $24.70 | $24.70 | 3,157 |
| 2022-12-14 | $24.55 | $25.69 | $24.55 | $24.91 | $24.91 | 2,124 |
| 2022-12-13 | $25.20 | $26.03 | $24.99 | $24.99 | $24.99 | 2,700 |
| 2022-12-12 | $24.70 | $24.95 | $24.54 | $24.54 | $24.54 | 3,509 |
| 2022-12-09 | $24.53 | $24.70 | $24.50 | $24.50 | $24.50 | 2,345 |
| 2022-12-08 | $24.80 | $24.80 | $24.48 | $24.50 | $24.50 | 1,991 |
| 2022-12-07 | $24.86 | $24.86 | $24.41 | $24.41 | $24.41 | 2,897 |
| 2022-12-06 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 576 |
| 2022-12-05 | $24.88 | $25.60 | $24.83 | $24.90 | $24.90 | 6,569 |
| 2022-12-02 | $25.14 | $25.36 | $25.14 | $25.20 | $25.20 | 2,807 |
| 2022-12-01 | $25.41 | $26.39 | $25.41 | $25.52 | $25.52 | 1,744 |
| 2022-11-30 | $26.35 | $26.35 | $25.68 | $25.68 | $25.68 | 869 |
| 2022-11-29 | $25.85 | $25.85 | $25.27 | $25.27 | $25.27 | 1,907 |
| 2022-11-28 | $25.14 | $25.47 | $24.65 | $25.39 | $25.39 | 1,478 |
| 2022-11-25 | $24.59 | $26.01 | $24.59 | $26.01 | $26.01 | 3,116 |
| 2022-11-23 | $24.96 | $25.99 | $24.96 | $25.24 | $25.24 | 1,379 |
| 2022-11-22 | $26.22 | $26.22 | $25.37 | $25.38 | $25.38 | 1,411 |
| 2022-11-21 | $25.95 | $25.95 | $25.35 | $25.35 | $25.35 | 2,066 |
| 2022-11-18 | $26.55 | $26.55 | $25.29 | $25.29 | $25.29 | 1,853 |
| 2022-11-17 | $25.68 | $26.00 | $25.63 | $25.63 | $25.63 | 4,529 |
| 2022-11-16 | $25.20 | $25.77 | $25.00 | $25.13 | $25.13 | 8,453 |
| 2022-11-15 | $25.50 | $25.86 | $25.14 | $25.14 | $25.14 | 1,602 |
| 2022-11-14 | $25.51 | $25.67 | $24.97 | $25.26 | $25.26 | 3,317 |
| 2022-11-11 | $25.22 | $25.59 | $24.76 | $24.92 | $24.92 | 4,587 |
| 2022-11-10 | $25.06 | $25.51 | $25.06 | $25.06 | $24.80 | 1,635 |
| 2022-11-09 | $24.11 | $25.52 | $23.95 | $23.98 | $23.49 | 7,995 |
| 2022-11-08 | $24.70 | $24.70 | $24.43 | $24.59 | $24.09 | 1,249 |
| 2022-11-07 | $24.95 | $25.04 | $24.25 | $24.55 | $24.05 | 3,899 |
| 2022-11-04 | $24.04 | $25.14 | $23.88 | $25.14 | $24.63 | 3,343 |
| 2022-11-03 | $23.41 | $24.60 | $23.35 | $23.70 | $23.22 | 8,587 |
| 2022-11-02 | $24.19 | $24.19 | $24.19 | $24.19 | $23.70 | 1,082 |
| 2022-11-01 | $24.41 | $24.41 | $24.17 | $24.34 | $23.84 | 1,067 |
| 2022-10-31 | $23.75 | $24.54 | $23.59 | $23.73 | $23.25 | 68,829 |
| 2022-10-28 | $24.34 | $24.50 | $23.75 | $24.26 | $23.77 | 13,829 |
| 2022-10-27 | $23.67 | $23.67 | $22.77 | $22.81 | $22.35 | 3,843 |
| 2022-10-26 | $23.04 | $23.47 | $23.04 | $23.05 | $22.58 | 4,611 |
| 2022-10-25 | $23.46 | $23.46 | $22.98 | $23.11 | $22.64 | 2,329 |
| 2022-10-24 | $22.39 | $23.27 | $22.28 | $22.48 | $22.48 | 11,563 |
| 2022-10-21 | $22.36 | $23.06 | $22.22 | $22.98 | $22.98 | 6,786 |
| 2022-10-20 | $22.83 | $23.34 | $22.78 | $23.21 | $23.21 | 3,041 |
| 2022-10-19 | $22.97 | $23.11 | $22.66 | $22.95 | $22.95 | 8,175 |
| 2022-10-18 | $22.76 | $22.76 | $22.63 | $22.63 | $22.63 | 1,260 |
| 2022-10-17 | $22.41 | $23.53 | $22.41 | $22.54 | $22.54 | 10,034 |
| 2022-10-14 | $22.87 | $23.61 | $22.71 | $23.35 | $23.35 | 6,534 |
| 2022-10-13 | $22.83 | $22.96 | $22.63 | $22.90 | $22.90 | 2,610 |
| 2022-10-12 | $23.14 | $23.19 | $23.00 | $23.00 | $23.00 | 3,781 |
| 2022-10-11 | $23.03 | $23.20 | $22.91 | $22.91 | $22.91 | 8,634 |
| 2022-10-10 | $22.56 | $23.13 | $22.56 | $23.01 | $23.01 | 2,738 |
| 2022-10-07 | $23.02 | $23.51 | $22.86 | $23.10 | $23.10 | 5,743 |
| 2022-10-06 | $24.18 | $24.18 | $23.24 | $23.57 | $23.57 | 11,083 |
| 2022-10-05 | $22.87 | $23.76 | $22.87 | $23.17 | $23.17 | 8,496 |
| 2022-10-04 | $23.49 | $23.74 | $23.39 | $23.39 | $23.39 | 2,489 |
| 2022-10-03 | $23.25 | $23.47 | $22.99 | $23.40 | $23.40 | 4,594 |
| 2022-09-30 | $22.67 | $23.40 | $22.67 | $22.95 | $22.95 | 6,773 |
| 2022-09-29 | $22.58 | $22.92 | $22.57 | $22.86 | $22.86 | 2,823 |
| 2022-09-28 | $22.93 | $22.93 | $22.60 | $22.86 | $22.86 | 9,511 |
| 2022-09-27 | $22.84 | $23.09 | $22.53 | $22.53 | $22.53 | 10,502 |
| 2022-09-26 | $23.30 | $23.30 | $22.89 | $22.90 | $22.90 | 3,865 |
| 2022-09-23 | $23.80 | $23.80 | $22.83 | $22.83 | $22.83 | 30,228 |
| 2022-09-22 | $23.49 | $23.77 | $23.19 | $23.49 | $23.49 | 3,185 |
| 2022-09-21 | $23.33 | $24.09 | $23.33 | $23.34 | $23.34 | 3,209 |
| 2022-09-20 | $23.23 | $24.02 | $23.23 | $23.33 | $23.33 | 2,453 |
| 2022-09-19 | $24.10 | $24.25 | $23.32 | $23.78 | $23.78 | 38,422 |
| 2022-09-16 | $23.66 | $23.96 | $23.53 | $23.83 | $23.83 | 6,831 |
| 2022-09-15 | $24.29 | $24.29 | $23.38 | $23.38 | $23.38 | 4,724 |
| 2022-09-14 | $24.11 | $24.11 | $23.57 | $23.57 | $23.57 | 1,285 |
| 2022-09-13 | $23.34 | $23.83 | $23.34 | $23.51 | $23.51 | 1,382 |
| 2022-09-12 | $23.59 | $24.17 | $23.59 | $23.97 | $23.97 | 6,919 |
| 2022-09-09 | $23.23 | $24.35 | $23.07 | $24.35 | $24.35 | 3,655 |
| 2022-09-08 | $23.33 | $23.68 | $23.21 | $23.67 | $23.67 | 3,694 |
| 2022-09-07 | $22.55 | $23.05 | $22.45 | $22.79 | $22.79 | 4,031 |
| 2022-09-06 | $23.73 | $23.73 | $22.61 | $22.61 | $22.61 | 1,264 |
| 2022-09-02 | $23.03 | $23.33 | $22.87 | $23.04 | $23.04 | 5,339 |
| 2022-09-01 | $23.10 | $23.13 | $22.94 | $22.94 | $22.94 | 3,866 |
| 2022-08-31 | $22.96 | $23.71 | $22.96 | $23.04 | $23.04 | 2,222 |
| 2022-08-30 | $23.80 | $23.80 | $23.64 | $23.64 | $23.64 | 1,927 |
| 2022-08-29 | $23.16 | $23.95 | $23.00 | $23.25 | $23.25 | 5,193 |
| 2022-08-26 | $23.99 | $23.99 | $23.15 | $23.15 | $23.15 | 123,141 |
| 2022-08-25 | $24.30 | $24.30 | $23.36 | $23.60 | $23.60 | 1,540 |
| 2022-08-24 | $23.67 | $23.67 | $23.28 | $23.67 | $23.67 | 2,151 |
| 2022-08-23 | $23.42 | $23.71 | $23.42 | $23.46 | $23.46 | 601 |
| 2022-08-22 | $24.06 | $24.06 | $23.09 | $23.72 | $23.72 | 3,331 |
| 2022-08-19 | $23.60 | $23.76 | $22.49 | $22.49 | $22.49 | 3,326 |
| 2022-08-18 | $23.39 | $23.56 | $23.23 | $23.39 | $23.39 | 1,694 |
| 2022-08-17 | $23.39 | $23.39 | $23.21 | $23.21 | $23.21 | 1,546 |
| 2022-08-16 | $23.96 | $23.96 | $22.83 | $23.96 | $23.96 | 1,645 |
| 2022-08-15 | $24.00 | $24.16 | $23.58 | $23.69 | $23.69 | 5,987 |
| 2022-08-12 | $24.89 | $24.89 | $23.92 | $24.16 | $24.16 | 1,449 |
| 2022-08-11 | $25.10 | $25.10 | $24.07 | $24.17 | $23.91 | 3,707 |
| 2022-08-10 | $24.43 | $24.43 | $24.10 | $24.10 | $23.84 | 1,158 |
| 2022-08-09 | $23.73 | $23.73 | $23.64 | $23.64 | $23.39 | 1,090 |
| 2022-08-08 | $24.54 | $24.54 | $23.27 | $23.74 | $23.48 | 4,309 |
| 2022-08-05 | $24.25 | $24.41 | $23.04 | $23.04 | $22.79 | 3,773 |
| 2022-08-04 | $24.05 | $24.21 | $22.93 | $24.21 | $23.95 | 2,102 |
| 2022-08-03 | $23.64 | $23.64 | $23.40 | $23.40 | $23.15 | 2,869 |
| 2022-08-02 | $23.57 | $23.57 | $22.46 | $23.54 | $23.29 | 1,698 |
| 2022-08-01 | $23.55 | $23.71 | $22.33 | $23.71 | $23.45 | 3,698 |
| 2022-07-29 | $22.41 | $23.25 | $22.25 | $22.25 | $22.01 | 2,730 |
| 2022-07-28 | $22.90 | $23.05 | $22.76 | $22.76 | $22.52 | 2,410 |
| 2022-07-27 | $22.45 | $23.17 | $22.29 | $23.16 | $22.91 | 19,444 |
| 2022-07-26 | $22.51 | $22.77 | $22.48 | $22.48 | $22.24 | 3,093 |
| 2022-07-25 | $22.43 | $22.79 | $22.43 | $22.48 | $22.24 | 3,041 |
| 2022-07-22 | $22.30 | $22.56 | $22.10 | $22.10 | $21.86 | 4,382 |
| 2022-07-21 | $21.32 | $22.52 | $21.32 | $21.48 | $21.25 | 2,049 |
| 2022-07-20 | $22.05 | $22.13 | $21.93 | $21.93 | $21.69 | 2,115 |
| 2022-07-19 | $21.10 | $21.89 | $21.10 | $21.61 | $21.38 | 25,170 |
| 2022-07-18 | $20.93 | $22.05 | $20.93 | $20.99 | $20.76 | 8,349 |
| 2022-07-15 | $21.66 | $21.82 | $20.72 | $20.80 | $20.58 | 5,053 |
| 2022-07-14 | $21.21 | $21.21 | $20.75 | $20.85 | $20.63 | 24,294 |
| 2022-07-13 | $21.17 | $21.41 | $21.17 | $21.27 | $21.04 | 17,728 |
| 2022-07-12 | $21.17 | $22.05 | $21.17 | $22.05 | $21.81 | 4,885 |
| 2022-07-11 | $21.34 | $21.36 | $21.25 | $21.31 | $21.08 | 2,632 |
| 2022-07-08 | $21.89 | $21.89 | $20.95 | $21.25 | $21.02 | 3,316 |
| 2022-07-07 | $21.88 | $21.88 | $21.47 | $21.76 | $21.53 | 3,216 |
| 2022-07-06 | $21.94 | $21.94 | $21.09 | $21.40 | $21.16 | 3,461 |
| 2022-07-05 | $21.29 | $21.29 | $20.90 | $21.16 | $20.93 | 3,561 |
| 2022-07-01 | $21.09 | $21.37 | $20.94 | $21.37 | $21.14 | 28,000 |
| 2022-06-30 | $20.77 | $21.30 | $20.77 | $21.18 | $20.95 | 5,457 |
| 2022-06-29 | $21.43 | $21.78 | $21.28 | $21.45 | $21.22 | 14,137 |
| 2022-06-28 | $21.89 | $22.05 | $21.47 | $22.05 | $21.81 | 20,415 |
| 2022-06-27 | $21.89 | $21.95 | $21.47 | $21.47 | $21.24 | 8,211 |
| 2022-06-24 | $21.58 | $21.63 | $21.45 | $21.50 | $21.27 | 2,010 |
| 2022-06-23 | $21.29 | $21.72 | $21.13 | $21.34 | $21.11 | 6,159 |
| 2022-06-22 | $21.45 | $21.71 | $21.45 | $21.54 | $21.31 | 3,170 |
| 2022-06-21 | $21.71 | $22.13 | $21.71 | $21.91 | $21.67 | 4,977 |
| 2022-06-17 | $21.19 | $21.72 | $21.14 | $21.35 | $21.12 | 64,502 |
| 2022-06-16 | $21.62 | $21.62 | $20.85 | $21.32 | $21.09 | 8,655 |
| 2022-06-15 | $21.18 | $22.04 | $21.10 | $21.29 | $21.06 | 11,214 |
| 2022-06-14 | $21.74 | $21.74 | $20.99 | $21.00 | $20.77 | 6,058 |
| 2022-06-13 | $21.51 | $21.59 | $20.89 | $20.94 | $20.71 | 3,255 |
| 2022-06-10 | $21.40 | $21.55 | $21.21 | $21.40 | $21.17 | 6,130 |
| 2022-06-09 | $22.09 | $22.09 | $21.72 | $21.96 | $21.72 | 1,206 |
| 2022-06-08 | $21.92 | $22.23 | $21.92 | $22.23 | $21.99 | 1,092 |
| 2022-06-07 | $22.32 | $22.82 | $22.32 | $22.44 | $22.20 | 1,906 |
| 2022-06-06 | $22.40 | $22.65 | $22.20 | $22.21 | $21.97 | 3,583 |
| 2022-06-03 | $22.15 | $22.78 | $22.07 | $22.23 | $21.99 | 3,601 |
| 2022-06-02 | $22.62 | $22.84 | $22.57 | $22.57 | $22.33 | 3,084 |
| 2022-06-01 | $22.54 | $22.70 | $22.54 | $22.70 | $22.46 | 1,232 |
| 2022-05-31 | $22.62 | $22.62 | $22.27 | $22.29 | $22.05 | 8,574 |
| 2022-05-27 | $22.70 | $22.94 | $22.62 | $22.62 | $22.38 | 2,449 |
| 2022-05-26 | $23.03 | $23.05 | $22.53 | $22.53 | $22.29 | 7,129 |
| 2022-05-25 | $21.97 | $22.17 | $21.97 | $21.97 | $21.73 | 5,119 |
| 2022-05-24 | $22.25 | $22.25 | $21.93 | $21.95 | $21.71 | 7,191 |
| 2022-05-23 | $22.55 | $22.55 | $22.07 | $22.16 | $21.92 | 4,415 |
| 2022-05-20 | $22.66 | $22.66 | $22.36 | $22.36 | $22.12 | 5,222 |
| 2022-05-19 | $22.42 | $22.62 | $22.10 | $22.11 | $21.87 | 4,285 |
| 2022-05-18 | $22.14 | $22.47 | $21.94 | $21.94 | $21.70 | 6,167 |
| 2022-05-17 | $22.31 | $22.94 | $22.23 | $22.94 | $22.69 | 2,252 |
| 2022-05-16 | $22.19 | $22.85 | $22.11 | $22.26 | $22.02 | 4,781 |
| 2022-05-13 | $22.41 | $22.64 | $22.35 | $22.64 | $22.40 | 13,745 |
| 2022-05-12 | $21.63 | $22.85 | $21.63 | $21.96 | $21.72 | 5,976 |
| 2022-05-11 | $22.85 | $23.28 | $22.69 | $23.28 | $23.03 | 4,857 |
| 2022-05-10 | $22.96 | $24.05 | $22.88 | $22.90 | $22.65 | 7,704 |
| 2022-05-09 | $23.41 | $23.86 | $23.13 | $23.13 | $22.62 | 4,829 |
| 2022-05-06 | $23.58 | $24.18 | $23.54 | $23.54 | $23.03 | 5,227 |
| 2022-05-05 | $23.64 | $24.60 | $23.12 | $23.12 | $22.62 | 14,310 |
| 2022-05-04 | $25.13 | $25.13 | $24.32 | $24.43 | $23.90 | 2,975 |
| 2022-05-03 | $25.00 | $25.00 | $24.16 | $24.42 | $23.89 | 4,881 |
| 2022-05-02 | $24.08 | $24.47 | $24.00 | $24.00 | $23.48 | 3,729 |
| 2022-04-29 | $24.20 | $24.98 | $24.20 | $24.98 | $24.43 | 3,400 |
| 2022-04-28 | $23.31 | $24.17 | $23.26 | $23.26 | $22.75 | 3,851 |
| 2022-04-27 | $24.14 | $24.14 | $23.50 | $23.50 | $22.99 | 3,365 |
| 2022-04-26 | $23.56 | $23.90 | $23.42 | $23.75 | $23.23 | 4,337 |
| 2022-04-25 | $24.55 | $24.59 | $23.75 | $23.75 | $23.23 | 4,337 |
| 2022-04-22 | $24.81 | $24.81 | $24.09 | $24.48 | $23.95 | 4,106 |
| 2022-04-21 | $24.77 | $24.77 | $24.35 | $24.35 | $23.82 | 1,222 |
| 2022-04-20 | $24.77 | $24.85 | $23.97 | $23.97 | $23.45 | 4,394 |
| 2022-04-19 | $24.92 | $24.92 | $24.01 | $24.13 | $23.60 | 8,702 |
| 2022-04-18 | $24.73 | $24.73 | $23.99 | $23.99 | $23.47 | 2,085 |
| 2022-04-14 | $24.75 | $24.83 | $24.46 | $24.74 | $24.20 | 5,888 |
| 2022-04-13 | $24.72 | $24.72 | $24.56 | $24.56 | $24.02 | 4,490 |
| 2022-04-12 | $24.21 | $24.52 | $24.21 | $24.37 | $23.84 | 2,408 |
| 2022-04-11 | $24.12 | $25.58 | $24.12 | $24.21 | $23.68 | 1,694 |
| 2022-04-08 | $24.57 | $26.02 | $24.57 | $25.54 | $24.98 | 4,446 |
| 2022-04-07 | $26.10 | $26.10 | $25.75 | $25.96 | $25.39 | 3,024 |
| 2022-04-06 | $26.43 | $26.43 | $26.43 | $26.43 | $25.59 | 1,076 |
| 2022-04-05 | $26.46 | $26.46 | $26.02 | $26.02 | $25.19 | 2,203 |
| 2022-04-04 | $26.32 | $26.41 | $26.32 | $26.40 | $25.56 | 2,472 |
| 2022-04-01 | $25.78 | $27.06 | $25.78 | $26.19 | $25.36 | 2,435 |
| 2022-03-31 | $26.45 | $26.48 | $26.18 | $26.18 | $25.35 | 1,214 |
| 2022-03-30 | $26.84 | $26.92 | $26.44 | $26.44 | $25.60 | 3,605 |
| 2022-03-29 | $26.27 | $27.05 | $26.19 | $26.86 | $26.01 | 2,156 |
| 2022-03-28 | $26.70 | $26.70 | $26.42 | $26.42 | $25.58 | 1,629 |
| 2022-03-25 | $26.50 | $26.50 | $26.09 | $26.09 | $25.26 | 4,865 |
| 2022-03-24 | $26.51 | $26.61 | $26.11 | $26.61 | $25.77 | 4,321 |
| 2022-03-23 | $25.34 | $25.98 | $25.34 | $25.98 | $25.16 | 6,343 |
| 2022-03-22 | $26.69 | $26.69 | $25.70 | $26.00 | $25.18 | 4,217 |
| 2022-03-21 | $25.92 | $26.00 | $25.46 | $26.00 | $25.18 | 4,217 |
| 2022-03-18 | $25.98 | $26.06 | $25.62 | $26.06 | $25.23 | 22,074 |
| 2022-03-17 | $25.88 | $25.88 | $24.77 | $25.14 | $24.34 | 6,460 |
| 2022-03-16 | $25.28 | $25.91 | $25.28 | $25.75 | $24.93 | 2,844 |
| 2022-03-15 | $25.27 | $25.35 | $24.81 | $25.35 | $24.55 | 18,279 |
| 2022-03-14 | $24.66 | $24.66 | $24.03 | $24.50 | $23.72 | 2,050 |
| 2022-03-11 | $24.25 | $24.90 | $23.85 | $24.44 | $23.67 | 4,118 |
| 2022-03-10 | $24.43 | $24.43 | $23.54 | $24.29 | $23.52 | 2,152 |
| 2022-03-09 | $23.99 | $23.99 | $23.68 | $23.78 | $23.03 | 5,228 |
| 2022-03-08 | $23.60 | $23.60 | $22.74 | $22.79 | $22.07 | 11,547 |
| 2022-03-07 | $23.65 | $23.85 | $23.25 | $23.25 | $22.51 | 4,756 |
| 2022-03-04 | $24.14 | $24.20 | $23.24 | $23.63 | $22.88 | 5,988 |
| 2022-03-03 | $24.42 | $24.42 | $24.09 | $24.42 | $23.65 | 4,017 |
| 2022-03-02 | $24.82 | $24.97 | $24.82 | $24.96 | $24.17 | 1,371 |
| 2022-03-01 | $25.00 | $25.37 | $24.75 | $24.75 | $23.97 | 3,517 |
| 2022-02-28 | $25.16 | $25.26 | $24.35 | $24.59 | $23.81 | 2,859 |
| 2022-02-25 | $26.08 | $26.20 | $25.75 | $25.96 | $25.14 | 6,212 |
| 2022-02-24 | $25.39 | $26.24 | $25.30 | $26.24 | $25.41 | 25,614 |
| 2022-02-23 | $27.55 | $27.55 | $26.79 | $27.19 | $26.33 | 3,519 |
| 2022-02-22 | $27.64 | $27.64 | $26.68 | $26.94 | $26.09 | 2,933 |
| 2022-02-18 | $27.97 | $27.97 | $26.68 | $27.16 | $26.30 | 2,299 |
| 2022-02-17 | $27.72 | $27.72 | $27.15 | $27.37 | $26.50 | 5,616 |
| 2022-02-16 | $27.39 | $27.48 | $27.39 | $27.48 | $26.61 | 2,449 |
| 2022-02-15 | $27.71 | $27.79 | $27.08 | $27.75 | $26.87 | 3,211 |
| 2022-02-14 | $27.06 | $28.16 | $26.98 | $28.15 | $27.26 | 2,157 |
| 2022-02-11 | $28.27 | $28.27 | $27.31 | $27.31 | $26.44 | 2,308 |
| 2022-02-10 | $27.03 | $27.71 | $27.03 | $27.40 | $26.53 | 2,165 |
| 2022-02-09 | $28.11 | $28.11 | $27.28 | $27.84 | $26.96 | 2,446 |
| 2022-02-08 | $26.64 | $27.82 | $26.64 | $27.82 | $26.94 | 5,455 |
| 2022-02-07 | $27.95 | $27.95 | $26.37 | $27.95 | $27.06 | 4,164 |
| 2022-02-04 | $27.23 | $27.23 | $26.19 | $26.19 | $25.36 | 4,158 |
| 2022-02-03 | $27.27 | $27.27 | $25.79 | $27.17 | $26.31 | 1,996 |
| 2022-02-02 | $26.83 | $26.91 | $25.52 | $26.91 | $26.06 | 8,546 |
| 2022-02-01 | $27.37 | $27.45 | $25.49 | $27.45 | $26.58 | 5,129 |
| 2022-01-31 | $25.96 | $26.43 | $25.70 | $26.43 | $25.59 | 3,763 |
| 2022-01-28 | $26.49 | $26.49 | $25.32 | $25.83 | $25.01 | 4,192 |
