Dorchester Minerals LP (DMLP) Exchange: NASDAQ
Data as of May 2, 2025
$29.82 ($1.05) 3.65%
Dorchester Minerals LP - Daily Information
Click for more stock information on Dorchester Minerals LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.46 |
| Previous Close | $29.82 |
| High | $29.95 |
| Low | $29.04 |
| Adjusted Open | $29.46 |
| Previous Adjusted Close | $29.82 |
| Adjusted High | $29.95 |
| Adjusted Low | $29.04 |
About Dorchester Minerals LP (DMLP)
Dorchester Minerals, L.P. (Partnership) is engaged in the acquisition, ownership and administration of Royalty Properties and Net Profits Interests (NPIs). Partnership is a limited partnership formed on the combination of Dorchester Hugoton, Ltd., Republic Royalty Company, L.P. and Spinnaker Royalty Company, L.P. the Company owns two categories of properties: Royalty Properties and NPIs. The Royalty Properties consist of producing and nonproducing mineral, royalty, overriding royalty, net profits, and leasehold interests located in 574 counties and parishes in 25 states. The NPIs represent net profits overriding royalty interests in various properties owned by the operating partnership. Its general partner is Dorchester Minerals Management LP, which is managed by its general partner, Dorchester Minerals Management GP LLC. Its general partner also controls and owns, directly and indirectly, all of the partnership interests in Dorchester Minerals Operating LP and its general partner.
Invest in Dorchester Minerals LP (DMLP)
Historical Stock Data for Dorchester Minerals LP (DMLP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.46 | $29.95 | $29.04 | $29.82 | $29.82 | 217,786 |
| 2025-05-01 | $28.80 | $29.28 | $28.60 | $28.77 | $28.77 | 131,116 |
| 2025-04-30 | $29.00 | $29.00 | $28.55 | $28.66 | $28.66 | 74,642 |
| 2025-04-29 | $29.42 | $29.50 | $29.00 | $29.08 | $29.08 | 54,813 |
| 2025-04-28 | $28.99 | $29.62 | $28.99 | $29.29 | $29.29 | 81,584 |
| 2025-04-25 | $29.26 | $29.41 | $29.05 | $29.36 | $29.36 | 64,234 |
| 2025-04-24 | $29.17 | $29.43 | $28.95 | $29.26 | $29.26 | 50,131 |
| 2025-04-23 | $29.24 | $29.70 | $28.96 | $29.33 | $29.33 | 81,064 |
| 2025-04-22 | $29.00 | $29.35 | $28.81 | $29.20 | $29.20 | 61,752 |
| 2025-04-21 | $29.25 | $29.25 | $28.35 | $28.90 | $28.90 | 56,920 |
| 2025-04-17 | $28.80 | $29.33 | $28.67 | $29.22 | $29.22 | 43,886 |
| 2025-04-16 | $28.32 | $28.83 | $28.20 | $28.67 | $28.67 | 41,427 |
| 2025-04-15 | $27.57 | $28.33 | $27.56 | $28.05 | $28.05 | 54,076 |
| 2025-04-14 | $28.39 | $28.39 | $27.55 | $27.82 | $27.82 | 85,065 |
| 2025-04-11 | $27.01 | $28.20 | $27.01 | $28.15 | $28.15 | 52,242 |
| 2025-04-10 | $28.25 | $28.50 | $26.67 | $27.23 | $27.23 | 107,293 |
| 2025-04-09 | $26.77 | $29.04 | $25.86 | $28.33 | $28.33 | 259,588 |
| 2025-04-08 | $27.66 | $27.70 | $26.21 | $26.79 | $26.79 | 161,272 |
| 2025-04-07 | $27.93 | $27.99 | $25.84 | $27.13 | $27.13 | 275,959 |
| 2025-04-04 | $29.50 | $29.62 | $28.09 | $28.13 | $28.13 | 299,053 |
| 2025-04-03 | $29.56 | $30.13 | $29.56 | $29.65 | $29.65 | 125,223 |
| 2025-04-02 | $30.10 | $30.44 | $30.09 | $30.37 | $30.37 | 38,697 |
| 2025-04-01 | $30.01 | $30.31 | $29.90 | $30.29 | $30.29 | 34,934 |
| 2025-03-31 | $29.95 | $30.36 | $29.95 | $30.08 | $30.08 | 49,597 |
| 2025-03-28 | $30.00 | $30.49 | $29.81 | $30.04 | $30.04 | 39,688 |
| 2025-03-27 | $30.00 | $30.25 | $29.80 | $30.17 | $30.17 | 40,824 |
| 2025-03-26 | $29.93 | $30.46 | $29.80 | $29.89 | $29.89 | 87,606 |
| 2025-03-25 | $30.22 | $30.45 | $30.03 | $30.18 | $30.18 | 47,376 |
| 2025-03-24 | $29.90 | $30.50 | $29.86 | $30.20 | $30.20 | 81,151 |
| 2025-03-21 | $30.15 | $30.34 | $29.85 | $30.12 | $30.12 | 145,591 |
| 2025-03-20 | $29.97 | $30.51 | $29.81 | $30.22 | $30.22 | 79,326 |
| 2025-03-19 | $29.79 | $30.11 | $29.76 | $29.95 | $29.95 | 71,338 |
| 2025-03-18 | $30.03 | $30.10 | $29.61 | $29.87 | $29.87 | 102,746 |
| 2025-03-17 | $30.00 | $30.40 | $29.75 | $29.78 | $29.78 | 267,305 |
| 2025-03-14 | $29.75 | $30.00 | $29.62 | $29.71 | $29.71 | 132,944 |
| 2025-03-13 | $29.85 | $29.99 | $29.60 | $29.64 | $29.64 | 39,550 |
| 2025-03-12 | $29.79 | $30.10 | $29.72 | $29.85 | $29.85 | 71,825 |
| 2025-03-11 | $29.57 | $30.10 | $29.55 | $29.99 | $29.99 | 56,740 |
| 2025-03-10 | $30.14 | $30.48 | $29.29 | $29.58 | $29.58 | 99,158 |
| 2025-03-07 | $29.62 | $30.20 | $29.62 | $30.17 | $30.17 | 104,699 |
| 2025-03-06 | $29.90 | $30.14 | $29.54 | $29.62 | $29.62 | 77,241 |
| 2025-03-05 | $29.26 | $30.02 | $29.02 | $29.89 | $29.89 | 131,847 |
| 2025-03-04 | $28.94 | $29.88 | $28.59 | $29.40 | $29.40 | 241,960 |
| 2025-03-03 | $30.26 | $30.48 | $28.25 | $29.17 | $29.17 | 399,607 |
| 2025-02-28 | $31.07 | $31.14 | $30.22 | $30.41 | $30.41 | 317,055 |
| 2025-02-27 | $31.00 | $31.32 | $30.51 | $31.06 | $31.06 | 237,957 |
| 2025-02-26 | $30.53 | $31.03 | $30.30 | $31.00 | $31.00 | 303,068 |
| 2025-02-25 | $30.95 | $31.05 | $30.43 | $30.63 | $30.63 | 145,012 |
| 2025-02-24 | $31.22 | $31.39 | $30.94 | $31.06 | $31.06 | 133,815 |
| 2025-02-21 | $32.10 | $32.10 | $31.00 | $31.21 | $31.21 | 174,715 |
| 2025-02-20 | $32.40 | $32.47 | $31.77 | $32.09 | $32.09 | 127,846 |
| 2025-02-19 | $32.08 | $32.43 | $31.74 | $32.42 | $32.42 | 153,659 |
| 2025-02-18 | $32.00 | $32.10 | $31.66 | $31.98 | $31.98 | 130,206 |
| 2025-02-14 | $32.08 | $32.33 | $31.80 | $31.94 | $31.94 | 95,889 |
| 2025-02-13 | $32.08 | $32.33 | $31.61 | $32.02 | $32.02 | 130,460 |
| 2025-02-12 | $32.14 | $32.20 | $31.60 | $31.91 | $31.91 | 110,616 |
| 2025-02-11 | $32.00 | $32.45 | $31.81 | $32.03 | $32.03 | 166,631 |
| 2025-02-10 | $31.56 | $32.00 | $31.47 | $31.96 | $31.96 | 101,254 |
| 2025-02-07 | $31.17 | $31.66 | $31.02 | $31.34 | $31.34 | 97,714 |
| 2025-02-06 | $30.94 | $31.44 | $30.94 | $31.39 | $31.39 | 116,696 |
| 2025-02-05 | $31.04 | $31.10 | $30.69 | $31.00 | $31.00 | 126,073 |
| 2025-02-04 | $31.01 | $31.13 | $30.51 | $31.00 | $31.00 | 126,895 |
| 2025-02-03 | $30.61 | $31.25 | $30.30 | $31.14 | $31.14 | 190,626 |
| 2025-01-31 | $31.84 | $32.00 | $31.28 | $31.42 | $30.69 | 127,167 |
| 2025-01-30 | $32.00 | $32.24 | $31.75 | $31.84 | $31.10 | 76,706 |
| 2025-01-29 | $31.85 | $32.09 | $31.52 | $32.02 | $31.28 | 111,376 |
| 2025-01-28 | $31.96 | $31.96 | $31.49 | $31.83 | $31.09 | 116,034 |
| 2025-01-27 | $32.23 | $32.44 | $31.61 | $31.62 | $30.89 | 105,794 |
| 2025-01-24 | $32.40 | $32.66 | $32.20 | $32.31 | $31.56 | 172,214 |
| 2025-01-23 | $32.40 | $32.70 | $32.10 | $32.11 | $31.37 | 250,263 |
| 2025-01-22 | $33.06 | $33.29 | $32.21 | $32.33 | $31.58 | 245,190 |
| 2025-01-21 | $33.30 | $33.40 | $33.08 | $33.11 | $32.34 | 383,190 |
| 2025-01-17 | $33.75 | $33.84 | $33.08 | $33.11 | $32.34 | 251,464 |
| 2025-01-16 | $33.64 | $33.78 | $33.57 | $33.62 | $32.84 | 196,808 |
| 2025-01-15 | $33.75 | $33.92 | $33.47 | $33.64 | $32.86 | 188,383 |
| 2025-01-14 | $33.72 | $33.78 | $33.53 | $33.70 | $32.92 | 228,720 |
| 2025-01-13 | $34.00 | $34.02 | $33.44 | $33.71 | $32.93 | 318,267 |
| 2025-01-10 | $34.00 | $34.00 | $33.37 | $33.78 | $33.78 | 162,652 |
| 2025-01-08 | $34.08 | $34.34 | $33.63 | $33.77 | $33.77 | 99,949 |
| 2025-01-07 | $34.48 | $34.48 | $33.79 | $33.98 | $33.98 | 188,980 |
| 2025-01-06 | $34.24 | $34.72 | $34.00 | $34.20 | $34.20 | 56,592 |
| 2025-01-03 | $34.85 | $34.88 | $33.26 | $34.09 | $34.09 | 232,707 |
| 2025-01-02 | $33.34 | $34.68 | $33.34 | $34.68 | $34.68 | 290,551 |
| 2024-12-31 | $33.05 | $33.79 | $32.75 | $33.33 | $33.33 | 110,783 |
| 2024-12-30 | $33.48 | $33.48 | $32.64 | $33.05 | $33.05 | 85,561 |
| 2024-12-27 | $32.80 | $33.50 | $32.69 | $33.28 | $33.28 | 119,493 |
| 2024-12-26 | $32.52 | $33.09 | $32.33 | $33.07 | $33.07 | 46,260 |
| 2024-12-24 | $32.19 | $32.84 | $32.08 | $32.44 | $32.44 | 47,710 |
| 2024-12-23 | $32.37 | $32.86 | $32.07 | $32.23 | $32.23 | 137,547 |
| 2024-12-20 | $32.25 | $32.76 | $32.01 | $32.02 | $32.02 | 93,742 |
| 2024-12-19 | $32.82 | $33.13 | $32.10 | $32.14 | $32.14 | 97,370 |
| 2024-12-18 | $32.65 | $33.21 | $32.26 | $32.28 | $32.28 | 65,620 |
| 2024-12-17 | $32.65 | $32.71 | $32.00 | $32.55 | $32.55 | 353,210 |
| 2024-12-16 | $33.39 | $33.39 | $32.69 | $32.74 | $32.74 | 65,619 |
| 2024-12-13 | $32.86 | $33.39 | $32.66 | $32.82 | $32.82 | 179,283 |
| 2024-12-12 | $32.85 | $32.99 | $32.60 | $32.82 | $32.82 | 63,054 |
| 2024-12-11 | $32.50 | $33.40 | $32.50 | $32.78 | $32.78 | 260,850 |
| 2024-12-10 | $33.84 | $33.94 | $32.43 | $32.54 | $32.54 | 287,771 |
| 2024-12-09 | $34.00 | $34.00 | $32.89 | $33.45 | $33.45 | 125,295 |
| 2024-12-06 | $33.88 | $34.50 | $33.00 | $33.22 | $33.22 | 285,506 |
| 2024-12-05 | $33.15 | $33.63 | $32.76 | $33.14 | $33.14 | 68,986 |
| 2024-12-04 | $34.41 | $34.60 | $32.75 | $32.98 | $32.98 | 127,521 |
| 2024-12-03 | $34.23 | $34.65 | $34.00 | $34.41 | $34.41 | 123,721 |
| 2024-12-02 | $34.38 | $34.40 | $33.90 | $34.25 | $34.25 | 91,727 |
| 2024-11-29 | $34.14 | $34.59 | $34.03 | $34.31 | $34.31 | 56,507 |
| 2024-11-27 | $33.86 | $34.57 | $33.60 | $34.19 | $34.19 | 225,945 |
| 2024-11-26 | $33.94 | $33.98 | $33.45 | $33.69 | $33.69 | 143,235 |
| 2024-11-25 | $33.54 | $33.92 | $33.37 | $33.60 | $33.60 | 83,656 |
| 2024-11-22 | $33.72 | $34.03 | $33.06 | $33.74 | $33.74 | 148,214 |
| 2024-11-21 | $33.67 | $33.95 | $33.26 | $33.50 | $33.50 | 89,574 |
| 2024-11-20 | $33.10 | $33.74 | $33.10 | $33.40 | $33.40 | 113,268 |
| 2024-11-19 | $33.44 | $33.50 | $33.10 | $33.30 | $33.30 | 51,964 |
| 2024-11-18 | $33.49 | $33.50 | $32.95 | $33.29 | $33.29 | 47,930 |
| 2024-11-15 | $33.02 | $33.13 | $32.78 | $33.09 | $33.09 | 37,112 |
| 2024-11-14 | $32.91 | $32.98 | $32.34 | $32.77 | $32.77 | 47,437 |
| 2024-11-13 | $32.75 | $33.38 | $32.25 | $32.69 | $32.69 | 45,546 |
| 2024-11-12 | $33.60 | $33.72 | $32.95 | $32.96 | $32.96 | 39,039 |
| 2024-11-11 | $33.54 | $33.70 | $33.21 | $33.51 | $33.51 | 111,850 |
| 2024-11-08 | $33.95 | $33.95 | $33.18 | $33.63 | $33.63 | 81,974 |
| 2024-11-07 | $32.79 | $33.84 | $32.00 | $33.73 | $33.73 | 134,372 |
| 2024-11-06 | $32.20 | $32.73 | $31.58 | $32.35 | $32.35 | 157,724 |
| 2024-11-05 | $32.12 | $32.33 | $31.22 | $31.55 | $31.55 | 58,466 |
| 2024-11-04 | $32.12 | $32.67 | $31.66 | $32.04 | $32.04 | 108,786 |
| 2024-11-01 | $32.35 | $32.35 | $31.08 | $32.01 | $32.01 | 71,383 |
| 2024-10-31 | $31.21 | $31.97 | $31.00 | $31.95 | $31.95 | 42,383 |
| 2024-10-30 | $31.50 | $31.80 | $31.25 | $31.25 | $31.25 | 36,037 |
| 2024-10-29 | $31.72 | $31.82 | $31.16 | $31.50 | $31.50 | 101,551 |
| 2024-10-28 | $31.19 | $31.63 | $30.78 | $31.48 | $31.48 | 118,835 |
| 2024-10-25 | $33.20 | $33.40 | $32.39 | $32.59 | $32.59 | 167,350 |
| 2024-10-24 | $32.95 | $33.42 | $32.59 | $32.99 | $32.99 | 187,855 |
| 2024-10-23 | $33.00 | $33.25 | $32.83 | $33.22 | $33.22 | 57,395 |
| 2024-10-22 | $32.99 | $33.12 | $32.68 | $32.93 | $32.93 | 69,863 |
| 2024-10-21 | $32.60 | $32.95 | $32.32 | $32.90 | $32.90 | 79,074 |
| 2024-10-18 | $32.54 | $32.95 | $32.05 | $32.92 | $32.92 | 87,462 |
| 2024-10-17 | $32.16 | $32.16 | $31.36 | $31.85 | $31.85 | 41,314 |
| 2024-10-16 | $32.29 | $32.29 | $31.95 | $32.09 | $32.09 | 50,683 |
| 2024-10-15 | $31.95 | $32.30 | $31.71 | $32.06 | $32.06 | 70,920 |
| 2024-10-14 | $32.00 | $32.34 | $31.66 | $32.20 | $32.20 | 55,233 |
| 2024-10-11 | $31.88 | $32.09 | $31.08 | $31.97 | $31.97 | 22,307 |
| 2024-10-10 | $31.24 | $31.90 | $31.24 | $31.78 | $31.78 | 26,485 |
| 2024-10-09 | $30.89 | $31.48 | $30.81 | $31.30 | $31.30 | 28,255 |
| 2024-10-08 | $31.46 | $31.94 | $31.21 | $31.45 | $31.45 | 34,309 |
| 2024-10-07 | $31.25 | $31.94 | $31.25 | $31.66 | $31.66 | 38,864 |
| 2024-10-04 | $31.12 | $31.44 | $31.12 | $31.26 | $31.26 | 20,228 |
| 2024-10-03 | $30.89 | $31.17 | $30.70 | $31.06 | $31.06 | 23,081 |
| 2024-10-02 | $31.00 | $31.39 | $30.60 | $30.69 | $30.69 | 66,874 |
| 2024-10-01 | $30.23 | $30.81 | $30.23 | $30.74 | $30.74 | 41,776 |
| 2024-09-30 | $30.05 | $30.20 | $29.90 | $30.15 | $30.15 | 24,113 |
| 2024-09-27 | $29.14 | $30.20 | $29.14 | $29.87 | $29.87 | 37,057 |
| 2024-09-26 | $29.50 | $29.93 | $29.18 | $29.28 | $29.28 | 80,108 |
| 2024-09-25 | $30.11 | $30.47 | $29.50 | $29.76 | $29.76 | 45,784 |
| 2024-09-24 | $30.49 | $30.50 | $30.11 | $30.33 | $30.33 | 32,348 |
| 2024-09-23 | $30.67 | $30.80 | $29.85 | $30.12 | $30.12 | 113,730 |
| 2024-09-20 | $30.90 | $30.98 | $30.42 | $30.87 | $30.87 | 163,712 |
| 2024-09-19 | $31.00 | $31.66 | $30.72 | $31.13 | $31.13 | 53,982 |
| 2024-09-18 | $30.76 | $31.00 | $30.70 | $30.72 | $30.72 | 63,404 |
| 2024-09-17 | $30.69 | $30.98 | $30.23 | $30.78 | $30.78 | 45,499 |
| 2024-09-16 | $29.76 | $30.42 | $29.63 | $30.11 | $30.11 | 92,264 |
| 2024-09-13 | $29.52 | $30.40 | $29.41 | $29.85 | $29.85 | 43,161 |
| 2024-09-12 | $29.06 | $29.56 | $28.90 | $29.41 | $29.41 | 47,391 |
| 2024-09-11 | $28.76 | $29.45 | $28.57 | $28.95 | $28.95 | 64,986 |
| 2024-09-10 | $29.02 | $29.22 | $28.68 | $28.87 | $28.87 | 72,474 |
| 2024-09-09 | $29.26 | $29.56 | $29.01 | $29.02 | $29.02 | 79,371 |
| 2024-09-06 | $29.75 | $29.95 | $29.09 | $29.48 | $29.48 | 74,032 |
| 2024-09-05 | $29.90 | $30.21 | $29.65 | $29.68 | $29.68 | 25,648 |
| 2024-09-04 | $29.65 | $30.23 | $29.65 | $29.92 | $29.92 | 34,849 |
| 2024-09-03 | $30.20 | $30.36 | $29.56 | $29.85 | $29.85 | 84,309 |
| 2024-08-30 | $30.62 | $30.62 | $30.25 | $30.40 | $30.40 | 34,554 |
| 2024-08-29 | $30.70 | $30.83 | $30.47 | $30.62 | $30.62 | 18,795 |
| 2024-08-28 | $30.68 | $30.84 | $30.20 | $30.64 | $30.64 | 25,784 |
| 2024-08-27 | $30.78 | $31.03 | $30.51 | $30.78 | $30.78 | 46,113 |
| 2024-08-26 | $30.96 | $31.24 | $30.89 | $31.03 | $31.03 | 29,566 |
| 2024-08-23 | $30.59 | $31.19 | $30.59 | $30.78 | $30.78 | 33,026 |
| 2024-08-22 | $30.75 | $30.82 | $30.20 | $30.50 | $30.50 | 31,000 |
| 2024-08-21 | $30.86 | $30.86 | $30.26 | $30.56 | $30.56 | 55,314 |
| 2024-08-20 | $31.51 | $31.51 | $30.06 | $30.50 | $30.50 | 109,701 |
| 2024-08-19 | $31.32 | $31.49 | $31.32 | $31.39 | $31.39 | 52,617 |
| 2024-08-16 | $31.48 | $31.71 | $31.32 | $31.34 | $31.34 | 49,427 |
| 2024-08-15 | $30.82 | $31.47 | $30.82 | $31.35 | $31.35 | 58,269 |
| 2024-08-14 | $30.68 | $31.13 | $30.68 | $30.93 | $30.93 | 35,359 |
| 2024-08-13 | $31.00 | $31.00 | $30.32 | $30.68 | $30.68 | 44,870 |
| 2024-08-12 | $30.34 | $31.08 | $30.25 | $31.02 | $31.02 | 92,352 |
| 2024-08-09 | $30.09 | $30.40 | $29.99 | $30.33 | $30.33 | 36,299 |
| 2024-08-08 | $30.49 | $31.00 | $29.75 | $30.52 | $30.52 | 87,407 |
| 2024-08-07 | $29.99 | $30.49 | $29.58 | $30.03 | $30.03 | 87,383 |
| 2024-08-06 | $29.30 | $29.58 | $29.00 | $29.55 | $29.55 | 116,609 |
| 2024-08-05 | $29.00 | $29.41 | $28.41 | $29.12 | $29.12 | 104,462 |
| 2024-08-02 | $29.83 | $29.83 | $28.86 | $29.46 | $29.46 | 137,416 |
| 2024-08-01 | $30.21 | $30.64 | $29.43 | $29.97 | $29.97 | 94,424 |
| 2024-07-31 | $30.14 | $30.40 | $29.87 | $30.40 | $30.40 | 62,297 |
| 2024-07-30 | $30.22 | $30.42 | $29.75 | $30.13 | $30.13 | 63,020 |
| 2024-07-29 | $30.19 | $30.65 | $29.54 | $30.13 | $30.13 | 71,881 |
| 2024-07-26 | $31.63 | $31.75 | $30.80 | $30.91 | $30.91 | 131,426 |
| 2024-07-25 | $30.85 | $32.27 | $30.85 | $31.67 | $31.67 | 100,559 |
| 2024-07-24 | $30.81 | $31.60 | $30.62 | $30.88 | $30.88 | 59,293 |
| 2024-07-23 | $32.00 | $32.00 | $30.75 | $30.77 | $30.77 | 90,743 |
| 2024-07-22 | $32.14 | $32.15 | $31.55 | $31.78 | $31.78 | 60,332 |
| 2024-07-19 | $32.32 | $32.70 | $31.70 | $31.94 | $31.94 | 53,383 |
| 2024-07-18 | $32.19 | $32.61 | $32.14 | $32.32 | $32.32 | 30,466 |
| 2024-07-17 | $32.58 | $32.77 | $32.27 | $32.34 | $32.34 | 54,205 |
| 2024-07-16 | $32.70 | $32.76 | $32.14 | $32.64 | $32.64 | 34,115 |
| 2024-07-15 | $32.63 | $32.91 | $32.50 | $32.55 | $32.55 | 33,907 |
| 2024-07-12 | $32.05 | $32.26 | $31.88 | $32.14 | $32.14 | 32,160 |
| 2024-07-11 | $31.99 | $32.18 | $31.80 | $32.06 | $32.06 | 49,520 |
| 2024-07-10 | $31.70 | $32.00 | $31.57 | $31.83 | $31.83 | 40,662 |
| 2024-07-09 | $31.40 | $31.95 | $31.28 | $31.68 | $31.68 | 31,588 |
| 2024-07-08 | $31.01 | $31.62 | $30.92 | $31.62 | $31.62 | 49,129 |
| 2024-07-05 | $31.42 | $31.97 | $30.75 | $31.06 | $31.06 | 48,584 |
| 2024-07-03 | $31.71 | $32.01 | $31.42 | $31.42 | $31.42 | 47,477 |
| 2024-07-02 | $31.30 | $31.75 | $31.29 | $31.58 | $31.58 | 58,455 |
| 2024-07-01 | $31.12 | $31.38 | $30.95 | $31.24 | $31.24 | 42,559 |
| 2024-06-28 | $31.22 | $31.22 | $30.56 | $30.85 | $30.85 | 22,043 |
| 2024-06-27 | $30.54 | $31.04 | $30.54 | $30.89 | $30.89 | 38,514 |
| 2024-06-26 | $31.07 | $31.20 | $30.51 | $30.64 | $30.64 | 21,431 |
| 2024-06-25 | $31.30 | $31.46 | $31.01 | $31.02 | $31.02 | 36,264 |
| 2024-06-24 | $30.98 | $31.51 | $30.85 | $31.40 | $31.40 | 48,963 |
| 2024-06-21 | $31.16 | $31.16 | $30.66 | $30.90 | $30.90 | 90,912 |
| 2024-06-20 | $30.80 | $31.07 | $30.56 | $30.65 | $30.65 | 42,257 |
| 2024-06-18 | $30.10 | $31.18 | $30.10 | $30.63 | $30.63 | 44,606 |
| 2024-06-17 | $29.74 | $30.25 | $29.27 | $30.09 | $30.09 | 79,240 |
| 2024-06-14 | $30.48 | $30.67 | $29.50 | $29.88 | $29.88 | 128,901 |
| 2024-06-13 | $31.36 | $31.37 | $30.11 | $30.48 | $30.48 | 57,673 |
| 2024-06-12 | $32.09 | $32.17 | $31.00 | $31.02 | $31.02 | 131,984 |
| 2024-06-11 | $32.15 | $32.15 | $31.68 | $31.79 | $31.79 | 30,310 |
| 2024-06-10 | $32.35 | $32.82 | $31.99 | $32.10 | $32.10 | 62,283 |
| 2024-06-07 | $32.36 | $32.62 | $32.34 | $32.34 | $32.34 | 18,642 |
| 2024-06-06 | $32.07 | $32.58 | $32.07 | $32.54 | $32.54 | 30,760 |
| 2024-06-05 | $32.04 | $32.57 | $31.96 | $32.28 | $32.28 | 16,220 |
| 2024-06-04 | $32.32 | $32.40 | $31.73 | $32.05 | $32.05 | 35,098 |
| 2024-06-03 | $32.81 | $33.17 | $32.05 | $32.21 | $32.21 | 27,558 |
| 2024-05-31 | $32.24 | $33.10 | $32.24 | $32.99 | $32.99 | 23,892 |
| 2024-05-30 | $32.38 | $32.54 | $32.23 | $32.24 | $32.24 | 13,404 |
| 2024-05-29 | $32.87 | $32.87 | $32.22 | $32.25 | $32.25 | 25,733 |
| 2024-05-28 | $31.86 | $33.26 | $31.27 | $32.49 | $32.49 | 179,459 |
| 2024-05-24 | $31.72 | $31.99 | $31.62 | $31.80 | $31.80 | 14,096 |
| 2024-05-23 | $31.69 | $31.93 | $31.36 | $31.66 | $31.66 | 25,074 |
| 2024-05-22 | $31.51 | $31.80 | $31.02 | $31.51 | $31.51 | 48,873 |
| 2024-05-21 | $32.24 | $32.32 | $31.50 | $31.72 | $31.72 | 78,163 |
| 2024-05-20 | $31.83 | $32.48 | $31.51 | $32.12 | $32.12 | 43,728 |
| 2024-05-17 | $31.70 | $32.03 | $31.53 | $31.76 | $31.76 | 27,667 |
| 2024-05-16 | $32.13 | $32.46 | $31.55 | $31.72 | $31.72 | 31,694 |
| 2024-05-15 | $31.98 | $33.02 | $31.59 | $32.19 | $32.19 | 64,976 |
| 2024-05-14 | $32.25 | $32.42 | $31.60 | $32.13 | $32.13 | 54,033 |
| 2024-05-13 | $32.70 | $32.71 | $32.17 | $32.42 | $32.42 | 31,082 |
| 2024-05-10 | $32.42 | $32.72 | $32.13 | $32.42 | $32.42 | 54,258 |
| 2024-05-09 | $32.70 | $33.00 | $32.17 | $32.55 | $32.55 | 72,107 |
| 2024-05-08 | $31.94 | $32.80 | $31.77 | $32.30 | $32.30 | 48,092 |
| 2024-05-07 | $30.64 | $32.25 | $30.64 | $31.94 | $31.94 | 97,360 |
| 2024-05-06 | $30.64 | $31.16 | $29.59 | $30.65 | $30.65 | 268,914 |
| 2024-05-03 | $32.64 | $32.64 | $30.75 | $30.88 | $30.88 | 212,382 |
| 2024-05-02 | $32.51 | $33.18 | $32.06 | $33.18 | $33.18 | 64,179 |
| 2024-05-01 | $32.06 | $32.46 | $31.93 | $32.35 | $32.35 | 43,854 |
| 2024-04-30 | $33.11 | $33.22 | $32.01 | $32.27 | $32.27 | 56,820 |
| 2024-04-29 | $33.00 | $33.37 | $32.87 | $33.24 | $33.24 | 45,326 |
| 2024-04-26 | $33.50 | $33.72 | $32.77 | $33.05 | $33.05 | 157,203 |
| 2024-04-25 | $35.10 | $35.25 | $34.61 | $34.62 | $34.62 | 89,553 |
| 2024-04-24 | $34.92 | $35.21 | $34.69 | $35.01 | $35.01 | 82,480 |
| 2024-04-23 | $34.74 | $34.95 | $34.56 | $34.82 | $34.82 | 60,800 |
| 2024-04-22 | $34.38 | $34.95 | $34.00 | $34.47 | $34.47 | 77,094 |
| 2024-04-19 | $33.35 | $34.01 | $33.35 | $33.83 | $33.83 | 34,720 |
| 2024-04-18 | $33.23 | $33.91 | $33.20 | $33.57 | $33.57 | 40,034 |
| 2024-04-17 | $33.80 | $34.03 | $33.23 | $33.65 | $33.65 | 52,353 |
| 2024-04-16 | $33.36 | $34.14 | $32.62 | $33.66 | $33.66 | 48,128 |
| 2024-04-15 | $34.47 | $34.47 | $33.38 | $33.52 | $33.52 | 78,118 |
| 2024-04-12 | $34.25 | $34.94 | $33.99 | $34.19 | $34.19 | 53,599 |
| 2024-04-11 | $34.47 | $34.49 | $33.81 | $34.16 | $34.16 | 62,995 |
| 2024-04-10 | $34.51 | $34.51 | $33.88 | $34.33 | $34.33 | 63,713 |
| 2024-04-09 | $34.66 | $34.91 | $34.00 | $34.43 | $34.43 | 49,950 |
| 2024-04-08 | $34.50 | $34.94 | $34.22 | $34.40 | $34.40 | 73,023 |
| 2024-04-05 | $35.26 | $35.59 | $34.48 | $34.93 | $34.93 | 77,287 |
| 2024-04-04 | $35.72 | $35.72 | $34.62 | $35.24 | $35.24 | 100,953 |
| 2024-04-03 | $35.05 | $35.74 | $35.05 | $35.44 | $35.44 | 78,510 |
| 2024-04-02 | $34.88 | $35.13 | $34.55 | $35.13 | $35.13 | 57,381 |
| 2024-04-01 | $33.80 | $34.81 | $33.78 | $34.40 | $34.40 | 76,848 |
| 2024-03-28 | $34.03 | $34.03 | $33.52 | $33.72 | $33.72 | 78,888 |
| 2024-03-27 | $33.45 | $33.98 | $33.15 | $33.98 | $33.98 | 38,696 |
| 2024-03-26 | $34.00 | $34.00 | $33.31 | $33.33 | $33.33 | 42,551 |
| 2024-03-25 | $33.50 | $33.97 | $33.41 | $33.47 | $33.47 | 76,249 |
| 2024-03-22 | $32.74 | $33.60 | $32.74 | $33.53 | $33.53 | 19,708 |
| 2024-03-21 | $33.40 | $33.69 | $32.63 | $32.95 | $32.95 | 74,464 |
| 2024-03-20 | $33.56 | $33.63 | $33.11 | $33.55 | $33.55 | 68,367 |
| 2024-03-19 | $32.70 | $33.55 | $32.70 | $33.50 | $33.50 | 101,571 |
| 2024-03-18 | $32.55 | $33.24 | $32.23 | $32.85 | $32.85 | 97,732 |
| 2024-03-15 | $32.33 | $32.49 | $32.27 | $32.49 | $32.49 | 57,535 |
| 2024-03-14 | $31.79 | $32.34 | $31.79 | $32.33 | $32.33 | 39,331 |
| 2024-03-13 | $31.70 | $32.00 | $31.60 | $31.89 | $31.89 | 48,429 |
| 2024-03-12 | $31.45 | $31.90 | $31.31 | $31.89 | $31.89 | 43,497 |
| 2024-03-11 | $31.50 | $31.85 | $31.31 | $31.61 | $31.61 | 58,362 |
| 2024-03-08 | $31.60 | $31.77 | $31.18 | $31.56 | $31.56 | 59,651 |
| 2024-03-07 | $31.00 | $31.68 | $31.00 | $31.38 | $31.38 | 56,137 |
| 2024-03-06 | $31.11 | $31.49 | $30.98 | $31.14 | $31.14 | 73,167 |
| 2024-03-05 | $30.75 | $31.16 | $30.75 | $30.90 | $30.90 | 26,387 |
| 2024-03-04 | $30.99 | $31.23 | $30.60 | $30.85 | $30.85 | 75,079 |
| 2024-03-01 | $31.17 | $31.30 | $30.86 | $30.88 | $30.88 | 45,710 |
| 2024-02-29 | $30.50 | $30.98 | $30.50 | $30.91 | $30.91 | 62,785 |
| 2024-02-28 | $30.05 | $30.72 | $30.05 | $30.54 | $30.54 | 40,000 |
| 2024-02-27 | $30.10 | $30.32 | $30.00 | $30.15 | $30.15 | 49,370 |
| 2024-02-26 | $30.19 | $30.41 | $29.69 | $29.90 | $29.90 | 59,362 |
| 2024-02-23 | $30.51 | $30.77 | $30.15 | $30.18 | $30.18 | 39,823 |
| 2024-02-22 | $30.91 | $31.06 | $30.63 | $30.67 | $30.67 | 64,401 |
| 2024-02-21 | $30.10 | $30.95 | $30.10 | $30.91 | $30.91 | 35,477 |
| 2024-02-20 | $30.65 | $30.75 | $30.01 | $30.20 | $30.20 | 83,257 |
| 2024-02-16 | $31.05 | $31.27 | $30.71 | $30.78 | $30.78 | 53,284 |
| 2024-02-15 | $30.26 | $31.25 | $30.26 | $31.14 | $31.14 | 77,728 |
| 2024-02-14 | $30.25 | $30.50 | $30.24 | $30.50 | $30.50 | 51,104 |
| 2024-02-13 | $30.39 | $30.44 | $30.05 | $30.24 | $30.24 | 43,412 |
| 2024-02-12 | $29.99 | $30.48 | $29.93 | $30.37 | $30.37 | 91,062 |
| 2024-02-09 | $29.98 | $30.25 | $29.80 | $29.99 | $29.99 | 120,602 |
| 2024-02-08 | $29.32 | $30.00 | $29.24 | $29.94 | $29.94 | 139,852 |
| 2024-02-07 | $29.77 | $29.82 | $29.40 | $29.57 | $29.57 | 110,889 |
| 2024-02-06 | $29.55 | $29.95 | $29.37 | $29.77 | $29.77 | 140,577 |
| 2024-02-05 | $31.08 | $31.20 | $29.01 | $29.47 | $29.47 | 525,022 |
| 2024-02-02 | $31.09 | $31.20 | $30.72 | $31.00 | $31.00 | 37,641 |
| 2024-02-01 | $31.30 | $31.51 | $30.85 | $31.09 | $31.09 | 112,685 |
| 2024-01-31 | $31.80 | $31.80 | $31.34 | $31.42 | $31.42 | 61,287 |
| 2024-01-30 | $31.70 | $31.81 | $31.30 | $31.79 | $31.79 | 71,004 |
| 2024-01-29 | $32.51 | $32.62 | $31.57 | $31.70 | $31.70 | 101,519 |
| 2024-01-26 | $32.18 | $32.61 | $31.72 | $32.30 | $32.30 | 147,169 |
| 2024-01-25 | $33.60 | $33.60 | $33.05 | $33.47 | $32.46 | 188,834 |
| 2024-01-24 | $33.30 | $33.48 | $33.11 | $33.26 | $32.25 | 136,584 |
| 2024-01-23 | $33.00 | $33.33 | $32.87 | $33.05 | $32.05 | 113,294 |
| 2024-01-22 | $32.85 | $32.98 | $32.00 | $32.96 | $31.96 | 109,108 |
| 2024-01-19 | $32.53 | $32.60 | $32.02 | $32.50 | $31.52 | 92,059 |
| 2024-01-18 | $31.89 | $32.58 | $31.51 | $32.58 | $31.59 | 72,592 |
| 2024-01-17 | $31.71 | $31.81 | $31.37 | $31.68 | $30.72 | 39,262 |
| 2024-01-16 | $31.94 | $31.94 | $31.35 | $31.71 | $30.75 | 46,890 |
| 2024-01-12 | $31.45 | $31.84 | $31.43 | $31.81 | $30.85 | 41,787 |
| 2024-01-11 | $30.87 | $31.41 | $30.87 | $31.38 | $30.43 | 38,583 |
| 2024-01-10 | $30.36 | $30.82 | $30.31 | $30.68 | $29.75 | 57,425 |
| 2024-01-09 | $30.80 | $31.10 | $30.35 | $30.49 | $29.57 | 73,755 |
| 2024-01-08 | $31.05 | $31.48 | $30.60 | $30.80 | $29.87 | 142,159 |
| 2024-01-05 | $31.50 | $31.98 | $31.00 | $31.20 | $30.26 | 85,366 |
| 2024-01-04 | $32.17 | $32.39 | $31.30 | $31.37 | $30.42 | 86,828 |
| 2024-01-03 | $32.31 | $32.35 | $31.67 | $31.95 | $30.98 | 83,047 |
| 2024-01-02 | $31.95 | $32.87 | $31.95 | $32.17 | $31.20 | 80,141 |
| 2023-12-29 | $31.97 | $32.00 | $31.80 | $31.83 | $30.87 | 59,945 |
| 2023-12-28 | $31.73 | $32.04 | $31.60 | $31.80 | $30.84 | 95,159 |
| 2023-12-27 | $31.94 | $31.94 | $31.52 | $31.63 | $30.67 | 38,711 |
| 2023-12-26 | $31.64 | $31.94 | $31.43 | $31.71 | $30.75 | 42,655 |
| 2023-12-22 | $31.99 | $31.99 | $31.40 | $31.45 | $31.45 | 65,141 |
| 2023-12-21 | $31.45 | $31.98 | $31.34 | $31.71 | $31.71 | 51,622 |
| 2023-12-20 | $31.29 | $31.69 | $31.19 | $31.46 | $31.46 | 70,607 |
| 2023-12-19 | $30.86 | $31.31 | $30.86 | $31.11 | $31.11 | 50,507 |
| 2023-12-18 | $31.29 | $31.42 | $30.86 | $30.88 | $30.88 | 57,014 |
| 2023-12-15 | $31.29 | $31.29 | $30.60 | $31.03 | $31.03 | 254,092 |
| 2023-12-14 | $30.74 | $31.52 | $30.72 | $30.96 | $30.96 | 127,208 |
| 2023-12-13 | $30.41 | $30.64 | $30.15 | $30.33 | $30.33 | 70,591 |
| 2023-12-12 | $30.30 | $30.35 | $29.90 | $30.13 | $30.13 | 63,796 |
| 2023-12-11 | $30.73 | $30.73 | $30.05 | $30.21 | $30.21 | 113,470 |
| 2023-12-08 | $30.10 | $30.60 | $29.85 | $30.00 | $30.00 | 139,968 |
| 2023-12-07 | $29.60 | $30.15 | $29.60 | $29.84 | $29.84 | 84,929 |
| 2023-12-06 | $30.25 | $30.29 | $29.58 | $29.72 | $29.72 | 125,726 |
| 2023-12-05 | $29.57 | $30.42 | $29.50 | $29.85 | $29.85 | 265,733 |
| 2023-12-04 | $28.45 | $29.00 | $28.45 | $28.90 | $28.90 | 59,355 |
| 2023-12-01 | $29.28 | $29.46 | $28.77 | $28.92 | $28.92 | 55,082 |
| 2023-11-30 | $29.00 | $29.34 | $28.85 | $29.13 | $29.13 | 29,555 |
| 2023-11-29 | $29.00 | $29.18 | $28.72 | $28.93 | $28.93 | 27,843 |
| 2023-11-28 | $28.63 | $29.07 | $28.40 | $28.97 | $28.97 | 31,996 |
| 2023-11-27 | $28.90 | $29.09 | $28.41 | $28.54 | $28.54 | 43,869 |
| 2023-11-24 | $28.70 | $29.07 | $28.64 | $28.92 | $28.92 | 19,484 |
| 2023-11-22 | $28.00 | $28.65 | $27.90 | $28.65 | $28.65 | 38,873 |
| 2023-11-21 | $28.44 | $28.49 | $28.04 | $28.22 | $28.22 | 32,538 |
| 2023-11-20 | $28.43 | $28.79 | $28.29 | $28.53 | $28.53 | 59,395 |
| 2023-11-17 | $28.31 | $28.71 | $28.14 | $28.36 | $28.36 | 81,994 |
| 2023-11-16 | $28.43 | $28.67 | $28.00 | $28.29 | $28.29 | 58,667 |
| 2023-11-15 | $28.47 | $29.02 | $28.30 | $28.65 | $28.65 | 71,118 |
| 2023-11-14 | $28.24 | $28.59 | $28.10 | $28.55 | $28.55 | 51,772 |
| 2023-11-13 | $28.01 | $28.40 | $28.00 | $28.04 | $28.04 | 38,148 |
| 2023-11-10 | $27.95 | $28.89 | $27.80 | $28.19 | $28.19 | 119,907 |
| 2023-11-09 | $27.94 | $28.97 | $27.64 | $27.97 | $27.97 | 99,651 |
| 2023-11-08 | $27.82 | $28.04 | $27.41 | $27.50 | $27.50 | 82,481 |
| 2023-11-07 | $27.70 | $28.13 | $27.16 | $27.82 | $27.82 | 86,060 |
| 2023-11-06 | $28.50 | $28.51 | $27.71 | $27.85 | $27.85 | 63,830 |
| 2023-11-03 | $28.21 | $28.70 | $27.75 | $28.40 | $28.40 | 161,603 |
| 2023-11-02 | $27.95 | $28.70 | $27.74 | $28.61 | $28.61 | 83,180 |
| 2023-11-01 | $27.90 | $28.07 | $27.55 | $27.56 | $27.56 | 123,093 |
| 2023-10-31 | $28.04 | $28.12 | $27.75 | $27.90 | $27.90 | 111,461 |
| 2023-10-30 | $28.45 | $28.82 | $27.81 | $28.20 | $28.20 | 121,610 |
| 2023-10-27 | $28.28 | $28.65 | $28.00 | $28.46 | $28.46 | 72,024 |
| 2023-10-26 | $29.10 | $29.40 | $28.78 | $29.21 | $29.21 | 116,756 |
| 2023-10-25 | $29.00 | $29.10 | $28.63 | $29.07 | $29.07 | 63,687 |
| 2023-10-24 | $28.50 | $28.99 | $28.50 | $28.91 | $28.91 | 110,022 |
| 2023-10-23 | $29.00 | $29.09 | $28.61 | $29.09 | $29.09 | 97,996 |
| 2023-10-20 | $29.16 | $29.16 | $28.54 | $28.87 | $28.87 | 108,004 |
| 2023-10-19 | $29.08 | $29.08 | $28.63 | $28.70 | $28.70 | 170,206 |
| 2023-10-18 | $29.11 | $29.11 | $28.74 | $28.85 | $28.85 | 66,128 |
| 2023-10-17 | $29.00 | $29.26 | $28.71 | $28.79 | $28.79 | 69,615 |
| 2023-10-16 | $29.28 | $29.40 | $28.59 | $28.85 | $28.85 | 89,131 |
| 2023-10-13 | $29.01 | $29.60 | $28.92 | $29.03 | $29.03 | 105,987 |
| 2023-10-12 | $28.95 | $29.10 | $28.53 | $28.96 | $28.96 | 56,086 |
| 2023-10-11 | $29.00 | $29.24 | $28.61 | $28.80 | $28.80 | 44,796 |
| 2023-10-10 | $29.45 | $29.69 | $28.89 | $28.92 | $28.92 | 84,026 |
| 2023-10-09 | $29.47 | $29.92 | $29.25 | $29.58 | $29.58 | 45,996 |
| 2023-10-06 | $29.03 | $29.66 | $28.80 | $28.81 | $28.81 | 30,844 |
| 2023-10-05 | $28.30 | $29.04 | $28.30 | $28.98 | $28.98 | 24,527 |
| 2023-10-04 | $28.91 | $29.01 | $28.30 | $28.44 | $28.44 | 40,481 |
| 2023-10-03 | $28.98 | $29.34 | $28.60 | $29.14 | $29.14 | 47,809 |
| 2023-10-02 | $29.15 | $29.34 | $28.80 | $29.20 | $29.20 | 79,710 |
| 2023-09-29 | $29.47 | $29.59 | $29.00 | $29.05 | $29.05 | 31,814 |
| 2023-09-28 | $29.47 | $29.75 | $29.19 | $29.41 | $29.41 | 96,601 |
| 2023-09-27 | $29.16 | $29.86 | $29.16 | $29.44 | $29.44 | 139,513 |
| 2023-09-26 | $29.57 | $29.57 | $28.80 | $28.92 | $28.92 | 87,094 |
| 2023-09-25 | $28.94 | $29.53 | $28.94 | $29.50 | $29.50 | 125,156 |
| 2023-09-22 | $28.80 | $29.34 | $28.77 | $28.86 | $28.86 | 67,174 |
| 2023-09-21 | $28.87 | $29.10 | $28.62 | $28.84 | $28.84 | 47,424 |
| 2023-09-20 | $28.73 | $29.34 | $28.72 | $28.75 | $28.75 | 59,236 |
| 2023-09-19 | $29.13 | $29.30 | $28.60 | $28.73 | $28.73 | 103,379 |
| 2023-09-18 | $28.96 | $29.30 | $28.80 | $29.13 | $29.13 | 39,176 |
| 2023-09-15 | $29.26 | $29.33 | $28.45 | $28.73 | $28.73 | 168,958 |
| 2023-09-14 | $28.89 | $29.30 | $28.73 | $29.15 | $29.15 | 52,350 |
| 2023-09-13 | $29.25 | $29.39 | $28.52 | $28.73 | $28.73 | 61,314 |
| 2023-09-12 | $28.62 | $29.28 | $28.50 | $29.01 | $29.01 | 66,025 |
| 2023-09-11 | $29.09 | $29.34 | $28.10 | $28.36 | $28.36 | 199,928 |
| 2023-09-08 | $28.61 | $29.07 | $28.56 | $28.96 | $28.96 | 69,560 |
| 2023-09-07 | $28.41 | $28.93 | $28.07 | $28.64 | $28.64 | 55,375 |