| 2022-01-27 | $26.87 | $26.87 | $25.35 | $26.06 | $25.23 | 126,661 |
| 2022-01-26 | $26.79 | $26.79 | $25.99 | $26.27 | $25.44 | 7,848 |
| 2022-01-25 | $26.70 | $26.78 | $25.66 | $26.18 | $25.35 | 6,065 |
| 2022-01-24 | $27.20 | $27.20 | $25.75 | $26.09 | $25.26 | 7,225 |
| 2022-01-21 | $26.45 | $26.65 | $26.19 | $26.51 | $25.67 | 2,344 |
| 2022-01-20 | $27.03 | $27.11 | $26.77 | $27.10 | $26.24 | 4,865 |
| 2022-01-19 | $27.47 | $27.47 | $26.05 | $26.66 | $25.81 | 8,801 |
| 2022-01-18 | $26.87 | $26.87 | $26.08 | $26.66 | $25.81 | 8,801 |
| 2022-01-14 | $27.40 | $27.40 | $26.46 | $26.46 | $25.62 | 2,456 |
| 2022-01-13 | $27.13 | $27.13 | $26.64 | $26.72 | $25.87 | 2,481 |
| 2022-01-12 | $27.05 | $27.05 | $25.82 | $26.63 | $25.79 | 1,321 |
| 2022-01-11 | $25.82 | $26.44 | $25.82 | $26.44 | $25.60 | 2,873 |
| 2022-01-10 | $25.83 | $25.83 | $25.41 | $25.41 | $24.60 | 1,732 |
| 2022-01-07 | $25.25 | $25.27 | $24.81 | $25.23 | $24.43 | 2,311 |
| 2022-01-06 | $25.02 | $25.15 | $24.82 | $25.15 | $24.35 | 3,130 |
| 2022-01-05 | $25.03 | $25.10 | $24.03 | $25.10 | $24.30 | 2,763 |
| 2022-01-04 | $25.17 | $25.17 | $24.43 | $25.10 | $24.30 | 2,183 |
| 2022-01-03 | $24.46 | $24.54 | $23.99 | $24.54 | $23.76 | 2,684 |
| 2021-12-31 | $24.46 | $24.46 | $24.45 | $24.45 | $23.67 | 1,089 |
| 2021-12-30 | $24.80 | $24.88 | $23.67 | $24.71 | $23.93 | 3,717 |
| 2021-12-29 | $24.70 | $24.78 | $23.99 | $24.70 | $23.92 | 2,868 |
| 2021-12-28 | $24.62 | $24.62 | $23.88 | $24.62 | $23.84 | 3,214 |
| 2021-12-27 | $24.61 | $24.61 | $23.71 | $23.71 | $22.96 | 1,315 |
| 2021-12-23 | $24.33 | $24.63 | $23.23 | $24.63 | $23.85 | 4,080 |
| 2021-12-22 | $24.32 | $24.32 | $24.07 | $24.20 | $23.43 | 3,458 |
| 2021-12-21 | $23.78 | $23.78 | $23.24 | $23.72 | $22.97 | 5,790 |
| 2021-12-20 | $22.89 | $24.18 | $22.89 | $23.54 | $22.79 | 17,040 |
| 2021-12-17 | $23.42 | $23.95 | $23.42 | $23.64 | $22.89 | 1,941 |
| 2021-12-16 | $24.16 | $24.16 | $23.50 | $23.78 | $23.03 | 3,560 |
| 2021-12-15 | $23.53 | $23.60 | $22.88 | $22.88 | $22.15 | 3,432 |
| 2021-12-14 | $23.97 | $23.97 | $23.04 | $23.30 | $22.56 | 2,118 |
| 2021-12-13 | $23.93 | $23.93 | $23.07 | $23.52 | $22.77 | 1,351 |
| 2021-12-10 | $24.09 | $24.09 | $22.66 | $22.66 | $21.94 | 2,484 |
| 2021-12-09 | $24.13 | $24.13 | $22.78 | $24.13 | $23.36 | 6,102 |
| 2021-12-08 | $23.24 | $23.62 | $23.24 | $23.62 | $22.87 | 1,805 |
| 2021-12-07 | $24.16 | $24.16 | $23.12 | $23.64 | $22.89 | 2,961 |
| 2021-12-06 | $23.96 | $23.96 | $23.15 | $23.15 | $22.42 | 5,246 |
| 2021-12-03 | $23.39 | $23.46 | $22.50 | $23.46 | $22.72 | 6,115 |
| 2021-12-02 | $23.30 | $23.32 | $23.04 | $23.32 | $22.58 | 2,829 |
| 2021-12-01 | $23.14 | $23.14 | $22.69 | $23.05 | $22.32 | 3,580 |
| 2021-11-30 | $22.32 | $22.33 | $21.74 | $22.28 | $21.57 | 3,885 |
| 2021-11-29 | $22.91 | $22.91 | $22.67 | $22.75 | $22.03 | 1,235 |
| 2021-11-26 | $23.07 | $23.30 | $23.07 | $23.10 | $22.37 | 2,162 |
| 2021-11-24 | $23.88 | $23.88 | $23.68 | $23.68 | $22.93 | 1,364 |
| 2021-11-23 | $24.17 | $24.17 | $23.76 | $23.91 | $23.15 | 1,884 |
| 2021-11-22 | $24.41 | $24.41 | $23.69 | $23.90 | $23.14 | 3,231 |
| 2021-11-19 | $24.35 | $24.43 | $23.35 | $24.41 | $23.64 | 4,692 |
| 2021-11-18 | $23.15 | $23.91 | $23.15 | $23.83 | $23.07 | 4,254 |
| 2021-11-17 | $23.71 | $23.73 | $23.54 | $23.54 | $22.79 | 2,996 |
| 2021-11-16 | $23.86 | $23.86 | $23.72 | $23.81 | $23.05 | 1,727 |
| 2021-11-15 | $24.05 | $24.05 | $23.91 | $23.99 | $23.23 | 2,244 |
| 2021-11-12 | $23.80 | $23.81 | $23.47 | $23.78 | $23.03 | 1,997 |
| 2021-11-11 | $24.04 | $24.04 | $24.04 | $24.04 | $23.28 | 1,231 |
| 2021-11-10 | $23.79 | $24.07 | $23.76 | $24.07 | $23.07 | 2,781 |
| 2021-11-09 | $23.96 | $23.96 | $23.96 | $23.96 | $22.97 | 2,004 |
| 2021-11-08 | $24.44 | $24.51 | $23.91 | $24.12 | $23.12 | 6,305 |
| 2021-11-05 | $24.23 | $24.23 | $24.14 | $24.14 | $23.14 | 990 |
| 2021-11-04 | $24.07 | $24.07 | $23.61 | $23.92 | $22.93 | 2,091 |
| 2021-11-03 | $23.96 | $24.05 | $23.73 | $23.73 | $22.75 | 3,594 |
| 2021-11-02 | $24.56 | $24.56 | $23.27 | $24.16 | $23.16 | 3,391 |
| 2021-11-01 | $24.09 | $24.16 | $23.33 | $24.16 | $23.16 | 3,391 |
| 2021-10-29 | $24.12 | $24.12 | $23.17 | $23.67 | $22.69 | 6,033 |
| 2021-10-28 | $23.96 | $23.96 | $23.28 | $23.69 | $22.71 | 5,234 |
| 2021-10-27 | $23.79 | $23.80 | $23.22 | $23.22 | $22.26 | 958 |
| 2021-10-26 | $23.53 | $23.53 | $23.40 | $23.40 | $22.43 | 1,048 |
| 2021-10-25 | $24.07 | $24.07 | $23.37 | $23.37 | $22.40 | 1,838 |
| 2021-10-22 | $23.51 | $23.51 | $23.06 | $23.26 | $22.30 | 7,712 |
| 2021-10-21 | $23.83 | $23.91 | $23.83 | $23.91 | $22.92 | 1,341 |
| 2021-10-20 | $23.76 | $23.84 | $22.86 | $23.84 | $22.85 | 2,622 |
| 2021-10-19 | $23.34 | $23.41 | $23.02 | $23.11 | $22.15 | 10,138 |
| 2021-10-18 | $22.69 | $22.77 | $22.69 | $22.77 | $21.83 | 1,674 |
| 2021-10-15 | $21.85 | $23.25 | $21.85 | $22.34 | $21.41 | 4,208 |
| 2021-10-14 | $22.56 | $23.07 | $22.56 | $23.07 | $22.11 | 1,639 |
| 2021-10-13 | $22.20 | $23.21 | $22.20 | $22.53 | $21.60 | 2,658 |
| 2021-10-12 | $22.63 | $22.71 | $22.21 | $22.71 | $21.77 | 2,311 |
| 2021-10-11 | $22.80 | $22.80 | $22.10 | $22.10 | $21.18 | 1,060 |
| 2021-10-08 | $22.56 | $22.65 | $22.47 | $22.65 | $21.71 | 1,547 |
| 2021-10-07 | $22.63 | $22.71 | $22.14 | $22.22 | $21.30 | 2,773 |
| 2021-10-06 | $22.70 | $22.78 | $22.06 | $22.59 | $21.65 | 2,478 |
| 2021-10-05 | $22.70 | $22.78 | $22.70 | $22.78 | $21.84 | 2,430 |
| 2021-10-04 | $22.59 | $22.59 | $21.80 | $22.42 | $21.49 | 3,366 |
| 2021-10-01 | $22.31 | $22.40 | $21.88 | $22.40 | $21.47 | 8,780 |
| 2021-09-30 | $21.89 | $22.82 | $21.89 | $22.04 | $21.13 | 2,587 |
| 2021-09-29 | $22.86 | $22.86 | $21.87 | $21.87 | $20.96 | 5,794 |
| 2021-09-28 | $22.06 | $22.14 | $21.87 | $22.14 | $21.22 | 18,701 |
| 2021-09-27 | $22.37 | $22.45 | $22.37 | $22.45 | $21.52 | 6,157 |
| 2021-09-24 | $21.66 | $21.75 | $21.58 | $21.75 | $20.85 | 6,267 |
| 2021-09-23 | $22.24 | $22.24 | $21.73 | $21.73 | $20.83 | 9,994 |
| 2021-09-22 | $22.10 | $22.18 | $21.57 | $21.57 | $20.68 | 6,000 |
| 2021-09-21 | $22.28 | $22.28 | $21.68 | $21.95 | $21.04 | 3,602 |
| 2021-09-20 | $22.62 | $22.70 | $21.58 | $22.19 | $21.27 | 2,298 |
| 2021-09-17 | $21.79 | $22.88 | $21.79 | $22.65 | $21.71 | 6,154 |
| 2021-09-16 | $22.56 | $22.56 | $22.45 | $22.46 | $21.53 | 1,046 |
| 2021-09-15 | $23.10 | $23.10 | $22.21 | $22.32 | $21.40 | 11,217 |
| 2021-09-14 | $22.82 | $22.82 | $22.34 | $22.67 | $21.73 | 2,281 |
| 2021-09-13 | $22.81 | $22.81 | $22.73 | $22.73 | $21.79 | 1,176 |
| 2021-09-10 | $22.30 | $22.92 | $22.30 | $22.68 | $21.74 | 3,497 |
| 2021-09-09 | $23.09 | $23.15 | $22.61 | $23.15 | $22.19 | 1,979 |
| 2021-09-08 | $22.95 | $22.95 | $22.53 | $22.53 | $21.60 | 1,852 |
| 2021-09-07 | $21.98 | $23.30 | $21.98 | $23.30 | $22.33 | 1,923 |
| 2021-09-03 | $23.05 | $23.13 | $21.86 | $23.13 | $22.17 | 4,151 |
| 2021-09-02 | $23.00 | $23.08 | $21.75 | $23.08 | $22.12 | 3,125 |
| 2021-09-01 | $21.83 | $23.09 | $21.79 | $22.97 | $22.02 | 2,166 |
| 2021-08-31 | $22.92 | $23.00 | $21.66 | $23.00 | $22.05 | 1,674 |
| 2021-08-30 | $23.20 | $23.20 | $22.00 | $23.20 | $22.24 | 975 |
| 2021-08-27 | $22.54 | $22.54 | $22.54 | $22.54 | $21.61 | 6,327 |
| 2021-08-26 | $21.84 | $22.97 | $21.84 | $22.33 | $21.41 | 5,980 |
| 2021-08-25 | $22.70 | $22.70 | $22.15 | $22.38 | $21.45 | 9,487 |
| 2021-08-24 | $21.70 | $22.34 | $21.70 | $22.33 | $21.41 | 1,776 |
| 2021-08-23 | $22.34 | $22.34 | $22.34 | $22.34 | $21.41 | 1,173 |
| 2021-08-20 | $21.44 | $22.80 | $21.44 | $22.80 | $21.86 | 2,008 |
| 2021-08-19 | $22.37 | $22.37 | $21.52 | $22.11 | $21.19 | 3,469 |
| 2021-08-18 | $22.57 | $22.57 | $22.23 | $22.53 | $21.60 | 11,399 |
| 2021-08-17 | $23.00 | $23.00 | $22.08 | $22.57 | $21.64 | 1,942 |
| 2021-08-16 | $22.62 | $22.81 | $22.62 | $22.81 | $21.87 | 2,208 |
| 2021-08-13 | $23.11 | $23.11 | $22.48 | $23.11 | $22.15 | 1,785 |
| 2021-08-12 | $23.64 | $23.72 | $22.38 | $23.72 | $22.74 | 2,517 |
| 2021-08-11 | $23.68 | $23.68 | $22.42 | $22.42 | $21.27 | 1,707 |
| 2021-08-10 | $23.00 | $23.57 | $22.68 | $23.57 | $22.36 | 1,902 |
| 2021-08-09 | $22.92 | $22.92 | $22.25 | $22.25 | $21.11 | 1,101 |
| 2021-08-06 | $22.21 | $22.92 | $22.21 | $22.78 | $21.61 | 3,637 |
| 2021-08-05 | $22.99 | $22.99 | $22.69 | $22.99 | $21.81 | 3,421 |
| 2021-08-04 | $23.38 | $23.38 | $22.53 | $22.63 | $21.47 | 2,428 |
| 2021-08-03 | $22.34 | $22.46 | $22.21 | $22.21 | $21.07 | 3,470 |
| 2021-08-02 | $22.89 | $22.89 | $21.94 | $22.73 | $21.57 | 2,896 |
| 2021-07-30 | $22.87 | $22.95 | $22.03 | $22.03 | $20.90 | 2,479 |
| 2021-07-29 | $23.15 | $23.23 | $23.06 | $23.06 | $21.88 | 2,391 |
| 2021-07-28 | $22.41 | $22.41 | $22.14 | $22.14 | $21.01 | 1,463 |
| 2021-07-27 | $22.20 | $22.20 | $21.66 | $21.66 | $20.55 | 1,529 |
| 2021-07-26 | $22.29 | $22.29 | $22.23 | $22.23 | $21.09 | 1,672 |
| 2021-07-23 | $22.20 | $22.29 | $22.20 | $22.29 | $21.15 | 2,520 |
| 2021-07-22 | $22.01 | $22.30 | $22.01 | $22.22 | $21.08 | 2,407 |
| 2021-07-21 | $21.91 | $21.99 | $21.65 | $21.99 | $20.87 | 2,301 |
| 2021-07-20 | $21.81 | $21.81 | $21.63 | $21.73 | $20.62 | 3,173 |
| 2021-07-19 | $21.81 | $21.81 | $21.33 | $21.33 | $20.24 | 3,321 |
| 2021-07-16 | $22.41 | $22.41 | $22.01 | $22.27 | $21.13 | 4,248 |
| 2021-07-15 | $22.73 | $22.73 | $21.86 | $22.12 | $20.99 | 3,003 |
| 2021-07-14 | $22.88 | $22.88 | $21.60 | $22.88 | $21.71 | 3,201 |
| 2021-07-13 | $22.98 | $23.06 | $22.98 | $23.06 | $21.88 | 5,298 |
| 2021-07-12 | $22.58 | $22.66 | $21.95 | $22.33 | $21.19 | 2,263 |
| 2021-07-09 | $22.59 | $22.68 | $21.27 | $22.68 | $21.52 | 6,688 |
| 2021-07-08 | $22.44 | $22.52 | $21.25 | $22.52 | $21.37 | 2,367 |
| 2021-07-07 | $22.95 | $23.03 | $22.30 | $23.03 | $21.85 | 1,969 |
| 2021-07-06 | $23.16 | $23.22 | $22.68 | $23.21 | $22.02 | 2,499 |
| 2021-07-02 | $22.93 | $22.93 | $22.38 | $22.45 | $21.30 | 1,356 |
| 2021-07-01 | $22.49 | $22.49 | $22.01 | $22.43 | $21.28 | 1,823 |
| 2021-06-30 | $22.25 | $22.33 | $22.25 | $22.33 | $21.19 | 7,179 |
| 2021-06-29 | $21.78 | $21.80 | $21.66 | $21.72 | $20.61 | 1,428 |
| 2021-06-28 | $22.12 | $22.12 | $21.86 | $21.86 | $20.74 | 1,950 |
| 2021-06-25 | $22.18 | $22.26 | $21.90 | $21.90 | $20.78 | 1,883 |
| 2021-06-24 | $22.07 | $22.13 | $21.87 | $22.13 | $21.00 | 4,059 |
| 2021-06-23 | $22.03 | $22.03 | $21.55 | $21.71 | $20.60 | 1,148 |
| 2021-06-22 | $22.00 | $22.00 | $21.83 | $21.83 | $20.71 | 19,394 |
| 2021-06-21 | $22.12 | $22.20 | $22.12 | $22.12 | $20.99 | 1,421 |
| 2021-06-18 | $22.12 | $22.13 | $21.82 | $21.82 | $20.70 | 1,112 |
| 2021-06-17 | $22.91 | $22.99 | $21.69 | $21.69 | $20.58 | 2,542 |
| 2021-06-16 | $22.49 | $22.66 | $22.49 | $22.50 | $21.35 | 8,672 |
| 2021-06-15 | $22.64 | $22.72 | $22.45 | $22.45 | $21.30 | 2,435 |
| 2021-06-14 | $22.07 | $22.52 | $22.07 | $22.27 | $21.13 | 6,799 |
| 2021-06-11 | $22.51 | $22.59 | $22.51 | $22.59 | $21.43 | 2,998 |
| 2021-06-10 | $22.76 | $22.83 | $22.75 | $22.83 | $21.66 | 5,936 |
| 2021-06-09 | $22.54 | $22.55 | $22.25 | $22.55 | $21.40 | 1,925 |
| 2021-06-08 | $23.13 | $23.21 | $22.51 | $22.66 | $21.50 | 4,560 |
| 2021-06-07 | $23.38 | $23.38 | $22.84 | $22.84 | $21.67 | 2,186 |
| 2021-06-04 | $22.77 | $22.77 | $22.45 | $22.73 | $21.57 | 3,337 |
| 2021-06-03 | $22.26 | $22.67 | $22.26 | $22.56 | $21.41 | 1,268 |
| 2021-06-02 | $22.80 | $22.81 | $22.44 | $22.49 | $21.34 | 3,116 |
| 2021-06-01 | $23.19 | $23.27 | $22.64 | $22.64 | $21.48 | 2,549 |
| 2021-05-28 | $23.09 | $23.18 | $23.09 | $23.18 | $21.99 | 1,910 |
| 2021-05-27 | $22.92 | $23.00 | $22.67 | $23.00 | $21.82 | 3,178 |
| 2021-05-26 | $22.73 | $22.81 | $22.54 | $22.65 | $21.49 | 3,118 |
| 2021-05-25 | $22.70 | $22.70 | $22.48 | $22.69 | $21.53 | 3,951 |
| 2021-05-24 | $22.62 | $22.62 | $22.61 | $22.61 | $21.45 | 2,293 |
| 2021-05-21 | $22.62 | $22.69 | $22.12 | $22.12 | $20.99 | 4,569 |
| 2021-05-20 | $22.57 | $22.57 | $22.22 | $22.26 | $21.12 | 1,406 |
| 2021-05-19 | $21.95 | $22.46 | $21.81 | $21.81 | $20.69 | 4,442 |
| 2021-05-18 | $21.94 | $22.81 | $21.94 | $22.57 | $21.42 | 2,030 |
| 2021-05-17 | $22.45 | $22.45 | $21.66 | $21.95 | $20.83 | 4,251 |
| 2021-05-14 | $21.28 | $22.55 | $21.28 | $22.26 | $21.12 | 3,075 |
| 2021-05-13 | $21.85 | $22.63 | $21.30 | $22.08 | $20.95 | 3,678 |
| 2021-05-12 | $22.36 | $22.36 | $21.92 | $22.20 | $21.06 | 4,360 |
| 2021-05-11 | $22.12 | $22.20 | $22.11 | $22.11 | $20.98 | 1,861 |
| 2021-05-10 | $22.69 | $22.69 | $22.02 | $22.34 | $21.20 | 922 |
| 2021-05-07 | $22.77 | $22.84 | $22.44 | $22.84 | $21.54 | 1,558 |
| 2021-05-06 | $22.26 | $22.34 | $21.95 | $22.34 | $21.05 | 3,057 |
| 2021-05-05 | $22.28 | $22.28 | $21.99 | $22.28 | $20.99 | 1,227 |
| 2021-05-04 | $22.41 | $22.41 | $21.58 | $22.06 | $20.79 | 5,688 |
| 2021-05-03 | $22.84 | $22.84 | $21.96 | $22.50 | $21.20 | 3,270 |
| 2021-04-30 | $22.72 | $22.77 | $22.31 | $22.77 | $21.45 | 2,054 |
| 2021-04-29 | $22.78 | $22.78 | $21.87 | $21.87 | $20.61 | 5,342 |
| 2021-04-28 | $22.28 | $22.36 | $22.27 | $22.35 | $21.06 | 3,018 |
| 2021-04-27 | $22.00 | $22.28 | $21.82 | $21.82 | $20.56 | 2,654 |
| 2021-04-26 | $21.92 | $21.92 | $21.92 | $21.92 | $20.65 | 2,558 |
| 2021-04-23 | $21.92 | $22.00 | $21.61 | $21.76 | $20.50 | 2,611 |
| 2021-04-22 | $21.92 | $21.92 | $21.59 | $21.92 | $20.65 | 2,212 |
| 2021-04-21 | $21.54 | $21.65 | $21.31 | $21.65 | $20.40 | 5,643 |
| 2021-04-20 | $22.30 | $22.30 | $21.13 | $21.43 | $20.19 | 17,597 |
| 2021-04-19 | $21.92 | $22.00 | $21.60 | $21.89 | $20.62 | 2,021 |
| 2021-04-16 | $21.95 | $22.03 | $21.74 | $21.82 | $20.56 | 6,282 |
| 2021-04-15 | $22.35 | $22.35 | $21.60 | $21.89 | $20.62 | 1,909 |
| 2021-04-14 | $20.78 | $21.66 | $20.78 | $21.65 | $20.40 | 3,283 |
| 2021-04-13 | $21.81 | $21.87 | $21.39 | $21.52 | $20.28 | 4,052 |
| 2021-04-12 | $21.81 | $21.81 | $21.59 | $21.59 | $20.34 | 1,117 |
| 2021-04-09 | $21.46 | $21.54 | $21.20 | $21.20 | $19.97 | 2,417 |
| 2021-04-08 | $22.08 | $22.08 | $21.21 | $21.59 | $20.34 | 4,324 |
| 2021-04-07 | $21.62 | $21.71 | $21.31 | $21.69 | $20.44 | 3,009 |
| 2021-04-06 | $22.08 | $22.16 | $21.73 | $21.73 | $20.35 | 2,411 |
| 2021-04-05 | $21.95 | $22.06 | $21.95 | $22.06 | $20.64 | 2,135 |
| 2021-04-01 | $21.66 | $21.75 | $21.51 | $21.51 | $20.12 | 5,913 |
| 2021-03-31 | $21.22 | $21.70 | $21.22 | $21.68 | $20.28 | 4,660 |
| 2021-03-30 | $21.61 | $21.70 | $21.42 | $21.42 | $20.04 | 2,467 |
| 2021-03-29 | $21.59 | $21.67 | $21.57 | $21.66 | $20.26 | 2,088 |
| 2021-03-26 | $21.86 | $21.86 | $21.04 | $21.41 | $20.03 | 2,963 |
| 2021-03-25 | $21.56 | $21.56 | $20.68 | $21.41 | $20.03 | 5,118 |
| 2021-03-24 | $21.12 | $21.32 | $21.11 | $21.21 | $19.84 | 1,854 |
| 2021-03-23 | $21.09 | $21.17 | $20.90 | $20.90 | $19.55 | 7,567 |
| 2021-03-22 | $21.59 | $21.59 | $21.25 | $21.47 | $20.08 | 1,886 |
| 2021-03-19 | $20.99 | $21.35 | $20.82 | $21.35 | $19.97 | 32,318 |
| 2021-03-18 | $21.77 | $21.77 | $21.11 | $21.17 | $19.80 | 3,856 |
| 2021-03-17 | $20.79 | $21.08 | $20.70 | $21.08 | $19.72 | 3,372 |
| 2021-03-16 | $21.43 | $21.43 | $20.74 | $20.91 | $19.56 | 691,533 |
| 2021-03-15 | $20.69 | $20.87 | $20.69 | $20.87 | $19.52 | 1,086 |
| 2021-03-12 | $21.49 | $21.57 | $21.49 | $21.57 | $20.18 | 1,463 |