| 2023-09-06 | $28.74 | $28.88 | $28.28 | $28.33 | $28.33 | 50,717 |
| 2023-09-05 | $28.50 | $28.97 | $28.50 | $28.74 | $28.74 | 65,602 |
| 2023-09-01 | $27.96 | $28.41 | $27.91 | $28.33 | $28.33 | 55,737 |
| 2023-08-31 | $27.85 | $28.19 | $27.16 | $27.86 | $27.86 | 702,757 |
| 2023-08-30 | $28.07 | $28.30 | $27.70 | $27.93 | $27.93 | 181,934 |
| 2023-08-29 | $28.83 | $29.29 | $28.01 | $28.15 | $28.15 | 110,193 |
| 2023-08-28 | $28.38 | $29.17 | $28.25 | $28.92 | $28.92 | 71,050 |
| 2023-08-25 | $28.24 | $28.85 | $27.77 | $28.04 | $28.04 | 137,595 |
| 2023-08-24 | $28.71 | $29.39 | $28.03 | $28.31 | $28.31 | 90,742 |
| 2023-08-23 | $29.20 | $29.40 | $28.73 | $28.93 | $28.93 | 64,197 |
| 2023-08-22 | $29.60 | $29.89 | $29.12 | $29.25 | $29.25 | 32,933 |
| 2023-08-21 | $29.86 | $29.95 | $29.37 | $29.60 | $29.60 | 32,763 |
| 2023-08-18 | $29.27 | $30.10 | $29.27 | $29.60 | $29.60 | 119,554 |
| 2023-08-17 | $29.18 | $29.70 | $29.16 | $29.22 | $29.22 | 25,130 |
| 2023-08-16 | $29.26 | $29.64 | $29.09 | $29.18 | $29.18 | 35,159 |
| 2023-08-15 | $29.54 | $29.71 | $29.25 | $29.43 | $29.43 | 40,298 |
| 2023-08-14 | $29.76 | $30.00 | $29.37 | $29.68 | $29.68 | 57,073 |
| 2023-08-11 | $29.30 | $30.00 | $29.30 | $29.95 | $29.95 | 60,227 |
| 2023-08-10 | $30.12 | $30.12 | $29.06 | $29.24 | $29.24 | 94,879 |
| 2023-08-09 | $30.09 | $30.46 | $29.38 | $29.67 | $29.67 | 63,879 |
| 2023-08-08 | $29.25 | $30.58 | $29.15 | $30.18 | $30.18 | 76,688 |
| 2023-08-07 | $30.15 | $30.61 | $29.05 | $29.25 | $29.25 | 134,452 |
| 2023-08-04 | $30.64 | $30.74 | $29.85 | $30.47 | $30.47 | 69,231 |
| 2023-08-03 | $30.01 | $30.64 | $30.01 | $30.49 | $30.49 | 38,197 |
| 2023-08-02 | $30.01 | $30.19 | $29.50 | $29.99 | $29.99 | 57,917 |
| 2023-08-01 | $30.44 | $30.95 | $29.78 | $30.19 | $30.19 | 48,204 |
| 2023-07-31 | $30.81 | $31.16 | $30.56 | $30.67 | $30.67 | 99,779 |
| 2023-07-28 | $30.43 | $31.03 | $30.30 | $30.80 | $30.80 | 84,928 |
| 2023-07-27 | $31.71 | $31.75 | $31.04 | $31.17 | $30.50 | 87,547 |
| 2023-07-26 | $31.67 | $32.08 | $31.01 | $31.52 | $30.84 | 84,805 |
| 2023-07-25 | $31.04 | $32.16 | $31.00 | $31.75 | $31.07 | 82,725 |
| 2023-07-24 | $30.05 | $31.62 | $30.05 | $30.92 | $30.26 | 167,809 |
| 2023-07-21 | $32.60 | $32.60 | $29.31 | $29.90 | $29.26 | 292,340 |
| 2023-07-20 | $32.80 | $33.18 | $32.50 | $32.61 | $31.91 | 73,794 |
| 2023-07-19 | $32.66 | $32.85 | $32.27 | $32.53 | $31.83 | 61,774 |
| 2023-07-18 | $32.45 | $32.80 | $32.25 | $32.42 | $31.72 | 52,138 |
| 2023-07-17 | $32.44 | $32.45 | $32.10 | $32.38 | $31.68 | 35,604 |
| 2023-07-14 | $32.17 | $32.30 | $31.63 | $32.10 | $31.41 | 65,705 |
| 2023-07-13 | $32.02 | $32.50 | $32.02 | $32.35 | $31.65 | 83,017 |
| 2023-07-12 | $31.12 | $32.19 | $31.12 | $32.02 | $31.33 | 96,288 |
| 2023-07-11 | $30.99 | $31.20 | $30.83 | $31.14 | $30.47 | 74,279 |
| 2023-07-10 | $30.41 | $30.85 | $30.41 | $30.83 | $30.17 | 45,112 |
| 2023-07-07 | $30.19 | $30.89 | $30.17 | $30.52 | $29.86 | 64,924 |
| 2023-07-06 | $30.58 | $30.67 | $29.84 | $30.41 | $29.76 | 55,487 |
| 2023-07-05 | $30.40 | $30.78 | $30.27 | $30.78 | $30.12 | 54,689 |
| 2023-07-03 | $29.97 | $30.50 | $29.97 | $30.37 | $29.72 | 37,578 |
| 2023-06-30 | $30.14 | $30.33 | $29.96 | $29.96 | $29.96 | 72,634 |
| 2023-06-29 | $29.75 | $30.07 | $29.75 | $29.80 | $29.80 | 39,926 |
| 2023-06-28 | $29.49 | $29.80 | $29.41 | $29.64 | $29.64 | 46,727 |
| 2023-06-27 | $29.63 | $29.70 | $29.35 | $29.58 | $29.58 | 49,939 |
| 2023-06-26 | $29.10 | $29.98 | $29.10 | $29.54 | $29.54 | 85,724 |
| 2023-06-23 | $29.05 | $29.46 | $29.01 | $29.01 | $29.01 | 40,896 |
| 2023-06-22 | $29.51 | $29.64 | $29.11 | $29.15 | $29.15 | 30,160 |
| 2023-06-21 | $29.15 | $29.88 | $29.15 | $29.51 | $29.51 | 46,992 |
| 2023-06-20 | $29.29 | $29.33 | $28.68 | $28.98 | $28.98 | 116,365 |
| 2023-06-16 | $29.25 | $29.86 | $28.90 | $29.10 | $29.10 | 287,013 |
| 2023-06-15 | $29.50 | $29.70 | $28.96 | $29.25 | $29.25 | 71,472 |
| 2023-06-14 | $28.99 | $29.40 | $28.76 | $29.40 | $29.40 | 93,024 |
| 2023-06-13 | $29.69 | $29.91 | $28.66 | $28.90 | $28.90 | 83,671 |
| 2023-06-12 | $29.81 | $29.84 | $29.30 | $29.42 | $29.42 | 41,755 |
| 2023-06-09 | $29.43 | $30.25 | $29.43 | $29.96 | $29.96 | 40,938 |
| 2023-06-08 | $29.89 | $29.90 | $29.28 | $29.70 | $29.70 | 47,711 |
| 2023-06-07 | $29.86 | $30.27 | $29.75 | $29.79 | $29.79 | 83,622 |
| 2023-06-06 | $29.31 | $30.17 | $29.04 | $29.73 | $29.73 | 77,240 |
| 2023-06-05 | $30.05 | $30.22 | $29.02 | $29.31 | $29.31 | 62,825 |
| 2023-06-02 | $29.39 | $29.90 | $29.16 | $29.69 | $29.69 | 45,445 |
| 2023-06-01 | $28.70 | $29.59 | $28.50 | $29.19 | $29.19 | 36,857 |
| 2023-05-31 | $28.22 | $28.87 | $28.19 | $28.87 | $28.87 | 33,840 |
| 2023-05-30 | $28.50 | $28.82 | $28.15 | $28.42 | $28.42 | 59,114 |
| 2023-05-26 | $28.63 | $28.86 | $28.25 | $28.63 | $28.63 | 37,072 |
| 2023-05-25 | $28.37 | $29.35 | $28.18 | $28.37 | $28.37 | 37,789 |
| 2023-05-24 | $29.43 | $29.73 | $28.35 | $28.65 | $28.65 | 77,481 |
| 2023-05-23 | $29.87 | $29.87 | $29.20 | $29.57 | $29.57 | 64,681 |
| 2023-05-22 | $29.00 | $30.23 | $28.65 | $29.87 | $29.87 | 156,886 |
| 2023-05-19 | $29.53 | $29.53 | $28.76 | $29.20 | $29.20 | 50,879 |
| 2023-05-18 | $28.69 | $29.43 | $28.65 | $29.29 | $29.29 | 44,620 |
| 2023-05-17 | $28.97 | $28.97 | $28.17 | $28.92 | $28.92 | 60,889 |
| 2023-05-16 | $29.14 | $29.14 | $28.26 | $28.72 | $28.72 | 58,797 |
| 2023-05-15 | $29.55 | $29.66 | $29.03 | $29.56 | $29.56 | 71,333 |
| 2023-05-12 | $28.61 | $29.50 | $28.35 | $29.22 | $29.22 | 122,691 |
| 2023-05-11 | $28.37 | $28.60 | $27.82 | $28.60 | $28.60 | 98,612 |
| 2023-05-10 | $28.01 | $28.38 | $27.51 | $28.38 | $28.38 | 62,682 |
| 2023-05-09 | $28.41 | $28.41 | $27.51 | $27.99 | $27.99 | 64,023 |
| 2023-05-08 | $29.22 | $29.41 | $28.15 | $28.40 | $28.40 | 89,980 |
| 2023-05-05 | $28.05 | $28.98 | $27.82 | $28.98 | $28.98 | 69,524 |
| 2023-05-04 | $27.80 | $28.26 | $27.02 | $27.82 | $27.82 | 99,116 |
| 2023-05-03 | $28.43 | $28.53 | $27.80 | $27.97 | $27.97 | 81,352 |
| 2023-05-02 | $29.08 | $29.53 | $27.59 | $28.44 | $28.44 | 102,083 |
| 2023-05-01 | $29.47 | $29.64 | $29.01 | $29.27 | $29.27 | 96,657 |
| 2023-04-28 | $29.71 | $30.18 | $29.14 | $29.93 | $29.93 | 115,518 |
| 2023-04-27 | $30.69 | $31.19 | $30.00 | $30.75 | $30.75 | 137,394 |
| 2023-04-26 | $31.05 | $31.29 | $30.23 | $30.43 | $30.43 | 117,874 |
| 2023-04-25 | $31.17 | $31.27 | $30.68 | $31.01 | $31.01 | 47,906 |
| 2023-04-24 | $30.42 | $31.59 | $30.07 | $31.17 | $31.17 | 160,438 |
| 2023-04-21 | $29.54 | $30.76 | $29.53 | $30.49 | $30.49 | 116,424 |
| 2023-04-20 | $28.80 | $29.58 | $28.80 | $29.40 | $29.40 | 72,421 |
| 2023-04-19 | $29.10 | $29.24 | $28.84 | $28.95 | $28.95 | 65,576 |
| 2023-04-18 | $29.18 | $29.51 | $29.02 | $29.34 | $29.34 | 39,128 |
| 2023-04-17 | $29.69 | $29.69 | $28.86 | $29.35 | $29.35 | 70,373 |
| 2023-04-14 | $29.33 | $29.63 | $28.85 | $29.44 | $29.44 | 32,083 |
| 2023-04-13 | $29.03 | $29.68 | $28.75 | $28.91 | $28.91 | 108,992 |
| 2023-04-12 | $29.90 | $29.90 | $28.74 | $29.17 | $29.17 | 128,265 |
| 2023-04-11 | $29.93 | $30.30 | $29.16 | $29.34 | $29.34 | 96,059 |
| 2023-04-10 | $30.39 | $30.88 | $29.59 | $29.86 | $29.86 | 164,414 |
| 2023-04-06 | $29.96 | $30.24 | $29.75 | $30.04 | $30.04 | 25,384 |
| 2023-04-05 | $30.50 | $30.50 | $29.41 | $29.68 | $29.68 | 66,652 |
| 2023-04-04 | $30.85 | $30.85 | $29.61 | $30.18 | $30.18 | 51,937 |
| 2023-04-03 | $30.50 | $31.48 | $29.86 | $30.64 | $30.64 | 130,781 |
| 2023-03-31 | $29.72 | $30.36 | $29.51 | $30.29 | $30.29 | 71,215 |
| 2023-03-30 | $29.00 | $29.32 | $28.81 | $29.25 | $29.25 | 58,465 |
| 2023-03-29 | $28.75 | $29.15 | $28.51 | $28.82 | $28.82 | 61,052 |
| 2023-03-28 | $28.05 | $28.75 | $27.89 | $28.75 | $28.75 | 78,969 |
| 2023-03-27 | $27.69 | $28.24 | $27.53 | $27.86 | $27.86 | 66,221 |
| 2023-03-24 | $27.31 | $28.09 | $27.19 | $27.50 | $27.50 | 34,477 |
| 2023-03-23 | $28.20 | $28.72 | $27.55 | $27.61 | $27.61 | 48,838 |
| 2023-03-22 | $27.70 | $28.45 | $27.69 | $28.08 | $28.08 | 39,389 |
| 2023-03-21 | $27.45 | $27.85 | $27.22 | $27.70 | $27.70 | 61,084 |
| 2023-03-20 | $27.13 | $27.78 | $27.01 | $27.22 | $27.22 | 112,529 |
| 2023-03-17 | $27.59 | $27.87 | $26.87 | $27.21 | $27.21 | 93,076 |
| 2023-03-16 | $27.00 | $27.70 | $26.64 | $27.68 | $27.68 | 102,069 |
| 2023-03-15 | $27.90 | $27.99 | $26.50 | $27.52 | $27.52 | 275,162 |
| 2023-03-14 | $28.77 | $29.25 | $27.90 | $28.21 | $28.21 | 97,075 |
| 2023-03-13 | $28.50 | $29.10 | $28.11 | $28.81 | $28.81 | 82,600 |
| 2023-03-10 | $29.31 | $29.61 | $28.55 | $28.92 | $28.92 | 98,202 |
| 2023-03-09 | $29.78 | $30.31 | $29.17 | $29.31 | $29.31 | 100,769 |
| 2023-03-08 | $29.89 | $29.94 | $29.00 | $29.89 | $29.89 | 79,978 |
| 2023-03-07 | $30.64 | $30.65 | $29.05 | $29.63 | $29.63 | 115,555 |
| 2023-03-06 | $31.30 | $31.30 | $30.22 | $30.58 | $30.58 | 81,007 |
| 2023-03-03 | $30.95 | $31.69 | $30.84 | $31.30 | $31.30 | 66,030 |
| 2023-03-02 | $31.00 | $31.32 | $30.21 | $31.31 | $31.31 | 106,074 |
| 2023-03-01 | $30.99 | $31.51 | $30.60 | $30.94 | $30.94 | 56,824 |
| 2023-02-28 | $31.87 | $32.10 | $30.69 | $30.81 | $30.81 | 383,755 |
| 2023-02-27 | $31.49 | $31.86 | $30.78 | $31.75 | $31.75 | 414,010 |
| 2023-02-24 | $30.52 | $31.45 | $30.02 | $31.45 | $31.45 | 388,274 |
| 2023-02-23 | $29.91 | $31.06 | $29.67 | $30.50 | $30.50 | 190,732 |
| 2023-02-22 | $29.79 | $30.07 | $29.49 | $29.65 | $29.65 | 80,668 |
| 2023-02-21 | $29.38 | $29.68 | $29.10 | $29.60 | $29.60 | 64,361 |
| 2023-02-17 | $30.20 | $30.20 | $29.14 | $29.62 | $29.62 | 64,461 |
| 2023-02-16 | $30.57 | $30.61 | $30.05 | $30.30 | $30.30 | 54,756 |
| 2023-02-15 | $30.67 | $30.89 | $30.21 | $30.55 | $30.55 | 48,230 |
| 2023-02-14 | $30.24 | $30.80 | $30.10 | $30.67 | $30.67 | 54,154 |
| 2023-02-13 | $30.62 | $30.62 | $30.05 | $30.39 | $30.39 | 41,498 |
| 2023-02-10 | $29.67 | $30.88 | $29.67 | $30.56 | $30.56 | 102,332 |
| 2023-02-09 | $29.35 | $29.77 | $29.03 | $29.52 | $29.52 | 78,534 |
| 2023-02-08 | $29.25 | $29.35 | $28.83 | $29.35 | $29.35 | 202,954 |
| 2023-02-07 | $28.14 | $29.31 | $28.09 | $29.25 | $29.25 | 103,015 |
| 2023-02-06 | $28.37 | $28.70 | $28.00 | $28.21 | $28.21 | 80,873 |
| 2023-02-03 | $28.89 | $29.34 | $28.22 | $28.41 | $28.41 | 112,155 |
| 2023-02-02 | $28.70 | $29.03 | $28.15 | $29.03 | $29.03 | 131,038 |
| 2023-02-01 | $28.95 | $29.30 | $28.12 | $28.74 | $28.74 | 98,899 |
| 2023-01-31 | $29.12 | $29.29 | $28.59 | $29.19 | $29.19 | 124,791 |
| 2023-01-30 | $29.81 | $29.87 | $28.44 | $28.90 | $28.90 | 153,295 |
| 2023-01-27 | $30.36 | $30.86 | $29.60 | $29.99 | $29.99 | 175,990 |
| 2023-01-26 | $31.98 | $32.07 | $31.57 | $31.68 | $30.77 | 224,099 |
| 2023-01-25 | $31.71 | $31.95 | $31.23 | $31.92 | $31.01 | 162,705 |
| 2023-01-24 | $31.54 | $31.79 | $31.06 | $31.30 | $30.40 | 116,878 |
| 2023-01-23 | $31.50 | $31.79 | $31.35 | $31.35 | $30.45 | 166,152 |
| 2023-01-20 | $30.86 | $31.37 | $30.70 | $31.37 | $30.47 | 131,163 |
| 2023-01-19 | $30.46 | $30.87 | $30.39 | $30.55 | $29.67 | 98,078 |
| 2023-01-18 | $30.61 | $30.94 | $30.30 | $30.38 | $29.51 | 75,173 |
| 2023-01-17 | $30.50 | $30.65 | $30.23 | $30.42 | $29.55 | 76,686 |
| 2023-01-13 | $30.10 | $30.35 | $29.81 | $30.34 | $29.47 | 61,991 |
| 2023-01-12 | $30.35 | $30.39 | $29.75 | $30.00 | $29.14 | 89,060 |
| 2023-01-11 | $30.00 | $30.25 | $29.77 | $30.25 | $29.38 | 81,250 |
| 2023-01-10 | $29.86 | $30.00 | $29.27 | $29.89 | $29.03 | 71,471 |
| 2023-01-09 | $30.00 | $30.17 | $28.70 | $29.47 | $28.63 | 114,152 |
| 2023-01-06 | $29.04 | $29.94 | $29.04 | $29.58 | $28.73 | 108,149 |
| 2023-01-05 | $28.05 | $29.12 | $28.05 | $28.92 | $28.09 | 86,460 |
| 2023-01-04 | $28.46 | $29.01 | $27.95 | $28.13 | $27.32 | 92,355 |
| 2023-01-03 | $29.57 | $29.94 | $28.20 | $28.76 | $27.94 | 102,079 |
| 2022-12-30 | $29.35 | $29.94 | $29.22 | $29.93 | $29.93 | 85,290 |
| 2022-12-29 | $28.37 | $29.79 | $28.37 | $29.37 | $29.37 | 51,662 |
| 2022-12-28 | $30.01 | $30.17 | $28.27 | $28.58 | $28.58 | 101,733 |
| 2022-12-27 | $30.00 | $30.19 | $29.59 | $30.17 | $30.17 | 92,610 |
| 2022-12-23 | $28.73 | $29.97 | $28.68 | $29.97 | $29.97 | 52,908 |
| 2022-12-22 | $29.36 | $29.69 | $28.47 | $28.70 | $28.70 | 40,401 |
| 2022-12-21 | $29.10 | $29.85 | $28.75 | $29.27 | $29.27 | 92,274 |
| 2022-12-20 | $27.51 | $28.92 | $27.33 | $28.70 | $28.70 | 69,876 |
| 2022-12-19 | $27.45 | $27.98 | $27.31 | $27.73 | $27.73 | 62,779 |
| 2022-12-16 | $27.89 | $28.07 | $27.25 | $27.60 | $27.60 | 130,320 |
| 2022-12-15 | $27.63 | $28.35 | $27.52 | $28.14 | $28.14 | 56,477 |
| 2022-12-14 | $28.16 | $28.16 | $27.50 | $27.73 | $27.73 | 64,259 |
| 2022-12-13 | $28.38 | $28.69 | $27.95 | $28.11 | $28.11 | 66,402 |
| 2022-12-12 | $27.41 | $28.43 | $27.41 | $28.06 | $28.06 | 81,738 |
| 2022-12-09 | $28.01 | $28.09 | $27.40 | $27.49 | $27.49 | 65,815 |
| 2022-12-08 | $28.98 | $29.36 | $28.00 | $28.11 | $28.11 | 41,634 |
| 2022-12-07 | $28.30 | $28.91 | $28.30 | $28.75 | $28.75 | 31,869 |
| 2022-12-06 | $28.73 | $29.00 | $28.12 | $28.36 | $28.36 | 88,687 |
| 2022-12-05 | $30.00 | $30.45 | $28.20 | $28.44 | $28.44 | 110,387 |
| 2022-12-02 | $29.21 | $29.94 | $29.00 | $29.85 | $29.85 | 48,013 |
| 2022-12-01 | $30.61 | $30.72 | $29.50 | $29.50 | $29.50 | 80,665 |
| 2022-11-30 | $29.52 | $30.55 | $29.40 | $30.25 | $30.25 | 127,171 |
| 2022-11-29 | $28.96 | $29.52 | $28.86 | $29.31 | $29.31 | 55,390 |
| 2022-11-28 | $29.00 | $29.37 | $28.56 | $28.83 | $28.83 | 89,408 |
| 2022-11-25 | $29.20 | $29.45 | $28.95 | $29.37 | $29.37 | 20,782 |
| 2022-11-23 | $28.82 | $29.22 | $28.75 | $29.19 | $29.19 | 38,090 |
| 2022-11-22 | $28.87 | $29.37 | $28.83 | $29.19 | $29.19 | 68,295 |
| 2022-11-21 | $27.97 | $28.99 | $27.50 | $28.81 | $28.81 | 130,099 |
| 2022-11-18 | $28.12 | $28.21 | $27.78 | $28.05 | $28.05 | 73,127 |
| 2022-11-17 | $28.43 | $29.05 | $27.79 | $28.44 | $28.44 | 80,739 |
| 2022-11-16 | $28.86 | $29.67 | $28.54 | $28.63 | $28.63 | 70,857 |
| 2022-11-15 | $29.17 | $29.78 | $29.00 | $29.02 | $29.02 | 67,122 |
| 2022-11-14 | $29.50 | $30.07 | $28.88 | $29.11 | $29.11 | 133,970 |
| 2022-11-11 | $29.10 | $29.77 | $28.75 | $29.49 | $29.49 | 147,714 |
| 2022-11-10 | $29.25 | $29.25 | $28.27 | $28.85 | $28.85 | 143,863 |
| 2022-11-09 | $28.68 | $28.78 | $27.89 | $28.35 | $28.35 | 127,077 |
| 2022-11-08 | $28.90 | $29.25 | $28.68 | $28.96 | $28.96 | 145,728 |
| 2022-11-07 | $29.70 | $29.70 | $28.23 | $28.61 | $28.61 | 100,780 |
| 2022-11-04 | $28.72 | $28.76 | $27.80 | $28.39 | $28.39 | 115,761 |
| 2022-11-03 | $27.33 | $28.06 | $27.33 | $27.96 | $27.96 | 92,796 |
| 2022-11-02 | $29.11 | $29.11 | $27.48 | $27.63 | $27.63 | 77,666 |
| 2022-11-01 | $28.48 | $29.07 | $28.12 | $28.90 | $28.90 | 134,273 |
| 2022-10-31 | $27.88 | $28.67 | $27.61 | $28.50 | $28.50 | 126,891 |
| 2022-10-28 | $28.56 | $28.75 | $27.33 | $27.67 | $27.67 | 244,275 |
| 2022-10-27 | $31.00 | $31.00 | $29.65 | $29.80 | $28.63 | 189,983 |
| 2022-10-26 | $30.85 | $31.08 | $30.20 | $30.59 | $29.38 | 168,976 |
| 2022-10-25 | $30.53 | $30.85 | $30.15 | $30.72 | $29.51 | 97,258 |
| 2022-10-24 | $29.85 | $30.42 | $29.85 | $30.31 | $29.12 | 95,348 |
| 2022-10-21 | $30.59 | $30.79 | $29.75 | $29.75 | $28.58 | 219,859 |
| 2022-10-20 | $30.02 | $30.53 | $29.90 | $30.30 | $29.11 | 80,006 |
| 2022-10-19 | $29.66 | $30.27 | $29.38 | $30.06 | $28.88 | 108,674 |
| 2022-10-18 | $28.69 | $29.39 | $28.02 | $29.36 | $28.20 | 88,004 |
| 2022-10-17 | $28.00 | $28.78 | $27.94 | $28.58 | $27.45 | 53,814 |
| 2022-10-14 | $28.55 | $28.86 | $27.77 | $27.93 | $27.93 | 46,791 |
| 2022-10-13 | $28.19 | $29.30 | $27.69 | $28.42 | $28.42 | 140,035 |
| 2022-10-12 | $28.00 | $28.65 | $27.60 | $28.43 | $28.43 | 57,716 |
| 2022-10-11 | $28.13 | $28.48 | $27.53 | $28.02 | $28.02 | 62,793 |
| 2022-10-10 | $29.11 | $29.29 | $28.02 | $28.30 | $28.30 | 95,230 |
| 2022-10-07 | $27.79 | $28.72 | $27.43 | $28.37 | $28.37 | 166,275 |
| 2022-10-06 | $27.22 | $27.87 | $27.06 | $27.85 | $27.85 | 69,998 |
| 2022-10-05 | $27.20 | $27.37 | $26.90 | $27.34 | $27.34 | 47,415 |
| 2022-10-04 | $27.48 | $27.88 | $27.07 | $27.42 | $27.42 | 68,595 |
| 2022-10-03 | $25.69 | $26.88 | $25.51 | $26.69 | $26.69 | 41,742 |
| 2022-09-30 | $25.81 | $25.94 | $24.63 | $24.98 | $24.98 | 88,680 |
| 2022-09-29 | $26.33 | $26.33 | $25.49 | $26.11 | $26.11 | 50,917 |
| 2022-09-28 | $25.12 | $26.42 | $25.00 | $26.42 | $26.42 | 55,507 |
| 2022-09-27 | $25.00 | $25.62 | $24.10 | $24.72 | $24.72 | 68,209 |
| 2022-09-26 | $23.52 | $24.78 | $23.52 | $24.50 | $24.50 | 120,712 |
| 2022-09-23 | $25.35 | $25.35 | $22.51 | $23.50 | $23.50 | 415,067 |
| 2022-09-22 | $27.90 | $27.90 | $26.11 | $26.17 | $26.17 | 80,325 |
| 2022-09-21 | $27.70 | $27.85 | $27.05 | $27.30 | $27.30 | 42,034 |
| 2022-09-20 | $27.75 | $27.80 | $27.27 | $27.42 | $27.42 | 28,488 |
| 2022-09-19 | $27.00 | $27.89 | $27.00 | $27.83 | $27.83 | 56,237 |
| 2022-09-16 | $28.22 | $28.65 | $27.50 | $27.95 | $27.95 | 161,357 |
| 2022-09-15 | $29.83 | $29.83 | $28.60 | $28.67 | $28.67 | 79,790 |
| 2022-09-14 | $28.66 | $29.77 | $28.54 | $29.37 | $29.37 | 74,709 |
| 2022-09-13 | $28.44 | $29.36 | $28.00 | $28.46 | $28.46 | 64,542 |
| 2022-09-12 | $28.58 | $29.33 | $28.50 | $29.15 | $29.15 | 82,208 |
| 2022-09-09 | $27.98 | $28.70 | $27.98 | $28.10 | $28.10 | 70,214 |
| 2022-09-08 | $28.03 | $28.27 | $27.21 | $27.49 | $27.49 | 55,082 |
| 2022-09-07 | $27.70 | $28.23 | $27.08 | $27.65 | $27.65 | 87,790 |
| 2022-09-06 | $28.60 | $28.63 | $27.56 | $27.82 | $27.82 | 80,300 |
| 2022-09-02 | $27.75 | $28.57 | $27.50 | $28.17 | $28.17 | 50,799 |
| 2022-09-01 | $28.38 | $28.38 | $27.07 | $27.15 | $27.15 | 86,959 |
| 2022-08-31 | $28.43 | $29.13 | $28.25 | $28.67 | $28.67 | 48,837 |
| 2022-08-30 | $29.30 | $29.40 | $27.99 | $28.79 | $28.79 | 58,263 |
| 2022-08-29 | $28.70 | $29.85 | $28.70 | $29.32 | $29.32 | 56,994 |
| 2022-08-26 | $29.76 | $29.78 | $28.69 | $29.05 | $29.05 | 63,917 |
| 2022-08-25 | $30.07 | $30.07 | $29.10 | $29.35 | $29.35 | 50,281 |
| 2022-08-24 | $29.74 | $30.13 | $29.31 | $30.07 | $30.07 | 96,245 |
| 2022-08-23 | $28.10 | $29.85 | $28.10 | $29.32 | $29.32 | 149,428 |
| 2022-08-22 | $27.82 | $28.23 | $27.60 | $28.12 | $28.12 | 52,198 |
| 2022-08-19 | $28.57 | $28.80 | $27.88 | $28.25 | $28.25 | 120,394 |
| 2022-08-18 | $28.00 | $28.97 | $28.00 | $28.78 | $28.78 | 77,022 |
| 2022-08-17 | $28.02 | $29.32 | $27.70 | $28.00 | $28.00 | 113,256 |
| 2022-08-16 | $28.39 | $28.87 | $28.05 | $28.15 | $28.15 | 76,527 |
| 2022-08-15 | $28.74 | $28.81 | $28.00 | $28.38 | $28.38 | 82,175 |
| 2022-08-12 | $28.98 | $29.47 | $28.68 | $28.87 | $28.87 | 174,328 |
| 2022-08-11 | $28.34 | $28.91 | $27.87 | $28.72 | $28.72 | 126,680 |
| 2022-08-10 | $27.92 | $27.92 | $27.00 | $27.54 | $27.54 | 68,823 |
| 2022-08-09 | $27.04 | $27.62 | $27.00 | $27.42 | $27.42 | 80,871 |
| 2022-08-08 | $26.51 | $27.02 | $26.11 | $26.43 | $26.43 | 91,544 |
| 2022-08-05 | $26.00 | $26.99 | $26.00 | $26.58 | $26.58 | 54,469 |
| 2022-08-04 | $26.69 | $26.89 | $25.81 | $26.16 | $26.16 | 174,683 |
| 2022-08-03 | $27.62 | $27.72 | $26.27 | $26.83 | $26.83 | 137,701 |
| 2022-08-02 | $28.42 | $28.53 | $27.30 | $27.74 | $27.74 | 97,924 |
| 2022-08-01 | $28.94 | $28.94 | $28.02 | $28.49 | $28.49 | 94,200 |
| 2022-07-29 | $29.54 | $29.83 | $28.30 | $28.80 | $28.80 | 262,699 |
| 2022-07-28 | $30.42 | $30.74 | $29.60 | $30.41 | $29.42 | 202,827 |
| 2022-07-27 | $29.98 | $30.69 | $29.56 | $30.38 | $29.39 | 125,726 |
| 2022-07-26 | $29.90 | $29.90 | $28.86 | $29.84 | $28.87 | 132,531 |
| 2022-07-25 | $27.45 | $29.16 | $27.10 | $28.88 | $27.94 | 155,201 |
| 2022-07-22 | $27.77 | $28.27 | $27.02 | $27.30 | $26.41 | 93,896 |
| 2022-07-21 | $26.65 | $28.11 | $25.83 | $27.86 | $26.95 | 174,116 |
| 2022-07-20 | $26.50 | $27.20 | $26.20 | $27.12 | $26.24 | 49,689 |
| 2022-07-19 | $25.84 | $26.92 | $25.59 | $26.92 | $26.04 | 74,172 |
| 2022-07-18 | $25.59 | $26.25 | $25.41 | $25.83 | $24.99 | 180,351 |
| 2022-07-15 | $24.69 | $25.25 | $23.97 | $25.07 | $24.25 | 81,473 |
| 2022-07-14 | $24.77 | $24.77 | $23.00 | $24.36 | $23.57 | 95,510 |
| 2022-07-13 | $24.82 | $25.44 | $24.65 | $25.00 | $24.19 | 70,834 |
| 2022-07-12 | $24.86 | $25.40 | $24.51 | $24.69 | $23.89 | 54,177 |
| 2022-07-11 | $25.21 | $25.57 | $25.00 | $25.40 | $24.57 | 87,240 |
| 2022-07-08 | $25.30 | $25.56 | $24.71 | $25.25 | $24.43 | 84,605 |
| 2022-07-07 | $23.52 | $24.96 | $23.52 | $24.90 | $24.09 | 63,350 |
| 2022-07-06 | $23.92 | $24.70 | $23.07 | $23.48 | $22.72 | 105,565 |
| 2022-07-05 | $24.75 | $24.77 | $23.50 | $24.32 | $23.53 | 110,651 |
| 2022-07-01 | $24.01 | $24.71 | $23.53 | $24.43 | $23.63 | 149,835 |
| 2022-06-30 | $24.75 | $25.22 | $23.35 | $23.85 | $23.07 | 180,214 |
| 2022-06-29 | $27.15 | $27.15 | $24.91 | $25.01 | $24.20 | 120,425 |
| 2022-06-28 | $26.43 | $26.96 | $26.20 | $26.85 | $25.98 | 117,422 |
| 2022-06-27 | $25.21 | $26.36 | $25.05 | $26.18 | $25.33 | 91,514 |
| 2022-06-24 | $23.64 | $25.62 | $23.64 | $24.78 | $23.97 | 171,077 |
| 2022-06-23 | $25.00 | $25.00 | $23.28 | $23.51 | $22.74 | 225,411 |
| 2022-06-22 | $26.45 | $26.45 | $24.66 | $24.67 | $23.87 | 251,971 |
| 2022-06-21 | $24.90 | $27.08 | $24.86 | $26.84 | $25.97 | 263,520 |
| 2022-06-17 | $26.44 | $26.80 | $24.26 | $24.90 | $24.09 | 424,442 |
| 2022-06-16 | $28.28 | $28.44 | $26.41 | $26.42 | $25.56 | 272,398 |
| 2022-06-15 | $29.07 | $29.43 | $28.55 | $28.69 | $27.76 | 130,357 |
| 2022-06-14 | $30.91 | $31.28 | $28.90 | $29.43 | $28.47 | 225,747 |
| 2022-06-13 | $31.46 | $31.46 | $30.26 | $30.77 | $29.77 | 232,638 |
| 2022-06-10 | $30.56 | $31.89 | $30.56 | $31.72 | $30.69 | 112,867 |
| 2022-06-09 | $31.85 | $32.19 | $30.72 | $30.99 | $29.98 | 127,704 |
| 2022-06-08 | $32.00 | $32.61 | $31.84 | $32.14 | $31.09 | 173,629 |
| 2022-06-07 | $31.70 | $31.90 | $30.40 | $31.90 | $30.86 | 228,682 |
| 2022-06-06 | $32.01 | $32.01 | $30.01 | $31.63 | $30.60 | 200,179 |
| 2022-06-03 | $32.50 | $32.50 | $31.40 | $31.50 | $30.47 | 156,848 |
| 2022-06-02 | $31.18 | $32.25 | $31.01 | $32.25 | $31.20 | 105,733 |
| 2022-06-01 | $30.91 | $31.49 | $30.20 | $31.37 | $30.35 | 179,035 |
| 2022-05-31 | $30.95 | $31.49 | $30.74 | $30.89 | $29.88 | 159,603 |
| 2022-05-27 | $30.60 | $30.90 | $30.07 | $30.88 | $29.87 | 111,346 |
| 2022-05-26 | $30.30 | $30.74 | $30.12 | $30.64 | $29.64 | 92,511 |
| 2022-05-25 | $30.00 | $30.25 | $29.56 | $30.15 | $29.17 | 225,126 |
| 2022-05-24 | $29.50 | $29.99 | $29.04 | $29.96 | $28.98 | 226,754 |
| 2022-05-23 | $28.98 | $29.69 | $28.55 | $29.33 | $28.38 | 234,947 |
| 2022-05-20 | $28.19 | $28.82 | $27.90 | $28.40 | $27.48 | 52,259 |
| 2022-05-19 | $27.90 | $28.20 | $27.47 | $28.19 | $27.27 | 54,694 |
| 2022-05-18 | $28.65 | $28.82 | $27.37 | $27.81 | $26.90 | 90,168 |
| 2022-05-17 | $29.19 | $29.31 | $28.42 | $28.92 | $27.98 | 128,108 |
| 2022-05-16 | $28.41 | $29.73 | $28.26 | $29.11 | $28.16 | 230,740 |
| 2022-05-13 | $26.50 | $28.11 | $26.04 | $28.11 | $27.19 | 277,300 |
| 2022-05-12 | $25.04 | $26.40 | $24.20 | $26.39 | $25.53 | 350,032 |
| 2022-05-11 | $24.68 | $25.50 | $24.61 | $24.73 | $23.93 | 53,334 |
| 2022-05-10 | $25.37 | $25.99 | $23.97 | $24.50 | $23.70 | 119,511 |
| 2022-05-09 | $26.65 | $26.65 | $24.92 | $25.26 | $24.44 | 134,835 |
| 2022-05-06 | $26.70 | $26.93 | $26.36 | $26.85 | $25.98 | 68,109 |
| 2022-05-05 | $26.50 | $26.61 | $25.87 | $26.37 | $25.51 | 85,215 |
| 2022-05-04 | $26.07 | $26.21 | $25.63 | $26.19 | $25.34 | 50,338 |
| 2022-05-03 | $25.34 | $26.07 | $25.29 | $26.07 | $25.22 | 73,500 |
| 2022-05-02 | $25.54 | $25.87 | $24.74 | $24.93 | $24.12 | 134,248 |
| 2022-04-29 | $26.68 | $26.80 | $25.75 | $26.11 | $25.26 | 87,029 |
| 2022-04-28 | $27.09 | $27.52 | $26.55 | $27.43 | $25.79 | 136,522 |
| 2022-04-27 | $26.08 | $26.87 | $25.70 | $26.80 | $25.20 | 94,483 |
| 2022-04-26 | $25.70 | $26.41 | $25.43 | $25.81 | $24.27 | 67,375 |
| 2022-04-25 | $26.02 | $26.47 | $24.22 | $25.60 | $24.07 | 162,411 |
| 2022-04-22 | $26.06 | $26.45 | $25.90 | $26.00 | $24.45 | 71,509 |
| 2022-04-21 | $26.24 | $26.37 | $25.88 | $25.97 | $24.42 | 106,622 |
| 2022-04-20 | $26.04 | $26.05 | $25.75 | $25.96 | $24.41 | 79,426 |
| 2022-04-19 | $26.19 | $26.35 | $25.50 | $25.75 | $24.21 | 51,528 |
| 2022-04-18 | $26.21 | $26.45 | $25.90 | $26.00 | $24.45 | 77,769 |
| 2022-04-14 | $26.03 | $26.30 | $25.53 | $25.96 | $24.41 | 60,124 |
| 2022-04-13 | $25.99 | $26.30 | $25.50 | $26.17 | $24.61 | 148,305 |
| 2022-04-12 | $25.07 | $26.88 | $25.07 | $25.79 | $24.25 | 55,746 |
| 2022-04-11 | $26.02 | $26.10 | $25.05 | $25.46 | $23.94 | 77,644 |
| 2022-04-08 | $26.21 | $26.69 | $25.75 | $26.02 | $24.47 | 83,376 |
| 2022-04-07 | $26.37 | $26.95 | $25.61 | $26.14 | $24.58 | 78,816 |
| 2022-04-06 | $26.66 | $26.93 | $26.16 | $26.35 | $24.78 | 49,061 |
| 2022-04-05 | $26.80 | $27.00 | $26.12 | $26.16 | $24.60 | 56,400 |
| 2022-04-04 | $27.00 | $27.50 | $26.25 | $26.68 | $25.09 | 221,611 |
| 2022-04-01 | $26.00 | $26.99 | $25.82 | $26.60 | $25.01 | 104,436 |
| 2022-03-31 | $25.63 | $25.95 | $25.54 | $25.95 | $24.40 | 49,931 |
| 2022-03-30 | $25.20 | $25.95 | $25.20 | $25.63 | $24.10 | 78,689 |
| 2022-03-29 | $25.37 | $25.87 | $24.58 | $25.23 | $23.72 | 102,072 |
| 2022-03-28 | $26.49 | $26.50 | $24.77 | $25.35 | $23.84 | 119,080 |
| 2022-03-25 | $25.25 | $26.50 | $25.25 | $25.89 | $24.34 | 174,543 |
| 2022-03-24 | $24.33 | $25.51 | $24.31 | $25.51 | $23.99 | 215,922 |
| 2022-03-23 | $24.20 | $24.46 | $24.04 | $24.20 | $22.76 | 53,414 |
| 2022-03-22 | $24.52 | $24.66 | $23.59 | $24.00 | $22.57 | 66,492 |
| 2022-03-21 | $24.20 | $24.57 | $24.20 | $24.28 | $22.83 | 66,244 |
| 2022-03-18 | $23.99 | $24.32 | $23.52 | $23.83 | $22.41 | 306,757 |
| 2022-03-17 | $22.84 | $23.90 | $22.84 | $23.89 | $22.46 | 107,437 |
| 2022-03-16 | $23.16 | $23.32 | $22.68 | $22.77 | $21.41 | 79,465 |
| 2022-03-15 | $23.09 | $23.39 | $22.75 | $23.00 | $21.63 | 123,483 |
| 2022-03-14 | $23.64 | $23.74 | $23.01 | $23.25 | $21.86 | 89,865 |
| 2022-03-11 | $23.50 | $24.00 | $23.50 | $23.84 | $22.42 | 94,221 |
| 2022-03-10 | $23.02 | $23.68 | $23.02 | $23.55 | $22.14 | 62,185 |
| 2022-03-09 | $23.82 | $24.20 | $22.88 | $23.02 | $21.65 | 200,081 |
| 2022-03-08 | $24.24 | $24.72 | $23.71 | $24.61 | $23.14 | 203,285 |
| 2022-03-07 | $23.87 | $24.23 | $23.30 | $23.95 | $22.52 | 109,021 |
| 2022-03-04 | $23.97 | $24.73 | $23.40 | $23.50 | $22.10 | 144,291 |
| 2022-03-03 | $23.55 | $23.89 | $23.00 | $23.76 | $22.34 | 85,021 |
| 2022-03-02 | $23.90 | $24.03 | $23.80 | $23.85 | $22.43 | 99,036 |
| 2022-03-01 | $23.81 | $24.00 | $23.60 | $23.71 | $22.29 | 115,473 |
| 2022-02-28 | $23.20 | $23.77 | $22.96 | $23.54 | $22.13 | 124,856 |
| 2022-02-25 | $22.44 | $23.18 | $22.31 | $22.87 | $21.50 | 66,256 |
| 2022-02-24 | $22.56 | $22.56 | $21.74 | $22.30 | $20.97 | 163,899 |
| 2022-02-23 | $22.00 | $22.22 | $21.53 | $21.53 | $20.24 | 61,329 |
| 2022-02-22 | $22.82 | $22.82 | $21.30 | $21.68 | $20.39 | 98,992 |
| 2022-02-18 | $22.10 | $22.87 | $21.83 | $21.96 | $20.65 | 52,104 |
| 2022-02-17 | $22.17 | $22.83 | $22.12 | $22.12 | $20.80 | 17,637 |
| 2022-02-16 | $22.20 | $23.03 | $22.09 | $22.14 | $20.82 | 55,415 |
| 2022-02-15 | $22.96 | $23.16 | $22.25 | $22.38 | $21.04 | 73,148 |
| 2022-02-14 | $23.00 | $23.88 | $22.75 | $23.05 | $21.67 | 54,721 |
| 2022-02-11 | $23.03 | $23.89 | $22.98 | $22.99 | $21.62 | 151,578 |
| 2022-02-10 | $23.19 | $23.38 | $22.77 | $22.83 | $21.47 | 51,947 |
| 2022-02-09 | $23.38 | $23.38 | $22.75 | $23.06 | $21.68 | 39,195 |
| 2022-02-08 | $24.00 | $24.00 | $22.76 | $22.98 | $21.61 | 75,975 |
| 2022-02-07 | $23.91 | $24.39 | $23.47 | $24.11 | $22.67 | 66,668 |
| 2022-02-04 | $23.91 | $24.14 | $23.50 | $23.79 | $22.37 | 62,011 |
| 2022-02-03 | $23.60 | $23.99 | $23.48 | $23.89 | $22.46 | 74,650 |
| 2022-02-02 | $23.23 | $23.76 | $22.72 | $23.60 | $22.19 | 100,062 |
| 2022-02-01 | $22.23 | $23.00 | $21.95 | $23.00 | $21.63 | 69,160 |
| 2022-01-31 | $22.62 | $22.86 | $22.40 | $22.40 | $21.06 | 37,548 |
| 2022-01-28 | $22.69 | $23.30 | $22.22 | $22.81 | $21.45 | 120,054 |
| 2022-01-27 | $23.76 | $24.00 | $23.25 | $23.39 | $21.39 | 127,770 |
| 2022-01-26 | $23.00 | $23.97 | $23.00 | $23.50 | $21.49 | 140,650 |
| 2022-01-25 | $22.00 | $23.00 | $21.76 | $22.94 | $20.98 | 92,643 |
| 2022-01-24 | $22.01 | $22.31 | $21.41 | $22.05 | $20.17 | 104,928 |
| 2022-01-21 | $22.34 | $22.58 | $21.99 | $22.14 | $20.25 | 68,208 |
| 2022-01-20 | $21.98 | $22.78 | $21.84 | $22.35 | $20.44 | 78,590 |
| 2022-01-19 | $22.86 | $22.86 | $21.95 | $22.00 | $20.12 | 75,720 |
| 2022-01-18 | $22.50 | $22.73 | $22.08 | $22.63 | $20.70 | 56,894 |
| 2022-01-14 | $22.17 | $22.42 | $22.00 | $22.28 | $20.38 | 30,671 |
| 2022-01-13 | $22.18 | $22.57 | $21.84 | $22.28 | $20.38 | 47,016 |
| 2022-01-12 | $22.30 | $22.56 | $22.15 | $22.37 | $20.46 | 44,521 |
| 2022-01-11 | $21.44 | $22.31 | $21.24 | $22.20 | $20.31 | 61,065 |
| 2022-01-10 | $21.21 | $21.44 | $20.50 | $21.28 | $19.46 | 41,592 |
| 2022-01-07 | $20.86 | $21.45 | $20.85 | $21.25 | $19.44 | 50,984 |
| 2022-01-06 | $21.05 | $21.05 | $20.50 | $20.86 | $19.08 | 28,174 |
| 2022-01-05 | $21.30 | $21.59 | $20.34 | $20.74 | $18.97 | 55,583 |
| 2022-01-04 | $20.68 | $21.28 | $20.50 | $21.06 | $19.26 | 91,580 |
| 2022-01-03 | $19.80 | $20.82 | $19.80 | $20.58 | $18.82 | 90,705 |
| 2021-12-31 | $19.65 | $19.84 | $19.50 | $19.79 | $18.10 | 36,703 |
| 2021-12-30 | $19.72 | $19.79 | $19.47 | $19.62 | $17.95 | 35,233 |
| 2021-12-29 | $19.67 | $19.88 | $19.42 | $19.66 | $17.98 | 32,568 |
| 2021-12-28 | $19.48 | $19.85 | $19.32 | $19.65 | $17.97 | 51,569 |
| 2021-12-27 | $18.91 | $19.59 | $18.91 | $19.43 | $17.77 | 37,206 |
| 2021-12-23 | $18.70 | $18.90 | $18.65 | $18.73 | $17.13 | 37,341 |
| 2021-12-22 | $18.92 | $19.00 | $18.57 | $18.72 | $17.12 | 35,755 |
| 2021-12-21 | $18.83 | $19.21 | $18.70 | $18.95 | $17.33 | 39,239 |
| 2021-12-20 | $19.75 | $19.75 | $18.75 | $18.92 | $17.31 | 43,485 |
| 2021-12-17 | $19.77 | $20.07 | $18.89 | $19.39 | $17.74 | 380,306 |
| 2021-12-16 | $19.58 | $20.08 | $19.29 | $19.90 | $18.20 | 65,856 |
| 2021-12-15 | $19.09 | $19.54 | $18.84 | $19.45 | $17.79 | 103,429 |
| 2021-12-14 | $19.28 | $19.81 | $18.67 | $19.01 | $17.39 | 170,147 |
| 2021-12-13 | $18.96 | $19.30 | $18.63 | $19.20 | $17.56 | 164,381 |
| 2021-12-10 | $18.16 | $18.64 | $17.95 | $18.06 | $16.52 | 36,230 |
| 2021-12-09 | $18.36 | $18.55 | $18.00 | $18.14 | $16.59 | 30,875 |