| 2021-03-11 | $21.20 | $21.22 | $21.20 | $21.22 | $19.85 | 1,112 |
| 2021-03-10 | $21.33 | $21.33 | $20.77 | $20.90 | $19.55 | 2,805 |
| 2021-03-09 | $22.01 | $22.01 | $22.01 | $22.01 | $20.59 | 895 |
| 2021-03-08 | $21.35 | $21.43 | $21.16 | $21.24 | $19.87 | 3,579 |
| 2021-03-05 | $21.27 | $21.27 | $20.44 | $21.03 | $19.67 | 2,355 |
| 2021-03-04 | $20.36 | $21.09 | $20.36 | $20.98 | $19.63 | 5,260 |
| 2021-03-03 | $20.50 | $20.63 | $20.50 | $20.63 | $19.30 | 2,689 |
| 2021-03-02 | $20.05 | $20.41 | $20.05 | $20.41 | $19.09 | 2,243 |
| 2021-03-01 | $20.21 | $20.79 | $20.21 | $20.79 | $19.45 | 4,325 |
| 2021-02-26 | $20.16 | $20.35 | $20.16 | $20.19 | $18.89 | 1,555 |
| 2021-02-25 | $20.37 | $20.37 | $19.92 | $20.27 | $18.96 | 2,148 |
| 2021-02-24 | $20.15 | $20.27 | $20.15 | $20.27 | $18.96 | 2,148 |
| 2021-02-23 | $19.42 | $19.50 | $19.09 | $19.50 | $18.24 | 2,917 |
| 2021-02-22 | $19.97 | $19.97 | $19.20 | $19.53 | $18.27 | 2,096 |
| 2021-02-19 | $19.53 | $19.60 | $19.19 | $19.25 | $18.01 | 5,378 |
| 2021-02-18 | $19.56 | $19.64 | $19.20 | $19.32 | $18.07 | 15,034 |
| 2021-02-17 | $19.53 | $19.64 | $19.32 | $19.32 | $18.07 | 15,034 |
| 2021-02-16 | $19.75 | $19.75 | $19.50 | $19.67 | $18.40 | 1,849 |
| 2021-02-12 | $19.84 | $19.86 | $19.62 | $19.62 | $18.35 | 1,444 |
| 2021-02-11 | $19.88 | $19.93 | $19.85 | $19.85 | $18.57 | 3,589 |
| 2021-02-10 | $19.62 | $19.62 | $19.54 | $19.62 | $18.35 | 1,509 |
| 2021-02-09 | $19.44 | $19.94 | $19.44 | $19.94 | $18.65 | 24,582 |
| 2021-02-08 | $19.36 | $19.89 | $19.36 | $19.79 | $18.51 | 4,599 |
| 2021-02-05 | $19.02 | $19.11 | $18.84 | $19.11 | $17.88 | 2,184 |
| 2021-02-04 | $19.22 | $19.25 | $18.98 | $19.12 | $17.89 | 2,049 |
| 2021-02-03 | $19.07 | $19.07 | $18.99 | $19.03 | $17.80 | 5,352 |
| 2021-02-02 | $19.12 | $19.15 | $18.81 | $18.81 | $17.60 | 2,464 |
| 2021-02-01 | $18.79 | $19.12 | $18.79 | $19.11 | $17.88 | 3,664 |
| 2021-01-29 | $19.34 | $19.42 | $19.32 | $19.40 | $18.15 | 1,845 |
| 2021-01-28 | $19.64 | $19.67 | $19.08 | $19.67 | $18.40 | 4,393 |
| 2021-01-27 | $19.42 | $19.58 | $19.26 | $19.26 | $18.02 | 2,181 |
| 2021-01-26 | $20.05 | $20.05 | $19.00 | $19.66 | $18.39 | 3,417 |
| 2021-01-25 | $19.51 | $19.87 | $19.35 | $19.87 | $18.59 | 4,206 |
| 2021-01-22 | $19.78 | $19.87 | $19.78 | $19.86 | $18.58 | 4,255 |
| 2021-01-21 | $20.07 | $20.07 | $20.04 | $20.06 | $18.77 | 3,560 |
| 2021-01-20 | $20.51 | $20.51 | $20.01 | $20.17 | $18.87 | 4,842 |
| 2021-01-19 | $20.63 | $20.63 | $19.84 | $20.16 | $18.86 | 1,519 |
| 2021-01-15 | $20.15 | $20.25 | $19.82 | $20.20 | $18.90 | 4,459 |
| 2021-01-14 | $20.33 | $20.63 | $20.33 | $20.63 | $19.30 | 7,430 |
| 2021-01-13 | $20.34 | $20.35 | $20.30 | $20.35 | $19.04 | 2,430 |
| 2021-01-12 | $20.25 | $20.25 | $20.03 | $20.03 | $18.74 | 1,913 |
| 2021-01-11 | $20.00 | $20.54 | $20.00 | $20.39 | $19.07 | 13,459 |
| 2021-01-08 | $20.10 | $20.88 | $20.10 | $20.85 | $19.50 | 3,262 |
| 2021-01-07 | $19.66 | $19.90 | $19.50 | $19.90 | $18.62 | 1,498 |
| 2021-01-06 | $19.29 | $19.47 | $19.24 | $19.42 | $18.17 | 13,206 |
| 2021-01-05 | $19.44 | $19.44 | $19.44 | $19.44 | $18.19 | 8,572 |
| 2021-01-04 | $19.27 | $19.27 | $18.84 | $19.24 | $18.00 | 6,397 |
| 2020-12-31 | $19.38 | $19.38 | $18.60 | $19.38 | $18.13 | 1,741 |
| 2020-12-30 | $19.66 | $19.66 | $18.60 | $19.66 | $18.39 | 6,744 |
| 2020-12-29 | $19.24 | $19.24 | $18.83 | $18.83 | $17.61 | 11,450 |
| 2020-12-28 | $18.65 | $19.05 | $18.65 | $19.05 | $17.82 | 3,344 |
| 2020-12-24 | $19.10 | $19.11 | $18.78 | $19.01 | $17.78 | 1,594 |
| 2020-12-23 | $18.67 | $18.97 | $18.67 | $18.97 | $17.75 | 3,680 |
| 2020-12-22 | $18.60 | $19.37 | $18.60 | $18.60 | $17.40 | 1,682 |
| 2020-12-21 | $18.60 | $19.29 | $18.60 | $19.00 | $17.77 | 2,307 |
| 2020-12-18 | $18.59 | $19.03 | $18.59 | $18.94 | $17.72 | 3,653 |
| 2020-12-17 | $19.30 | $19.30 | $19.29 | $19.29 | $18.05 | 3,438 |
| 2020-12-16 | $19.40 | $19.82 | $19.25 | $19.25 | $18.01 | 885,598 |
| 2020-12-15 | $19.26 | $19.64 | $19.26 | $19.64 | $18.37 | 5,187 |
| 2020-12-14 | $19.24 | $19.24 | $19.10 | $19.10 | $17.87 | 300 |
| 2020-12-11 | $18.15 | $18.15 | $18.15 | $18.15 | $16.98 | 281 |
| 2020-12-10 | $18.23 | $18.60 | $18.23 | $18.60 | $17.40 | 1,319 |
| 2020-12-09 | $18.87 | $18.87 | $18.87 | $18.87 | $17.65 | 626 |
| 2020-12-08 | $18.85 | $18.85 | $18.84 | $18.84 | $17.62 | 900 |
| 2020-12-07 | $19.02 | $19.07 | $18.76 | $18.76 | $17.55 | 1,005 |
| 2020-12-04 | $18.89 | $18.89 | $18.89 | $18.89 | $17.67 | 0 |
| 2020-12-03 | $18.89 | $18.89 | $18.89 | $18.89 | $17.67 | 0 |
| 2020-12-02 | $18.89 | $18.89 | $18.89 | $18.89 | $17.67 | 8,734 |
| 2020-12-01 | $18.75 | $18.75 | $18.75 | $18.75 | $17.54 | 33 |
| 2020-11-30 | $19.00 | $19.00 | $18.75 | $18.75 | $17.54 | 1,735 |
| 2020-11-27 | $19.01 | $19.01 | $19.01 | $19.01 | $17.78 | 90 |
| 2020-11-25 | $19.01 | $19.01 | $19.01 | $19.01 | $17.78 | 851 |
| 2020-11-24 | $19.17 | $19.17 | $19.03 | $19.03 | $17.80 | 3,697 |
| 2020-11-23 | $18.17 | $18.17 | $18.17 | $18.17 | $17.00 | 220 |
| 2020-11-20 | $18.82 | $18.82 | $18.26 | $18.26 | $17.08 | 371 |
| 2020-11-19 | $18.01 | $18.01 | $18.01 | $18.01 | $16.85 | 1,047 |
| 2020-11-18 | $18.47 | $18.52 | $18.47 | $18.52 | $17.32 | 210 |
| 2020-11-17 | $18.11 | $18.33 | $18.11 | $18.33 | $17.15 | 442 |
| 2020-11-16 | $18.04 | $18.04 | $17.96 | $17.96 | $16.80 | 2,330 |
| 2020-11-13 | $17.95 | $17.95 | $17.66 | $17.66 | $16.52 | 1,299 |
| 2020-11-12 | $16.49 | $16.49 | $16.49 | $16.49 | $15.43 | 1 |
| 2020-11-11 | $16.49 | $16.49 | $16.49 | $16.49 | $15.43 | 0 |
| 2020-11-10 | $16.49 | $16.49 | $16.49 | $16.49 | $15.30 | 0 |
| 2020-11-09 | $16.49 | $16.49 | $16.49 | $16.49 | $15.30 | 0 |
| 2020-11-06 | $16.49 | $16.49 | $16.49 | $16.49 | $15.30 | 0 |
| 2020-11-05 | $16.49 | $16.49 | $16.49 | $16.49 | $15.30 | 200 |
| 2020-11-04 | $15.92 | $15.92 | $15.92 | $15.92 | $14.77 | 1,310 |
| 2020-11-03 | $15.80 | $16.00 | $15.80 | $16.00 | $14.85 | 5,983 |
| 2020-11-02 | $14.90 | $14.90 | $14.90 | $14.90 | $13.83 | 0 |
| 2020-10-30 | $14.90 | $14.90 | $14.90 | $14.90 | $13.83 | 0 |
| 2020-10-29 | $14.86 | $14.91 | $14.86 | $14.90 | $13.83 | 1,485 |
| 2020-10-28 | $15.73 | $15.73 | $15.73 | $15.73 | $14.60 | 3,000 |
| 2020-10-27 | $15.73 | $15.73 | $15.73 | $15.73 | $14.60 | 0 |
| 2020-10-26 | $15.73 | $15.73 | $15.73 | $15.73 | $14.60 | 0 |
| 2020-10-23 | $15.73 | $15.73 | $15.73 | $15.73 | $14.60 | 275 |
| 2020-10-22 | $15.70 | $15.70 | $15.70 | $15.70 | $14.57 | 21 |
| 2020-10-21 | $15.70 | $15.70 | $15.70 | $15.70 | $14.57 | 122,152 |
| 2020-10-20 | $15.64 | $15.64 | $15.64 | $15.64 | $14.51 | 891 |
| 2020-10-19 | $15.74 | $15.74 | $15.74 | $15.74 | $14.61 | 0 |
| 2020-10-16 | $15.74 | $15.74 | $15.74 | $15.74 | $14.61 | 0 |
| 2020-10-15 | $15.74 | $15.74 | $15.74 | $15.74 | $14.61 | 0 |
| 2020-10-14 | $15.74 | $15.74 | $15.74 | $15.74 | $14.61 | 1 |
| 2020-10-13 | $15.36 | $15.92 | $15.36 | $15.74 | $14.61 | 3,250 |
| 2020-10-12 | $15.72 | $15.72 | $15.72 | $15.72 | $14.59 | 354 |
| 2020-10-09 | $15.42 | $15.42 | $15.42 | $15.42 | $14.31 | 147 |
| 2020-10-08 | $15.35 | $15.35 | $15.35 | $15.35 | $14.24 | 2,338 |
| 2020-10-07 | $15.31 | $15.31 | $15.30 | $15.30 | $14.20 | 3,583 |
| 2020-10-06 | $15.29 | $15.29 | $15.20 | $15.20 | $14.11 | 2,758 |
| 2020-10-05 | $15.21 | $15.21 | $15.21 | $15.21 | $14.11 | 0 |
| 2020-10-02 | $15.21 | $15.21 | $15.21 | $15.21 | $14.11 | 405 |
| 2020-10-01 | $14.78 | $14.78 | $14.78 | $14.78 | $13.72 | 0 |
| 2020-09-30 | $14.78 | $14.78 | $14.78 | $14.78 | $13.72 | 200 |
| 2020-09-29 | $14.78 | $14.78 | $14.78 | $14.78 | $13.72 | 91 |
| 2020-09-28 | $14.78 | $14.78 | $14.78 | $14.78 | $13.72 | 1,034 |
| 2020-09-25 | $14.56 | $14.56 | $14.56 | $14.56 | $13.51 | 0 |
| 2020-09-24 | $14.56 | $14.56 | $14.56 | $14.56 | $13.51 | 6,805 |
| 2020-09-23 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 104 |
| 2020-09-22 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 25,900 |
| 2020-09-21 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 1 |
| 2020-09-18 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 487 |
| 2020-09-17 | $14.69 | $14.86 | $14.69 | $14.86 | $13.79 | 763 |
| 2020-09-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.92 | 720 |
| 2020-09-15 | $15.05 | $15.05 | $15.05 | $15.05 | $13.97 | 0 |
| 2020-09-14 | $15.08 | $15.08 | $15.05 | $15.05 | $13.97 | 1,247 |
| 2020-09-11 | $14.93 | $14.93 | $14.93 | $14.93 | $13.85 | 100 |
| 2020-09-10 | $14.91 | $14.93 | $14.91 | $14.93 | $13.85 | 436 |
| 2020-09-09 | $15.04 | $15.04 | $15.04 | $15.04 | $13.96 | 698 |
| 2020-09-08 | $14.97 | $14.97 | $14.79 | $14.79 | $13.72 | 17,560 |
| 2020-09-04 | $14.83 | $14.83 | $14.83 | $14.83 | $13.76 | 12,300 |
| 2020-09-03 | $14.83 | $14.83 | $14.83 | $14.83 | $13.76 | 4,234 |
| 2020-09-02 | $15.02 | $15.02 | $15.02 | $15.02 | $13.94 | 47 |
| 2020-09-01 | $15.02 | $15.02 | $15.02 | $15.02 | $13.94 | 447 |
| 2020-08-31 | $14.86 | $14.86 | $14.86 | $14.86 | $13.79 | 0 |
| 2020-08-28 | $14.86 | $14.86 | $14.86 | $14.86 | $13.79 | 0 |
| 2020-08-27 | $15.00 | $15.00 | $14.86 | $14.86 | $13.79 | 1,292 |
| 2020-08-26 | $15.18 | $15.26 | $15.18 | $15.26 | $14.16 | 1,667 |
| 2020-08-25 | $15.21 | $15.21 | $15.21 | $15.21 | $14.11 | 470 |
| 2020-08-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.92 | 411 |
| 2020-08-21 | $15.05 | $15.05 | $15.05 | $15.05 | $13.97 | 79 |
| 2020-08-20 | $15.00 | $15.10 | $15.00 | $15.05 | $13.97 | 16,232 |
| 2020-08-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.15 | 19 |
| 2020-08-18 | $15.25 | $15.25 | $15.25 | $15.25 | $14.15 | 2,330 |
| 2020-08-17 | $15.17 | $15.17 | $15.17 | $15.17 | $14.08 | 0 |
| 2020-08-14 | $15.57 | $15.57 | $15.17 | $15.17 | $14.08 | 647 |
| 2020-08-13 | $15.13 | $15.13 | $15.13 | $15.13 | $14.04 | 414 |
| 2020-08-12 | $15.42 | $15.49 | $15.42 | $15.49 | $14.25 | 18,800 |
| 2020-08-11 | $15.15 | $15.15 | $15.15 | $15.15 | $13.94 | 1,800 |
| 2020-08-10 | $14.78 | $14.78 | $14.78 | $14.78 | $13.60 | 0 |
| 2020-08-07 | $14.78 | $15.05 | $14.78 | $14.78 | $13.60 | 2,192 |
| 2020-08-06 | $14.71 | $14.71 | $14.71 | $14.71 | $13.53 | 15,137 |
| 2020-08-05 | $14.62 | $14.62 | $14.62 | $14.62 | $13.45 | 165 |
| 2020-08-04 | $14.32 | $14.32 | $14.32 | $14.32 | $13.17 | 0 |
| 2020-08-03 | $14.32 | $14.32 | $14.32 | $14.32 | $13.17 | 292 |
| 2020-07-31 | $14.53 | $14.53 | $14.53 | $14.53 | $13.37 | 195 |
| 2020-07-30 | $14.09 | $14.09 | $14.09 | $14.09 | $12.96 | 0 |
| 2020-07-29 | $14.77 | $14.77 | $14.09 | $14.09 | $12.96 | 1,037 |
| 2020-07-28 | $14.94 | $14.94 | $14.94 | $14.94 | $13.74 | 200,136 |
| 2020-07-27 | $14.94 | $14.94 | $14.94 | $14.94 | $13.74 | 117 |
| 2020-07-24 | $15.00 | $15.04 | $14.94 | $14.94 | $13.74 | 3,449 |
| 2020-07-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.80 | 288 |
| 2020-07-22 | $15.30 | $15.30 | $15.11 | $15.11 | $13.90 | 2,524 |
| 2020-07-21 | $15.92 | $15.92 | $15.32 | $15.32 | $14.09 | 22,521 |
| 2020-07-20 | $15.35 | $15.46 | $15.35 | $15.46 | $14.22 | 7,205 |
| 2020-07-17 | $15.51 | $15.51 | $15.51 | $15.51 | $14.27 | 512 |
| 2020-07-16 | $15.42 | $15.42 | $15.42 | $15.42 | $14.19 | 460 |
| 2020-07-15 | $15.63 | $15.87 | $15.63 | $15.87 | $14.60 | 6,889 |
| 2020-07-14 | $15.38 | $15.38 | $15.38 | $15.38 | $14.15 | 506 |
| 2020-07-13 | $15.50 | $15.50 | $15.50 | $15.50 | $14.26 | 2,848 |
| 2020-07-10 | $15.51 | $15.51 | $15.51 | $15.51 | $14.27 | 1,549 |
| 2020-07-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.26 | 123 |
| 2020-07-08 | $15.65 | $15.65 | $15.65 | $15.65 | $14.40 | 0 |
| 2020-07-07 | $15.65 | $15.65 | $15.65 | $15.65 | $14.40 | 8,200 |
| 2020-07-06 | $15.26 | $15.95 | $15.26 | $15.65 | $14.40 | 2,637 |
| 2020-07-02 | $14.76 | $14.77 | $14.76 | $14.77 | $13.59 | 634 |
| 2020-07-01 | $15.50 | $15.50 | $15.05 | $15.50 | $14.26 | 7,224 |
| 2020-06-30 | $15.39 | $15.39 | $15.39 | $15.39 | $14.16 | 1,392 |
| 2020-06-29 | $14.70 | $14.70 | $14.70 | $14.70 | $13.52 | 0 |
| 2020-06-26 | $14.70 | $14.70 | $14.70 | $14.70 | $13.52 | 0 |
| 2020-06-25 | $15.07 | $15.07 | $14.70 | $14.70 | $13.52 | 2,862 |
| 2020-06-24 | $14.98 | $15.15 | $14.98 | $15.15 | $13.94 | 1,332 |
| 2020-06-23 | $15.39 | $15.39 | $15.39 | $15.39 | $14.16 | 280 |
| 2020-06-22 | $15.25 | $15.25 | $15.25 | $15.25 | $14.03 | 5 |
| 2020-06-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.03 | 579 |
| 2020-06-18 | $15.32 | $15.32 | $15.30 | $15.30 | $14.08 | 1,083 |
| 2020-06-17 | $15.67 | $15.67 | $15.67 | $15.67 | $14.42 | 340 |
| 2020-06-16 | $15.73 | $15.74 | $15.73 | $15.74 | $14.48 | 1,875 |
| 2020-06-15 | $15.50 | $15.50 | $15.49 | $15.49 | $14.25 | 301 |
| 2020-06-12 | $15.56 | $15.56 | $15.56 | $15.56 | $14.31 | 0 |
| 2020-06-11 | $15.74 | $15.74 | $15.56 | $15.56 | $14.31 | 3,697 |
| 2020-06-10 | $16.59 | $16.59 | $16.59 | $16.59 | $15.26 | 0 |
| 2020-06-09 | $15.95 | $16.59 | $15.95 | $16.59 | $15.26 | 13,242 |
| 2020-06-08 | $16.02 | $16.02 | $16.02 | $16.02 | $14.74 | 142 |
| 2020-06-05 | $16.05 | $16.05 | $16.02 | $16.02 | $14.74 | 1,358 |
| 2020-06-04 | $15.69 | $15.78 | $15.59 | $15.59 | $14.34 | 710 |
| 2020-06-03 | $15.82 | $15.82 | $15.73 | $15.74 | $14.48 | 2,070 |
| 2020-06-02 | $14.53 | $14.58 | $14.44 | $14.44 | $13.28 | 40,230 |
| 2020-06-01 | $13.72 | $13.72 | $13.72 | $13.72 | $12.62 | 26 |
| 2020-05-29 | $13.60 | $13.78 | $13.60 | $13.72 | $12.62 | 1,109 |
| 2020-05-28 | $13.95 | $13.95 | $13.76 | $13.76 | $12.66 | 10,000 |
| 2020-05-27 | $13.87 | $13.87 | $13.55 | $13.63 | $12.54 | 8,825 |
| 2020-05-26 | $13.60 | $13.60 | $13.60 | $13.60 | $12.51 | 1,000 |
| 2020-05-22 | $13.63 | $13.63 | $13.34 | $13.34 | $12.27 | 6,692 |
| 2020-05-21 | $13.85 | $13.85 | $13.85 | $13.85 | $12.74 | 0 |
| 2020-05-20 | $14.25 | $14.25 | $13.85 | $13.85 | $12.74 | 237 |
| 2020-05-19 | $13.10 | $13.10 | $13.10 | $13.10 | $12.05 | 63,600 |
| 2020-05-18 | $13.10 | $13.10 | $13.10 | $13.10 | $12.05 | 0 |
| 2020-05-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.05 | 318 |
| 2020-05-14 | $13.63 | $13.63 | $13.63 | $13.63 | $12.54 | 73 |
| 2020-05-13 | $13.63 | $13.63 | $13.63 | $13.63 | $12.54 | 293 |
| 2020-05-12 | $13.85 | $14.26 | $13.85 | $14.26 | $13.12 | 79,800 |
| 2020-05-11 | $13.65 | $13.93 | $13.65 | $13.93 | $12.41 | 499 |
| 2020-05-08 | $13.84 | $13.84 | $13.84 | $13.84 | $12.33 | 279 |
| 2020-05-07 | $13.87 | $13.87 | $13.83 | $13.83 | $12.32 | 2,300 |
| 2020-05-06 | $13.87 | $13.87 | $13.87 | $13.87 | $12.36 | 229 |
| 2020-05-05 | $13.87 | $13.87 | $13.87 | $13.87 | $12.36 | 627 |
| 2020-05-04 | $13.41 | $13.41 | $13.41 | $13.41 | $11.95 | 0 |
| 2020-05-01 | $13.85 | $14.14 | $13.41 | $13.41 | $11.95 | 1,281 |
| 2020-04-30 | $13.90 | $13.90 | $13.90 | $13.90 | $12.38 | 1,350 |
| 2020-04-29 | $14.04 | $14.04 | $13.90 | $13.90 | $12.38 | 291 |
| 2020-04-28 | $13.55 | $13.55 | $13.41 | $13.41 | $11.95 | 7,200 |
| 2020-04-27 | $13.43 | $13.43 | $13.34 | $13.34 | $11.88 | 3,160 |
| 2020-04-24 | $13.21 | $13.21 | $13.21 | $13.21 | $11.77 | 500 |
| 2020-04-23 | $13.21 | $13.21 | $13.21 | $13.21 | $11.77 | 812 |
| 2020-04-22 | $13.13 | $13.13 | $13.13 | $13.13 | $11.70 | 7,030 |
| 2020-04-21 | $13.26 | $13.26 | $13.26 | $13.26 | $11.81 | 7,600 |