| 2021-12-08 | $18.49 | $18.77 | $18.39 | $18.44 | $16.87 | 56,497 |
| 2021-12-07 | $18.21 | $18.78 | $18.21 | $18.58 | $16.99 | 20,828 |
| 2021-12-06 | $17.75 | $18.00 | $17.60 | $17.95 | $16.42 | 129,406 |
| 2021-12-03 | $17.54 | $17.75 | $17.35 | $17.69 | $16.18 | 41,347 |
| 2021-12-02 | $17.49 | $17.75 | $17.16 | $17.58 | $16.08 | 45,950 |
| 2021-12-01 | $17.89 | $18.00 | $17.10 | $17.37 | $15.89 | 74,841 |
| 2021-11-30 | $18.07 | $18.23 | $17.59 | $17.79 | $16.27 | 88,673 |
| 2021-11-29 | $18.63 | $18.67 | $18.01 | $18.10 | $16.56 | 70,679 |
| 2021-11-26 | $18.47 | $18.50 | $17.80 | $18.33 | $16.77 | 58,108 |
| 2021-11-24 | $18.61 | $18.88 | $18.32 | $18.77 | $17.17 | 51,663 |
| 2021-11-23 | $18.20 | $18.83 | $17.95 | $18.36 | $16.79 | 43,615 |
| 2021-11-22 | $17.82 | $18.15 | $17.70 | $18.06 | $16.52 | 36,698 |
| 2021-11-19 | $18.03 | $18.43 | $17.61 | $17.82 | $16.30 | 90,379 |
| 2021-11-18 | $18.00 | $18.33 | $17.67 | $18.08 | $16.54 | 92,238 |
| 2021-11-17 | $18.70 | $18.98 | $17.96 | $17.96 | $16.43 | 65,935 |
| 2021-11-16 | $18.87 | $19.09 | $18.67 | $18.67 | $17.08 | 44,875 |
| 2021-11-15 | $18.80 | $19.26 | $18.51 | $18.84 | $17.23 | 80,377 |
| 2021-11-12 | $18.95 | $19.13 | $18.81 | $18.83 | $17.22 | 27,051 |
| 2021-11-11 | $19.00 | $19.53 | $18.95 | $19.10 | $17.47 | 60,082 |
| 2021-11-10 | $19.55 | $20.24 | $18.78 | $18.95 | $17.33 | 128,792 |
| 2021-11-09 | $19.11 | $19.54 | $19.03 | $19.52 | $17.85 | 55,916 |
| 2021-11-08 | $19.32 | $19.58 | $19.11 | $19.19 | $17.55 | 41,800 |
| 2021-11-05 | $19.32 | $19.44 | $19.13 | $19.21 | $17.57 | 50,557 |
| 2021-11-04 | $19.11 | $19.31 | $19.09 | $19.24 | $17.60 | 50,423 |
| 2021-11-03 | $19.19 | $19.34 | $19.03 | $19.10 | $17.47 | 63,874 |
| 2021-11-02 | $19.25 | $19.38 | $19.22 | $19.25 | $17.61 | 39,975 |
| 2021-11-01 | $19.21 | $19.68 | $19.17 | $19.25 | $17.61 | 57,170 |
| 2021-10-29 | $19.58 | $19.69 | $19.12 | $19.15 | $17.52 | 103,871 |
| 2021-10-28 | $20.41 | $20.49 | $20.00 | $20.37 | $18.15 | 106,246 |
| 2021-10-27 | $20.18 | $20.48 | $20.15 | $20.33 | $18.11 | 59,441 |
| 2021-10-26 | $20.37 | $20.63 | $20.22 | $20.29 | $18.08 | 119,678 |
| 2021-10-25 | $20.21 | $20.64 | $20.21 | $20.30 | $18.09 | 90,601 |
| 2021-10-22 | $20.52 | $20.65 | $20.10 | $20.15 | $17.95 | 114,965 |
| 2021-10-21 | $20.49 | $20.61 | $20.11 | $20.33 | $18.11 | 106,790 |
| 2021-10-20 | $20.09 | $20.48 | $20.02 | $20.40 | $18.18 | 64,414 |
| 2021-10-19 | $19.86 | $20.25 | $19.38 | $19.96 | $17.79 | 93,010 |
| 2021-10-18 | $19.67 | $19.98 | $19.67 | $19.75 | $17.60 | 43,939 |
| 2021-10-15 | $20.30 | $20.38 | $19.58 | $19.67 | $17.53 | 70,118 |
| 2021-10-14 | $20.16 | $20.45 | $19.95 | $20.07 | $17.88 | 71,235 |
| 2021-10-13 | $20.05 | $20.24 | $19.85 | $20.06 | $17.87 | 82,733 |
| 2021-10-12 | $20.44 | $20.66 | $20.17 | $20.17 | $17.97 | 49,545 |
| 2021-10-11 | $20.74 | $20.89 | $20.50 | $20.50 | $18.27 | 71,941 |
| 2021-10-08 | $20.29 | $20.71 | $20.15 | $20.62 | $18.37 | 67,897 |
| 2021-10-07 | $20.25 | $20.29 | $20.10 | $20.22 | $18.02 | 64,980 |
| 2021-10-06 | $20.26 | $20.48 | $20.08 | $20.32 | $18.11 | 73,566 |
| 2021-10-05 | $20.25 | $20.80 | $20.12 | $20.62 | $18.37 | 98,679 |
| 2021-10-04 | $19.69 | $20.19 | $19.43 | $20.09 | $17.90 | 89,731 |
| 2021-10-01 | $19.27 | $19.70 | $19.11 | $19.41 | $17.30 | 92,646 |
| 2021-09-30 | $18.99 | $19.17 | $18.71 | $19.17 | $17.08 | 46,976 |
| 2021-09-29 | $18.94 | $19.00 | $18.75 | $18.99 | $16.92 | 48,481 |
| 2021-09-28 | $18.70 | $19.00 | $18.25 | $18.82 | $16.77 | 106,174 |
| 2021-09-27 | $18.17 | $18.71 | $18.11 | $18.56 | $16.54 | 120,032 |
| 2021-09-24 | $18.02 | $18.23 | $17.90 | $18.00 | $16.04 | 197,820 |
| 2021-09-23 | $17.42 | $18.05 | $17.41 | $17.80 | $15.86 | 178,881 |
| 2021-09-22 | $17.22 | $17.50 | $17.21 | $17.26 | $15.38 | 59,935 |
| 2021-09-21 | $17.13 | $17.20 | $17.01 | $17.02 | $15.17 | 33,211 |
| 2021-09-20 | $17.02 | $17.50 | $17.01 | $17.20 | $15.33 | 66,434 |
| 2021-09-17 | $17.37 | $17.54 | $17.15 | $17.22 | $15.34 | 179,109 |
| 2021-09-16 | $17.16 | $17.58 | $17.11 | $17.45 | $15.55 | 48,583 |
| 2021-09-15 | $17.00 | $17.40 | $16.95 | $17.19 | $15.32 | 78,566 |
| 2021-09-14 | $16.99 | $17.11 | $16.71 | $16.91 | $15.07 | 71,900 |
| 2021-09-13 | $17.16 | $17.30 | $16.82 | $16.98 | $15.13 | 66,370 |
| 2021-09-10 | $17.14 | $17.37 | $16.98 | $17.11 | $15.25 | 139,606 |
| 2021-09-09 | $16.83 | $17.36 | $16.83 | $17.07 | $15.21 | 36,466 |
| 2021-09-08 | $17.34 | $17.40 | $16.83 | $16.99 | $15.14 | 53,125 |
| 2021-09-07 | $17.31 | $17.32 | $16.87 | $17.27 | $15.39 | 123,258 |
| 2021-09-03 | $16.79 | $17.15 | $16.55 | $16.65 | $14.84 | 147,971 |
| 2021-09-02 | $16.68 | $16.86 | $16.56 | $16.56 | $14.76 | 49,985 |
| 2021-09-01 | $16.82 | $16.82 | $16.63 | $16.71 | $14.89 | 30,185 |
| 2021-08-31 | $16.61 | $16.80 | $16.57 | $16.60 | $14.79 | 34,001 |
| 2021-08-30 | $16.64 | $16.85 | $16.50 | $16.55 | $14.75 | 105,372 |
| 2021-08-27 | $15.83 | $16.42 | $15.83 | $16.25 | $14.48 | 19,232 |
| 2021-08-26 | $16.12 | $16.12 | $15.68 | $15.81 | $14.09 | 29,757 |
| 2021-08-25 | $16.13 | $16.32 | $16.00 | $16.12 | $14.36 | 36,943 |
| 2021-08-24 | $16.10 | $16.27 | $15.92 | $16.16 | $14.40 | 34,904 |
| 2021-08-23 | $16.35 | $16.35 | $16.01 | $16.08 | $14.33 | 37,143 |
| 2021-08-20 | $16.00 | $16.20 | $15.88 | $15.98 | $14.24 | 30,148 |
| 2021-08-19 | $15.82 | $16.20 | $15.50 | $15.96 | $14.22 | 69,925 |
| 2021-08-18 | $16.25 | $16.31 | $15.83 | $15.90 | $14.17 | 45,017 |
| 2021-08-17 | $16.06 | $16.41 | $16.06 | $16.13 | $14.37 | 29,167 |
| 2021-08-16 | $16.27 | $16.45 | $16.11 | $16.11 | $14.35 | 26,217 |
| 2021-08-13 | $16.00 | $16.45 | $15.98 | $16.26 | $14.49 | 69,811 |
| 2021-08-12 | $16.59 | $16.89 | $16.33 | $16.48 | $14.68 | 40,603 |
| 2021-08-11 | $16.21 | $16.47 | $15.82 | $16.38 | $14.60 | 44,684 |
| 2021-08-10 | $15.99 | $16.52 | $15.88 | $16.19 | $14.43 | 45,880 |
| 2021-08-09 | $15.98 | $16.36 | $15.78 | $15.87 | $14.14 | 68,211 |
| 2021-08-06 | $16.18 | $16.37 | $16.00 | $16.03 | $14.28 | 56,747 |
| 2021-08-05 | $16.05 | $16.19 | $15.97 | $16.07 | $14.32 | 28,218 |
| 2021-08-04 | $16.00 | $16.20 | $15.90 | $15.91 | $14.18 | 48,785 |
| 2021-08-03 | $16.00 | $16.40 | $16.00 | $16.20 | $14.43 | 40,226 |
| 2021-08-02 | $16.55 | $16.88 | $16.20 | $16.27 | $14.50 | 33,027 |
| 2021-07-30 | $16.67 | $16.79 | $16.25 | $16.57 | $14.76 | 71,024 |
| 2021-07-29 | $17.62 | $17.67 | $17.01 | $17.52 | $15.17 | 84,704 |
| 2021-07-28 | $17.50 | $17.50 | $16.73 | $17.34 | $15.02 | 58,829 |
| 2021-07-27 | $17.43 | $17.48 | $16.60 | $17.25 | $14.94 | 34,033 |
| 2021-07-26 | $17.12 | $17.60 | $17.00 | $17.42 | $15.08 | 107,819 |
| 2021-07-23 | $16.86 | $16.86 | $16.26 | $16.60 | $14.37 | 20,748 |
| 2021-07-22 | $16.64 | $16.74 | $16.39 | $16.67 | $14.44 | 20,065 |
| 2021-07-21 | $16.23 | $16.62 | $16.19 | $16.61 | $14.38 | 29,526 |
| 2021-07-20 | $15.75 | $16.39 | $15.55 | $16.16 | $13.99 | 84,219 |
| 2021-07-19 | $16.18 | $16.21 | $15.50 | $15.70 | $13.60 | 87,011 |
| 2021-07-16 | $16.83 | $16.83 | $16.34 | $16.52 | $14.31 | 29,156 |
| 2021-07-15 | $16.93 | $17.16 | $16.55 | $16.66 | $14.43 | 13,399 |
| 2021-07-14 | $16.82 | $17.12 | $16.70 | $17.04 | $14.76 | 50,390 |
| 2021-07-13 | $16.86 | $17.05 | $16.69 | $16.80 | $14.55 | 16,304 |
| 2021-07-12 | $16.58 | $17.09 | $16.51 | $17.02 | $14.74 | 43,033 |
| 2021-07-09 | $16.43 | $16.68 | $16.26 | $16.59 | $14.37 | 29,176 |
| 2021-07-08 | $16.58 | $16.78 | $16.12 | $16.19 | $14.02 | 49,032 |
| 2021-07-07 | $17.01 | $17.01 | $16.60 | $16.67 | $14.44 | 37,458 |
| 2021-07-06 | $17.23 | $17.23 | $16.81 | $17.05 | $14.76 | 39,548 |
| 2021-07-02 | $17.01 | $17.30 | $17.01 | $17.23 | $14.92 | 39,436 |
| 2021-07-01 | $16.99 | $17.31 | $16.80 | $16.99 | $14.71 | 43,457 |
| 2021-06-30 | $16.75 | $17.24 | $16.65 | $16.85 | $14.59 | 72,463 |
| 2021-06-29 | $16.30 | $16.82 | $16.01 | $16.60 | $14.37 | 69,826 |
| 2021-06-28 | $17.07 | $17.08 | $16.19 | $16.25 | $14.07 | 46,660 |
| 2021-06-25 | $16.87 | $17.09 | $16.87 | $17.00 | $14.72 | 56,101 |
| 2021-06-24 | $16.63 | $16.93 | $16.55 | $16.81 | $14.56 | 46,161 |
| 2021-06-23 | $16.52 | $16.74 | $16.51 | $16.55 | $14.33 | 23,185 |
| 2021-06-22 | $16.90 | $16.90 | $16.40 | $16.53 | $14.31 | 34,530 |
| 2021-06-21 | $16.38 | $17.00 | $16.28 | $16.86 | $14.60 | 152,603 |
| 2021-06-18 | $15.95 | $16.74 | $15.74 | $16.32 | $14.13 | 386,252 |
| 2021-06-17 | $16.85 | $17.17 | $15.82 | $15.97 | $13.83 | 196,746 |
| 2021-06-16 | $17.70 | $17.70 | $17.19 | $17.19 | $14.89 | 104,429 |
| 2021-06-15 | $16.90 | $17.74 | $16.70 | $17.72 | $15.34 | 91,556 |
| 2021-06-14 | $15.93 | $16.88 | $15.85 | $16.76 | $14.51 | 131,089 |
| 2021-06-11 | $15.50 | $15.85 | $15.50 | $15.83 | $13.71 | 114,828 |
| 2021-06-10 | $15.48 | $15.67 | $15.35 | $15.46 | $13.39 | 52,153 |
| 2021-06-09 | $15.53 | $15.57 | $15.28 | $15.32 | $13.27 | 62,564 |
| 2021-06-08 | $15.31 | $15.53 | $15.28 | $15.37 | $13.31 | 46,692 |
| 2021-06-07 | $15.53 | $15.53 | $15.29 | $15.37 | $13.31 | 28,474 |
| 2021-06-04 | $15.65 | $15.75 | $15.31 | $15.45 | $13.38 | 45,637 |
| 2021-06-03 | $15.76 | $15.89 | $15.57 | $15.60 | $13.51 | 32,399 |
| 2021-06-02 | $16.00 | $16.10 | $15.75 | $15.81 | $13.69 | 36,946 |
| 2021-06-01 | $15.25 | $15.98 | $15.25 | $15.93 | $13.79 | 96,271 |
| 2021-05-28 | $15.34 | $15.40 | $15.20 | $15.20 | $13.16 | 31,600 |
| 2021-05-27 | $15.22 | $15.28 | $15.17 | $15.17 | $13.14 | 18,702 |
| 2021-05-26 | $15.06 | $15.29 | $15.01 | $15.16 | $13.13 | 26,396 |
| 2021-05-25 | $15.24 | $15.34 | $15.02 | $15.10 | $13.08 | 78,523 |
| 2021-05-24 | $15.05 | $15.25 | $14.85 | $15.22 | $13.18 | 41,286 |
| 2021-05-21 | $14.76 | $15.10 | $14.75 | $14.98 | $12.97 | 46,249 |
| 2021-05-20 | $14.67 | $14.91 | $14.58 | $14.66 | $12.69 | 36,690 |
| 2021-05-19 | $14.89 | $14.99 | $14.63 | $14.67 | $12.70 | 47,352 |
| 2021-05-18 | $15.32 | $15.32 | $15.03 | $15.03 | $13.01 | 31,987 |
| 2021-05-17 | $15.14 | $15.36 | $15.14 | $15.19 | $13.15 | 48,045 |
| 2021-05-14 | $14.68 | $15.23 | $14.68 | $15.01 | $13.00 | 47,341 |
| 2021-05-13 | $14.93 | $15.40 | $14.61 | $14.68 | $12.71 | 108,437 |
| 2021-05-12 | $14.91 | $15.44 | $14.91 | $14.92 | $12.92 | 52,926 |
| 2021-05-11 | $14.89 | $15.29 | $14.86 | $14.91 | $12.91 | 52,815 |
| 2021-05-10 | $15.11 | $15.44 | $15.01 | $15.01 | $13.00 | 47,062 |
| 2021-05-07 | $15.05 | $15.47 | $15.01 | $15.07 | $13.05 | 61,770 |
| 2021-05-06 | $15.15 | $15.20 | $14.72 | $15.12 | $13.09 | 45,495 |
| 2021-05-05 | $14.85 | $15.15 | $14.65 | $15.15 | $13.12 | 46,596 |
| 2021-05-04 | $14.77 | $14.95 | $14.55 | $14.77 | $12.79 | 53,297 |
| 2021-05-03 | $14.56 | $15.00 | $14.51 | $14.90 | $12.90 | 57,604 |
| 2021-04-30 | $14.57 | $15.12 | $14.55 | $14.56 | $12.61 | 79,181 |
| 2021-04-29 | $15.45 | $15.54 | $15.25 | $15.44 | $13.10 | 124,049 |
| 2021-04-28 | $15.34 | $15.56 | $15.00 | $15.45 | $13.11 | 94,723 |
| 2021-04-27 | $14.86 | $15.21 | $14.82 | $15.20 | $12.89 | 93,267 |
| 2021-04-26 | $14.79 | $14.99 | $14.65 | $14.75 | $12.51 | 87,893 |
| 2021-04-23 | $14.40 | $14.80 | $14.37 | $14.62 | $12.40 | 55,256 |
| 2021-04-22 | $14.08 | $14.41 | $13.95 | $14.38 | $12.20 | 97,915 |
| 2021-04-21 | $14.12 | $14.25 | $13.75 | $13.89 | $11.78 | 162,747 |
| 2021-04-20 | $14.32 | $14.32 | $14.03 | $14.21 | $12.05 | 68,173 |
| 2021-04-19 | $14.25 | $14.46 | $14.03 | $14.38 | $12.20 | 83,876 |
| 2021-04-16 | $14.34 | $14.40 | $14.17 | $14.34 | $12.16 | 32,543 |
| 2021-04-15 | $14.32 | $14.40 | $14.13 | $14.33 | $12.16 | 44,018 |
| 2021-04-14 | $14.06 | $14.39 | $13.95 | $14.23 | $12.07 | 110,970 |
| 2021-04-13 | $14.00 | $14.14 | $13.79 | $14.09 | $11.95 | 59,820 |
| 2021-04-12 | $13.96 | $14.14 | $13.91 | $14.06 | $11.93 | 47,923 |
| 2021-04-09 | $14.17 | $14.25 | $13.95 | $13.96 | $11.84 | 45,478 |
| 2021-04-08 | $14.24 | $14.24 | $14.01 | $14.12 | $11.98 | 17,005 |
| 2021-04-07 | $14.03 | $14.27 | $13.93 | $14.25 | $12.09 | 27,645 |
| 2021-04-06 | $14.09 | $14.31 | $13.91 | $13.91 | $11.80 | 23,210 |
| 2021-04-05 | $14.04 | $14.19 | $13.90 | $13.99 | $11.87 | 22,394 |
| 2021-04-01 | $13.81 | $14.29 | $13.72 | $14.19 | $12.04 | 33,882 |
| 2021-03-31 | $13.69 | $13.97 | $13.51 | $13.66 | $11.59 | 88,973 |
| 2021-03-30 | $14.09 | $14.13 | $13.54 | $13.67 | $11.60 | 36,715 |
| 2021-03-29 | $14.01 | $14.17 | $13.70 | $13.85 | $11.75 | 25,935 |
| 2021-03-26 | $14.05 | $14.05 | $13.81 | $14.00 | $11.88 | 22,222 |
| 2021-03-25 | $13.90 | $13.95 | $13.54 | $13.90 | $11.79 | 24,533 |
| 2021-03-24 | $13.91 | $14.18 | $13.67 | $13.93 | $11.82 | 27,638 |
| 2021-03-23 | $13.76 | $13.88 | $13.53 | $13.79 | $11.70 | 81,511 |
| 2021-03-22 | $13.98 | $14.05 | $13.79 | $13.89 | $11.78 | 27,893 |
| 2021-03-19 | $14.05 | $14.05 | $13.79 | $13.98 | $11.86 | 65,997 |
| 2021-03-18 | $14.25 | $14.25 | $13.85 | $13.94 | $11.82 | 35,831 |
| 2021-03-17 | $14.22 | $14.41 | $13.89 | $14.25 | $12.09 | 24,138 |
| 2021-03-16 | $14.47 | $14.47 | $14.06 | $14.16 | $12.01 | 51,147 |
| 2021-03-15 | $14.73 | $14.87 | $14.49 | $14.60 | $12.38 | 28,039 |
| 2021-03-12 | $14.66 | $14.99 | $14.45 | $14.73 | $12.49 | 52,726 |
| 2021-03-11 | $14.86 | $14.87 | $14.57 | $14.66 | $12.44 | 65,284 |
| 2021-03-10 | $14.50 | $15.02 | $14.27 | $14.88 | $12.62 | 72,919 |
| 2021-03-09 | $14.54 | $14.92 | $14.26 | $14.50 | $12.30 | 55,107 |
| 2021-03-08 | $15.02 | $15.02 | $14.25 | $14.58 | $12.37 | 79,969 |
| 2021-03-05 | $15.00 | $15.10 | $14.35 | $14.89 | $12.63 | 73,544 |
| 2021-03-04 | $14.65 | $14.95 | $14.27 | $14.59 | $12.38 | 67,880 |
| 2021-03-03 | $14.61 | $15.04 | $14.57 | $14.61 | $12.39 | 56,809 |
| 2021-03-02 | $14.55 | $14.75 | $14.21 | $14.65 | $12.43 | 43,442 |
| 2021-03-01 | $14.98 | $14.98 | $14.42 | $14.55 | $12.34 | 28,750 |
| 2021-02-26 | $14.59 | $14.71 | $14.03 | $14.45 | $12.26 | 45,693 |
| 2021-02-25 | $14.94 | $15.15 | $14.45 | $14.77 | $12.53 | 82,487 |
| 2021-02-24 | $14.10 | $14.97 | $14.10 | $14.80 | $12.55 | 66,878 |
| 2021-02-23 | $14.54 | $14.54 | $13.85 | $14.13 | $11.99 | 115,639 |
| 2021-02-22 | $14.04 | $14.85 | $13.97 | $14.56 | $12.35 | 105,153 |
| 2021-02-19 | $13.83 | $14.14 | $13.79 | $14.05 | $11.92 | 52,520 |
| 2021-02-18 | $13.96 | $14.11 | $13.76 | $13.85 | $11.75 | 39,263 |
| 2021-02-17 | $14.40 | $14.40 | $13.81 | $14.16 | $12.01 | 62,156 |
| 2021-02-16 | $14.00 | $14.38 | $13.95 | $14.29 | $12.12 | 96,497 |
| 2021-02-12 | $13.64 | $13.99 | $13.63 | $13.89 | $11.78 | 42,706 |
| 2021-02-11 | $13.77 | $13.96 | $13.50 | $13.75 | $11.66 | 82,363 |
| 2021-02-10 | $13.22 | $13.63 | $13.15 | $13.61 | $11.54 | 76,740 |
| 2021-02-09 | $13.86 | $13.86 | $12.92 | $13.02 | $11.04 | 181,571 |
| 2021-02-08 | $12.95 | $13.61 | $12.95 | $13.54 | $11.49 | 83,547 |
| 2021-02-05 | $12.99 | $13.12 | $12.76 | $12.91 | $10.95 | 70,255 |
| 2021-02-04 | $12.90 | $13.06 | $12.79 | $13.04 | $11.06 | 43,625 |
| 2021-02-03 | $12.60 | $13.03 | $12.60 | $12.95 | $10.98 | 79,077 |
| 2021-02-02 | $12.64 | $12.84 | $12.26 | $12.73 | $10.80 | 104,788 |
| 2021-02-01 | $12.28 | $12.58 | $12.05 | $12.55 | $10.65 | 81,019 |
| 2021-01-29 | $12.35 | $12.49 | $11.95 | $12.05 | $10.22 | 51,962 |
| 2021-01-28 | $12.77 | $12.77 | $12.36 | $12.62 | $10.49 | 102,737 |