| 2020-04-20 | $13.24 | $13.24 | $13.24 | $13.24 | $11.80 | 14,800 |
| 2020-04-17 | $13.24 | $13.24 | $13.24 | $13.24 | $11.80 | 171 |
| 2020-04-16 | $14.03 | $14.03 | $13.36 | $13.36 | $11.90 | 13,223 |
| 2020-04-15 | $14.00 | $14.00 | $13.72 | $13.72 | $12.22 | 5,565 |
| 2020-04-14 | $13.75 | $13.75 | $13.75 | $13.75 | $12.25 | 23,350 |
| 2020-04-13 | $13.75 | $13.75 | $13.75 | $13.75 | $12.25 | 384 |
| 2020-04-09 | $13.45 | $13.75 | $13.45 | $13.75 | $12.25 | 4,265 |
| 2020-04-08 | $12.80 | $13.39 | $12.80 | $13.39 | $11.93 | 256,122 |
| 2020-04-07 | $13.12 | $13.39 | $13.12 | $13.30 | $11.85 | 2,993 |
| 2020-04-06 | $12.81 | $12.85 | $12.81 | $12.85 | $11.45 | 455 |
| 2020-04-03 | $12.50 | $12.50 | $12.27 | $12.27 | $10.93 | 1,636 |
| 2020-04-02 | $13.03 | $13.03 | $13.03 | $13.03 | $11.61 | 45 |
| 2020-04-01 | $13.03 | $13.03 | $13.03 | $13.03 | $11.61 | 12,729 |
| 2020-03-31 | $13.46 | $13.46 | $13.03 | $13.03 | $11.61 | 2,221 |
| 2020-03-30 | $12.95 | $12.95 | $12.95 | $12.95 | $11.54 | 1,968 |
| 2020-03-27 | $14.01 | $14.01 | $14.01 | $14.01 | $12.48 | 2,100 |
| 2020-03-26 | $12.84 | $13.80 | $12.84 | $13.80 | $12.29 | 3,700 |
| 2020-03-25 | $14.29 | $14.29 | $12.58 | $12.58 | $11.21 | 1,396 |
| 2020-03-24 | $10.89 | $10.89 | $10.89 | $10.89 | $9.70 | 2,900 |
| 2020-03-23 | $10.89 | $10.89 | $10.89 | $10.89 | $9.70 | 125 |
| 2020-03-20 | $12.03 | $12.03 | $12.03 | $12.03 | $10.72 | 0 |
| 2020-03-19 | $12.24 | $12.24 | $11.62 | $12.03 | $10.72 | 800 |
| 2020-03-18 | $11.52 | $12.24 | $11.52 | $12.24 | $10.90 | 13,840 |
| 2020-03-17 | $12.50 | $12.50 | $12.44 | $12.44 | $11.08 | 4,156 |
| 2020-03-16 | $12.07 | $12.07 | $12.07 | $12.07 | $10.75 | 393 |
| 2020-03-13 | $13.70 | $13.70 | $13.38 | $13.38 | $11.92 | 1,727 |
| 2020-03-12 | $13.25 | $13.25 | $13.25 | $13.25 | $11.80 | 200 |
| 2020-03-11 | $14.80 | $15.11 | $14.80 | $15.11 | $13.46 | 410 |
| 2020-03-10 | $15.75 | $15.75 | $15.35 | $15.35 | $13.67 | 5,596 |
| 2020-03-09 | $15.15 | $15.15 | $14.60 | $14.60 | $13.01 | 4,529 |
| 2020-03-06 | $16.74 | $16.74 | $16.35 | $16.35 | $14.57 | 4,240 |
| 2020-03-05 | $17.12 | $17.12 | $16.92 | $16.93 | $15.08 | 4,267 |
| 2020-03-04 | $17.23 | $17.30 | $17.23 | $17.30 | $15.41 | 9,628 |
| 2020-03-03 | $17.24 | $17.24 | $17.24 | $17.24 | $15.36 | 315 |
| 2020-03-02 | $17.24 | $17.24 | $17.24 | $17.24 | $15.36 | 2,665 |
| 2020-02-28 | $17.08 | $17.08 | $17.08 | $17.08 | $15.22 | 111 |
| 2020-02-27 | $17.75 | $17.75 | $17.75 | $17.75 | $15.81 | 3,019 |
| 2020-02-26 | $17.58 | $17.89 | $17.58 | $17.75 | $15.81 | 3,059 |
| 2020-02-25 | $17.88 | $17.88 | $17.88 | $17.88 | $15.93 | 840 |
| 2020-02-24 | $17.23 | $17.23 | $17.23 | $17.23 | $15.35 | 100 |
| 2020-02-21 | $18.01 | $18.01 | $18.01 | $18.01 | $16.04 | 2,000 |
| 2020-02-20 | $18.21 | $18.21 | $18.01 | $18.01 | $16.04 | 1,960 |
| 2020-02-19 | $18.14 | $18.14 | $18.14 | $18.14 | $16.16 | 0 |
| 2020-02-18 | $18.14 | $18.14 | $18.14 | $18.14 | $16.16 | 38,042 |
| 2020-02-14 | $18.23 | $18.23 | $18.23 | $18.23 | $16.24 | 0 |
| 2020-02-13 | $18.23 | $18.23 | $18.23 | $18.23 | $16.24 | 271 |
| 2020-02-12 | $18.04 | $18.04 | $18.04 | $18.04 | $16.07 | 94 |
| 2020-02-11 | $18.04 | $18.04 | $18.04 | $18.04 | $16.07 | 808 |
| 2020-02-10 | $17.80 | $17.80 | $17.80 | $17.80 | $15.86 | 0 |
| 2020-02-07 | $17.80 | $17.80 | $17.80 | $17.80 | $15.86 | 224 |
| 2020-02-06 | $18.45 | $18.45 | $18.45 | $18.45 | $16.44 | 5,800 |
| 2020-02-04 | $18.30 | $18.30 | $18.30 | $18.30 | $16.30 | 164 |
| 2020-02-03 | $18.16 | $18.16 | $18.16 | $18.16 | $16.18 | 0 |
| 2020-01-31 | $18.16 | $18.16 | $18.16 | $18.16 | $16.18 | 232 |
| 2020-01-30 | $18.90 | $18.90 | $18.90 | $18.90 | $16.84 | 4,143 |
| 2020-01-29 | $18.90 | $18.90 | $18.90 | $18.90 | $16.84 | 0 |
| 2020-01-28 | $18.90 | $18.90 | $18.90 | $18.90 | $16.84 | 349 |
| 2020-01-27 | $18.90 | $18.90 | $18.90 | $18.90 | $16.84 | 100 |
| 2020-01-24 | $19.48 | $19.48 | $19.48 | $19.48 | $17.35 | 25 |
| 2020-01-23 | $19.48 | $19.48 | $19.48 | $19.48 | $17.35 | 50 |
| 2020-01-22 | $19.48 | $19.48 | $19.48 | $19.48 | $17.35 | 138 |
| 2020-01-21 | $19.48 | $19.48 | $19.48 | $19.48 | $17.35 | 0 |
| 2020-01-17 | $19.48 | $19.48 | $19.48 | $19.48 | $17.35 | 36 |
| 2020-01-16 | $19.48 | $19.48 | $19.48 | $19.48 | $17.35 | 635 |
| 2020-01-15 | $18.83 | $19.31 | $18.83 | $19.31 | $17.20 | 4,463 |
| 2020-01-14 | $19.22 | $19.22 | $19.22 | $19.22 | $17.12 | 2,902 |
| 2020-01-13 | $19.22 | $19.22 | $19.22 | $19.22 | $17.12 | 7 |
| 2020-01-10 | $19.22 | $19.22 | $19.22 | $19.22 | $17.12 | 215 |
| 2020-01-09 | $19.01 | $19.01 | $19.01 | $19.01 | $16.94 | 0 |
| 2020-01-08 | $19.01 | $19.01 | $19.01 | $19.01 | $16.94 | 189 |
| 2020-01-07 | $19.01 | $19.01 | $19.01 | $19.01 | $16.94 | 50 |
| 2020-01-06 | $19.01 | $19.01 | $19.01 | $19.01 | $16.94 | 467 |
| 2020-01-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.37 | 27 |
| 2020-01-02 | $19.30 | $19.50 | $19.30 | $19.50 | $17.37 | 2,979 |
| 2019-12-31 | $18.90 | $18.90 | $18.90 | $18.90 | $16.84 | 144 |
| 2019-12-30 | $18.87 | $19.06 | $18.87 | $18.90 | $16.84 | 326 |
| 2019-12-27 | $18.84 | $18.84 | $18.84 | $18.84 | $16.78 | 0 |
| 2019-12-26 | $18.84 | $18.84 | $18.84 | $18.84 | $16.78 | 0 |
| 2019-12-24 | $18.84 | $18.84 | $18.84 | $18.84 | $16.78 | 0 |
| 2019-12-23 | $18.84 | $18.84 | $18.84 | $18.84 | $16.78 | 1,068 |
| 2019-12-20 | $18.75 | $18.75 | $18.75 | $18.75 | $16.70 | 32 |
| 2019-12-19 | $18.75 | $18.75 | $18.75 | $18.75 | $16.70 | 26 |
| 2019-12-18 | $18.75 | $18.75 | $18.75 | $18.75 | $16.70 | 0 |
| 2019-12-17 | $18.75 | $18.75 | $18.75 | $18.75 | $16.70 | 18 |
| 2019-12-16 | $18.75 | $18.75 | $18.75 | $18.75 | $16.70 | 0 |
| 2019-12-13 | $18.75 | $18.75 | $18.75 | $18.75 | $16.70 | 25 |
| 2019-12-12 | $18.75 | $18.75 | $18.75 | $18.75 | $16.70 | 242 |
| 2019-12-11 | $18.58 | $18.58 | $18.39 | $18.58 | $16.55 | 957 |
| 2019-12-10 | $18.28 | $18.28 | $18.28 | $18.28 | $16.29 | 0 |
| 2019-12-09 | $18.28 | $18.28 | $18.28 | $18.28 | $16.29 | 597 |
| 2019-12-06 | $18.28 | $18.28 | $18.28 | $18.28 | $16.29 | 504 |
| 2019-12-05 | $18.82 | $18.82 | $18.82 | $18.82 | $16.77 | 31 |
| 2019-12-04 | $18.82 | $18.82 | $18.82 | $18.82 | $16.77 | 0 |
| 2019-12-03 | $18.82 | $18.82 | $18.82 | $18.82 | $16.77 | 53 |
| 2019-12-02 | $18.82 | $18.82 | $18.82 | $18.82 | $16.77 | 0 |
| 2019-11-29 | $18.82 | $18.82 | $18.82 | $18.82 | $16.77 | 0 |
| 2019-11-27 | $18.82 | $18.82 | $18.82 | $18.82 | $16.77 | 862 |
| 2019-11-26 | $18.81 | $18.81 | $18.81 | $18.81 | $16.76 | 560 |
| 2019-11-25 | $18.58 | $18.58 | $18.58 | $18.58 | $16.55 | 0 |
| 2019-11-22 | $18.58 | $18.58 | $18.58 | $18.58 | $16.55 | 49 |
| 2019-11-21 | $18.58 | $18.58 | $18.58 | $18.58 | $16.55 | 369 |
| 2019-11-20 | $19.38 | $19.38 | $19.38 | $19.38 | $17.27 | 138 |
| 2019-11-19 | $19.23 | $19.23 | $19.23 | $19.23 | $17.13 | 47 |
| 2019-11-18 | $19.67 | $19.67 | $19.67 | $19.67 | $17.52 | 0 |
| 2019-11-15 | $19.67 | $19.67 | $19.67 | $19.67 | $17.33 | 0 |
| 2019-11-14 | $19.67 | $19.67 | $19.67 | $19.67 | $17.14 | 17 |
| 2019-11-13 | $19.67 | $19.67 | $19.67 | $19.67 | $17.14 | 155 |
| 2019-11-12 | $19.65 | $19.69 | $19.65 | $19.69 | $17.15 | 3,300 |
| 2019-11-11 | $19.18 | $19.18 | $19.18 | $19.18 | $16.71 | 0 |
| 2019-11-08 | $19.18 | $19.18 | $19.18 | $19.18 | $16.71 | 127 |
| 2019-11-07 | $19.18 | $19.18 | $19.18 | $19.18 | $16.71 | 0 |
| 2019-11-06 | $19.18 | $19.18 | $19.18 | $19.18 | $16.71 | 0 |
| 2019-11-05 | $19.18 | $19.18 | $19.18 | $19.18 | $16.71 | 0 |
| 2019-11-04 | $19.18 | $19.18 | $19.18 | $19.18 | $16.71 | 3,172 |
| 2019-11-01 | $18.17 | $18.17 | $18.17 | $18.17 | $15.83 | 58 |
| 2019-10-31 | $18.17 | $18.17 | $18.17 | $18.17 | $15.83 | 93 |
| 2019-10-30 | $18.17 | $18.17 | $18.17 | $18.17 | $15.83 | 4 |
| 2019-10-29 | $18.17 | $18.17 | $18.17 | $18.17 | $15.83 | 15 |
| 2019-10-28 | $18.17 | $18.17 | $18.17 | $18.17 | $15.83 | 0 |
| 2019-10-25 | $18.17 | $18.17 | $18.17 | $18.17 | $15.83 | 0 |
| 2019-10-24 | $18.17 | $18.17 | $18.17 | $18.17 | $15.83 | 3,323 |
| 2019-10-23 | $18.17 | $18.17 | $18.17 | $18.17 | $15.83 | 4 |
| 2019-10-22 | $18.17 | $18.17 | $18.17 | $18.17 | $15.83 | 0 |
| 2019-10-21 | $18.17 | $18.17 | $18.17 | $18.17 | $15.83 | 0 |
| 2019-10-18 | $18.17 | $18.17 | $18.17 | $18.17 | $15.83 | 267 |
| 2019-10-17 | $18.22 | $18.22 | $18.22 | $18.22 | $15.87 | 515 |
| 2019-10-16 | $18.23 | $18.23 | $18.23 | $18.23 | $15.88 | 3,080 |
| 2019-10-15 | $18.23 | $18.23 | $18.23 | $18.23 | $15.88 | 257 |
| 2019-10-14 | $17.75 | $17.75 | $17.75 | $17.75 | $15.46 | 219 |
| 2019-10-11 | $17.75 | $17.75 | $17.75 | $17.75 | $15.46 | 25 |
| 2019-10-10 | $17.75 | $17.75 | $17.75 | $17.75 | $15.46 | 71 |
| 2019-10-09 | $17.75 | $17.75 | $17.75 | $17.75 | $15.46 | 4 |
| 2019-10-08 | $17.75 | $17.75 | $17.75 | $17.75 | $15.46 | 1,975 |
| 2019-10-07 | $17.75 | $17.75 | $17.75 | $17.75 | $15.46 | 212,400 |
| 2019-10-04 | $17.75 | $17.75 | $17.75 | $17.75 | $15.46 | 29 |
| 2019-10-03 | $17.75 | $17.75 | $17.75 | $17.75 | $15.46 | 240 |
| 2019-10-02 | $17.71 | $17.71 | $17.71 | $17.71 | $15.43 | 0 |
| 2019-10-01 | $17.71 | $17.71 | $17.71 | $17.71 | $15.43 | 382 |
| 2019-09-30 | $17.71 | $17.71 | $17.71 | $17.71 | $15.43 | 0 |
| 2019-09-27 | $17.71 | $17.71 | $17.71 | $17.71 | $15.43 | 51 |
| 2019-09-26 | $17.71 | $17.71 | $17.71 | $17.71 | $15.43 | 14,020 |
| 2019-09-25 | $18.00 | $18.00 | $18.00 | $18.00 | $15.68 | 125 |
| 2019-09-24 | $18.10 | $18.10 | $18.10 | $18.10 | $15.77 | 0 |
| 2019-09-23 | $18.10 | $18.10 | $18.10 | $18.10 | $15.77 | 0 |
| 2019-09-20 | $18.10 | $18.10 | $18.10 | $18.10 | $15.77 | 0 |
| 2019-09-19 | $18.10 | $18.10 | $18.10 | $18.10 | $15.77 | 204 |
| 2019-09-18 | $18.25 | $18.25 | $18.25 | $18.25 | $15.90 | 1,000 |
| 2019-09-17 | $18.40 | $18.40 | $18.40 | $18.40 | $16.03 | 129 |
| 2019-09-16 | $17.91 | $17.91 | $17.91 | $17.91 | $15.60 | 0 |
| 2019-09-13 | $17.91 | $17.91 | $17.91 | $17.91 | $15.60 | 0 |
| 2019-09-12 | $17.91 | $17.91 | $17.91 | $17.91 | $15.60 | 29 |
| 2019-09-11 | $17.91 | $17.91 | $17.91 | $17.91 | $15.60 | 0 |
| 2019-09-10 | $17.91 | $17.91 | $17.91 | $17.91 | $15.60 | 12 |
| 2019-09-09 | $17.91 | $17.91 | $17.91 | $17.91 | $15.60 | 116 |
| 2019-09-06 | $17.58 | $17.58 | $17.58 | $17.58 | $15.32 | 0 |
| 2019-09-05 | $17.58 | $17.58 | $17.58 | $17.58 | $15.32 | 34 |
| 2019-09-04 | $17.58 | $17.58 | $17.58 | $17.58 | $15.32 | 169 |
| 2019-09-03 | $17.58 | $17.58 | $17.24 | $17.58 | $15.32 | 1,703 |
| 2019-08-30 | $18.05 | $18.05 | $18.05 | $18.05 | $15.73 | 200 |
| 2019-08-29 | $16.90 | $16.90 | $16.90 | $16.90 | $14.72 | 58 |
| 2019-08-28 | $16.90 | $16.90 | $16.90 | $16.90 | $14.72 | 190 |
| 2019-08-27 | $17.08 | $17.08 | $17.08 | $17.08 | $14.88 | 1,000 |
| 2019-08-26 | $17.70 | $17.70 | $17.70 | $17.70 | $15.42 | 67 |
| 2019-08-23 | $17.70 | $17.70 | $17.70 | $17.70 | $15.42 | 125 |
| 2019-08-22 | $17.70 | $17.70 | $17.70 | $17.70 | $15.42 | 0 |
| 2019-08-21 | $17.70 | $17.70 | $17.70 | $17.70 | $15.42 | 413 |
| 2019-08-20 | $17.65 | $17.65 | $17.65 | $17.65 | $15.38 | 551 |
| 2019-08-19 | $17.80 | $17.80 | $17.80 | $17.80 | $15.51 | 1,662 |
| 2019-08-15 | $17.87 | $18.00 | $17.87 | $18.00 | $15.68 | 100 |
| 2019-08-14 | $17.87 | $18.00 | $17.87 | $18.00 | $15.68 | 100 |
| 2019-08-13 | $18.00 | $18.00 | $18.00 | $18.00 | $15.68 | 10 |
| 2019-08-12 | $17.87 | $18.00 | $17.87 | $18.00 | $15.68 | 25,055 |
| 2019-08-09 | $18.08 | $18.08 | $18.08 | $18.08 | $15.75 | 34 |
| 2019-08-08 | $17.85 | $18.08 | $17.71 | $18.08 | $15.75 | 600 |
| 2019-08-07 | $17.85 | $18.08 | $17.71 | $18.08 | $15.75 | 600 |
| 2019-08-06 | $17.74 | $18.25 | $17.74 | $17.79 | $15.50 | 1,594 |
| 2019-08-05 | $17.90 | $18.04 | $17.90 | $17.90 | $15.59 | 5,800 |
| 2019-08-02 | $19.36 | $19.36 | $19.36 | $19.36 | $16.87 | 200 |
| 2019-08-01 | $19.36 | $19.36 | $19.36 | $19.36 | $16.68 | 233 |
| 2019-07-31 | $19.38 | $19.38 | $19.38 | $19.38 | $16.70 | 6,800 |
| 2019-07-30 | $19.38 | $19.38 | $19.38 | $19.38 | $16.70 | 6,800 |
| 2019-07-29 | $19.38 | $19.38 | $19.38 | $19.38 | $16.70 | 6,818 |
| 2019-07-26 | $19.22 | $19.22 | $19.22 | $19.22 | $16.56 | 0 |
| 2019-07-25 | $19.22 | $19.22 | $19.22 | $19.22 | $16.56 | 2,100 |
| 2019-07-24 | $19.22 | $19.22 | $19.22 | $19.22 | $16.56 | 0 |
| 2019-07-23 | $19.22 | $19.22 | $19.22 | $19.22 | $16.56 | 51 |
| 2019-07-22 | $19.22 | $19.22 | $19.22 | $19.22 | $16.56 | 0 |
| 2019-07-19 | $19.22 | $19.22 | $19.22 | $19.22 | $16.56 | 0 |
| 2019-07-18 | $19.22 | $19.22 | $19.22 | $19.22 | $16.56 | 214 |
| 2019-07-17 | $19.22 | $19.22 | $19.22 | $19.22 | $16.56 | 151 |
| 2019-07-16 | $18.98 | $18.98 | $18.98 | $18.98 | $16.35 | 629 |
| 2019-07-15 | $19.39 | $19.39 | $19.39 | $19.39 | $16.70 | 1 |
| 2019-07-12 | $19.39 | $19.39 | $19.39 | $19.39 | $16.70 | 0 |
| 2019-07-11 | $19.39 | $19.39 | $19.39 | $19.39 | $16.70 | 0 |
| 2019-07-10 | $19.39 | $19.39 | $19.39 | $19.39 | $16.70 | 0 |
| 2019-07-09 | $19.39 | $19.39 | $19.39 | $19.39 | $16.70 | 46 |
| 2019-07-08 | $19.39 | $19.39 | $19.39 | $19.39 | $16.70 | 22 |
| 2019-07-05 | $19.39 | $19.39 | $19.39 | $19.39 | $16.70 | 20,064 |
| 2019-07-03 | $19.44 | $19.44 | $19.35 | $19.39 | $16.70 | 25,029 |
| 2019-07-02 | $19.07 | $19.07 | $19.07 | $19.07 | $16.43 | 0 |
| 2019-07-01 | $19.07 | $19.07 | $19.07 | $19.07 | $16.43 | 93 |
| 2019-06-28 | $19.07 | $19.07 | $19.07 | $19.07 | $16.43 | 243 |
| 2019-06-27 | $19.01 | $19.01 | $19.01 | $19.01 | $16.38 | 393 |
| 2019-06-26 | $19.07 | $19.07 | $19.07 | $19.07 | $16.43 | 58 |
| 2019-06-25 | $19.07 | $19.07 | $19.07 | $19.07 | $16.43 | 0 |
| 2019-06-24 | $19.07 | $19.07 | $19.07 | $19.07 | $16.43 | 0 |
| 2019-06-21 | $19.07 | $19.07 | $19.07 | $19.07 | $16.43 | 762 |
| 2019-06-20 | $18.98 | $18.98 | $18.98 | $18.98 | $16.35 | 4,124 |
| 2019-06-19 | $18.56 | $18.80 | $18.56 | $18.80 | $16.20 | 3,137 |
| 2019-06-18 | $18.15 | $18.15 | $18.15 | $18.15 | $15.64 | 0 |
| 2019-06-17 | $18.15 | $18.15 | $18.15 | $18.15 | $15.64 | 95 |
| 2019-06-14 | $18.15 | $18.15 | $18.15 | $18.15 | $15.64 | 146 |
| 2019-06-13 | $18.15 | $18.15 | $18.15 | $18.15 | $15.64 | 1,008 |
| 2019-06-12 | $18.15 | $18.15 | $18.15 | $18.15 | $15.64 | 27,794 |
| 2019-06-11 | $18.15 | $18.15 | $18.15 | $18.15 | $15.64 | 585 |
| 2019-06-10 | $17.83 | $17.83 | $17.83 | $17.83 | $15.36 | 26 |
| 2019-06-07 | $17.83 | $17.83 | $17.83 | $17.83 | $15.36 | 500 |
| 2019-06-06 | $17.68 | $17.68 | $17.68 | $17.68 | $15.23 | 0 |
| 2019-06-05 | $17.68 | $17.68 | $17.68 | $17.68 | $15.23 | 0 |
| 2019-06-04 | $17.57 | $17.68 | $17.57 | $17.68 | $15.23 | 1,040 |
| 2019-06-03 | $17.52 | $17.52 | $17.52 | $17.52 | $15.09 | 2,640 |
| 2019-05-31 | $17.58 | $17.58 | $17.58 | $17.58 | $15.15 | 108 |
| 2019-05-30 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 98 |
| 2019-05-29 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 46 |
| 2019-05-28 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 800 |
| 2019-05-24 | $18.27 | $18.27 | $18.27 | $18.27 | $15.74 | 0 |
| 2019-05-23 | $18.27 | $18.27 | $18.27 | $18.27 | $15.74 | 110 |
| 2019-05-22 | $18.59 | $18.59 | $18.59 | $18.59 | $16.02 | 825 |
| 2019-05-21 | $18.62 | $18.62 | $18.62 | $18.62 | $16.04 | 201 |
| 2019-05-20 | $18.62 | $18.62 | $18.62 | $18.62 | $16.04 | 556 |
| 2019-05-17 | $19.56 | $19.56 | $19.56 | $19.56 | $16.85 | 0 |
| 2019-05-16 | $19.56 | $19.56 | $19.56 | $19.56 | $16.66 | 64 |
| 2019-05-15 | $19.56 | $19.56 | $19.56 | $19.56 | $16.66 | 100 |
| 2019-05-14 | $19.56 | $19.56 | $19.56 | $19.56 | $16.66 | 0 |
| 2019-05-13 | $19.56 | $19.56 | $19.56 | $19.56 | $16.66 | 0 |
| 2019-05-10 | $19.56 | $19.56 | $19.56 | $19.56 | $16.66 | 36 |
| 2019-05-09 | $19.56 | $19.56 | $19.56 | $19.56 | $16.66 | 941 |
| 2019-05-08 | $19.29 | $19.29 | $19.29 | $19.29 | $16.43 | 0 |
| 2019-05-07 | $19.29 | $19.29 | $19.29 | $19.29 | $16.43 | 1,729 |
| 2019-05-06 | $20.38 | $20.38 | $20.38 | $20.38 | $17.36 | 99 |
| 2019-05-03 | $20.31 | $20.38 | $20.31 | $20.38 | $17.36 | 300 |
| 2019-05-02 | $20.70 | $20.70 | $20.70 | $20.70 | $17.64 | 27 |
| 2019-05-01 | $20.70 | $20.70 | $20.70 | $20.70 | $17.64 | 0 |
| 2019-04-30 | $20.70 | $20.70 | $20.70 | $20.70 | $17.27 | 117 |
| 2019-04-29 | $20.15 | $20.15 | $20.15 | $20.15 | $16.81 | 0 |
| 2019-04-26 | $20.15 | $20.15 | $20.15 | $20.15 | $16.81 | 1,036 |
| 2019-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.68 | 624 |
| 2019-04-24 | $19.70 | $19.70 | $19.70 | $19.70 | $16.43 | 2,800 |
| 2019-04-23 | $19.70 | $19.70 | $19.70 | $19.70 | $16.43 | 0 |
| 2019-04-22 | $19.70 | $19.70 | $19.70 | $19.70 | $16.43 | 140,200 |
| 2019-04-18 | $19.70 | $19.70 | $19.70 | $19.70 | $16.43 | 59 |
| 2019-04-17 | $19.70 | $19.70 | $19.70 | $19.70 | $16.43 | 0 |
| 2019-04-15 | $19.70 | $19.70 | $19.70 | $19.70 | $16.43 | 1 |
| 2019-04-12 | $19.70 | $19.70 | $19.70 | $19.70 | $16.43 | 0 |
| 2019-04-11 | $19.70 | $19.70 | $19.70 | $19.70 | $16.43 | 98 |
| 2019-04-10 | $19.70 | $19.70 | $19.70 | $19.70 | $16.43 | 0 |
| 2019-04-09 | $19.70 | $19.70 | $19.70 | $19.70 | $16.43 | 172 |
| 2019-04-08 | $19.84 | $19.84 | $19.84 | $19.84 | $16.55 | 72 |
| 2019-04-05 | $19.84 | $19.84 | $19.84 | $19.84 | $16.55 | 1,126 |
| 2019-04-04 | $19.74 | $19.74 | $19.66 | $19.66 | $16.40 | 2,059 |
| 2019-04-03 | $19.05 | $19.05 | $19.05 | $19.05 | $15.89 | 0 |
| 2019-04-02 | $19.05 | $19.05 | $19.05 | $19.05 | $15.89 | 0 |
| 2019-04-01 | $18.98 | $19.05 | $18.98 | $19.05 | $15.89 | 357 |
| 2019-03-29 | $18.75 | $18.75 | $18.75 | $18.75 | $15.64 | 918 |
| 2019-03-28 | $18.43 | $18.43 | $18.43 | $18.43 | $15.37 | 300 |
| 2019-03-27 | $18.47 | $18.47 | $18.47 | $18.47 | $15.41 | 0 |
| 2019-03-26 | $18.47 | $18.47 | $18.47 | $18.47 | $15.41 | 0 |
| 2019-03-25 | $18.60 | $18.60 | $18.47 | $18.47 | $15.41 | 2,389 |
| 2019-03-22 | $18.30 | $18.77 | $18.30 | $18.77 | $15.66 | 362 |
| 2019-03-21 | $18.53 | $18.53 | $18.53 | $18.53 | $15.46 | 0 |
| 2019-03-20 | $18.53 | $18.53 | $18.53 | $18.53 | $15.46 | 0 |
| 2019-03-18 | $18.53 | $18.53 | $18.53 | $18.53 | $15.46 | 149 |
| 2019-03-15 | $18.65 | $18.65 | $18.65 | $18.65 | $15.56 | 100 |
| 2019-03-14 | $18.45 | $18.45 | $18.45 | $18.45 | $15.39 | 136 |
| 2019-03-13 | $18.59 | $18.59 | $18.59 | $18.59 | $15.51 | 36 |
| 2019-03-12 | $18.59 | $18.59 | $18.59 | $18.59 | $15.51 | 0 |
| 2019-03-11 | $18.59 | $18.59 | $18.59 | $18.59 | $15.51 | 0 |
| 2019-03-08 | $18.59 | $18.59 | $18.59 | $18.59 | $15.51 | 0 |
| 2019-03-07 | $18.59 | $18.59 | $18.59 | $18.59 | $15.51 | 43 |
| 2019-03-06 | $18.75 | $18.75 | $18.59 | $18.59 | $15.51 | 447 |
| 2019-03-05 | $18.45 | $18.45 | $18.45 | $18.45 | $15.39 | 63 |
| 2019-03-04 | $18.45 | $18.45 | $18.45 | $18.45 | $15.39 | 0 |
| 2019-03-01 | $18.45 | $18.45 | $18.45 | $18.45 | $15.39 | 105 |
| 2019-02-28 | $18.45 | $18.45 | $18.45 | $18.45 | $15.39 | 0 |
| 2019-02-27 | $18.45 | $18.45 | $18.45 | $18.45 | $15.39 | 200 |
| 2019-02-26 | $18.50 | $18.50 | $18.50 | $18.50 | $15.43 | 0 |
| 2019-02-25 | $18.50 | $18.50 | $18.50 | $18.50 | $15.43 | 443 |
| 2019-02-21 | $18.14 | $18.14 | $18.14 | $18.14 | $15.13 | 600 |
| 2019-02-20 | $18.14 | $18.14 | $18.14 | $18.14 | $15.13 | 162 |
| 2019-02-19 | $18.70 | $18.70 | $18.70 | $18.70 | $15.60 | 1,500 |
| 2019-02-15 | $18.70 | $18.70 | $18.70 | $18.70 | $15.60 | 6,774 |
| 2019-02-14 | $18.00 | $18.00 | $18.00 | $18.00 | $15.02 | 77 |
| 2019-02-13 | $18.00 | $18.00 | $18.00 | $18.00 | $15.02 | 0 |
| 2019-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.02 | 0 |
| 2019-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $15.02 | 28 |
| 2019-02-08 | $18.00 | $18.00 | $18.00 | $18.00 | $15.02 | 20 |
| 2019-02-07 | $18.00 | $18.00 | $18.00 | $18.00 | $15.02 | 1,904 |
| 2019-02-06 | $18.00 | $18.00 | $18.00 | $18.00 | $15.02 | 0 |
| 2019-02-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.02 | 200 |
| 2019-02-04 | $17.50 | $17.73 | $17.50 | $17.73 | $14.79 | 1,312 |
| 2019-02-01 | $17.75 | $17.75 | $17.75 | $17.75 | $14.81 | 0 |
| 2019-01-31 | $17.75 | $17.75 | $17.75 | $17.75 | $14.81 | 78 |
| 2019-01-30 | $17.75 | $17.75 | $17.75 | $17.75 | $14.81 | 0 |
| 2019-01-29 | $17.76 | $17.76 | $17.75 | $17.75 | $14.81 | 340 |
| 2019-01-28 | $17.64 | $17.64 | $17.64 | $17.64 | $14.72 | 37 |
| 2019-01-25 | $17.64 | $17.64 | $17.64 | $17.64 | $14.72 | 52 |
| 2019-01-24 | $17.64 | $17.64 | $17.64 | $17.64 | $14.72 | 185 |
| 2019-01-23 | $17.92 | $17.92 | $17.92 | $17.92 | $14.95 | 136 |
| 2019-01-22 | $17.74 | $17.74 | $17.74 | $17.74 | $14.80 | 369,913 |
| 2019-01-18 | $18.38 | $18.38 | $18.37 | $18.37 | $15.32 | 652 |
| 2019-01-17 | $18.37 | $18.37 | $18.25 | $18.25 | $15.22 | 520 |
| 2019-01-16 | $18.21 | $18.21 | $18.21 | $18.21 | $15.19 | 0 |
| 2019-01-15 | $18.36 | $18.36 | $18.21 | $18.21 | $15.19 | 468 |
| 2019-01-14 | $17.96 | $17.96 | $17.96 | $17.96 | $14.98 | 100 |
| 2019-01-11 | $17.98 | $17.99 | $17.98 | $17.99 | $15.01 | 1,161 |
| 2019-01-10 | $18.01 | $18.01 | $18.01 | $18.01 | $15.02 | 349 |
| 2019-01-09 | $17.91 | $17.91 | $17.91 | $17.91 | $14.94 | 14,089 |
| 2019-01-08 | $17.28 | $17.28 | $17.28 | $17.28 | $14.41 | 0 |
| 2019-01-07 | $17.28 | $17.28 | $17.28 | $17.28 | $14.41 | 303 |
| 2019-01-04 | $16.71 | $16.71 | $16.71 | $16.71 | $13.94 | 146 |
| 2019-01-03 | $16.82 | $16.82 | $16.71 | $16.71 | $13.94 | 760 |
| 2018-12-31 | $17.08 | $17.08 | $17.08 | $17.08 | $14.25 | 644 |
| 2018-12-28 | $16.89 | $16.89 | $16.89 | $16.89 | $14.09 | 2,055 |
| 2018-12-27 | $16.48 | $16.48 | $16.48 | $16.48 | $13.75 | 28 |
| 2018-12-26 | $16.58 | $17.47 | $16.48 | $16.48 | $13.75 | 10,523 |
| 2018-12-24 | $16.96 | $16.96 | $16.96 | $16.96 | $14.15 | 0 |
| 2018-12-21 | $16.70 | $16.96 | $16.70 | $16.96 | $14.15 | 3,720 |
| 2018-12-20 | $16.73 | $16.73 | $16.63 | $16.63 | $13.87 | 3,393 |
| 2018-12-19 | $17.19 | $17.19 | $17.19 | $17.19 | $14.34 | 92 |
| 2018-12-18 | $17.19 | $17.19 | $17.19 | $17.19 | $14.34 | 28 |
| 2018-12-14 | $17.19 | $17.19 | $17.19 | $17.19 | $14.34 | 0 |
| 2018-12-13 | $17.19 | $17.19 | $17.19 | $17.19 | $14.34 | 400 |
| 2018-12-12 | $17.48 | $17.48 | $17.48 | $17.48 | $14.58 | 0 |
| 2018-12-11 | $17.48 | $17.48 | $17.48 | $17.48 | $14.58 | 4,600 |
| 2018-12-10 | $17.48 | $17.48 | $17.48 | $17.48 | $14.58 | 0 |
| 2018-12-07 | $17.48 | $17.48 | $17.48 | $17.48 | $14.58 | 0 |
| 2018-12-06 | $17.47 | $17.48 | $17.47 | $17.48 | $14.58 | 39,200 |
| 2018-12-04 | $17.37 | $17.37 | $17.37 | $17.37 | $14.49 | 4 |
| 2018-12-03 | $17.37 | $17.37 | $17.37 | $17.37 | $14.49 | 9 |
| 2018-11-30 | $17.37 | $17.37 | $17.37 | $17.37 | $14.49 | 0 |
| 2018-11-29 | $17.37 | $17.37 | $17.37 | $17.37 | $14.49 | 2,198 |
| 2018-11-28 | $17.19 | $17.50 | $17.19 | $17.50 | $14.60 | 809 |
| 2018-11-27 | $16.96 | $16.96 | $16.96 | $16.96 | $14.15 | 377 |
| 2018-11-26 | $16.69 | $16.69 | $16.69 | $16.69 | $13.92 | 0 |
| 2018-11-23 | $16.69 | $16.69 | $16.69 | $16.69 | $13.92 | 35 |
| 2018-11-21 | $16.69 | $16.69 | $16.69 | $16.69 | $13.92 | 0 |
| 2018-11-20 | $16.69 | $16.69 | $16.69 | $16.69 | $13.92 | 0 |
| 2018-11-19 | $16.68 | $16.69 | $16.68 | $16.69 | $13.92 | 276 |
| 2018-11-16 | $16.73 | $16.73 | $16.73 | $16.73 | $13.96 | 0 |
| 2018-11-15 | $16.73 | $16.73 | $16.73 | $16.73 | $13.96 | 600 |
| 2018-11-14 | $16.72 | $16.73 | $16.72 | $16.73 | $13.96 | 34,200 |
| 2018-11-13 | $17.06 | $17.06 | $17.06 | $17.06 | $14.23 | 5,000 |
| 2018-11-12 | $16.66 | $16.66 | $16.66 | $16.66 | $13.90 | 1,570 |
| 2018-11-09 | $16.97 | $16.97 | $16.97 | $16.97 | $14.16 | 3,206 |
| 2018-11-08 | $17.24 | $17.50 | $17.21 | $17.21 | $14.36 | 58,734 |
| 2018-11-07 | $17.68 | $17.68 | $17.68 | $17.68 | $14.75 | 0 |
| 2018-11-06 | $17.68 | $17.68 | $17.68 | $17.68 | $14.75 | 29 |
| 2018-11-05 | $17.68 | $17.68 | $17.68 | $17.68 | $14.75 | 0 |
| 2018-11-02 | $17.68 | $17.68 | $17.68 | $17.68 | $14.75 | 47 |
| 2018-11-01 | $17.61 | $17.68 | $17.61 | $17.68 | $14.75 | 463 |
| 2018-10-31 | $16.93 | $16.93 | $16.93 | $16.93 | $14.12 | 2,273 |
| 2018-10-30 | $16.35 | $16.35 | $16.35 | $16.35 | $13.64 | 174 |
| 2018-10-29 | $16.52 | $16.52 | $16.52 | $16.52 | $13.78 | 0 |
| 2018-10-26 | $16.85 | $16.85 | $16.52 | $16.52 | $13.78 | 990 |
| 2018-10-25 | $16.85 | $16.85 | $16.85 | $16.85 | $14.06 | 2,600 |
| 2018-10-24 | $17.45 | $17.45 | $17.45 | $17.45 | $14.56 | 0 |
| 2018-10-23 | $17.46 | $17.46 | $17.11 | $17.45 | $14.56 | 4,478 |
| 2018-10-22 | $17.49 | $17.51 | $17.49 | $17.51 | $14.61 | 50,000 |
| 2018-10-19 | $17.56 | $17.56 | $17.46 | $17.46 | $14.57 | 3,308 |
| 2018-10-18 | $17.50 | $17.50 | $17.50 | $17.50 | $14.60 | 1,300 |
| 2018-10-17 | $17.55 | $17.55 | $17.55 | $17.55 | $14.64 | 46 |
| 2018-10-16 | $17.55 | $17.55 | $17.55 | $17.55 | $14.64 | 0 |
| 2018-10-15 | $17.55 | $17.68 | $17.55 | $17.55 | $14.64 | 1,003 |
| 2018-10-12 | $17.69 | $17.69 | $17.69 | $17.69 | $14.76 | 0 |
| 2018-10-11 | $17.69 | $17.69 | $17.69 | $17.69 | $14.76 | 0 |
| 2018-10-10 | $17.73 | $17.73 | $17.69 | $17.69 | $14.76 | 1,500 |
| 2018-10-09 | $18.48 | $18.48 | $18.48 | $18.48 | $15.42 | 0 |
| 2018-10-08 | $18.48 | $18.48 | $18.48 | $18.48 | $15.42 | 73 |
| 2018-10-05 | $18.48 | $18.48 | $18.48 | $18.48 | $15.42 | 100 |
| 2018-10-04 | $18.39 | $18.39 | $18.39 | $18.39 | $15.34 | 805 |
| 2018-10-03 | $18.76 | $18.76 | $18.76 | $18.76 | $15.65 | 1,247 |
| 2018-10-02 | $18.73 | $18.73 | $18.73 | $18.73 | $15.62 | 305 |
| 2018-10-01 | $18.67 | $18.67 | $18.67 | $18.67 | $15.57 | 1,282 |
| 2018-09-28 | $19.38 | $19.38 | $19.38 | $19.38 | $16.17 | 0 |
| 2018-09-27 | $19.38 | $19.38 | $19.38 | $19.38 | $16.17 | 300 |
| 2018-09-26 | $18.77 | $18.77 | $18.77 | $18.77 | $15.66 | 14,287 |
| 2018-09-25 | $19.01 | $19.01 | $19.01 | $19.01 | $15.86 | 0 |
| 2018-09-24 | $19.01 | $19.01 | $19.01 | $19.01 | $15.86 | 0 |
| 2018-09-21 | $19.01 | $19.01 | $19.01 | $19.01 | $15.86 | 700 |
| 2018-09-20 | $18.18 | $18.18 | $18.18 | $18.18 | $15.17 | 0 |
| 2018-09-19 | $18.31 | $18.32 | $18.18 | $18.18 | $15.17 | 74,755 |
| 2018-09-18 | $18.01 | $18.01 | $18.01 | $18.01 | $15.02 | 0 |
| 2018-09-17 | $18.01 | $18.01 | $18.01 | $18.01 | $15.02 | 5,200 |
| 2018-09-14 | $17.94 | $17.94 | $17.94 | $17.94 | $14.97 | 200 |
| 2018-09-13 | $17.97 | $17.97 | $17.97 | $17.97 | $14.99 | 600 |
| 2018-09-12 | $17.89 | $17.89 | $17.89 | $17.89 | $14.92 | 0 |
| 2018-09-11 | $17.89 | $17.89 | $17.89 | $17.89 | $14.92 | 0 |
| 2018-09-10 | $17.89 | $17.89 | $17.89 | $17.89 | $14.92 | 593 |
| 2018-09-07 | $17.89 | $17.89 | $17.89 | $17.89 | $14.92 | 0 |
| 2018-09-06 | $17.88 | $17.89 | $17.88 | $17.89 | $14.92 | 47,400 |
| 2018-09-05 | $18.01 | $18.01 | $18.01 | $18.01 | $15.02 | 600 |
| 2018-09-04 | $18.01 | $18.01 | $18.01 | $18.01 | $15.02 | 32 |
| 2018-08-31 | $18.00 | $18.01 | $18.00 | $18.01 | $15.02 | 78,800 |
| 2018-08-30 | $18.18 | $18.18 | $18.18 | $18.18 | $15.17 | 0 |
| 2018-08-29 | $18.18 | $18.18 | $18.18 | $18.18 | $15.17 | 0 |
| 2018-08-28 | $18.37 | $18.37 | $18.18 | $18.18 | $15.17 | 482 |
| 2018-08-27 | $18.52 | $18.52 | $18.52 | $18.52 | $15.45 | 0 |
| 2018-08-24 | $18.52 | $18.52 | $18.52 | $18.52 | $15.45 | 100 |
| 2018-08-23 | $18.43 | $18.43 | $18.43 | $18.43 | $15.37 | 0 |
| 2018-08-22 | $18.43 | $18.43 | $18.43 | $18.43 | $15.37 | 500 |
| 2018-08-21 | $18.31 | $18.31 | $18.31 | $18.31 | $15.27 | 0 |
| 2018-08-20 | $18.31 | $18.31 | $18.31 | $18.31 | $15.27 | 0 |
| 2018-08-17 | $18.31 | $18.34 | $18.31 | $18.31 | $15.27 | 678 |
| 2018-08-16 | $18.06 | $18.06 | $18.06 | $18.06 | $15.07 | 0 |
| 2018-08-15 | $18.06 | $18.06 | $18.06 | $18.06 | $15.07 | 74 |
| 2018-08-14 | $18.06 | $18.06 | $18.06 | $18.06 | $15.07 | 0 |
| 2018-08-13 | $18.06 | $18.06 | $18.06 | $18.06 | $15.07 | 300 |
| 2018-08-10 | $18.93 | $18.93 | $18.56 | $18.56 | $15.48 | 893 |
| 2018-08-09 | $19.11 | $19.11 | $19.11 | $19.11 | $15.94 | 269 |
| 2018-08-08 | $19.14 | $19.14 | $19.14 | $19.14 | $15.97 | 100 |
| 2018-08-07 | $19.81 | $19.81 | $19.81 | $19.81 | $16.15 | 1,250 |
| 2018-08-06 | $19.37 | $19.37 | $19.37 | $19.37 | $15.80 | 400 |
| 2018-08-03 | $19.33 | $19.33 | $19.33 | $19.33 | $15.76 | 0 |
| 2018-08-02 | $19.15 | $19.35 | $19.15 | $19.33 | $15.76 | 2,496 |
| 2018-08-01 | $19.62 | $19.62 | $19.62 | $19.62 | $16.00 | 1,569 |
| 2018-07-31 | $19.57 | $19.57 | $19.57 | $19.57 | $15.96 | 184 |
| 2018-07-30 | $19.42 | $19.42 | $19.42 | $19.42 | $15.84 | 137 |
| 2018-07-27 | $20.08 | $20.08 | $20.08 | $20.08 | $16.37 | 48 |
| 2018-07-26 | $20.08 | $20.08 | $20.08 | $20.08 | $16.37 | 2,000 |
| 2018-07-25 | $19.31 | $19.65 | $19.31 | $19.65 | $16.02 | 8,029 |
| 2018-07-24 | $19.27 | $19.27 | $19.27 | $19.27 | $15.71 | 199 |
| 2018-07-23 | $19.01 | $19.01 | $19.01 | $19.01 | $15.50 | 0 |
| 2018-07-20 | $19.01 | $19.01 | $19.01 | $19.01 | $15.50 | 0 |
| 2018-07-19 | $19.01 | $19.01 | $19.01 | $19.01 | $15.50 | 2,976 |
| 2018-07-18 | $19.01 | $19.01 | $19.01 | $19.01 | $15.50 | 0 |
| 2018-07-17 | $19.01 | $19.01 | $19.01 | $19.01 | $15.50 | 0 |
| 2018-07-16 | $19.01 | $19.01 | $19.01 | $19.01 | $15.50 | 1,200 |
| 2018-07-13 | $19.01 | $19.01 | $19.01 | $19.01 | $15.50 | 0 |
| 2018-07-12 | $19.01 | $19.01 | $19.01 | $19.01 | $15.50 | 12,700 |
| 2018-07-11 | $19.01 | $19.02 | $18.97 | $19.01 | $15.50 | 49,598 |
| 2018-07-10 | $18.95 | $18.95 | $18.95 | $18.95 | $15.45 | 0 |
| 2018-07-09 | $18.81 | $18.95 | $18.81 | $18.95 | $15.45 | 220 |
| 2018-07-06 | $18.50 | $18.61 | $18.50 | $18.61 | $15.18 | 741 |
| 2018-07-05 | $18.75 | $18.75 | $18.75 | $18.75 | $15.29 | 20,566 |
| 2018-07-03 | $19.14 | $19.14 | $19.14 | $19.14 | $15.61 | 84,909 |
| 2018-07-02 | $19.42 | $19.42 | $19.42 | $19.42 | $15.84 | 1,802 |
| 2018-06-29 | $19.42 | $19.42 | $19.42 | $19.42 | $15.84 | 86 |
| 2018-06-28 | $19.13 | $19.42 | $19.13 | $19.42 | $15.84 | 896 |
| 2018-06-27 | $19.31 | $19.31 | $19.31 | $19.31 | $15.75 | 1,365 |
| 2018-06-26 | $19.54 | $19.54 | $19.54 | $19.54 | $15.93 | 0 |
| 2018-06-25 | $19.54 | $19.54 | $19.54 | $19.54 | $15.93 | 77 |
| 2018-06-22 | $19.54 | $19.54 | $19.54 | $19.54 | $15.93 | 275 |
| 2018-06-21 | $19.66 | $19.66 | $19.66 | $19.66 | $16.03 | 416 |
| 2018-06-20 | $19.95 | $19.95 | $19.95 | $19.95 | $16.27 | 200 |
| 2018-06-19 | $19.95 | $20.00 | $19.95 | $20.00 | $16.31 | 626 |
| 2018-06-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.31 | 672 |
| 2018-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $16.31 | 148 |
| 2018-06-14 | $20.92 | $20.92 | $20.92 | $20.92 | $17.06 | 37 |
| 2018-06-13 | $20.92 | $20.92 | $20.92 | $20.92 | $17.06 | 300 |