| 2021-01-27 | $12.62 | $12.84 | $12.41 | $12.57 | $10.45 | 60,885 |
| 2021-01-26 | $12.82 | $12.90 | $12.55 | $12.74 | $10.59 | 74,457 |
| 2021-01-25 | $12.46 | $12.62 | $12.30 | $12.60 | $10.48 | 48,646 |
| 2021-01-22 | $12.74 | $12.74 | $12.35 | $12.42 | $10.33 | 108,402 |
| 2021-01-21 | $13.07 | $13.07 | $12.48 | $12.79 | $10.64 | 106,551 |
| 2021-01-20 | $13.15 | $13.28 | $12.95 | $13.07 | $10.87 | 66,150 |
| 2021-01-19 | $12.83 | $13.41 | $12.83 | $13.17 | $10.95 | 79,471 |
| 2021-01-15 | $13.10 | $13.23 | $12.87 | $12.89 | $10.72 | 83,836 |
| 2021-01-14 | $13.06 | $13.29 | $12.96 | $13.19 | $10.97 | 86,562 |
| 2021-01-13 | $12.94 | $13.09 | $12.73 | $13.06 | $10.86 | 59,719 |
| 2021-01-12 | $12.20 | $12.93 | $12.20 | $12.91 | $10.74 | 91,672 |
| 2021-01-11 | $12.02 | $12.34 | $12.02 | $12.16 | $10.11 | 44,810 |
| 2021-01-08 | $11.96 | $12.16 | $11.95 | $11.97 | $9.95 | 73,038 |
| 2021-01-07 | $11.97 | $12.15 | $11.85 | $11.93 | $9.92 | 65,426 |
| 2021-01-06 | $11.60 | $12.00 | $11.50 | $11.83 | $9.84 | 83,925 |
| 2021-01-05 | $11.24 | $11.78 | $11.24 | $11.65 | $9.69 | 70,158 |
| 2021-01-04 | $11.06 | $11.30 | $10.96 | $11.13 | $9.25 | 45,757 |
| 2020-12-31 | $11.05 | $11.25 | $10.91 | $10.91 | $9.07 | 289,907 |
| 2020-12-30 | $11.11 | $11.37 | $10.96 | $11.05 | $9.19 | 108,412 |
| 2020-12-29 | $11.05 | $11.25 | $10.77 | $11.00 | $9.15 | 140,467 |
| 2020-12-28 | $11.31 | $11.51 | $10.95 | $11.06 | $9.20 | 131,626 |
| 2020-12-24 | $11.49 | $11.57 | $11.30 | $11.43 | $9.50 | 8,689 |
| 2020-12-23 | $11.22 | $11.53 | $11.20 | $11.46 | $9.53 | 35,536 |
| 2020-12-22 | $11.42 | $11.49 | $11.20 | $11.29 | $9.39 | 38,373 |
| 2020-12-21 | $11.71 | $11.79 | $11.34 | $11.50 | $9.56 | 112,411 |
| 2020-12-18 | $11.83 | $12.10 | $11.69 | $11.84 | $9.85 | 55,464 |
| 2020-12-17 | $11.70 | $11.75 | $11.52 | $11.74 | $9.76 | 63,380 |
| 2020-12-16 | $11.87 | $11.87 | $11.41 | $11.71 | $9.74 | 29,904 |
| 2020-12-15 | $11.40 | $11.93 | $11.25 | $11.82 | $9.83 | 146,355 |
| 2020-12-14 | $11.78 | $11.85 | $11.35 | $11.40 | $9.48 | 55,450 |
| 2020-12-11 | $11.61 | $11.73 | $11.59 | $11.66 | $9.70 | 45,322 |
| 2020-12-10 | $11.36 | $11.98 | $11.36 | $11.85 | $9.85 | 57,773 |
| 2020-12-09 | $11.49 | $11.54 | $11.12 | $11.40 | $9.48 | 46,874 |
| 2020-12-08 | $11.38 | $11.61 | $11.29 | $11.30 | $9.40 | 61,960 |
| 2020-12-07 | $11.75 | $11.84 | $11.27 | $11.28 | $9.38 | 72,552 |
| 2020-12-04 | $11.33 | $11.90 | $11.24 | $11.87 | $9.87 | 137,174 |
| 2020-12-03 | $11.16 | $11.32 | $11.08 | $11.14 | $9.26 | 105,165 |
| 2020-12-02 | $10.79 | $11.51 | $10.79 | $11.06 | $9.20 | 104,253 |
| 2020-12-01 | $11.14 | $11.15 | $10.76 | $10.78 | $8.96 | 74,368 |
| 2020-11-30 | $11.66 | $11.70 | $10.98 | $10.99 | $9.14 | 89,384 |
| 2020-11-27 | $11.40 | $11.75 | $11.35 | $11.75 | $9.77 | 71,380 |
| 2020-11-25 | $11.45 | $11.59 | $11.35 | $11.38 | $9.46 | 58,294 |
| 2020-11-24 | $10.68 | $11.50 | $10.32 | $11.49 | $9.55 | 206,887 |
| 2020-11-23 | $10.80 | $10.80 | $10.40 | $10.59 | $8.81 | 147,243 |
| 2020-11-20 | $10.71 | $10.78 | $10.67 | $10.74 | $8.93 | 60,854 |
| 2020-11-19 | $10.82 | $10.88 | $10.29 | $10.72 | $8.91 | 104,843 |
| 2020-11-18 | $11.06 | $11.15 | $10.72 | $10.78 | $8.96 | 139,494 |
| 2020-11-17 | $11.00 | $11.13 | $10.51 | $11.07 | $9.21 | 105,410 |
| 2020-11-16 | $10.72 | $11.10 | $10.27 | $11.08 | $9.21 | 298,091 |
| 2020-11-13 | $10.47 | $10.60 | $10.33 | $10.53 | $8.76 | 82,306 |
| 2020-11-12 | $10.77 | $10.77 | $10.33 | $10.46 | $8.70 | 90,949 |
| 2020-11-11 | $10.65 | $10.65 | $10.29 | $10.64 | $8.85 | 132,545 |
| 2020-11-10 | $10.22 | $10.53 | $10.09 | $10.40 | $8.65 | 133,025 |
| 2020-11-09 | $10.47 | $10.50 | $10.08 | $10.10 | $8.39 | 158,054 |
| 2020-11-06 | $10.09 | $10.18 | $10.00 | $10.01 | $8.32 | 39,252 |
| 2020-11-05 | $10.16 | $10.30 | $10.04 | $10.11 | $8.41 | 71,289 |
| 2020-11-04 | $9.99 | $10.23 | $9.95 | $10.12 | $8.42 | 129,123 |
| 2020-11-03 | $10.06 | $10.16 | $9.95 | $9.99 | $8.31 | 31,881 |
| 2020-11-02 | $9.96 | $10.08 | $9.91 | $9.99 | $8.31 | 76,708 |
| 2020-10-30 | $10.01 | $10.18 | $9.93 | $10.06 | $8.37 | 56,392 |
| 2020-10-29 | $10.24 | $10.43 | $10.20 | $10.35 | $8.34 | 77,035 |
| 2020-10-28 | $10.32 | $10.54 | $10.11 | $10.24 | $8.25 | 115,830 |
| 2020-10-27 | $10.48 | $10.54 | $10.30 | $10.32 | $8.31 | 48,687 |
| 2020-10-26 | $10.44 | $10.52 | $10.30 | $10.41 | $8.38 | 58,823 |
| 2020-10-23 | $10.70 | $10.72 | $10.37 | $10.48 | $8.44 | 107,037 |
| 2020-10-22 | $10.36 | $10.78 | $10.20 | $10.66 | $8.59 | 147,142 |
| 2020-10-21 | $10.47 | $10.49 | $10.23 | $10.30 | $8.30 | 37,326 |
| 2020-10-20 | $10.25 | $10.50 | $10.18 | $10.42 | $8.39 | 68,045 |
| 2020-10-19 | $10.32 | $10.36 | $10.18 | $10.19 | $8.21 | 20,748 |
| 2020-10-16 | $10.40 | $10.50 | $10.25 | $10.32 | $8.31 | 30,192 |
| 2020-10-15 | $10.13 | $10.44 | $10.05 | $10.39 | $8.37 | 89,813 |
| 2020-10-14 | $10.41 | $10.45 | $10.12 | $10.13 | $8.16 | 39,518 |
| 2020-10-13 | $10.44 | $10.54 | $10.09 | $10.10 | $8.14 | 86,926 |
| 2020-10-12 | $10.40 | $10.55 | $10.40 | $10.44 | $8.41 | 46,398 |
| 2020-10-09 | $10.50 | $10.53 | $10.30 | $10.39 | $8.37 | 54,246 |
| 2020-10-08 | $10.31 | $10.58 | $10.31 | $10.46 | $8.43 | 83,051 |
| 2020-10-07 | $10.21 | $10.36 | $10.13 | $10.30 | $8.30 | 53,154 |
| 2020-10-06 | $10.71 | $10.71 | $10.21 | $10.28 | $8.28 | 53,740 |
| 2020-10-05 | $10.47 | $10.84 | $10.45 | $10.54 | $8.49 | 34,736 |
| 2020-10-02 | $10.25 | $10.55 | $10.15 | $10.32 | $8.31 | 49,914 |
| 2020-10-01 | $10.32 | $10.49 | $10.08 | $10.31 | $8.30 | 47,629 |
| 2020-09-30 | $10.38 | $10.51 | $10.15 | $10.33 | $8.32 | 47,190 |
| 2020-09-29 | $10.46 | $10.57 | $10.24 | $10.50 | $8.46 | 41,188 |
| 2020-09-28 | $10.19 | $10.50 | $10.08 | $10.42 | $8.39 | 52,859 |
| 2020-09-25 | $10.29 | $10.39 | $9.90 | $10.15 | $8.18 | 93,084 |
| 2020-09-24 | $10.13 | $10.45 | $10.13 | $10.30 | $8.30 | 36,348 |
| 2020-09-23 | $10.23 | $10.34 | $10.07 | $10.07 | $8.11 | 40,691 |
| 2020-09-22 | $10.18 | $10.29 | $10.10 | $10.26 | $8.26 | 60,162 |
| 2020-09-21 | $10.52 | $10.57 | $10.16 | $10.19 | $8.21 | 59,104 |
| 2020-09-18 | $10.50 | $10.74 | $10.45 | $10.63 | $8.56 | 74,703 |
| 2020-09-17 | $10.46 | $10.57 | $10.40 | $10.50 | $8.46 | 26,006 |
| 2020-09-16 | $10.46 | $10.67 | $10.39 | $10.51 | $8.46 | 70,641 |
| 2020-09-15 | $10.46 | $10.65 | $10.40 | $10.46 | $8.43 | 47,181 |
| 2020-09-14 | $10.48 | $10.61 | $10.33 | $10.42 | $8.39 | 50,049 |
| 2020-09-11 | $10.45 | $10.52 | $10.33 | $10.40 | $8.38 | 43,336 |
| 2020-09-10 | $10.59 | $10.67 | $10.42 | $10.45 | $8.42 | 35,027 |
| 2020-09-09 | $10.53 | $10.66 | $10.43 | $10.57 | $8.51 | 39,811 |
| 2020-09-08 | $10.47 | $10.59 | $10.40 | $10.46 | $8.43 | 75,738 |
| 2020-09-04 | $10.72 | $10.85 | $10.53 | $10.63 | $8.56 | 114,806 |
| 2020-09-03 | $10.90 | $11.06 | $10.58 | $10.64 | $8.57 | 147,745 |
| 2020-09-02 | $11.35 | $11.35 | $10.88 | $10.92 | $8.80 | 150,350 |
| 2020-09-01 | $11.47 | $11.55 | $11.17 | $11.30 | $9.10 | 114,458 |
| 2020-08-31 | $11.66 | $11.66 | $11.31 | $11.47 | $9.24 | 46,503 |
| 2020-08-28 | $11.50 | $11.63 | $11.27 | $11.59 | $9.34 | 43,590 |
| 2020-08-27 | $11.46 | $11.50 | $11.30 | $11.48 | $9.25 | 50,128 |
| 2020-08-26 | $11.74 | $11.77 | $11.25 | $11.44 | $9.21 | 69,880 |
| 2020-08-25 | $11.64 | $11.78 | $11.55 | $11.72 | $9.44 | 53,316 |
| 2020-08-24 | $11.43 | $11.99 | $11.41 | $11.60 | $9.34 | 59,753 |
| 2020-08-21 | $11.58 | $11.60 | $11.36 | $11.49 | $9.25 | 100,963 |
| 2020-08-20 | $11.82 | $11.82 | $11.56 | $11.61 | $9.35 | 43,441 |
| 2020-08-19 | $12.00 | $12.03 | $11.76 | $11.79 | $9.50 | 43,846 |
| 2020-08-18 | $12.02 | $12.25 | $11.86 | $12.01 | $9.67 | 53,946 |
| 2020-08-17 | $11.95 | $12.21 | $11.90 | $12.21 | $9.83 | 58,959 |
| 2020-08-14 | $11.85 | $12.17 | $11.84 | $11.97 | $9.64 | 64,098 |
| 2020-08-13 | $11.94 | $11.99 | $11.76 | $11.85 | $9.54 | 56,849 |
| 2020-08-12 | $11.97 | $11.99 | $11.67 | $11.82 | $9.52 | 58,452 |
| 2020-08-11 | $11.93 | $12.14 | $11.78 | $11.88 | $9.57 | 92,589 |
| 2020-08-10 | $11.48 | $11.80 | $11.44 | $11.72 | $9.44 | 60,210 |
| 2020-08-07 | $11.40 | $11.47 | $11.32 | $11.40 | $9.18 | 49,170 |
| 2020-08-06 | $11.31 | $11.44 | $11.23 | $11.38 | $9.17 | 43,432 |
| 2020-08-05 | $11.25 | $11.46 | $11.08 | $11.26 | $9.07 | 140,418 |
| 2020-08-04 | $10.98 | $11.32 | $10.95 | $11.18 | $9.01 | 88,352 |
| 2020-08-03 | $10.90 | $11.09 | $10.76 | $10.98 | $8.84 | 73,751 |
| 2020-07-31 | $11.13 | $11.25 | $10.73 | $10.90 | $8.78 | 73,900 |
| 2020-07-30 | $11.25 | $11.44 | $11.07 | $11.32 | $8.93 | 89,346 |
| 2020-07-29 | $11.08 | $11.37 | $11.06 | $11.30 | $8.92 | 94,470 |
| 2020-07-28 | $11.39 | $11.46 | $11.08 | $11.09 | $8.75 | 46,407 |
| 2020-07-27 | $11.26 | $11.50 | $11.07 | $11.33 | $8.94 | 63,603 |
| 2020-07-24 | $11.07 | $11.33 | $11.07 | $11.26 | $8.89 | 24,382 |
| 2020-07-23 | $11.34 | $11.37 | $10.94 | $11.15 | $8.80 | 129,210 |
| 2020-07-22 | $11.30 | $11.39 | $11.10 | $11.30 | $8.92 | 30,514 |
| 2020-07-21 | $11.23 | $11.47 | $11.12 | $11.35 | $8.96 | 93,908 |
| 2020-07-20 | $11.25 | $11.45 | $11.08 | $11.08 | $8.74 | 64,269 |
| 2020-07-17 | $11.62 | $11.70 | $11.33 | $11.36 | $8.96 | 40,132 |
| 2020-07-16 | $11.59 | $11.83 | $11.31 | $11.43 | $9.02 | 66,500 |
| 2020-07-15 | $11.58 | $11.78 | $11.40 | $11.69 | $9.22 | 64,484 |
| 2020-07-14 | $11.33 | $11.53 | $11.28 | $11.40 | $9.00 | 27,361 |
| 2020-07-13 | $11.30 | $11.46 | $11.22 | $11.33 | $8.94 | 89,556 |
| 2020-07-10 | $11.30 | $11.42 | $11.18 | $11.30 | $8.92 | 38,021 |
| 2020-07-09 | $11.53 | $11.60 | $11.16 | $11.34 | $8.95 | 48,185 |
| 2020-07-08 | $11.44 | $11.69 | $11.22 | $11.54 | $9.11 | 49,400 |
| 2020-07-07 | $12.48 | $12.48 | $11.43 | $11.52 | $9.09 | 55,446 |
| 2020-07-06 | $12.22 | $12.28 | $11.74 | $11.90 | $9.39 | 22,758 |
| 2020-07-02 | $12.29 | $12.44 | $11.96 | $11.96 | $9.44 | 24,710 |
| 2020-07-01 | $12.96 | $12.97 | $12.10 | $12.12 | $9.56 | 45,538 |
| 2020-06-30 | $11.65 | $12.96 | $11.59 | $12.78 | $10.08 | 120,199 |
| 2020-06-29 | $11.64 | $11.88 | $11.53 | $11.63 | $9.18 | 57,693 |
| 2020-06-26 | $11.37 | $11.70 | $11.25 | $11.56 | $9.12 | 85,708 |
| 2020-06-25 | $11.28 | $11.60 | $11.21 | $11.36 | $8.96 | 48,378 |
| 2020-06-24 | $11.67 | $11.67 | $11.17 | $11.37 | $8.97 | 108,908 |
| 2020-06-23 | $11.54 | $12.00 | $11.52 | $11.70 | $9.23 | 127,622 |
| 2020-06-22 | $11.34 | $11.55 | $11.21 | $11.41 | $9.00 | 79,650 |
| 2020-06-19 | $11.43 | $11.51 | $11.11 | $11.45 | $9.03 | 467,475 |
| 2020-06-18 | $11.06 | $11.36 | $11.00 | $11.17 | $8.81 | 62,519 |
| 2020-06-17 | $11.65 | $11.72 | $11.01 | $11.08 | $8.74 | 102,580 |
| 2020-06-16 | $12.00 | $12.05 | $11.35 | $11.61 | $9.16 | 79,967 |
| 2020-06-15 | $11.37 | $11.75 | $10.85 | $11.60 | $9.15 | 92,656 |
| 2020-06-12 | $12.23 | $12.30 | $11.47 | $11.70 | $9.23 | 74,430 |
| 2020-06-11 | $12.51 | $12.77 | $11.52 | $11.53 | $9.10 | 79,123 |
| 2020-06-10 | $13.55 | $13.55 | $12.77 | $13.00 | $10.26 | 93,385 |
| 2020-06-09 | $13.36 | $13.70 | $13.04 | $13.50 | $10.65 | 192,238 |
| 2020-06-08 | $13.49 | $13.66 | $13.25 | $13.64 | $10.76 | 78,720 |
| 2020-06-05 | $12.49 | $13.23 | $12.39 | $13.04 | $10.29 | 105,419 |
| 2020-06-04 | $12.06 | $12.20 | $12.00 | $12.06 | $9.52 | 36,009 |
| 2020-06-03 | $11.85 | $12.22 | $11.54 | $12.02 | $9.48 | 67,667 |
| 2020-06-02 | $11.59 | $11.97 | $11.56 | $11.83 | $9.33 | 71,244 |
| 2020-06-01 | $11.56 | $11.90 | $11.50 | $11.60 | $9.15 | 43,387 |
| 2020-05-29 | $12.00 | $12.00 | $11.57 | $11.67 | $9.21 | 35,550 |
| 2020-05-28 | $12.17 | $12.22 | $11.81 | $11.88 | $9.37 | 37,488 |
| 2020-05-27 | $12.17 | $12.45 | $11.92 | $12.22 | $9.64 | 78,849 |
| 2020-05-26 | $11.78 | $12.10 | $11.78 | $11.97 | $9.45 | 71,794 |
| 2020-05-22 | $11.67 | $11.68 | $11.35 | $11.59 | $9.15 | 41,383 |
| 2020-05-21 | $11.89 | $12.07 | $11.38 | $11.72 | $9.25 | 43,968 |
| 2020-05-20 | $11.93 | $12.12 | $11.92 | $11.92 | $9.41 | 38,344 |
| 2020-05-19 | $11.26 | $12.13 | $11.11 | $11.80 | $9.31 | 117,918 |
| 2020-05-18 | $10.79 | $11.40 | $10.79 | $11.38 | $8.98 | 119,966 |
| 2020-05-15 | $10.34 | $10.80 | $10.27 | $10.63 | $8.39 | 117,908 |
| 2020-05-14 | $10.71 | $10.94 | $10.05 | $10.27 | $8.10 | 103,534 |
| 2020-05-13 | $11.27 | $11.44 | $10.53 | $10.65 | $8.40 | 156,614 |
| 2020-05-12 | $11.18 | $11.80 | $11.05 | $11.27 | $8.89 | 231,478 |
| 2020-05-11 | $11.07 | $11.25 | $10.86 | $11.18 | $8.82 | 50,257 |
| 2020-05-08 | $11.39 | $11.39 | $10.69 | $11.26 | $8.89 | 47,433 |
| 2020-05-07 | $11.20 | $11.33 | $10.98 | $11.14 | $8.79 | 40,234 |
| 2020-05-06 | $11.35 | $11.35 | $10.92 | $10.98 | $8.66 | 42,527 |
| 2020-05-05 | $11.55 | $11.85 | $11.02 | $11.43 | $9.02 | 115,963 |
| 2020-05-04 | $11.07 | $11.76 | $10.85 | $11.45 | $9.03 | 110,115 |
| 2020-05-01 | $11.97 | $11.97 | $10.67 | $11.07 | $8.74 | 137,455 |
| 2020-04-30 | $12.25 | $12.83 | $12.09 | $12.40 | $9.38 | 220,596 |
| 2020-04-29 | $11.90 | $12.48 | $11.90 | $12.15 | $9.19 | 134,755 |
| 2020-04-28 | $11.45 | $11.99 | $11.37 | $11.90 | $9.00 | 62,162 |
| 2020-04-27 | $11.51 | $11.64 | $10.59 | $11.45 | $8.66 | 112,429 |
| 2020-04-24 | $11.72 | $11.97 | $11.41 | $11.71 | $8.86 | 96,807 |
| 2020-04-23 | $11.04 | $11.67 | $10.70 | $11.48 | $8.68 | 182,391 |
| 2020-04-22 | $10.65 | $11.12 | $10.57 | $10.96 | $8.29 | 58,120 |
| 2020-04-21 | $10.13 | $10.55 | $9.95 | $10.45 | $7.90 | 42,701 |
| 2020-04-20 | $10.40 | $10.50 | $9.05 | $10.33 | $7.81 | 213,477 |
| 2020-04-17 | $10.07 | $10.77 | $10.07 | $10.44 | $7.90 | 101,645 |
| 2020-04-16 | $10.60 | $10.75 | $10.06 | $10.30 | $7.79 | 62,506 |
| 2020-04-15 | $11.34 | $11.37 | $10.50 | $10.56 | $7.99 | 91,291 |
| 2020-04-14 | $11.00 | $11.49 | $10.91 | $11.36 | $8.59 | 107,017 |
| 2020-04-13 | $11.36 | $11.58 | $10.54 | $10.80 | $8.17 | 155,430 |
| 2020-04-09 | $11.36 | $11.58 | $10.47 | $11.04 | $8.35 | 101,113 |
| 2020-04-08 | $10.59 | $11.31 | $10.44 | $11.04 | $8.35 | 61,474 |
| 2020-04-07 | $9.85 | $10.61 | $9.80 | $10.49 | $7.93 | 71,582 |
| 2020-04-06 | $9.59 | $9.84 | $9.40 | $9.84 | $7.44 | 86,277 |
| 2020-04-03 | $9.49 | $9.85 | $9.08 | $9.38 | $7.10 | 44,213 |
| 2020-04-02 | $8.90 | $9.96 | $8.90 | $9.35 | $7.07 | 91,482 |
| 2020-04-01 | $9.01 | $9.20 | $8.64 | $8.93 | $6.75 | 68,304 |
| 2020-03-31 | $9.02 | $9.60 | $8.77 | $9.31 | $7.04 | 107,974 |
| 2020-03-30 | $9.08 | $9.18 | $8.52 | $9.01 | $6.82 | 216,017 |
| 2020-03-27 | $9.49 | $9.49 | $9.00 | $9.09 | $6.88 | 87,465 |
| 2020-03-26 | $9.84 | $10.23 | $9.01 | $9.43 | $7.13 | 201,977 |
| 2020-03-25 | $9.73 | $10.24 | $9.51 | $9.82 | $7.43 | 123,878 |
| 2020-03-24 | $9.42 | $9.74 | $9.26 | $9.56 | $7.23 | 123,647 |
| 2020-03-23 | $9.49 | $9.56 | $9.00 | $9.12 | $6.90 | 146,293 |
| 2020-03-20 | $10.49 | $10.62 | $8.71 | $9.56 | $7.23 | 180,669 |
| 2020-03-19 | $9.96 | $10.75 | $9.79 | $10.39 | $7.86 | 128,805 |
| 2020-03-18 | $10.75 | $11.44 | $9.50 | $10.00 | $7.56 | 186,682 |
| 2020-03-17 | $11.23 | $11.72 | $10.75 | $10.92 | $8.26 | 102,902 |
| 2020-03-16 | $11.14 | $11.58 | $10.52 | $11.08 | $8.38 | 140,983 |
| 2020-03-13 | $11.00 | $12.00 | $10.70 | $11.41 | $8.63 | 123,034 |
| 2020-03-12 | $11.00 | $11.53 | $10.33 | $10.67 | $8.07 | 172,883 |
| 2020-03-11 | $12.02 | $12.08 | $11.14 | $11.69 | $8.84 | 366,811 |