| 2018-06-12 | $21.06 | $21.06 | $21.06 | $21.06 | $17.17 | 498 |
| 2018-06-11 | $21.40 | $21.40 | $21.40 | $21.40 | $17.45 | 0 |
| 2018-06-08 | $21.40 | $21.40 | $21.40 | $21.40 | $17.45 | 182 |
| 2018-06-07 | $21.40 | $21.40 | $21.40 | $21.40 | $17.45 | 600 |
| 2018-06-06 | $21.87 | $21.87 | $21.87 | $21.87 | $17.83 | 0 |
| 2018-06-05 | $21.87 | $21.87 | $21.87 | $21.87 | $17.83 | 300 |
| 2018-06-04 | $21.40 | $21.40 | $21.40 | $21.40 | $17.45 | 131 |
| 2018-06-01 | $21.37 | $21.37 | $21.37 | $21.37 | $17.43 | 0 |
| 2018-05-31 | $21.37 | $21.37 | $21.37 | $21.37 | $17.43 | 0 |
| 2018-05-30 | $21.37 | $21.37 | $21.37 | $21.37 | $17.43 | 1,203 |
| 2018-05-29 | $21.37 | $21.37 | $21.37 | $21.37 | $17.43 | 2 |
| 2018-05-25 | $21.37 | $21.37 | $21.37 | $21.37 | $17.43 | 0 |
| 2018-05-24 | $21.37 | $21.37 | $21.37 | $21.37 | $17.43 | 200 |
| 2018-05-23 | $22.03 | $22.03 | $22.03 | $22.03 | $17.96 | 660 |
| 2018-05-22 | $22.03 | $22.03 | $22.03 | $22.03 | $17.96 | 100 |
| 2018-05-21 | $21.60 | $21.60 | $21.60 | $21.60 | $17.61 | 13,016 |
| 2018-05-18 | $21.31 | $21.60 | $21.31 | $21.60 | $17.61 | 207,888 |
| 2018-05-17 | $21.42 | $21.42 | $21.42 | $21.42 | $17.47 | 10 |
| 2018-05-16 | $21.31 | $21.42 | $21.31 | $21.42 | $17.47 | 1,174 |
| 2018-05-15 | $21.88 | $21.88 | $21.88 | $21.88 | $17.84 | 46 |
| 2018-05-14 | $22.00 | $22.00 | $21.88 | $21.88 | $17.84 | 300 |
| 2018-05-11 | $21.91 | $21.91 | $21.91 | $21.91 | $17.87 | 3,005 |
| 2018-05-10 | $23.10 | $23.10 | $23.10 | $23.10 | $18.84 | 0 |
| 2018-05-09 | $23.10 | $23.10 | $23.10 | $23.10 | $18.84 | 0 |
| 2018-05-08 | $23.10 | $23.10 | $23.10 | $23.10 | $18.84 | 235 |
| 2018-05-07 | $23.10 | $23.10 | $23.10 | $23.10 | $18.84 | 0 |
| 2018-05-04 | $23.10 | $23.10 | $23.10 | $23.10 | $18.84 | 0 |
| 2018-05-03 | $23.10 | $23.10 | $23.10 | $23.10 | $18.84 | 0 |
| 2018-05-02 | $23.10 | $23.10 | $23.10 | $23.10 | $18.19 | 500 |
| 2018-05-01 | $22.77 | $22.77 | $22.77 | $22.77 | $17.93 | 130 |
| 2018-04-30 | $22.77 | $22.77 | $22.77 | $22.77 | $17.93 | 0 |
| 2018-04-27 | $22.77 | $22.77 | $22.77 | $22.77 | $17.93 | 0 |
| 2018-04-26 | $22.77 | $22.77 | $22.77 | $22.77 | $17.93 | 200 |
| 2018-04-25 | $22.29 | $22.29 | $22.29 | $22.29 | $17.55 | 410 |
| 2018-04-24 | $22.29 | $22.29 | $22.29 | $22.29 | $17.55 | 0 |
| 2018-04-23 | $22.29 | $22.29 | $22.29 | $22.29 | $17.55 | 14,136 |
| 2018-04-20 | $23.13 | $23.13 | $23.13 | $23.13 | $18.21 | 400 |
| 2018-04-19 | $23.13 | $23.13 | $23.13 | $23.13 | $18.21 | 1,000 |
| 2018-04-18 | $22.41 | $22.41 | $22.41 | $22.41 | $17.65 | 122 |
| 2018-04-17 | $21.62 | $21.62 | $21.62 | $21.62 | $17.02 | 2,602 |
| 2018-04-16 | $21.60 | $21.60 | $21.60 | $21.60 | $17.01 | 0 |
| 2018-04-13 | $21.60 | $21.60 | $21.60 | $21.60 | $17.01 | 230 |
| 2018-04-12 | $21.44 | $21.44 | $21.44 | $21.44 | $16.88 | 3,101 |
| 2018-04-11 | $20.72 | $20.72 | $20.72 | $20.72 | $16.31 | 0 |
| 2018-04-10 | $20.72 | $20.72 | $20.72 | $20.72 | $16.31 | 56 |
| 2018-04-09 | $20.72 | $20.72 | $20.72 | $20.72 | $16.31 | 0 |
| 2018-04-06 | $20.72 | $20.72 | $20.72 | $20.72 | $16.31 | 136 |
| 2018-04-05 | $20.55 | $20.55 | $20.55 | $20.55 | $16.18 | 197 |
| 2018-04-04 | $20.43 | $20.55 | $20.43 | $20.55 | $16.18 | 1,300 |
| 2018-04-03 | $20.57 | $20.57 | $20.57 | $20.57 | $16.20 | 84,500 |
| 2018-04-02 | $21.16 | $21.16 | $20.57 | $20.57 | $16.20 | 460 |
| 2018-03-29 | $21.34 | $21.34 | $21.34 | $21.34 | $16.80 | 11,200 |
| 2018-03-28 | $20.22 | $20.22 | $20.22 | $20.22 | $15.92 | 100 |
| 2018-03-27 | $21.17 | $21.17 | $21.17 | $21.17 | $16.67 | 0 |
| 2018-03-26 | $21.17 | $21.17 | $21.17 | $21.17 | $16.67 | 0 |
| 2018-03-23 | $21.17 | $21.17 | $21.17 | $21.17 | $16.67 | 605 |
| 2018-03-22 | $21.27 | $21.27 | $21.27 | $21.27 | $16.75 | 0 |
| 2018-03-21 | $21.27 | $21.27 | $21.27 | $21.27 | $16.75 | 0 |
| 2018-03-20 | $21.27 | $21.27 | $21.27 | $21.27 | $16.75 | 0 |
| 2018-03-19 | $21.27 | $21.27 | $21.27 | $21.27 | $16.75 | 500 |
| 2018-03-16 | $22.19 | $22.19 | $22.19 | $22.19 | $17.47 | 33 |
| 2018-03-15 | $22.19 | $22.19 | $22.19 | $22.19 | $17.47 | 100 |
| 2018-03-14 | $21.69 | $21.69 | $21.69 | $21.69 | $17.08 | 0 |
| 2018-03-13 | $21.69 | $21.69 | $21.69 | $21.69 | $17.08 | 0 |
| 2018-03-12 | $21.69 | $21.69 | $21.69 | $21.69 | $17.08 | 22 |
| 2018-03-09 | $21.69 | $21.69 | $21.69 | $21.69 | $17.08 | 0 |
| 2018-03-08 | $21.69 | $21.69 | $21.69 | $21.69 | $17.08 | 0 |
| 2018-03-07 | $21.69 | $21.69 | $21.69 | $21.69 | $17.08 | 0 |
| 2018-03-06 | $21.69 | $21.69 | $21.69 | $21.69 | $17.08 | 0 |
| 2018-03-05 | $21.69 | $21.69 | $21.69 | $21.69 | $17.08 | 4,049 |
| 2018-03-02 | $21.36 | $21.69 | $21.36 | $21.69 | $17.08 | 300 |
| 2018-03-01 | $21.65 | $21.65 | $21.65 | $21.65 | $17.05 | 0 |
| 2018-02-28 | $21.80 | $21.80 | $21.65 | $21.65 | $17.05 | 330 |
| 2018-02-27 | $22.82 | $22.82 | $22.82 | $22.82 | $17.97 | 0 |
| 2018-02-26 | $22.82 | $22.82 | $22.82 | $22.82 | $17.97 | 300 |
| 2018-02-23 | $22.40 | $22.40 | $22.40 | $22.40 | $17.64 | 0 |
| 2018-02-22 | $22.40 | $22.40 | $22.40 | $22.40 | $17.64 | 0 |
| 2018-02-21 | $22.30 | $22.48 | $22.30 | $22.40 | $17.64 | 550 |
| 2018-02-20 | $21.41 | $21.41 | $21.41 | $21.41 | $16.86 | 1,273 |
| 2018-02-16 | $21.98 | $21.98 | $21.98 | $21.98 | $17.31 | 365 |
| 2018-02-15 | $20.13 | $20.13 | $20.13 | $20.13 | $15.85 | 3,600 |
| 2018-02-14 | $20.13 | $20.13 | $20.13 | $20.13 | $15.85 | 0 |
| 2018-02-13 | $20.13 | $20.13 | $20.13 | $20.13 | $15.85 | 70 |
| 2018-02-12 | $20.13 | $20.13 | $20.13 | $20.13 | $15.85 | 2,300 |
| 2018-02-09 | $20.13 | $20.13 | $20.13 | $20.13 | $15.85 | 1,300 |
| 2018-02-08 | $20.15 | $20.15 | $20.13 | $20.13 | $15.85 | 600 |
| 2018-02-07 | $19.75 | $19.75 | $19.75 | $19.75 | $15.55 | 6,500 |
| 2018-02-06 | $19.75 | $19.75 | $19.75 | $19.75 | $15.55 | 0 |
| 2018-02-05 | $19.75 | $19.75 | $19.75 | $19.75 | $15.55 | 800 |
| 2018-02-02 | $20.10 | $20.10 | $20.10 | $20.10 | $15.83 | 0 |
| 2018-02-01 | $20.10 | $20.10 | $20.10 | $20.10 | $15.83 | 0 |
| 2018-01-31 | $20.10 | $20.10 | $20.10 | $20.10 | $15.83 | 0 |
| 2018-01-30 | $20.08 | $20.10 | $20.08 | $20.10 | $15.83 | 4,657 |
| 2018-01-29 | $20.85 | $20.85 | $20.85 | $20.85 | $16.42 | 0 |
| 2018-01-26 | $20.85 | $20.85 | $20.85 | $20.85 | $16.42 | 0 |
| 2018-01-25 | $20.85 | $20.85 | $20.85 | $20.85 | $16.42 | 0 |
| 2018-01-24 | $20.85 | $20.85 | $20.85 | $20.85 | $16.42 | 224 |
| 2018-01-23 | $20.43 | $20.43 | $20.43 | $20.43 | $16.09 | 500 |
| 2018-01-22 | $19.98 | $19.98 | $19.98 | $19.98 | $15.73 | 264 |
| 2018-01-19 | $19.93 | $19.93 | $19.93 | $19.93 | $15.69 | 51 |
| 2018-01-18 | $19.93 | $19.93 | $19.93 | $19.93 | $15.69 | 0 |
| 2018-01-17 | $19.92 | $19.93 | $19.91 | $19.93 | $15.69 | 363 |
| 2018-01-16 | $19.97 | $19.97 | $19.97 | $19.97 | $15.72 | 0 |
| 2018-01-12 | $19.97 | $19.97 | $19.97 | $19.97 | $15.72 | 0 |
| 2018-01-11 | $19.96 | $19.97 | $19.96 | $19.97 | $15.72 | 3,470 |
| 2018-01-10 | $19.91 | $19.91 | $19.91 | $19.91 | $15.68 | 0 |
| 2018-01-09 | $19.61 | $19.91 | $19.61 | $19.91 | $15.68 | 5,470 |
| 2018-01-08 | $19.92 | $19.92 | $19.92 | $19.92 | $15.68 | 100 |
| 2018-01-05 | $20.18 | $20.18 | $20.18 | $20.18 | $15.89 | 0 |
| 2018-01-04 | $20.18 | $20.18 | $20.18 | $20.18 | $15.89 | 803 |
| 2018-01-03 | $19.32 | $19.56 | $19.32 | $19.56 | $15.40 | 210 |
| 2018-01-02 | $18.35 | $18.35 | $18.35 | $18.35 | $14.45 | 7 |
| 2017-12-29 | $18.35 | $18.35 | $18.35 | $18.35 | $14.45 | 0 |
| 2017-12-28 | $18.35 | $18.35 | $18.35 | $18.35 | $14.45 | 0 |
| 2017-12-27 | $18.35 | $18.35 | $18.35 | $18.35 | $14.45 | 0 |
| 2017-12-26 | $18.35 | $18.35 | $18.35 | $18.35 | $14.45 | 0 |
| 2017-12-22 | $18.35 | $18.35 | $18.35 | $18.35 | $14.45 | 134 |
| 2017-12-21 | $18.33 | $18.33 | $18.33 | $18.33 | $14.43 | 300 |
| 2017-12-20 | $18.34 | $18.35 | $18.34 | $18.35 | $14.45 | 200 |
| 2017-12-19 | $18.27 | $18.27 | $18.27 | $18.27 | $14.39 | 16,200 |
| 2017-12-18 | $18.41 | $18.43 | $18.30 | $18.30 | $14.41 | 1,717 |
| 2017-12-15 | $18.34 | $18.34 | $18.34 | $18.34 | $14.44 | 0 |
| 2017-12-14 | $18.34 | $18.34 | $18.34 | $18.34 | $14.44 | 0 |
| 2017-12-13 | $18.34 | $18.34 | $18.34 | $18.34 | $14.44 | 15,600 |
| 2017-12-12 | $18.34 | $18.34 | $18.34 | $18.34 | $14.44 | 0 |
| 2017-12-11 | $18.34 | $18.34 | $18.34 | $18.34 | $14.44 | 0 |
| 2017-12-08 | $18.09 | $18.34 | $17.95 | $18.34 | $14.44 | 5,179 |
| 2017-12-07 | $18.39 | $18.39 | $18.39 | $18.39 | $14.48 | 17,010 |
| 2017-12-06 | $18.39 | $18.39 | $18.39 | $18.39 | $14.48 | 800 |
| 2017-12-05 | $18.39 | $18.39 | $18.39 | $18.39 | $14.48 | 0 |
| 2017-12-04 | $18.39 | $18.39 | $18.39 | $18.39 | $14.48 | 1,055 |
| 2017-12-01 | $18.78 | $18.78 | $18.78 | $18.78 | $14.79 | 0 |
| 2017-11-30 | $18.78 | $18.78 | $18.78 | $18.78 | $14.79 | 0 |
| 2017-11-29 | $18.78 | $18.78 | $18.78 | $18.78 | $14.79 | 0 |
| 2017-11-28 | $18.78 | $18.78 | $18.78 | $18.78 | $14.79 | 0 |
| 2017-11-27 | $18.78 | $18.78 | $18.78 | $18.78 | $14.79 | 0 |
| 2017-11-24 | $18.78 | $18.78 | $18.78 | $18.78 | $14.79 | 100 |
| 2017-11-22 | $18.15 | $18.47 | $18.15 | $18.47 | $14.54 | 900 |
| 2017-11-21 | $17.86 | $17.86 | $17.86 | $17.86 | $14.06 | 586 |
| 2017-11-20 | $17.74 | $17.74 | $17.74 | $17.74 | $13.97 | 0 |
| 2017-11-17 | $17.74 | $17.74 | $17.74 | $17.74 | $13.97 | 200 |
| 2017-11-16 | $17.16 | $17.16 | $17.16 | $17.16 | $13.51 | 1,000 |
| 2017-11-15 | $16.62 | $16.62 | $16.62 | $16.62 | $13.09 | 0 |
| 2017-11-14 | $16.62 | $16.62 | $16.62 | $16.62 | $13.09 | 0 |
| 2017-11-13 | $16.62 | $16.62 | $16.62 | $16.62 | $13.09 | 9 |
| 2017-11-10 | $16.62 | $16.62 | $16.62 | $16.62 | $13.09 | 4 |
| 2017-11-09 | $16.62 | $16.62 | $16.62 | $16.62 | $13.09 | 0 |
| 2017-11-08 | $16.62 | $16.62 | $16.62 | $16.62 | $13.09 | 0 |
| 2017-11-07 | $16.62 | $16.62 | $16.62 | $16.62 | $13.09 | 0 |
| 2017-11-06 | $16.62 | $16.62 | $16.62 | $16.62 | $13.09 | 0 |
| 2017-11-03 | $16.62 | $16.62 | $16.62 | $16.62 | $13.09 | 0 |
| 2017-11-02 | $16.62 | $16.62 | $16.62 | $16.62 | $13.09 | 0 |
| 2017-11-01 | $16.62 | $16.62 | $16.62 | $16.62 | $13.09 | 0 |
| 2017-10-31 | $16.67 | $16.67 | $16.62 | $16.62 | $13.09 | 44,600 |
| 2017-10-30 | $16.10 | $16.10 | $16.10 | $16.10 | $12.68 | 0 |
| 2017-10-27 | $16.10 | $16.10 | $16.10 | $16.10 | $12.68 | 0 |
| 2017-10-26 | $16.10 | $16.10 | $16.10 | $16.10 | $12.68 | 0 |
| 2017-10-25 | $16.10 | $16.10 | $16.10 | $16.10 | $12.68 | 0 |
| 2017-10-24 | $16.10 | $16.10 | $16.10 | $16.10 | $12.68 | 0 |
| 2017-10-23 | $16.10 | $16.10 | $16.10 | $16.10 | $12.68 | 0 |
| 2017-10-20 | $15.73 | $16.10 | $15.73 | $16.10 | $12.68 | 950 |
| 2017-10-19 | $15.91 | $15.91 | $15.91 | $15.91 | $12.53 | 0 |
| 2017-10-18 | $15.63 | $15.91 | $15.63 | $15.91 | $12.53 | 510 |
| 2017-10-17 | $16.17 | $16.17 | $16.17 | $16.17 | $12.73 | 0 |
| 2017-10-16 | $16.17 | $16.17 | $16.17 | $16.17 | $12.73 | 0 |
| 2017-10-13 | $16.17 | $16.17 | $16.17 | $16.17 | $12.73 | 0 |
| 2017-10-12 | $16.17 | $16.17 | $16.17 | $16.17 | $12.73 | 0 |
| 2017-10-11 | $16.17 | $16.17 | $16.17 | $16.17 | $12.73 | 0 |
| 2017-10-10 | $16.17 | $16.17 | $16.17 | $16.17 | $12.73 | 800 |
| 2017-10-09 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-10-06 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-10-05 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 4 |
| 2017-10-04 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-10-03 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-10-02 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 2 |
| 2017-09-29 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-09-28 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-09-27 | $15.27 | $15.27 | $15.17 | $15.17 | $11.94 | 706 |
| 2017-09-26 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 0 |
| 2017-09-25 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 0 |
| 2017-09-22 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 0 |
| 2017-09-21 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 0 |
| 2017-09-20 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 8,400 |
| 2017-09-19 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 0 |
| 2017-09-18 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 0 |
| 2017-09-15 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 0 |
| 2017-09-14 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 0 |
| 2017-09-13 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 3 |
| 2017-09-12 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 0 |
| 2017-09-11 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 0 |
| 2017-09-08 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 0 |
| 2017-09-07 | $15.23 | $15.23 | $15.23 | $15.23 | $11.99 | 32,000 |
| 2017-09-06 | $15.22 | $15.23 | $15.22 | $15.23 | $11.99 | 24,600 |
| 2017-09-05 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 12,800 |
| 2017-09-01 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-08-31 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 7,000 |
| 2017-08-30 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-08-29 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 2,400 |
| 2017-08-28 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 1 |
| 2017-08-25 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-08-24 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-08-23 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-08-22 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-08-21 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-08-18 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 700 |
| 2017-08-17 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 0 |
| 2017-08-16 | $15.17 | $15.17 | $15.17 | $15.17 | $11.94 | 3 |
| 2017-08-15 | $15.18 | $15.18 | $15.17 | $15.17 | $11.94 | 69,406 |
| 2017-08-14 | $15.50 | $15.50 | $15.50 | $15.50 | $12.20 | 26,000 |
| 2017-08-11 | $15.46 | $15.46 | $15.46 | $15.46 | $12.17 | 0 |
| 2017-08-10 | $15.46 | $15.46 | $15.46 | $15.46 | $11.92 | 1,020 |
| 2017-08-09 | $16.30 | $16.30 | $16.30 | $16.30 | $12.57 | 0 |
| 2017-08-08 | $16.30 | $16.30 | $16.30 | $16.30 | $12.57 | 0 |
| 2017-08-07 | $16.30 | $16.30 | $16.30 | $16.30 | $12.57 | 24,000 |
| 2017-08-04 | $16.30 | $16.30 | $16.30 | $16.30 | $12.57 | 16,013 |
| 2017-08-03 | $16.30 | $16.30 | $16.30 | $16.30 | $12.57 | 0 |
| 2017-08-02 | $16.30 | $16.30 | $16.30 | $16.30 | $12.57 | 12,011 |
| 2017-08-01 | $15.83 | $15.83 | $15.83 | $15.83 | $12.20 | 500 |
| 2017-07-31 | $15.83 | $15.83 | $15.83 | $15.83 | $12.20 | 0 |
| 2017-07-28 | $15.83 | $15.83 | $15.83 | $15.83 | $12.20 | 0 |
| 2017-07-27 | $15.83 | $15.83 | $15.83 | $15.83 | $12.20 | 0 |
| 2017-07-26 | $15.83 | $15.83 | $15.83 | $15.83 | $12.20 | 12 |
| 2017-07-25 | $15.83 | $15.83 | $15.83 | $15.83 | $12.20 | 275 |
| 2017-07-24 | $15.76 | $15.76 | $15.76 | $15.76 | $12.15 | 38 |
| 2017-07-21 | $15.76 | $15.76 | $15.76 | $15.76 | $12.15 | 1 |
| 2017-07-20 | $15.35 | $15.76 | $15.35 | $15.76 | $12.15 | 8,000 |
| 2017-07-19 | $15.26 | $15.26 | $15.26 | $15.26 | $11.76 | 0 |
| 2017-07-18 | $15.26 | $15.26 | $15.26 | $15.26 | $11.76 | 0 |
| 2017-07-17 | $15.26 | $15.26 | $15.26 | $15.26 | $11.76 | 0 |
| 2017-07-14 | $15.26 | $15.26 | $15.26 | $15.26 | $11.76 | 27,509 |
| 2017-07-13 | $14.95 | $14.95 | $14.95 | $14.95 | $11.53 | 36,000 |
| 2017-07-12 | $15.02 | $15.03 | $14.95 | $14.95 | $11.53 | 98,084 |
| 2017-07-11 | $15.03 | $15.03 | $14.98 | $14.98 | $11.55 | 1,500 |
| 2017-07-10 | $15.07 | $15.07 | $15.07 | $15.07 | $11.62 | 1 |
| 2017-07-07 | $15.08 | $15.08 | $15.07 | $15.07 | $11.62 | 32,000 |
| 2017-07-06 | $15.25 | $15.25 | $15.25 | $15.25 | $11.75 | 90 |
| 2017-07-05 | $15.25 | $15.25 | $15.25 | $15.25 | $11.76 | 24,000 |
| 2017-07-03 | $14.79 | $14.79 | $14.79 | $14.79 | $11.40 | 0 |
| 2017-06-30 | $14.79 | $14.79 | $14.79 | $14.79 | $11.40 | 0 |
| 2017-06-29 | $14.79 | $14.79 | $14.79 | $14.79 | $11.40 | 120,000 |
| 2017-06-28 | $14.79 | $14.79 | $14.79 | $14.79 | $11.40 | 62,886 |
| 2017-06-27 | $14.68 | $14.68 | $14.68 | $14.68 | $11.32 | 24,000 |
| 2017-06-26 | $14.73 | $14.73 | $14.73 | $14.73 | $11.36 | 0 |
| 2017-06-23 | $14.73 | $14.73 | $14.73 | $14.73 | $11.36 | 340 |
| 2017-06-22 | $14.67 | $14.67 | $14.67 | $14.67 | $11.31 | 1,001 |
| 2017-06-21 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 40 |
| 2017-06-20 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-06-19 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-06-16 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-06-15 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-06-14 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 1,600 |
| 2017-06-13 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-06-12 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-06-09 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-06-08 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-06-07 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 24,000 |
| 2017-06-06 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-06-05 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-06-02 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-06-01 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-05-31 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 105,600 |
| 2017-05-30 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-05-26 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 47,565 |
| 2017-05-25 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 0 |
| 2017-05-24 | $14.87 | $14.87 | $14.87 | $14.87 | $11.46 | 1,000 |
| 2017-05-23 | $14.83 | $14.83 | $14.83 | $14.83 | $11.43 | 4 |
| 2017-05-22 | $14.83 | $14.83 | $14.83 | $14.83 | $11.43 | 0 |
| 2017-05-19 | $14.83 | $14.83 | $14.83 | $14.83 | $11.43 | 0 |
| 2017-05-18 | $14.83 | $14.83 | $14.83 | $14.83 | $11.43 | 24,425 |
| 2017-05-17 | $14.83 | $14.83 | $14.83 | $14.83 | $11.43 | 11,800 |
| 2017-05-16 | $14.91 | $14.91 | $14.91 | $14.91 | $11.49 | 0 |
| 2017-05-15 | $14.91 | $14.91 | $14.91 | $14.91 | $11.49 | 0 |
| 2017-05-12 | $14.91 | $14.91 | $14.91 | $14.91 | $11.49 | 0 |
| 2017-05-11 | $14.91 | $14.91 | $14.91 | $14.91 | $11.49 | 100 |
| 2017-05-10 | $14.45 | $14.45 | $14.45 | $14.45 | $11.14 | 0 |
| 2017-05-09 | $14.45 | $14.45 | $14.45 | $14.45 | $11.14 | 0 |
| 2017-05-08 | $14.45 | $14.45 | $14.45 | $14.45 | $11.14 | 164 |
| 2017-05-05 | $14.54 | $14.54 | $14.54 | $14.54 | $11.21 | 1 |
| 2017-05-04 | $14.54 | $14.54 | $14.54 | $14.54 | $11.21 | 24,000 |
| 2017-05-03 | $14.87 | $14.87 | $14.86 | $14.86 | $11.22 | 733 |
| 2017-05-02 | $13.40 | $13.40 | $13.40 | $13.40 | $10.12 | 0 |
| 2017-05-01 | $13.40 | $13.40 | $13.40 | $13.40 | $10.12 | 0 |
| 2017-04-28 | $13.40 | $13.40 | $13.40 | $13.40 | $10.12 | 0 |
| 2017-04-27 | $13.40 | $13.40 | $13.40 | $13.40 | $10.12 | 0 |
| 2017-04-26 | $13.40 | $13.40 | $13.40 | $13.40 | $10.12 | 0 |
| 2017-04-25 | $13.40 | $13.40 | $13.40 | $13.40 | $10.12 | 0 |
| 2017-04-24 | $13.40 | $13.40 | $13.40 | $13.40 | $10.12 | 0 |
| 2017-04-21 | $13.40 | $13.40 | $13.40 | $13.40 | $10.12 | 248 |
| 2017-04-20 | $13.26 | $13.26 | $13.26 | $13.26 | $10.02 | 1 |
| 2017-04-19 | $13.26 | $13.26 | $13.26 | $13.26 | $10.02 | 0 |
| 2017-04-18 | $13.26 | $13.26 | $13.26 | $13.26 | $10.02 | 0 |
| 2017-04-17 | $13.26 | $13.26 | $13.26 | $13.26 | $10.02 | 418 |
| 2017-04-13 | $13.57 | $13.57 | $13.57 | $13.57 | $10.25 | 0 |
| 2017-04-12 | $13.57 | $13.57 | $13.57 | $13.57 | $10.25 | 0 |
| 2017-04-11 | $13.57 | $13.57 | $13.57 | $13.57 | $10.25 | 0 |
| 2017-04-10 | $13.62 | $13.62 | $13.57 | $13.57 | $10.25 | 2,000 |
| 2017-04-07 | $13.68 | $13.68 | $13.68 | $13.68 | $10.33 | 0 |
| 2017-04-06 | $13.68 | $13.68 | $13.68 | $13.68 | $10.33 | 2,335 |
| 2017-04-05 | $13.68 | $13.68 | $13.68 | $13.68 | $10.33 | 1,007 |
| 2017-04-04 | $13.86 | $13.86 | $13.86 | $13.86 | $10.47 | 40,100 |
| 2017-04-03 | $13.87 | $13.87 | $13.87 | $13.87 | $10.48 | 0 |
| 2017-03-31 | $13.87 | $13.87 | $13.87 | $13.87 | $10.48 | 100 |
| 2017-03-30 | $13.41 | $13.41 | $13.41 | $13.41 | $10.13 | 0 |
| 2017-03-29 | $13.41 | $13.41 | $13.41 | $13.41 | $10.13 | 0 |
| 2017-03-28 | $13.41 | $13.41 | $13.41 | $13.41 | $10.13 | 0 |
| 2017-03-27 | $13.41 | $13.41 | $13.41 | $13.41 | $10.13 | 59,000 |
| 2017-03-24 | $13.13 | $13.13 | $13.13 | $13.13 | $9.92 | 889 |
| 2017-03-23 | $13.84 | $13.84 | $13.84 | $13.84 | $10.45 | 0 |
| 2017-03-22 | $13.84 | $13.84 | $13.84 | $13.84 | $10.45 | 0 |
| 2017-03-21 | $13.84 | $13.84 | $13.84 | $13.84 | $10.45 | 0 |
| 2017-03-20 | $13.84 | $13.84 | $13.84 | $13.84 | $10.45 | 0 |
| 2017-03-17 | $13.73 | $13.84 | $13.73 | $13.84 | $10.45 | 400 |
| 2017-03-16 | $13.29 | $13.29 | $13.29 | $13.29 | $10.04 | 32,000 |
| 2017-03-15 | $13.29 | $13.29 | $13.29 | $13.29 | $10.04 | 269 |
| 2017-03-14 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 0 |
| 2017-03-13 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 16,400 |
| 2017-03-10 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 0 |
| 2017-03-09 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 0 |
| 2017-03-08 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 24,000 |
| 2017-03-07 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 0 |
| 2017-03-06 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 0 |
| 2017-03-03 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 0 |
| 2017-03-02 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 0 |
| 2017-03-01 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 8,000 |
| 2017-02-28 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 0 |
| 2017-02-27 | $13.11 | $13.11 | $13.11 | $13.11 | $9.90 | 600 |
| 2017-02-24 | $13.09 | $13.09 | $13.09 | $13.09 | $9.89 | 0 |
| 2017-02-23 | $13.09 | $13.09 | $13.09 | $13.09 | $9.89 | 0 |
| 2017-02-22 | $13.09 | $13.09 | $13.09 | $13.09 | $9.89 | 0 |
| 2017-02-21 | $13.08 | $13.09 | $13.08 | $13.09 | $9.89 | 192,426 |
| 2017-02-17 | $13.10 | $13.54 | $13.10 | $13.54 | $10.23 | 225,200 |
| 2017-02-16 | $13.03 | $13.03 | $13.03 | $13.03 | $9.84 | 160,000 |
| 2017-02-15 | $13.25 | $13.25 | $13.25 | $13.25 | $10.01 | 26,100 |
| 2017-02-14 | $13.25 | $13.25 | $13.25 | $13.25 | $10.01 | 0 |
| 2017-02-13 | $13.25 | $13.25 | $13.25 | $13.25 | $10.01 | 28,894 |
| 2017-02-10 | $13.36 | $13.36 | $13.36 | $13.36 | $10.09 | 0 |
| 2017-02-09 | $13.36 | $13.36 | $13.36 | $13.36 | $10.09 | 1,000 |
| 2017-02-08 | $13.25 | $13.25 | $13.25 | $13.25 | $10.01 | 0 |
| 2017-02-07 | $13.25 | $13.25 | $13.25 | $13.25 | $10.01 | 0 |
| 2017-02-06 | $13.25 | $13.25 | $13.25 | $13.25 | $10.01 | 0 |
| 2017-02-03 | $13.25 | $13.25 | $13.25 | $13.25 | $10.01 | 2,200 |
| 2017-02-02 | $13.30 | $13.30 | $13.30 | $13.30 | $10.05 | 0 |
| 2017-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $10.05 | 0 |
| 2017-01-31 | $13.30 | $13.61 | $13.30 | $13.30 | $10.05 | 1,953 |
| 2017-01-30 | $13.47 | $13.47 | $13.47 | $13.47 | $10.18 | 48,000 |
| 2017-01-27 | $13.07 | $13.07 | $13.07 | $13.07 | $9.87 | 0 |
| 2017-01-26 | $13.07 | $13.07 | $13.07 | $13.07 | $9.87 | 403 |
| 2017-01-25 | $12.90 | $12.90 | $12.90 | $12.90 | $9.74 | 0 |
| 2017-01-24 | $12.90 | $12.90 | $12.90 | $12.90 | $9.74 | 4,000 |
| 2017-01-23 | $12.50 | $12.50 | $12.50 | $12.50 | $9.44 | 0 |
| 2017-01-20 | $12.50 | $12.50 | $12.50 | $12.50 | $9.44 | 0 |
| 2017-01-19 | $12.50 | $12.50 | $12.50 | $12.50 | $9.44 | 0 |
| 2017-01-18 | $12.49 | $12.50 | $12.49 | $12.50 | $9.44 | 1,484 |
| 2017-01-17 | $12.29 | $12.29 | $12.29 | $12.29 | $9.28 | 0 |
| 2017-01-13 | $12.29 | $12.29 | $12.29 | $12.29 | $9.28 | 0 |
| 2017-01-12 | $12.29 | $12.29 | $12.29 | $12.29 | $9.28 | 0 |
| 2017-01-11 | $12.29 | $12.29 | $12.29 | $12.29 | $9.28 | 0 |
| 2017-01-10 | $12.29 | $12.29 | $12.29 | $12.29 | $9.28 | 0 |
| 2017-01-09 | $12.29 | $12.29 | $12.29 | $12.29 | $9.28 | 0 |
| 2017-01-06 | $12.29 | $12.29 | $12.29 | $12.29 | $9.28 | 0 |
| 2017-01-05 | $12.29 | $12.29 | $12.29 | $12.29 | $9.28 | 0 |
| 2017-01-04 | $12.29 | $12.29 | $12.29 | $12.29 | $9.28 | 0 |
| 2017-01-03 | $12.29 | $12.29 | $12.29 | $12.29 | $9.28 | 0 |
| 2016-12-30 | $12.29 | $12.29 | $12.29 | $12.29 | $9.28 | 598 |
| 2016-12-29 | $11.73 | $11.73 | $11.73 | $11.73 | $8.86 | 0 |
| 2016-12-28 | $11.73 | $11.73 | $11.73 | $11.73 | $8.86 | 0 |
| 2016-12-27 | $11.73 | $11.73 | $11.73 | $11.73 | $8.86 | 0 |
| 2016-12-23 | $11.73 | $11.73 | $11.73 | $11.73 | $8.86 | 509 |
| 2016-12-22 | $12.24 | $12.24 | $12.24 | $12.24 | $9.25 | 0 |
| 2016-12-21 | $12.24 | $12.24 | $12.24 | $12.24 | $9.25 | 0 |
| 2016-12-20 | $12.24 | $12.24 | $12.24 | $12.24 | $9.25 | 0 |
| 2016-12-19 | $12.24 | $12.24 | $12.24 | $12.24 | $9.25 | 0 |
| 2016-12-16 | $12.24 | $12.24 | $12.24 | $12.24 | $9.25 | 0 |
| 2016-12-15 | $12.24 | $12.24 | $12.24 | $12.24 | $9.25 | 25 |
| 2016-12-14 | $12.24 | $12.24 | $12.24 | $12.24 | $9.25 | 0 |
| 2016-12-13 | $12.24 | $12.24 | $12.24 | $12.24 | $9.25 | 0 |
| 2016-12-12 | $12.24 | $12.24 | $12.24 | $12.24 | $9.25 | 0 |
| 2016-12-09 | $12.24 | $12.24 | $12.24 | $12.24 | $9.25 | 342 |
| 2016-12-08 | $12.65 | $12.65 | $12.65 | $12.65 | $9.56 | 4 |
| 2016-12-07 | $12.65 | $12.65 | $12.65 | $12.65 | $9.56 | 12,031 |
| 2016-12-06 | $11.68 | $11.68 | $11.68 | $11.68 | $8.82 | 0 |
| 2016-12-05 | $11.68 | $11.68 | $11.68 | $11.68 | $8.82 | 0 |
| 2016-12-02 | $11.68 | $11.68 | $11.68 | $11.68 | $8.82 | 0 |
| 2016-12-01 | $11.68 | $11.68 | $11.68 | $11.68 | $8.82 | 0 |
| 2016-11-30 | $11.68 | $11.68 | $11.68 | $11.68 | $8.82 | 0 |
| 2016-11-29 | $11.68 | $11.68 | $11.68 | $11.68 | $8.82 | 0 |
| 2016-11-28 | $11.68 | $11.68 | $11.68 | $11.68 | $8.82 | 0 |
| 2016-11-25 | $11.68 | $11.68 | $11.68 | $11.68 | $8.82 | 0 |
| 2016-11-23 | $11.67 | $11.68 | $11.67 | $11.68 | $8.82 | 40,000 |
| 2016-11-22 | $11.59 | $11.59 | $11.59 | $11.59 | $8.75 | 203 |
| 2016-11-21 | $11.31 | $11.59 | $11.31 | $11.59 | $8.75 | 21,000 |
| 2016-11-18 | $11.48 | $11.48 | $11.48 | $11.48 | $8.67 | 0 |
| 2016-11-17 | $11.48 | $11.48 | $11.48 | $11.48 | $8.67 | 12 |
| 2016-11-16 | $11.48 | $11.48 | $11.48 | $11.48 | $8.67 | 400 |
| 2016-11-15 | $11.30 | $11.30 | $11.30 | $11.30 | $8.54 | 733 |
| 2016-11-14 | $11.30 | $11.30 | $11.30 | $11.30 | $8.54 | 0 |
| 2016-11-11 | $11.30 | $11.30 | $11.30 | $11.30 | $8.54 | 0 |
| 2016-11-10 | $11.30 | $11.30 | $11.30 | $11.30 | $8.54 | 0 |
| 2016-11-09 | $11.30 | $11.30 | $11.30 | $11.30 | $8.54 | 0 |
| 2016-11-08 | $11.28 | $11.30 | $11.28 | $11.30 | $8.54 | 1,000 |
| 2016-11-07 | $10.48 | $10.48 | $10.48 | $10.48 | $7.92 | 0 |
| 2016-11-04 | $10.48 | $10.48 | $10.48 | $10.48 | $7.92 | 0 |
| 2016-11-03 | $10.48 | $10.48 | $10.48 | $10.48 | $7.92 | 0 |
| 2016-11-02 | $10.48 | $10.48 | $10.48 | $10.48 | $7.92 | 0 |
| 2016-11-01 | $10.48 | $10.48 | $10.48 | $10.48 | $7.92 | 0 |
| 2016-10-31 | $10.48 | $10.48 | $10.48 | $10.48 | $7.92 | 0 |
| 2016-10-28 | $10.48 | $10.48 | $10.48 | $10.48 | $7.92 | 1,229 |
| 2016-10-27 | $10.50 | $10.50 | $10.50 | $10.50 | $7.93 | 0 |
| 2016-10-26 | $10.50 | $10.50 | $10.50 | $10.50 | $7.93 | 280 |
| 2016-10-25 | $10.86 | $10.86 | $10.86 | $10.86 | $8.20 | 0 |
| 2016-10-24 | $10.85 | $10.86 | $10.85 | $10.86 | $8.20 | 37,600 |
| 2016-10-21 | $10.92 | $10.92 | $10.92 | $10.92 | $8.25 | 0 |
| 2016-10-20 | $10.92 | $10.92 | $10.92 | $10.92 | $8.25 | 0 |
| 2016-10-19 | $10.92 | $10.92 | $10.92 | $10.92 | $8.25 | 1 |
| 2016-10-18 | $10.92 | $10.92 | $10.92 | $10.92 | $8.25 | 0 |
| 2016-10-17 | $10.92 | $10.92 | $10.92 | $10.92 | $8.25 | 0 |
| 2016-10-14 | $10.92 | $10.92 | $10.92 | $10.92 | $8.25 | 0 |
| 2016-10-13 | $10.92 | $10.92 | $10.92 | $10.92 | $8.25 | 1 |
| 2016-10-12 | $10.92 | $10.92 | $10.92 | $10.92 | $8.25 | 325 |
| 2016-10-11 | $10.92 | $10.92 | $10.92 | $10.92 | $8.25 | 54 |
| 2016-10-10 | $10.92 | $10.92 | $10.92 | $10.92 | $8.25 | 138 |
| 2016-10-07 | $10.97 | $10.97 | $10.97 | $10.97 | $8.29 | 0 |
| 2016-10-06 | $10.97 | $10.97 | $10.97 | $10.97 | $8.29 | 0 |
| 2016-10-05 | $10.97 | $10.97 | $10.97 | $10.97 | $8.29 | 1 |
| 2016-10-04 | $10.97 | $10.97 | $10.97 | $10.97 | $8.29 | 0 |
| 2016-10-03 | $10.97 | $10.97 | $10.97 | $10.97 | $8.29 | 789 |
| 2016-09-30 | $11.50 | $11.50 | $11.50 | $11.50 | $8.69 | 101 |
| 2016-09-29 | $10.95 | $10.95 | $10.95 | $10.95 | $8.27 | 0 |
| 2016-09-28 | $10.95 | $10.95 | $10.95 | $10.95 | $8.27 | 0 |
| 2016-09-27 | $10.95 | $10.95 | $10.95 | $10.95 | $8.27 | 0 |
| 2016-09-26 | $10.95 | $10.95 | $10.95 | $10.95 | $8.27 | 0 |
| 2016-09-23 | $10.95 | $10.95 | $10.95 | $10.95 | $8.27 | 1,142 |
| 2016-09-22 | $11.10 | $11.10 | $11.10 | $11.10 | $8.38 | 0 |
| 2016-09-21 | $11.10 | $11.10 | $11.10 | $11.10 | $8.38 | 0 |
| 2016-09-20 | $11.10 | $11.10 | $11.10 | $11.10 | $8.38 | 0 |
| 2016-09-19 | $11.10 | $11.10 | $11.10 | $11.10 | $8.38 | 0 |
| 2016-09-16 | $11.10 | $11.10 | $11.10 | $11.10 | $8.38 | 0 |
| 2016-09-15 | $11.10 | $11.10 | $11.10 | $11.10 | $8.38 | 32,000 |
| 2016-09-14 | $11.10 | $11.10 | $11.10 | $11.10 | $8.38 | 15,000 |
| 2016-09-13 | $11.10 | $11.10 | $11.10 | $11.10 | $8.38 | 0 |
| 2016-09-12 | $11.10 | $11.10 | $11.10 | $11.10 | $8.38 | 336 |
| 2016-09-09 | $11.19 | $11.19 | $11.19 | $11.19 | $8.45 | 519 |
| 2016-09-08 | $11.45 | $11.45 | $11.45 | $11.45 | $8.65 | 0 |
| 2016-09-07 | $11.45 | $11.45 | $11.45 | $11.45 | $8.65 | 0 |
| 2016-09-06 | $11.45 | $11.45 | $11.45 | $11.45 | $8.65 | 100 |
| 2016-09-02 | $11.25 | $11.25 | $11.25 | $11.25 | $8.50 | 2,000 |
| 2016-09-01 | $10.82 | $10.82 | $10.82 | $10.82 | $8.17 | 281 |
| 2016-08-31 | $10.80 | $10.80 | $10.80 | $10.80 | $8.16 | 0 |
| 2016-08-30 | $10.92 | $10.92 | $10.80 | $10.80 | $8.16 | 3,800 |
| 2016-08-29 | $10.93 | $10.93 | $10.81 | $10.81 | $8.17 | 2,000 |
| 2016-08-26 | $11.04 | $11.04 | $11.04 | $11.04 | $8.34 | 0 |
| 2016-08-25 | $11.04 | $11.04 | $11.04 | $11.04 | $8.34 | 6,393 |
| 2016-08-24 | $11.00 | $11.00 | $11.00 | $11.00 | $8.31 | 190 |
| 2016-08-23 | $11.20 | $11.20 | $11.20 | $11.20 | $8.46 | 600 |
| 2016-08-22 | $10.77 | $10.77 | $10.77 | $10.77 | $8.14 | 320 |
| 2016-08-19 | $11.05 | $11.05 | $10.81 | $10.81 | $8.17 | 774 |
| 2016-08-18 | $10.91 | $10.91 | $10.80 | $10.80 | $8.16 | 1,000 |
| 2016-08-17 | $10.85 | $10.85 | $10.85 | $10.85 | $8.20 | 0 |
| 2016-08-16 | $10.85 | $10.85 | $10.85 | $10.85 | $8.20 | 573 |
| 2016-08-15 | $11.17 | $11.17 | $11.17 | $11.17 | $8.44 | 100 |
| 2016-08-12 | $11.01 | $11.01 | $11.01 | $11.01 | $8.10 | 0 |
| 2016-08-11 | $11.01 | $11.01 | $11.01 | $11.01 | $8.10 | 313 |
| 2016-08-10 | $10.97 | $10.97 | $10.97 | $10.97 | $8.07 | 0 |
| 2016-08-09 | $10.97 | $10.97 | $10.97 | $10.97 | $8.07 | 0 |