| 2020-03-10 | $12.60 | $12.70 | $11.35 | $12.24 | $9.26 | 212,753 |
| 2020-03-09 | $11.80 | $13.05 | $11.00 | $12.38 | $9.36 | 336,526 |
| 2020-03-06 | $13.91 | $13.94 | $13.20 | $13.76 | $10.41 | 257,692 |
| 2020-03-05 | $14.50 | $14.75 | $13.82 | $13.99 | $10.58 | 211,281 |
| 2020-03-04 | $14.75 | $14.90 | $14.51 | $14.59 | $11.04 | 135,511 |
| 2020-03-03 | $14.96 | $15.24 | $14.75 | $14.76 | $11.16 | 123,362 |
| 2020-03-02 | $15.28 | $15.28 | $14.75 | $14.98 | $11.33 | 86,843 |
| 2020-02-28 | $14.69 | $15.27 | $14.65 | $15.26 | $11.54 | 121,708 |
| 2020-02-27 | $15.01 | $15.34 | $14.32 | $15.32 | $11.59 | 251,390 |
| 2020-02-26 | $14.92 | $15.58 | $14.92 | $15.05 | $11.38 | 63,177 |
| 2020-02-25 | $15.65 | $15.65 | $15.01 | $15.26 | $11.54 | 125,791 |
| 2020-02-24 | $15.93 | $16.04 | $15.51 | $15.51 | $11.73 | 115,562 |
| 2020-02-21 | $15.87 | $16.29 | $15.76 | $16.23 | $12.28 | 44,900 |
| 2020-02-20 | $16.03 | $16.25 | $15.92 | $15.98 | $12.09 | 50,631 |
| 2020-02-19 | $16.09 | $16.32 | $15.99 | $16.11 | $12.19 | 53,484 |
| 2020-02-18 | $16.10 | $16.30 | $15.79 | $16.02 | $12.12 | 67,600 |
| 2020-02-14 | $15.78 | $16.05 | $15.58 | $15.92 | $12.04 | 74,986 |
| 2020-02-13 | $16.09 | $16.14 | $15.12 | $15.81 | $11.96 | 255,778 |
| 2020-02-12 | $15.90 | $16.29 | $15.83 | $16.11 | $12.19 | 40,894 |
| 2020-02-11 | $15.91 | $16.18 | $15.80 | $15.83 | $11.97 | 93,797 |
| 2020-02-10 | $16.38 | $16.38 | $15.80 | $15.90 | $12.03 | 140,811 |
| 2020-02-07 | $16.83 | $16.83 | $16.37 | $16.46 | $12.45 | 68,103 |
| 2020-02-06 | $16.70 | $16.88 | $16.53 | $16.88 | $12.77 | 44,756 |
| 2020-02-05 | $16.44 | $16.85 | $16.40 | $16.71 | $12.64 | 85,943 |
| 2020-02-04 | $16.33 | $16.49 | $16.17 | $16.38 | $12.39 | 48,828 |
| 2020-02-03 | $16.31 | $16.36 | $15.82 | $16.10 | $12.18 | 125,261 |
| 2020-01-31 | $16.58 | $16.70 | $16.20 | $16.29 | $12.32 | 72,144 |
| 2020-01-30 | $16.92 | $17.22 | $16.82 | $16.93 | $12.53 | 123,757 |
| 2020-01-29 | $17.32 | $17.50 | $16.78 | $16.94 | $12.54 | 153,096 |
| 2020-01-28 | $17.30 | $17.39 | $17.04 | $17.27 | $12.78 | 69,283 |
| 2020-01-27 | $17.25 | $17.30 | $16.17 | $17.17 | $12.71 | 165,233 |
| 2020-01-24 | $17.98 | $17.98 | $17.03 | $17.33 | $12.82 | 205,736 |
| 2020-01-23 | $20.26 | $20.29 | $17.02 | $17.46 | $12.92 | 496,012 |
| 2020-01-22 | $20.71 | $20.92 | $20.22 | $20.25 | $14.99 | 47,967 |
| 2020-01-21 | $20.60 | $21.46 | $20.21 | $20.59 | $15.24 | 93,871 |
| 2020-01-17 | $20.87 | $21.03 | $20.38 | $20.60 | $15.24 | 35,339 |
| 2020-01-16 | $21.15 | $21.42 | $20.83 | $20.85 | $15.43 | 79,198 |
| 2020-01-15 | $20.82 | $21.15 | $20.69 | $21.12 | $15.63 | 167,601 |
| 2020-01-14 | $19.73 | $20.85 | $19.73 | $20.73 | $15.34 | 117,811 |
| 2020-01-13 | $19.79 | $19.90 | $19.65 | $19.76 | $14.62 | 32,381 |
| 2020-01-10 | $19.78 | $19.96 | $19.75 | $19.81 | $14.66 | 25,645 |
| 2020-01-09 | $19.89 | $19.98 | $19.61 | $19.85 | $14.69 | 61,273 |
| 2020-01-08 | $19.85 | $20.00 | $19.59 | $19.85 | $14.69 | 69,574 |
| 2020-01-07 | $19.90 | $19.99 | $19.63 | $19.86 | $14.70 | 51,188 |
| 2020-01-06 | $19.73 | $20.06 | $19.64 | $19.90 | $14.73 | 103,814 |
| 2020-01-03 | $19.79 | $19.89 | $19.54 | $19.65 | $14.54 | 113,206 |
| 2020-01-02 | $19.56 | $19.74 | $19.37 | $19.65 | $14.54 | 63,696 |
| 2019-12-31 | $19.40 | $19.62 | $19.29 | $19.51 | $14.44 | 100,122 |
| 2019-12-30 | $19.40 | $19.77 | $19.34 | $19.46 | $14.40 | 52,836 |
| 2019-12-27 | $19.59 | $19.63 | $19.27 | $19.38 | $14.34 | 55,008 |
| 2019-12-26 | $19.32 | $19.85 | $19.18 | $19.53 | $14.45 | 111,288 |
| 2019-12-24 | $19.55 | $19.98 | $19.09 | $19.30 | $14.28 | 116,755 |
| 2019-12-23 | $18.94 | $19.55 | $18.79 | $19.47 | $14.41 | 122,314 |
| 2019-12-20 | $18.89 | $19.23 | $18.70 | $18.98 | $14.05 | 108,905 |
| 2019-12-19 | $19.12 | $19.15 | $18.84 | $18.90 | $13.99 | 95,822 |
| 2019-12-18 | $18.75 | $19.16 | $18.51 | $19.14 | $14.16 | 106,651 |
| 2019-12-17 | $17.77 | $18.69 | $17.72 | $18.53 | $13.71 | 119,820 |
| 2019-12-16 | $17.50 | $17.94 | $17.40 | $17.77 | $13.15 | 133,288 |
| 2019-12-13 | $17.52 | $17.54 | $17.41 | $17.46 | $12.92 | 179,714 |
| 2019-12-12 | $17.51 | $17.75 | $17.36 | $17.50 | $12.95 | 160,469 |
| 2019-12-11 | $17.64 | $17.80 | $17.55 | $17.64 | $13.05 | 122,968 |
| 2019-12-10 | $17.37 | $17.64 | $17.37 | $17.57 | $13.00 | 104,469 |
| 2019-12-09 | $17.24 | $17.38 | $17.24 | $17.38 | $12.86 | 71,312 |
| 2019-12-06 | $17.24 | $17.36 | $17.05 | $17.24 | $12.76 | 98,703 |
| 2019-12-05 | $17.36 | $17.38 | $17.08 | $17.18 | $12.71 | 53,163 |
| 2019-12-04 | $17.17 | $17.36 | $17.14 | $17.25 | $12.77 | 52,221 |
| 2019-12-03 | $17.11 | $17.33 | $17.10 | $17.12 | $12.67 | 84,386 |
| 2019-12-02 | $17.35 | $17.35 | $17.13 | $17.33 | $12.82 | 52,759 |
| 2019-11-29 | $17.28 | $17.38 | $17.15 | $17.38 | $12.86 | 26,444 |
| 2019-11-27 | $17.18 | $17.38 | $17.08 | $17.28 | $12.79 | 41,483 |
| 2019-11-26 | $17.30 | $17.38 | $17.05 | $17.13 | $12.68 | 28,807 |
| 2019-11-25 | $17.04 | $17.42 | $17.04 | $17.37 | $12.85 | 81,042 |
| 2019-11-22 | $17.13 | $17.36 | $17.00 | $17.13 | $12.68 | 79,947 |
| 2019-11-21 | $17.21 | $17.40 | $17.08 | $17.13 | $12.68 | 44,809 |
| 2019-11-20 | $17.47 | $17.49 | $17.09 | $17.28 | $12.79 | 64,924 |
| 2019-11-19 | $17.58 | $17.84 | $17.27 | $17.48 | $12.94 | 45,974 |
| 2019-11-18 | $17.97 | $17.99 | $17.55 | $17.55 | $12.99 | 36,409 |
| 2019-11-15 | $18.15 | $18.15 | $17.80 | $17.95 | $13.28 | 23,269 |
| 2019-11-14 | $18.13 | $18.13 | $17.80 | $17.91 | $13.25 | 21,640 |
| 2019-11-13 | $18.43 | $18.49 | $18.04 | $18.15 | $13.43 | 36,515 |
| 2019-11-12 | $17.60 | $18.70 | $17.41 | $18.55 | $13.73 | 206,022 |
| 2019-11-11 | $17.80 | $17.80 | $17.50 | $17.60 | $13.02 | 31,200 |
| 2019-11-08 | $17.61 | $18.13 | $17.60 | $17.80 | $13.17 | 74,010 |
| 2019-11-07 | $17.91 | $17.92 | $17.67 | $17.70 | $13.10 | 53,531 |
| 2019-11-06 | $17.69 | $17.81 | $17.35 | $17.60 | $13.02 | 53,760 |
| 2019-11-05 | $17.83 | $17.88 | $17.70 | $17.74 | $13.13 | 32,827 |
| 2019-11-04 | $17.90 | $17.98 | $17.58 | $17.84 | $13.20 | 45,134 |
| 2019-11-01 | $17.72 | $17.96 | $17.50 | $17.81 | $13.18 | 49,899 |
| 2019-10-31 | $17.66 | $17.91 | $17.57 | $17.68 | $13.08 | 49,065 |
| 2019-10-30 | $17.80 | $17.95 | $17.68 | $17.74 | $13.13 | 19,545 |
| 2019-10-29 | $17.89 | $17.95 | $17.68 | $17.78 | $13.16 | 33,255 |
| 2019-10-28 | $17.93 | $18.06 | $17.67 | $17.71 | $13.11 | 22,879 |
| 2019-10-25 | $18.35 | $18.35 | $17.81 | $17.90 | $13.25 | 33,670 |
| 2019-10-24 | $18.49 | $18.66 | $18.33 | $18.63 | $13.41 | 104,042 |
| 2019-10-23 | $18.20 | $18.47 | $18.08 | $18.24 | $13.13 | 89,634 |
| 2019-10-22 | $18.07 | $18.39 | $18.00 | $18.25 | $13.14 | 44,393 |
| 2019-10-21 | $18.02 | $18.39 | $17.50 | $17.94 | $12.92 | 48,733 |
| 2019-10-18 | $17.90 | $18.25 | $17.90 | $17.99 | $12.95 | 20,582 |
| 2019-10-17 | $17.92 | $17.99 | $17.45 | $17.85 | $12.85 | 42,088 |
| 2019-10-16 | $17.74 | $18.03 | $17.63 | $17.93 | $12.91 | 18,452 |
| 2019-10-15 | $18.06 | $18.14 | $17.75 | $17.90 | $12.89 | 33,737 |
| 2019-10-14 | $17.93 | $18.10 | $17.60 | $18.03 | $12.98 | 37,803 |
| 2019-10-11 | $17.79 | $18.20 | $17.67 | $17.92 | $12.90 | 28,607 |
| 2019-10-10 | $17.30 | $17.98 | $17.30 | $17.74 | $12.77 | 43,187 |
| 2019-10-09 | $17.37 | $17.97 | $17.26 | $17.33 | $12.48 | 50,167 |
| 2019-10-08 | $17.51 | $17.99 | $17.25 | $17.37 | $12.51 | 50,905 |
| 2019-10-07 | $17.87 | $18.12 | $17.50 | $17.51 | $12.61 | 47,842 |
| 2019-10-04 | $18.06 | $18.09 | $17.80 | $17.92 | $12.90 | 24,787 |
| 2019-10-03 | $17.64 | $18.06 | $17.51 | $18.06 | $13.00 | 44,325 |
| 2019-10-02 | $17.89 | $18.14 | $17.51 | $17.70 | $12.74 | 33,653 |
| 2019-10-01 | $18.52 | $18.82 | $17.84 | $17.90 | $12.89 | 58,523 |
| 2019-09-30 | $18.58 | $18.83 | $18.41 | $18.65 | $13.43 | 46,322 |
| 2019-09-27 | $18.88 | $18.88 | $18.52 | $18.58 | $13.38 | 38,454 |
| 2019-09-26 | $18.61 | $18.90 | $18.56 | $18.87 | $13.59 | 20,378 |
| 2019-09-25 | $18.90 | $18.95 | $18.52 | $18.86 | $13.58 | 27,469 |
| 2019-09-24 | $18.58 | $19.00 | $18.51 | $18.98 | $13.66 | 46,191 |
| 2019-09-23 | $18.83 | $18.88 | $18.50 | $18.50 | $13.32 | 19,576 |
| 2019-09-20 | $18.77 | $19.09 | $18.66 | $18.70 | $13.46 | 43,524 |
| 2019-09-19 | $18.87 | $19.15 | $18.58 | $18.80 | $13.53 | 26,304 |
| 2019-09-18 | $19.12 | $19.12 | $18.70 | $18.78 | $13.52 | 15,727 |
| 2019-09-17 | $18.50 | $19.35 | $18.50 | $19.35 | $13.93 | 24,497 |
| 2019-09-16 | $18.76 | $19.36 | $18.40 | $18.40 | $13.25 | 52,935 |
| 2019-09-13 | $18.22 | $18.57 | $18.18 | $18.38 | $13.23 | 35,629 |
| 2019-09-12 | $18.18 | $18.30 | $17.83 | $18.18 | $13.09 | 37,340 |
| 2019-09-11 | $18.06 | $18.59 | $17.98 | $18.27 | $13.15 | 9,251 |
| 2019-09-10 | $18.38 | $18.64 | $17.94 | $17.95 | $12.92 | 25,124 |
| 2019-09-09 | $18.39 | $18.48 | $18.15 | $18.48 | $13.30 | 20,072 |
| 2019-09-06 | $17.97 | $18.39 | $17.70 | $18.09 | $13.02 | 28,367 |
| 2019-09-05 | $17.97 | $18.36 | $17.82 | $17.97 | $12.94 | 21,600 |
| 2019-09-04 | $17.84 | $17.93 | $17.57 | $17.93 | $12.91 | 11,173 |
| 2019-09-03 | $17.90 | $17.90 | $17.53 | $17.75 | $12.78 | 20,442 |
| 2019-08-30 | $17.70 | $17.95 | $17.61 | $17.95 | $12.92 | 13,573 |
| 2019-08-29 | $17.85 | $17.94 | $17.69 | $17.69 | $12.74 | 24,937 |
| 2019-08-28 | $17.40 | $17.84 | $17.40 | $17.82 | $12.83 | 16,658 |
| 2019-08-27 | $17.50 | $17.55 | $17.06 | $17.40 | $12.53 | 38,888 |
| 2019-08-26 | $17.45 | $17.59 | $17.35 | $17.50 | $12.60 | 19,377 |
| 2019-08-23 | $17.84 | $17.84 | $17.19 | $17.24 | $12.41 | 42,686 |
| 2019-08-22 | $17.90 | $18.01 | $17.55 | $17.94 | $12.92 | 22,490 |
| 2019-08-21 | $17.99 | $17.99 | $17.60 | $17.83 | $12.84 | 26,098 |
| 2019-08-20 | $17.50 | $17.80 | $17.50 | $17.75 | $12.78 | 5,272 |
| 2019-08-19 | $17.63 | $17.99 | $17.46 | $17.46 | $12.57 | 29,647 |
| 2019-08-16 | $17.47 | $17.90 | $17.46 | $17.52 | $12.61 | 37,649 |
| 2019-08-15 | $18.04 | $18.04 | $17.54 | $17.54 | $12.63 | 30,839 |
| 2019-08-14 | $18.07 | $18.75 | $17.65 | $18.02 | $12.97 | 26,002 |
| 2019-08-13 | $18.34 | $18.63 | $18.16 | $18.25 | $13.14 | 24,710 |
| 2019-08-12 | $18.23 | $18.56 | $17.81 | $18.43 | $13.27 | 30,633 |
| 2019-08-09 | $18.33 | $18.84 | $18.29 | $18.39 | $13.24 | 41,479 |
| 2019-08-08 | $17.47 | $18.48 | $17.21 | $18.36 | $13.22 | 86,753 |
| 2019-08-07 | $17.40 | $17.58 | $17.01 | $17.15 | $12.35 | 87,561 |
| 2019-08-06 | $17.25 | $17.75 | $17.25 | $17.41 | $12.53 | 38,293 |
| 2019-08-05 | $17.68 | $17.68 | $16.71 | $17.27 | $12.43 | 84,202 |
| 2019-08-02 | $17.82 | $18.02 | $17.76 | $17.84 | $12.84 | 49,130 |
| 2019-08-01 | $18.61 | $18.74 | $17.85 | $17.95 | $12.92 | 80,103 |
| 2019-07-31 | $18.70 | $18.75 | $18.42 | $18.65 | $13.43 | 40,457 |
| 2019-07-30 | $18.54 | $18.73 | $18.36 | $18.70 | $13.46 | 14,553 |
| 2019-07-29 | $18.72 | $18.75 | $18.41 | $18.60 | $13.39 | 52,765 |
| 2019-07-26 | $19.00 | $19.00 | $18.70 | $18.79 | $13.53 | 56,830 |
| 2019-07-25 | $19.75 | $19.77 | $19.35 | $19.45 | $13.63 | 76,900 |
| 2019-07-24 | $19.53 | $19.75 | $19.53 | $19.73 | $13.83 | 44,044 |
| 2019-07-23 | $19.50 | $19.70 | $19.35 | $19.59 | $13.73 | 41,547 |
| 2019-07-22 | $19.53 | $19.61 | $19.33 | $19.41 | $13.60 | 39,250 |
| 2019-07-19 | $19.44 | $19.50 | $19.25 | $19.50 | $13.66 | 43,484 |
| 2019-07-18 | $19.18 | $19.44 | $18.98 | $19.08 | $13.37 | 36,955 |
| 2019-07-17 | $19.50 | $19.50 | $19.02 | $19.23 | $13.48 | 19,179 |
| 2019-07-16 | $19.27 | $19.50 | $19.17 | $19.40 | $13.59 | 38,893 |
| 2019-07-15 | $19.26 | $19.26 | $18.97 | $19.25 | $13.49 | 40,681 |
| 2019-07-12 | $18.95 | $19.23 | $18.90 | $19.20 | $13.45 | 60,504 |
| 2019-07-11 | $18.75 | $18.98 | $18.45 | $18.89 | $13.24 | 34,948 |
| 2019-07-10 | $18.47 | $18.95 | $18.42 | $18.75 | $13.14 | 40,548 |
| 2019-07-09 | $18.32 | $18.48 | $18.15 | $18.40 | $12.89 | 65,168 |
| 2019-07-08 | $18.31 | $18.41 | $17.60 | $17.81 | $12.48 | 84,323 |
| 2019-07-05 | $17.87 | $18.40 | $17.86 | $18.40 | $12.89 | 29,663 |
| 2019-07-03 | $17.87 | $18.10 | $17.59 | $17.77 | $12.45 | 54,336 |
| 2019-07-02 | $18.22 | $18.22 | $17.72 | $17.97 | $12.59 | 47,091 |
| 2019-07-01 | $18.45 | $18.51 | $18.13 | $18.13 | $12.70 | 43,269 |
| 2019-06-28 | $18.40 | $18.41 | $18.31 | $18.31 | $12.83 | 14,824 |
| 2019-06-27 | $18.20 | $18.47 | $18.12 | $18.41 | $12.90 | 27,710 |
| 2019-06-26 | $18.26 | $18.40 | $18.03 | $18.32 | $12.84 | 20,403 |
| 2019-06-25 | $18.14 | $18.30 | $18.04 | $18.16 | $12.73 | 15,708 |
| 2019-06-24 | $18.35 | $18.37 | $18.05 | $18.27 | $12.80 | 23,079 |
| 2019-06-21 | $18.20 | $18.32 | $17.86 | $18.31 | $12.83 | 39,775 |
| 2019-06-20 | $18.35 | $18.46 | $18.11 | $18.11 | $12.69 | 29,128 |
| 2019-06-19 | $18.15 | $18.39 | $18.00 | $18.19 | $12.75 | 16,838 |
| 2019-06-18 | $18.27 | $18.39 | $18.10 | $18.14 | $12.71 | 20,793 |
| 2019-06-17 | $18.32 | $18.43 | $18.22 | $18.22 | $12.77 | 27,805 |
| 2019-06-14 | $18.45 | $18.50 | $18.06 | $18.40 | $12.89 | 34,651 |
| 2019-06-13 | $18.32 | $18.48 | $18.32 | $18.43 | $12.91 | 31,743 |
| 2019-06-12 | $18.47 | $18.73 | $18.13 | $18.28 | $12.81 | 20,597 |
| 2019-06-11 | $18.87 | $18.96 | $18.45 | $18.45 | $12.93 | 21,859 |
| 2019-06-10 | $18.84 | $18.99 | $18.75 | $18.78 | $13.16 | 22,091 |
| 2019-06-07 | $18.83 | $19.10 | $18.76 | $18.99 | $13.31 | 11,365 |
| 2019-06-06 | $19.21 | $19.21 | $18.58 | $18.78 | $13.16 | 28,238 |
| 2019-06-05 | $18.85 | $19.25 | $18.34 | $19.24 | $13.48 | 37,164 |
| 2019-06-04 | $18.03 | $19.25 | $17.91 | $18.80 | $13.17 | 69,734 |
| 2019-06-03 | $18.01 | $18.33 | $17.85 | $18.12 | $12.70 | 19,356 |
| 2019-05-31 | $17.98 | $18.31 | $17.86 | $18.02 | $12.63 | 43,913 |
| 2019-05-30 | $18.36 | $18.52 | $17.93 | $18.22 | $12.77 | 35,348 |
| 2019-05-29 | $18.23 | $18.48 | $17.00 | $18.36 | $12.87 | 46,207 |
| 2019-05-28 | $18.99 | $19.00 | $18.39 | $18.52 | $12.98 | 32,705 |
| 2019-05-24 | $18.74 | $19.03 | $18.60 | $18.97 | $13.29 | 24,056 |
| 2019-05-23 | $18.87 | $19.00 | $18.52 | $18.63 | $13.05 | 29,555 |
| 2019-05-22 | $18.87 | $19.07 | $18.65 | $19.04 | $13.34 | 49,827 |
| 2019-05-21 | $18.86 | $19.03 | $18.75 | $18.87 | $13.22 | 27,190 |
| 2019-05-20 | $18.93 | $19.13 | $18.90 | $18.90 | $13.24 | 26,423 |
| 2019-05-17 | $19.15 | $19.45 | $18.92 | $19.00 | $13.31 | 41,063 |
| 2019-05-16 | $19.03 | $19.45 | $19.01 | $19.08 | $13.37 | 42,337 |
| 2019-05-15 | $19.00 | $19.10 | $18.88 | $19.04 | $13.34 | 13,911 |
| 2019-05-14 | $19.04 | $19.16 | $18.89 | $19.03 | $13.34 | 86,738 |
| 2019-05-13 | $19.15 | $19.25 | $18.94 | $19.05 | $13.35 | 46,672 |
| 2019-05-10 | $19.04 | $19.26 | $18.67 | $19.14 | $13.41 | 43,540 |
| 2019-05-09 | $18.79 | $18.97 | $18.53 | $18.88 | $13.23 | 32,285 |
| 2019-05-08 | $18.73 | $19.27 | $18.37 | $18.62 | $13.05 | 46,704 |
| 2019-05-07 | $18.50 | $18.85 | $18.27 | $18.80 | $13.17 | 31,431 |
| 2019-05-06 | $18.50 | $18.87 | $18.15 | $18.52 | $12.98 | 28,334 |
| 2019-05-03 | $18.55 | $18.97 | $18.50 | $18.55 | $13.00 | 32,662 |
| 2019-05-02 | $18.32 | $18.48 | $18.00 | $18.47 | $12.94 | 62,226 |
| 2019-05-01 | $18.96 | $18.96 | $18.28 | $18.30 | $12.82 | 47,266 |
| 2019-04-30 | $19.06 | $19.07 | $18.80 | $18.92 | $13.26 | 41,455 |
| 2019-04-29 | $19.42 | $19.55 | $18.98 | $18.99 | $13.31 | 45,352 |