| 2016-08-08 | $10.97 | $10.97 | $10.97 | $10.97 | $8.07 | 3,500 |
| 2016-08-05 | $11.31 | $11.31 | $11.31 | $11.31 | $8.32 | 0 |
| 2016-08-04 | $11.31 | $11.31 | $11.31 | $11.31 | $8.32 | 0 |
| 2016-08-03 | $11.31 | $11.31 | $11.31 | $11.31 | $8.32 | 100 |
| 2016-08-02 | $11.47 | $11.47 | $11.47 | $11.47 | $8.43 | 76 |
| 2016-08-01 | $11.69 | $11.69 | $11.46 | $11.47 | $8.43 | 85,790 |
| 2016-07-29 | $11.57 | $11.57 | $11.57 | $11.57 | $8.51 | 0 |
| 2016-07-28 | $11.59 | $11.59 | $11.57 | $11.57 | $8.51 | 6,635 |
| 2016-07-27 | $11.85 | $11.85 | $11.85 | $11.85 | $8.72 | 756 |
| 2016-07-26 | $11.82 | $11.82 | $11.82 | $11.82 | $8.69 | 1,950 |
| 2016-07-25 | $11.82 | $11.82 | $11.82 | $11.82 | $8.69 | 0 |
| 2016-07-22 | $11.82 | $11.82 | $11.82 | $11.82 | $8.69 | 309 |
| 2016-07-21 | $11.79 | $11.79 | $11.79 | $11.79 | $8.67 | 0 |
| 2016-07-20 | $11.79 | $11.79 | $11.79 | $11.79 | $8.67 | 60,655 |
| 2016-07-19 | $11.86 | $11.86 | $11.86 | $11.86 | $8.72 | 0 |
| 2016-07-18 | $11.86 | $11.86 | $11.86 | $11.86 | $8.72 | 0 |
| 2016-07-15 | $11.86 | $11.86 | $11.86 | $11.86 | $8.72 | 2,000 |
| 2016-07-14 | $11.86 | $11.86 | $11.86 | $11.86 | $8.72 | 294 |
| 2016-07-13 | $11.40 | $11.40 | $11.40 | $11.40 | $8.39 | 0 |
| 2016-07-12 | $11.40 | $11.40 | $11.40 | $11.40 | $8.39 | 0 |
| 2016-07-11 | $11.40 | $11.40 | $11.40 | $11.40 | $8.39 | 1,700 |
| 2016-07-08 | $11.40 | $11.40 | $11.40 | $11.40 | $8.39 | 745 |
| 2016-07-07 | $11.67 | $11.67 | $11.67 | $11.67 | $8.58 | 5 |
| 2016-07-06 | $11.67 | $11.67 | $11.67 | $11.67 | $8.58 | 175 |
| 2016-07-05 | $11.41 | $11.41 | $11.41 | $11.41 | $8.39 | 556 |
| 2016-07-01 | $11.56 | $11.86 | $11.56 | $11.56 | $8.50 | 1,539 |
| 2016-06-30 | $11.39 | $11.39 | $11.39 | $11.39 | $8.38 | 0 |
| 2016-06-29 | $11.39 | $11.39 | $11.39 | $11.39 | $8.38 | 400 |
| 2016-06-28 | $11.88 | $11.88 | $11.88 | $11.88 | $8.74 | 1 |
| 2016-06-27 | $11.88 | $11.88 | $11.88 | $11.88 | $8.74 | 0 |
| 2016-06-24 | $11.88 | $11.88 | $11.88 | $11.88 | $8.74 | 632 |
| 2016-06-23 | $11.88 | $11.88 | $11.88 | $11.88 | $8.74 | 353 |
| 2016-06-22 | $11.58 | $11.58 | $11.58 | $11.58 | $8.52 | 1 |
| 2016-06-21 | $11.58 | $11.58 | $11.58 | $11.58 | $8.52 | 0 |
| 2016-06-20 | $11.58 | $11.58 | $11.58 | $11.58 | $8.52 | 0 |
| 2016-06-17 | $11.58 | $11.58 | $11.58 | $11.58 | $8.52 | 0 |
| 2016-06-16 | $11.58 | $11.58 | $11.58 | $11.58 | $8.52 | 0 |
| 2016-06-15 | $11.58 | $11.58 | $11.58 | $11.58 | $8.52 | 1,000 |
| 2016-06-14 | $11.49 | $11.49 | $11.49 | $11.49 | $8.45 | 0 |
| 2016-06-13 | $11.49 | $11.49 | $11.49 | $11.49 | $8.45 | 323 |
| 2016-06-10 | $11.61 | $11.61 | $11.61 | $11.61 | $8.54 | 0 |
| 2016-06-09 | $11.61 | $11.61 | $11.61 | $11.61 | $8.54 | 0 |
| 2016-06-08 | $11.61 | $11.61 | $11.61 | $11.61 | $8.54 | 0 |
| 2016-06-07 | $11.57 | $11.61 | $11.57 | $11.61 | $8.54 | 4,135 |
| 2016-06-06 | $11.12 | $11.12 | $11.12 | $11.12 | $8.18 | 0 |
| 2016-06-03 | $11.12 | $11.12 | $11.12 | $11.12 | $8.18 | 0 |
| 2016-06-02 | $11.12 | $11.12 | $11.12 | $11.12 | $8.18 | 285 |
| 2016-06-01 | $11.15 | $11.15 | $11.15 | $11.15 | $8.20 | 356 |
| 2016-05-31 | $11.06 | $11.06 | $11.06 | $11.06 | $8.14 | 32,000 |
| 2016-05-27 | $11.06 | $11.06 | $11.06 | $11.06 | $8.14 | 0 |
| 2016-05-26 | $11.06 | $11.06 | $11.06 | $11.06 | $8.14 | 0 |
| 2016-05-25 | $11.05 | $11.06 | $11.05 | $11.06 | $8.14 | 4,523 |
| 2016-05-24 | $10.81 | $10.81 | $10.81 | $10.81 | $7.95 | 0 |
| 2016-05-23 | $10.81 | $10.81 | $10.81 | $10.81 | $7.95 | 0 |
| 2016-05-20 | $10.81 | $10.81 | $10.81 | $10.81 | $7.95 | 32,804 |
| 2016-05-19 | $10.77 | $10.77 | $10.77 | $10.77 | $7.92 | 0 |
| 2016-05-18 | $10.77 | $10.77 | $10.77 | $10.77 | $7.92 | 0 |
| 2016-05-17 | $10.77 | $10.77 | $10.77 | $10.77 | $7.92 | 0 |
| 2016-05-16 | $10.76 | $10.77 | $10.76 | $10.77 | $7.92 | 700 |
| 2016-05-13 | $10.64 | $10.64 | $10.64 | $10.64 | $7.83 | 0 |
| 2016-05-12 | $10.64 | $10.64 | $10.64 | $10.64 | $7.83 | 0 |
| 2016-05-11 | $10.64 | $10.64 | $10.64 | $10.64 | $7.83 | 775 |
| 2016-05-10 | $10.66 | $10.66 | $10.66 | $10.66 | $7.84 | 44,263 |
| 2016-05-09 | $10.66 | $10.66 | $10.65 | $10.66 | $7.84 | 851 |
| 2016-05-06 | $11.16 | $11.16 | $11.16 | $11.16 | $8.21 | 0 |
| 2016-05-05 | $11.16 | $11.16 | $11.16 | $11.16 | $8.21 | 0 |
| 2016-05-04 | $11.16 | $11.16 | $11.16 | $11.16 | $7.99 | 0 |
| 2016-05-03 | $11.16 | $11.16 | $11.16 | $11.16 | $7.99 | 150 |
| 2016-05-02 | $11.17 | $11.17 | $11.17 | $11.17 | $8.00 | 1,122 |
| 2016-04-29 | $11.41 | $11.41 | $11.41 | $11.41 | $8.17 | 0 |
| 2016-04-28 | $11.41 | $11.41 | $11.41 | $11.41 | $8.17 | 0 |
| 2016-04-27 | $11.41 | $11.41 | $11.41 | $11.41 | $8.17 | 994 |
| 2016-04-26 | $11.42 | $11.42 | $11.42 | $11.42 | $8.18 | 467 |
| 2016-04-25 | $11.57 | $11.57 | $11.57 | $11.57 | $8.29 | 0 |
| 2016-04-22 | $11.57 | $11.57 | $11.57 | $11.57 | $8.29 | 0 |
| 2016-04-21 | $11.57 | $11.57 | $11.57 | $11.57 | $8.29 | 522 |
| 2016-04-20 | $11.39 | $11.39 | $11.39 | $11.39 | $8.16 | 20,000 |
| 2016-04-19 | $11.39 | $11.39 | $11.39 | $11.39 | $8.16 | 0 |
| 2016-04-18 | $11.39 | $11.39 | $11.39 | $11.39 | $8.16 | 995 |
| 2016-04-15 | $11.22 | $11.22 | $11.22 | $11.22 | $8.04 | 0 |
| 2016-04-14 | $11.22 | $11.22 | $11.22 | $11.22 | $8.04 | 1,500 |
| 2016-04-13 | $11.22 | $11.22 | $11.22 | $11.22 | $8.04 | 881 |
| 2016-04-12 | $10.94 | $10.94 | $10.94 | $10.94 | $7.84 | 0 |
| 2016-04-11 | $10.94 | $10.94 | $10.94 | $10.94 | $7.84 | 0 |
| 2016-04-08 | $10.94 | $10.94 | $10.94 | $10.94 | $7.84 | 0 |
| 2016-04-07 | $10.94 | $10.94 | $10.94 | $10.94 | $7.84 | 447 |
| 2016-04-06 | $11.32 | $11.32 | $11.32 | $11.32 | $8.11 | 0 |
| 2016-04-05 | $11.32 | $11.32 | $11.32 | $11.32 | $8.11 | 130 |
| 2016-04-04 | $11.40 | $11.40 | $11.40 | $11.40 | $8.17 | 180,589 |
| 2016-04-01 | $11.20 | $11.20 | $11.20 | $11.20 | $8.02 | 113 |
| 2016-03-31 | $11.24 | $11.24 | $11.20 | $11.20 | $8.02 | 356 |
| 2016-03-30 | $11.52 | $11.53 | $11.52 | $11.53 | $8.26 | 16,000 |
| 2016-03-29 | $10.90 | $10.90 | $10.87 | $10.90 | $7.81 | 932 |
| 2016-03-28 | $10.90 | $10.90 | $10.74 | $10.74 | $7.69 | 1,275 |
| 2016-03-24 | $11.21 | $11.21 | $11.21 | $11.21 | $8.03 | 28,000 |
| 2016-03-23 | $11.21 | $11.21 | $11.21 | $11.21 | $8.03 | 1,729 |
| 2016-03-22 | $11.56 | $11.56 | $11.56 | $11.56 | $8.28 | 25 |
| 2016-03-21 | $11.56 | $11.56 | $11.56 | $11.56 | $8.28 | 0 |
| 2016-03-18 | $11.56 | $11.56 | $11.56 | $11.56 | $8.28 | 358 |
| 2016-03-17 | $11.32 | $11.32 | $11.32 | $11.32 | $8.11 | 0 |
| 2016-03-16 | $10.91 | $11.32 | $10.91 | $11.32 | $8.11 | 2,696 |
| 2016-03-15 | $10.89 | $10.89 | $10.89 | $10.89 | $7.80 | 530 |
| 2016-03-14 | $10.95 | $10.95 | $10.95 | $10.95 | $7.84 | 24,000 |
| 2016-03-11 | $10.95 | $10.95 | $10.95 | $10.95 | $7.84 | 1,440 |
| 2016-03-10 | $10.90 | $10.90 | $10.90 | $10.90 | $7.81 | 92,000 |
| 2016-03-09 | $10.90 | $10.90 | $10.90 | $10.90 | $7.81 | 0 |
| 2016-03-08 | $11.13 | $11.13 | $10.90 | $10.90 | $7.81 | 2,115 |
| 2016-03-07 | $11.39 | $11.39 | $11.39 | $11.39 | $8.16 | 0 |
| 2016-03-04 | $11.08 | $11.39 | $10.96 | $11.39 | $8.16 | 911 |
| 2016-03-03 | $9.48 | $9.48 | $9.48 | $9.48 | $6.79 | 0 |
| 2016-03-02 | $9.48 | $9.48 | $9.48 | $9.48 | $6.79 | 50 |
| 2016-03-01 | $9.48 | $9.48 | $9.48 | $9.48 | $6.79 | 3,400 |
| 2016-02-29 | $9.48 | $9.48 | $9.48 | $9.48 | $6.79 | 299 |
| 2016-02-26 | $9.35 | $9.35 | $9.35 | $9.35 | $6.70 | 0 |
| 2016-02-25 | $9.30 | $9.35 | $9.30 | $9.35 | $6.70 | 1,314 |
| 2016-02-24 | $9.61 | $9.61 | $9.61 | $9.61 | $6.88 | 0 |
| 2016-02-23 | $9.60 | $9.61 | $9.60 | $9.61 | $6.88 | 90,418 |
| 2016-02-22 | $9.55 | $9.55 | $9.55 | $9.55 | $6.84 | 1 |
| 2016-02-19 | $9.55 | $9.55 | $9.55 | $9.55 | $6.84 | 105 |
| 2016-02-18 | $9.72 | $9.72 | $9.68 | $9.68 | $6.93 | 1,649 |
| 2016-02-17 | $9.88 | $9.88 | $9.88 | $9.88 | $7.08 | 0 |
| 2016-02-16 | $9.93 | $9.93 | $9.88 | $9.88 | $7.08 | 2,000 |
| 2016-02-12 | $9.35 | $9.35 | $9.35 | $9.35 | $6.70 | 0 |
| 2016-02-11 | $9.35 | $9.35 | $9.35 | $9.35 | $6.70 | 0 |
| 2016-02-10 | $9.57 | $9.78 | $9.35 | $9.35 | $6.70 | 56,703 |
| 2016-02-09 | $9.28 | $9.74 | $9.28 | $9.33 | $6.68 | 1,280 |
| 2016-02-08 | $9.62 | $9.62 | $9.62 | $9.62 | $6.89 | 0 |
| 2016-02-05 | $9.62 | $9.62 | $9.62 | $9.62 | $6.89 | 80,000 |
| 2016-02-04 | $9.61 | $9.62 | $9.61 | $9.62 | $6.89 | 32,000 |
| 2016-02-03 | $9.18 | $9.18 | $9.18 | $9.18 | $6.58 | 625 |
| 2016-02-02 | $9.38 | $9.38 | $9.37 | $9.37 | $6.71 | 105,600 |
| 2016-02-01 | $9.56 | $9.56 | $9.56 | $9.56 | $6.85 | 339,642 |
| 2016-01-29 | $9.22 | $9.22 | $9.22 | $9.22 | $6.60 | 64,612 |
| 2016-01-28 | $9.22 | $9.22 | $9.22 | $9.22 | $6.60 | 729 |
| 2016-01-27 | $9.63 | $9.64 | $9.63 | $9.64 | $6.90 | 36,000 |
| 2016-01-26 | $9.70 | $9.71 | $9.70 | $9.71 | $6.96 | 155,000 |
| 2016-01-25 | $9.78 | $9.78 | $9.78 | $9.78 | $7.01 | 5,723 |
| 2016-01-22 | $9.90 | $9.90 | $9.90 | $9.90 | $7.09 | 0 |
| 2016-01-21 | $9.39 | $9.90 | $9.39 | $9.90 | $7.09 | 934 |
| 2016-01-20 | $9.61 | $9.61 | $9.56 | $9.56 | $6.85 | 1,975 |
| 2016-01-19 | $9.88 | $9.88 | $9.88 | $9.88 | $7.08 | 2,381 |
| 2016-01-15 | $10.25 | $10.25 | $10.25 | $10.25 | $7.34 | 64,000 |
| 2016-01-14 | $10.23 | $10.25 | $10.23 | $10.25 | $7.34 | 492,968 |
| 2016-01-13 | $10.52 | $10.58 | $10.52 | $10.58 | $7.58 | 26,345 |
| 2016-01-12 | $10.76 | $10.76 | $10.76 | $10.76 | $7.71 | 5,000 |
| 2016-01-11 | $10.76 | $10.76 | $10.76 | $10.76 | $7.71 | 0 |
| 2016-01-08 | $10.76 | $10.76 | $10.76 | $10.76 | $7.71 | 0 |
| 2016-01-07 | $10.76 | $10.76 | $10.76 | $10.76 | $7.71 | 326 |
| 2016-01-06 | $11.09 | $11.09 | $11.09 | $11.09 | $7.94 | 1,446 |
| 2016-01-05 | $11.31 | $11.31 | $11.31 | $11.31 | $8.10 | 279 |
| 2016-01-04 | $11.40 | $11.40 | $11.39 | $11.39 | $8.16 | 5,499 |
| 2015-12-31 | $11.66 | $11.66 | $11.64 | $11.64 | $8.34 | 869 |
| 2015-12-30 | $11.61 | $11.93 | $11.61 | $11.65 | $8.35 | 7,405 |
| 2015-12-29 | $11.72 | $11.72 | $11.72 | $11.72 | $8.40 | 0 |
| 2015-12-28 | $11.72 | $11.72 | $11.72 | $11.72 | $8.40 | 0 |
| 2015-12-24 | $11.72 | $11.72 | $11.72 | $11.72 | $8.40 | 1,095 |
| 2015-12-23 | $11.47 | $11.47 | $11.47 | $11.47 | $8.22 | 0 |
| 2015-12-22 | $11.47 | $11.47 | $11.47 | $11.47 | $8.22 | 0 |
| 2015-12-21 | $11.47 | $11.47 | $11.47 | $11.47 | $8.22 | 290 |
| 2015-12-18 | $11.42 | $11.42 | $11.42 | $11.42 | $8.18 | 369 |
| 2015-12-17 | $11.73 | $11.73 | $11.73 | $11.73 | $8.40 | 0 |
| 2015-12-16 | $11.73 | $11.73 | $11.73 | $11.73 | $8.40 | 0 |
| 2015-12-15 | $11.73 | $11.73 | $11.73 | $11.73 | $8.40 | 0 |
| 2015-12-14 | $11.73 | $11.73 | $11.73 | $11.73 | $8.40 | 2,200 |
| 2015-12-11 | $11.56 | $11.73 | $11.56 | $11.73 | $8.40 | 2,200 |
| 2015-12-10 | $11.57 | $11.59 | $11.57 | $11.59 | $8.30 | 2,115 |
| 2015-12-09 | $11.76 | $11.76 | $11.76 | $11.76 | $8.42 | 0 |
| 2015-12-08 | $11.76 | $11.76 | $11.76 | $11.76 | $8.42 | 0 |
| 2015-12-07 | $11.76 | $11.76 | $11.76 | $11.76 | $8.42 | 252 |
| 2015-12-04 | $11.83 | $11.84 | $11.83 | $11.84 | $8.48 | 59,200 |
| 2015-12-03 | $11.77 | $11.77 | $11.77 | $11.77 | $8.43 | 323 |
| 2015-12-02 | $11.71 | $11.71 | $11.71 | $11.71 | $8.39 | 0 |
| 2015-12-01 | $11.71 | $11.71 | $11.71 | $11.71 | $8.39 | 0 |
| 2015-11-30 | $11.71 | $11.71 | $11.71 | $11.71 | $8.39 | 0 |
| 2015-11-27 | $11.71 | $11.71 | $11.71 | $11.71 | $8.39 | 0 |
| 2015-11-25 | $11.71 | $11.71 | $11.71 | $11.71 | $8.39 | 0 |
| 2015-11-24 | $11.71 | $11.71 | $11.71 | $11.71 | $8.39 | 0 |
| 2015-11-23 | $11.71 | $11.71 | $11.71 | $11.71 | $8.39 | 1,295 |
| 2015-11-20 | $11.96 | $11.96 | $11.95 | $11.95 | $8.56 | 32,000 |
| 2015-11-19 | $11.86 | $11.86 | $11.86 | $11.86 | $8.50 | 71,788 |
| 2015-11-18 | $11.69 | $11.69 | $11.69 | $11.69 | $8.37 | 364 |
| 2015-11-17 | $11.80 | $11.80 | $11.80 | $11.80 | $8.45 | 1,022 |
| 2015-11-16 | $12.04 | $12.04 | $12.04 | $12.04 | $8.63 | 112 |
| 2015-11-13 | $12.04 | $12.04 | $12.04 | $12.04 | $8.63 | 0 |
| 2015-11-12 | $12.04 | $12.04 | $12.04 | $12.04 | $8.63 | 0 |
| 2015-11-11 | $12.04 | $12.04 | $12.04 | $12.04 | $8.63 | 0 |
| 2015-11-10 | $12.04 | $12.04 | $12.04 | $12.04 | $8.63 | 0 |
| 2015-11-09 | $12.14 | $12.29 | $12.04 | $12.04 | $8.63 | 26,400 |
| 2015-11-06 | $12.09 | $12.09 | $12.09 | $12.09 | $8.66 | 100 |
| 2015-11-05 | $12.59 | $12.59 | $12.59 | $12.59 | $9.02 | 0 |
| 2015-11-04 | $12.59 | $12.59 | $12.59 | $12.59 | $9.02 | 7,444 |
| 2015-11-03 | $12.10 | $12.10 | $12.10 | $12.10 | $8.67 | 0 |
| 2015-11-02 | $12.10 | $12.10 | $12.10 | $12.10 | $8.67 | 1,822 |
| 2015-10-30 | $12.33 | $12.33 | $12.15 | $12.15 | $8.70 | 803 |
| 2015-10-29 | $12.42 | $12.42 | $12.42 | $12.42 | $8.90 | 0 |
| 2015-10-28 | $12.42 | $12.42 | $12.42 | $12.42 | $8.90 | 4,011 |
| 2015-10-27 | $12.57 | $12.57 | $12.57 | $12.57 | $9.00 | 3,251 |
| 2015-10-26 | $12.80 | $12.80 | $12.80 | $12.80 | $9.17 | 0 |
| 2015-10-23 | $12.80 | $12.80 | $12.80 | $12.80 | $9.17 | 0 |
| 2015-10-22 | $12.80 | $12.80 | $12.80 | $12.80 | $9.17 | 0 |
| 2015-10-21 | $12.80 | $12.80 | $12.80 | $12.80 | $9.17 | 0 |
| 2015-10-20 | $12.80 | $12.80 | $12.80 | $12.80 | $9.17 | 0 |
| 2015-10-19 | $12.80 | $12.80 | $12.80 | $12.80 | $9.17 | 298 |
| 2015-10-16 | $12.64 | $12.64 | $12.64 | $12.64 | $9.05 | 0 |
| 2015-10-15 | $12.64 | $12.64 | $12.64 | $12.64 | $9.05 | 1,602 |
| 2015-10-14 | $12.34 | $12.34 | $12.34 | $12.34 | $8.84 | 0 |
| 2015-10-13 | $12.34 | $12.34 | $12.34 | $12.34 | $8.84 | 0 |
| 2015-10-12 | $12.34 | $12.34 | $12.34 | $12.34 | $8.84 | 0 |
| 2015-10-09 | $12.34 | $12.34 | $12.34 | $12.34 | $8.84 | 0 |
| 2015-10-08 | $12.33 | $12.34 | $12.33 | $12.34 | $8.84 | 63,200 |
| 2015-10-07 | $12.33 | $12.33 | $12.33 | $12.33 | $8.83 | 402 |
| 2015-10-06 | $11.58 | $11.58 | $11.58 | $11.58 | $8.30 | 11 |
| 2015-10-05 | $11.46 | $11.58 | $11.46 | $11.58 | $8.30 | 904 |
| 2015-10-02 | $11.40 | $11.40 | $11.40 | $11.40 | $8.17 | 964 |
| 2015-10-01 | $11.40 | $11.40 | $11.40 | $11.40 | $8.17 | 0 |
| 2015-09-30 | $11.40 | $11.40 | $11.40 | $11.40 | $8.17 | 0 |
| 2015-09-29 | $11.40 | $11.40 | $11.40 | $11.40 | $8.17 | 1,351 |
| 2015-09-28 | $11.40 | $11.40 | $11.40 | $11.40 | $8.17 | 1,831 |
| 2015-09-25 | $11.65 | $11.65 | $11.65 | $11.65 | $8.35 | 3 |
| 2015-09-24 | $11.65 | $11.65 | $11.65 | $11.65 | $8.35 | 104 |
| 2015-09-23 | $11.93 | $11.93 | $11.93 | $11.93 | $8.55 | 6 |
| 2015-09-22 | $12.19 | $12.19 | $11.93 | $11.93 | $8.55 | 795 |
| 2015-09-21 | $12.14 | $12.14 | $12.14 | $12.14 | $8.70 | 1,872 |
| 2015-09-18 | $12.20 | $12.20 | $12.20 | $12.20 | $8.74 | 304 |
| 2015-09-17 | $12.30 | $12.30 | $12.30 | $12.30 | $8.81 | 56,048 |
| 2015-09-16 | $12.30 | $12.30 | $12.30 | $12.30 | $8.81 | 0 |
| 2015-09-15 | $12.30 | $12.30 | $12.30 | $12.30 | $8.81 | 0 |
| 2015-09-14 | $12.43 | $12.43 | $12.28 | $12.30 | $8.81 | 33,247 |
| 2015-09-11 | $12.34 | $12.34 | $12.34 | $12.34 | $8.84 | 328 |
| 2015-09-10 | $12.38 | $12.38 | $12.38 | $12.38 | $8.87 | 542 |
| 2015-09-09 | $12.36 | $12.36 | $12.36 | $12.36 | $8.85 | 0 |
| 2015-09-08 | $12.36 | $12.36 | $12.36 | $12.36 | $8.85 | 306 |
DBS Group Holdings Ltd (DBSDF) News Headlines
Recent DBS Group Holdings Ltd (DBSDF) News
Similar Companies to DBS Group Holdings Ltd (DBSDF) 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 | -- | -- | -- |