| 2019-04-26 | $19.79 | $19.79 | $19.25 | $19.41 | $13.60 | 46,755 |
| 2019-04-25 | $19.76 | $20.10 | $19.56 | $20.00 | $13.67 | 85,008 |
| 2019-04-24 | $20.21 | $20.21 | $19.60 | $19.78 | $13.52 | 65,274 |
| 2019-04-23 | $19.76 | $20.25 | $19.76 | $20.00 | $13.67 | 123,116 |
| 2019-04-22 | $19.26 | $19.76 | $19.16 | $19.70 | $13.47 | 133,153 |
| 2019-04-18 | $19.21 | $19.35 | $18.70 | $19.16 | $13.10 | 84,793 |
| 2019-04-17 | $19.30 | $19.43 | $19.18 | $19.23 | $13.15 | 52,293 |
| 2019-04-16 | $19.26 | $19.51 | $19.19 | $19.29 | $13.19 | 46,894 |
| 2019-04-15 | $19.58 | $19.58 | $19.17 | $19.25 | $13.16 | 27,307 |
| 2019-04-12 | $19.49 | $19.61 | $19.15 | $19.40 | $13.26 | 117,534 |
| 2019-04-11 | $18.94 | $19.59 | $18.94 | $19.01 | $13.00 | 59,676 |
| 2019-04-10 | $18.87 | $19.30 | $18.87 | $18.93 | $12.94 | 50,606 |
| 2019-04-09 | $19.01 | $19.11 | $18.87 | $18.87 | $12.90 | 59,348 |
| 2019-04-08 | $18.72 | $19.11 | $18.71 | $19.10 | $13.06 | 88,292 |
| 2019-04-05 | $18.62 | $18.85 | $18.60 | $18.74 | $12.81 | 44,456 |
| 2019-04-04 | $18.70 | $18.79 | $18.52 | $18.65 | $12.75 | 16,418 |
| 2019-04-03 | $18.84 | $18.84 | $18.54 | $18.80 | $12.85 | 35,677 |
| 2019-04-02 | $18.79 | $18.85 | $18.56 | $18.75 | $12.82 | 22,989 |
| 2019-04-01 | $18.32 | $18.80 | $18.32 | $18.75 | $12.82 | 50,474 |
| 2019-03-29 | $18.29 | $18.56 | $18.20 | $18.26 | $12.49 | 36,416 |
| 2019-03-28 | $18.32 | $18.40 | $18.25 | $18.25 | $12.48 | 8,161 |
| 2019-03-27 | $18.45 | $18.47 | $18.15 | $18.33 | $12.53 | 26,045 |
| 2019-03-26 | $18.47 | $18.48 | $18.20 | $18.37 | $12.56 | 22,521 |
| 2019-03-25 | $18.39 | $18.40 | $18.20 | $18.40 | $12.58 | 14,248 |
| 2019-03-22 | $18.51 | $18.51 | $18.11 | $18.40 | $12.58 | 58,746 |
| 2019-03-21 | $18.49 | $18.61 | $18.19 | $18.27 | $12.49 | 31,109 |
| 2019-03-20 | $18.35 | $18.60 | $18.19 | $18.51 | $12.66 | 29,164 |
| 2019-03-19 | $18.36 | $18.46 | $18.20 | $18.28 | $12.50 | 49,581 |
| 2019-03-18 | $18.34 | $18.51 | $18.21 | $18.34 | $12.54 | 77,051 |
| 2019-03-15 | $18.20 | $18.46 | $18.15 | $18.35 | $12.55 | 24,085 |
| 2019-03-14 | $18.39 | $18.58 | $18.16 | $18.22 | $12.46 | 14,067 |
| 2019-03-13 | $18.22 | $18.49 | $18.18 | $18.38 | $12.57 | 28,366 |
| 2019-03-12 | $18.39 | $18.46 | $17.92 | $18.28 | $12.50 | 32,714 |
| 2019-03-11 | $18.36 | $18.54 | $18.30 | $18.30 | $12.51 | 29,382 |
| 2019-03-08 | $18.10 | $18.38 | $17.90 | $18.37 | $12.56 | 39,512 |
| 2019-03-07 | $17.77 | $18.09 | $17.71 | $18.09 | $12.37 | 28,804 |
| 2019-03-06 | $18.14 | $18.19 | $17.69 | $17.77 | $12.15 | 38,882 |
| 2019-03-05 | $18.62 | $18.70 | $18.07 | $18.25 | $12.48 | 35,561 |
| 2019-03-04 | $18.52 | $18.67 | $18.36 | $18.52 | $12.66 | 29,191 |
| 2019-03-01 | $18.27 | $18.84 | $18.11 | $18.46 | $12.62 | 50,856 |
| 2019-02-28 | $18.09 | $18.29 | $17.80 | $18.22 | $12.46 | 33,528 |
| 2019-02-27 | $18.94 | $18.94 | $17.78 | $18.10 | $12.38 | 117,081 |
| 2019-02-26 | $19.05 | $19.13 | $18.58 | $19.00 | $12.99 | 73,313 |
| 2019-02-25 | $18.91 | $19.27 | $18.75 | $19.26 | $13.17 | 72,529 |
| 2019-02-22 | $18.58 | $19.00 | $18.58 | $18.96 | $12.96 | 54,048 |
| 2019-02-21 | $18.36 | $18.68 | $18.09 | $18.67 | $12.77 | 52,044 |
| 2019-02-20 | $18.23 | $18.50 | $18.00 | $18.32 | $12.53 | 29,472 |
| 2019-02-19 | $17.71 | $18.11 | $17.61 | $18.03 | $12.33 | 38,787 |
| 2019-02-15 | $17.82 | $17.82 | $17.60 | $17.82 | $12.18 | 22,430 |
| 2019-02-14 | $17.40 | $17.69 | $17.24 | $17.68 | $12.09 | 20,149 |
| 2019-02-13 | $17.39 | $17.70 | $17.21 | $17.31 | $11.84 | 60,063 |
| 2019-02-12 | $17.68 | $17.85 | $17.38 | $17.38 | $11.88 | 40,233 |
| 2019-02-11 | $17.00 | $17.68 | $16.89 | $17.60 | $12.03 | 34,833 |
| 2019-02-08 | $17.01 | $17.04 | $16.89 | $17.04 | $11.65 | 22,457 |
| 2019-02-07 | $16.89 | $16.98 | $16.62 | $16.87 | $11.53 | 33,802 |
| 2019-02-06 | $17.18 | $17.18 | $16.60 | $16.78 | $11.47 | 29,662 |
| 2019-02-05 | $17.06 | $17.34 | $16.91 | $17.20 | $11.76 | 34,983 |
| 2019-02-04 | $17.00 | $17.03 | $16.65 | $17.02 | $11.64 | 29,877 |
| 2019-02-01 | $17.26 | $17.36 | $17.00 | $17.05 | $11.66 | 46,724 |
| 2019-01-31 | $17.24 | $17.38 | $16.99 | $17.36 | $11.87 | 62,382 |
| 2019-01-30 | $16.73 | $17.22 | $16.46 | $17.14 | $11.72 | 33,319 |
| 2019-01-29 | $16.95 | $16.97 | $16.56 | $16.56 | $11.32 | 31,823 |
| 2019-01-28 | $16.78 | $17.05 | $16.45 | $16.95 | $11.59 | 28,352 |
| 2019-01-25 | $17.30 | $17.30 | $16.58 | $16.81 | $11.49 | 46,563 |
| 2019-01-24 | $17.06 | $17.61 | $17.03 | $17.49 | $11.60 | 95,857 |
| 2019-01-23 | $17.20 | $17.27 | $16.94 | $17.18 | $11.40 | 55,178 |
| 2019-01-22 | $16.96 | $17.21 | $16.67 | $16.94 | $11.24 | 49,938 |
| 2019-01-18 | $16.89 | $17.22 | $16.57 | $17.10 | $11.34 | 68,257 |
| 2019-01-17 | $16.02 | $16.85 | $15.89 | $16.84 | $11.17 | 51,000 |
| 2019-01-16 | $15.97 | $16.06 | $15.69 | $15.97 | $10.59 | 24,144 |
| 2019-01-15 | $15.97 | $15.97 | $15.75 | $15.96 | $10.59 | 19,232 |
| 2019-01-14 | $15.91 | $16.07 | $15.75 | $15.94 | $10.57 | 16,373 |
| 2019-01-11 | $16.09 | $16.09 | $15.71 | $15.91 | $10.55 | 14,014 |
| 2019-01-10 | $16.25 | $16.25 | $15.51 | $16.07 | $10.66 | 20,609 |
| 2019-01-09 | $16.45 | $16.52 | $15.87 | $16.36 | $10.85 | 48,489 |
| 2019-01-08 | $15.98 | $16.44 | $15.95 | $16.26 | $10.79 | 23,310 |
| 2019-01-07 | $15.45 | $15.98 | $15.22 | $15.96 | $10.59 | 32,878 |
| 2019-01-04 | $15.23 | $15.57 | $14.47 | $15.35 | $10.18 | 26,178 |
| 2019-01-03 | $15.03 | $15.25 | $14.95 | $15.19 | $10.08 | 46,790 |
| 2019-01-02 | $14.59 | $15.36 | $14.54 | $15.04 | $9.98 | 47,882 |
| 2018-12-31 | $14.91 | $15.77 | $14.36 | $14.64 | $9.71 | 136,577 |
| 2018-12-28 | $15.18 | $15.49 | $14.76 | $14.94 | $9.91 | 68,079 |
| 2018-12-27 | $14.86 | $15.31 | $14.26 | $15.17 | $10.06 | 105,752 |
| 2018-12-26 | $14.31 | $15.45 | $14.20 | $15.01 | $9.96 | 61,764 |
| 2018-12-24 | $14.50 | $14.70 | $14.11 | $14.44 | $9.58 | 42,348 |
| 2018-12-21 | $14.30 | $14.82 | $14.28 | $14.50 | $9.62 | 92,488 |
| 2018-12-20 | $15.02 | $15.32 | $14.25 | $14.34 | $9.51 | 89,857 |
| 2018-12-19 | $15.13 | $15.39 | $14.85 | $15.06 | $9.99 | 61,182 |
| 2018-12-18 | $15.48 | $15.48 | $14.74 | $15.14 | $10.04 | 121,498 |
| 2018-12-17 | $15.96 | $16.00 | $15.45 | $15.53 | $10.30 | 75,235 |
| 2018-12-14 | $16.35 | $16.35 | $15.80 | $16.03 | $10.63 | 56,604 |
| 2018-12-13 | $17.04 | $17.09 | $16.28 | $16.36 | $10.85 | 47,407 |
| 2018-12-12 | $17.22 | $17.22 | $16.81 | $17.03 | $11.30 | 19,283 |
| 2018-12-11 | $16.90 | $17.22 | $16.46 | $17.06 | $11.32 | 22,802 |
| 2018-12-10 | $16.57 | $16.74 | $16.29 | $16.63 | $11.03 | 34,552 |
| 2018-12-07 | $17.23 | $17.48 | $16.50 | $16.59 | $11.01 | 56,494 |
| 2018-12-06 | $16.56 | $17.13 | $16.31 | $16.95 | $11.24 | 63,973 |
| 2018-12-04 | $17.00 | $17.27 | $16.50 | $16.92 | $11.22 | 54,125 |
| 2018-12-03 | $16.65 | $17.09 | $16.53 | $17.00 | $11.28 | 44,029 |
| 2018-11-30 | $16.39 | $16.58 | $16.05 | $16.58 | $11.00 | 31,804 |
| 2018-11-29 | $16.46 | $16.69 | $16.24 | $16.38 | $10.87 | 20,159 |
| 2018-11-28 | $16.33 | $16.48 | $16.08 | $16.43 | $10.90 | 41,101 |
| 2018-11-27 | $16.13 | $16.36 | $16.05 | $16.32 | $10.83 | 62,947 |
| 2018-11-26 | $16.08 | $16.39 | $15.93 | $16.13 | $10.70 | 42,367 |
| 2018-11-23 | $16.39 | $16.40 | $15.97 | $16.19 | $10.74 | 29,128 |
| 2018-11-21 | $15.95 | $16.40 | $15.95 | $16.37 | $10.86 | 29,366 |
| 2018-11-20 | $16.46 | $16.49 | $15.29 | $15.91 | $10.55 | 142,639 |
| 2018-11-19 | $17.25 | $17.43 | $16.01 | $16.64 | $11.04 | 142,018 |
| 2018-11-16 | $17.43 | $17.46 | $17.00 | $17.30 | $11.48 | 44,882 |
| 2018-11-15 | $17.36 | $17.39 | $17.13 | $17.25 | $11.44 | 24,715 |
| 2018-11-14 | $17.30 | $17.90 | $17.15 | $17.36 | $11.52 | 47,469 |
| 2018-11-13 | $18.31 | $18.49 | $16.95 | $17.17 | $11.39 | 97,100 |
| 2018-11-12 | $18.44 | $18.51 | $18.21 | $18.31 | $12.15 | 16,889 |
| 2018-11-09 | $18.30 | $18.43 | $18.05 | $18.28 | $12.13 | 45,307 |
| 2018-11-08 | $18.70 | $18.85 | $18.30 | $18.33 | $12.16 | 29,367 |
| 2018-11-07 | $18.78 | $18.90 | $18.50 | $18.77 | $12.45 | 69,678 |
| 2018-11-06 | $18.31 | $18.72 | $18.28 | $18.68 | $12.39 | 39,961 |
| 2018-11-05 | $18.08 | $18.27 | $17.90 | $18.27 | $12.12 | 28,983 |
| 2018-11-02 | $18.10 | $18.18 | $17.68 | $17.81 | $11.81 | 36,120 |
| 2018-11-01 | $18.46 | $18.46 | $17.60 | $17.93 | $11.89 | 50,275 |
| 2018-10-31 | $18.00 | $18.43 | $18.00 | $18.25 | $12.11 | 33,712 |
| 2018-10-30 | $17.50 | $18.04 | $17.50 | $17.80 | $11.81 | 23,527 |
| 2018-10-29 | $18.04 | $18.43 | $17.45 | $17.46 | $11.58 | 58,367 |
| 2018-10-26 | $18.08 | $18.21 | $17.63 | $18.03 | $11.96 | 64,574 |
| 2018-10-25 | $18.66 | $18.73 | $18.32 | $18.48 | $12.00 | 34,718 |
| 2018-10-24 | $18.73 | $18.92 | $18.18 | $18.54 | $12.04 | 61,120 |
| 2018-10-23 | $18.86 | $18.96 | $18.50 | $18.66 | $12.11 | 61,365 |
| 2018-10-22 | $19.12 | $19.34 | $18.86 | $19.02 | $12.35 | 44,036 |
| 2018-10-19 | $19.10 | $19.30 | $18.83 | $19.09 | $12.39 | 42,978 |
| 2018-10-18 | $19.25 | $19.50 | $19.02 | $19.08 | $12.39 | 95,190 |
| 2018-10-17 | $19.55 | $19.55 | $19.25 | $19.30 | $12.53 | 35,064 |
| 2018-10-16 | $19.60 | $19.78 | $19.48 | $19.49 | $12.65 | 74,874 |
| 2018-10-15 | $19.50 | $19.74 | $19.50 | $19.60 | $12.72 | 109,758 |
| 2018-10-12 | $19.35 | $19.48 | $19.05 | $19.29 | $12.52 | 35,328 |
| 2018-10-11 | $19.02 | $19.42 | $19.02 | $19.20 | $12.46 | 37,717 |
| 2018-10-10 | $19.55 | $19.57 | $19.05 | $19.07 | $12.38 | 38,320 |
| 2018-10-09 | $19.34 | $19.60 | $19.34 | $19.56 | $12.70 | 31,741 |
| 2018-10-08 | $19.50 | $19.50 | $19.10 | $19.34 | $12.55 | 26,998 |
| 2018-10-05 | $19.60 | $19.60 | $19.37 | $19.50 | $12.66 | 24,994 |
| 2018-10-04 | $19.69 | $19.69 | $19.52 | $19.60 | $12.72 | 51,936 |
| 2018-10-03 | $19.71 | $19.74 | $19.56 | $19.72 | $12.80 | 49,326 |
| 2018-10-02 | $19.80 | $19.84 | $19.54 | $19.56 | $12.70 | 36,236 |
| 2018-10-01 | $20.40 | $20.40 | $19.50 | $19.81 | $12.86 | 85,968 |
| 2018-09-28 | $20.60 | $20.60 | $20.15 | $20.40 | $13.24 | 96,759 |
| 2018-09-27 | $20.70 | $20.88 | $20.40 | $20.65 | $13.40 | 94,152 |
| 2018-09-26 | $20.40 | $21.15 | $20.13 | $20.75 | $13.47 | 139,582 |
| 2018-09-25 | $19.80 | $20.50 | $19.66 | $20.40 | $13.24 | 122,808 |
| 2018-09-24 | $19.30 | $19.80 | $19.26 | $19.55 | $12.69 | 77,303 |
| 2018-09-21 | $18.90 | $19.40 | $18.75 | $19.05 | $12.37 | 185,106 |
| 2018-09-20 | $18.85 | $18.90 | $18.75 | $18.80 | $12.20 | 44,001 |
| 2018-09-19 | $18.60 | $18.90 | $18.60 | $18.85 | $12.24 | 36,489 |
| 2018-09-18 | $18.80 | $18.85 | $18.45 | $18.60 | $12.07 | 45,141 |
| 2018-09-17 | $18.60 | $18.75 | $18.55 | $18.60 | $12.07 | 59,658 |
| 2018-09-14 | $18.60 | $18.80 | $18.45 | $18.70 | $12.14 | 50,351 |
| 2018-09-13 | $18.80 | $18.80 | $18.40 | $18.60 | $12.07 | 24,200 |
| 2018-09-12 | $18.86 | $19.20 | $18.70 | $18.85 | $12.24 | 43,053 |
| 2018-09-11 | $18.40 | $18.90 | $18.40 | $18.75 | $12.17 | 34,809 |
| 2018-09-10 | $18.55 | $18.55 | $18.30 | $18.40 | $11.94 | 30,182 |
| 2018-09-07 | $18.70 | $18.77 | $18.55 | $18.55 | $12.04 | 12,527 |
| 2018-09-06 | $18.80 | $18.93 | $18.60 | $18.70 | $12.14 | 32,103 |
| 2018-09-05 | $18.65 | $18.80 | $18.50 | $18.75 | $12.17 | 77,135 |
| 2018-09-04 | $18.60 | $18.70 | $18.45 | $18.55 | $12.04 | 24,870 |
| 2018-08-31 | $18.40 | $18.65 | $18.40 | $18.63 | $12.09 | 29,823 |
| 2018-08-30 | $18.45 | $18.55 | $18.40 | $18.50 | $12.01 | 29,938 |
| 2018-08-29 | $18.35 | $18.75 | $18.35 | $18.40 | $11.94 | 21,586 |
| 2018-08-28 | $18.40 | $18.45 | $18.25 | $18.45 | $11.98 | 29,981 |
| 2018-08-27 | $18.15 | $18.45 | $18.00 | $18.40 | $11.94 | 90,344 |
| 2018-08-24 | $18.40 | $18.61 | $18.20 | $18.20 | $11.81 | 62,182 |
| 2018-08-23 | $18.80 | $18.80 | $18.35 | $18.40 | $11.94 | 26,892 |
| 2018-08-22 | $18.85 | $18.85 | $18.75 | $18.80 | $12.20 | 22,360 |
| 2018-08-21 | $18.60 | $18.90 | $18.60 | $18.85 | $12.24 | 25,155 |
| 2018-08-20 | $18.25 | $18.45 | $18.13 | $18.45 | $11.98 | 181,575 |
| 2018-08-17 | $18.15 | $18.25 | $18.09 | $18.15 | $11.78 | 44,708 |
| 2018-08-16 | $18.25 | $18.45 | $18.05 | $18.15 | $11.78 | 34,145 |
| 2018-08-15 | $18.60 | $18.73 | $18.15 | $18.25 | $11.85 | 42,128 |
| 2018-08-14 | $18.80 | $18.90 | $18.55 | $18.65 | $12.11 | 91,140 |
| 2018-08-13 | $18.95 | $19.00 | $18.61 | $18.85 | $12.24 | 73,282 |
| 2018-08-10 | $18.65 | $18.93 | $18.48 | $18.85 | $12.24 | 125,150 |
| 2018-08-09 | $18.15 | $18.50 | $18.00 | $18.45 | $11.98 | 169,183 |
| 2018-08-08 | $18.30 | $18.45 | $17.85 | $18.15 | $11.78 | 126,941 |
| 2018-08-07 | $19.15 | $19.15 | $18.20 | $18.20 | $11.81 | 158,045 |
| 2018-08-06 | $18.55 | $18.68 | $18.35 | $18.45 | $11.98 | 105,373 |
| 2018-08-03 | $18.50 | $18.60 | $18.15 | $18.45 | $11.98 | 58,869 |
| 2018-08-02 | $18.25 | $18.70 | $18.25 | $18.40 | $11.94 | 77,156 |
| 2018-08-01 | $18.40 | $18.45 | $18.05 | $18.35 | $11.91 | 73,189 |
| 2018-07-31 | $18.50 | $18.55 | $18.30 | $18.40 | $11.94 | 45,860 |
| 2018-07-30 | $18.40 | $18.59 | $18.38 | $18.45 | $11.98 | 65,911 |
| 2018-07-27 | $18.90 | $19.00 | $18.27 | $18.45 | $11.98 | 125,031 |
| 2018-07-26 | $19.50 | $19.60 | $19.35 | $19.45 | $12.27 | 97,404 |
| 2018-07-25 | $19.35 | $19.45 | $19.30 | $19.40 | $12.24 | 97,104 |
| 2018-07-24 | $19.40 | $19.52 | $19.35 | $19.35 | $12.21 | 89,152 |
| 2018-07-23 | $19.55 | $19.55 | $19.35 | $19.40 | $12.24 | 100,456 |
| 2018-07-20 | $19.55 | $19.60 | $19.35 | $19.40 | $12.24 | 39,711 |
| 2018-07-19 | $19.20 | $19.65 | $19.13 | $19.55 | $12.33 | 84,724 |
| 2018-07-18 | $19.20 | $19.35 | $19.05 | $19.30 | $12.17 | 43,539 |
| 2018-07-17 | $19.10 | $19.25 | $19.00 | $19.20 | $12.11 | 59,199 |
| 2018-07-16 | $19.25 | $19.35 | $19.05 | $19.15 | $12.08 | 41,539 |
| 2018-07-13 | $19.25 | $19.50 | $19.25 | $19.25 | $12.14 | 20,313 |
| 2018-07-12 | $19.40 | $19.40 | $19.15 | $19.25 | $12.14 | 16,878 |
| 2018-07-11 | $19.60 | $19.60 | $19.25 | $19.35 | $12.21 | 26,739 |
| 2018-07-10 | $19.50 | $19.70 | $19.50 | $19.60 | $12.36 | 58,394 |
| 2018-07-09 | $19.45 | $19.54 | $19.35 | $19.40 | $12.24 | 40,104 |
| 2018-07-06 | $19.55 | $19.75 | $19.35 | $19.50 | $12.30 | 29,800 |
| 2018-07-05 | $19.75 | $19.90 | $19.65 | $19.65 | $12.39 | 12,786 |
| 2018-07-03 | $20.20 | $20.25 | $19.70 | $19.75 | $12.46 | 21,263 |
| 2018-07-02 | $20.65 | $20.65 | $20.10 | $20.10 | $12.68 | 22,369 |
| 2018-06-29 | $20.10 | $20.75 | $20.05 | $20.60 | $12.99 | 36,102 |
| 2018-06-28 | $19.90 | $20.21 | $19.75 | $20.15 | $12.71 | 34,945 |
| 2018-06-27 | $19.25 | $19.90 | $19.21 | $19.90 | $12.55 | 67,335 |
| 2018-06-26 | $18.95 | $19.20 | $18.75 | $19.15 | $12.08 | 30,946 |
| 2018-06-25 | $18.90 | $19.05 | $18.65 | $18.95 | $11.95 | 40,118 |
| 2018-06-22 | $19.10 | $19.20 | $18.85 | $18.95 | $11.95 | 55,994 |
| 2018-06-21 | $19.15 | $19.20 | $19.00 | $19.10 | $12.05 | 17,119 |
| 2018-06-20 | $19.10 | $19.25 | $19.10 | $19.25 | $12.14 | 30,273 |
| 2018-06-19 | $19.20 | $19.21 | $19.00 | $19.10 | $12.05 | 30,631 |
| 2018-06-18 | $19.15 | $19.35 | $19.06 | $19.25 | $12.14 | 42,801 |
| 2018-06-15 | $19.25 | $19.35 | $19.00 | $19.05 | $12.02 | 341,384 |
| 2018-06-14 | $19.05 | $19.30 | $19.05 | $19.20 | $12.11 | 104,487 |
| 2018-06-13 | $18.90 | $19.20 | $18.90 | $19.00 | $11.98 | 117,136 |
| 2018-06-12 | $19.00 | $19.20 | $18.90 | $19.00 | $11.98 | 107,218 |
| 2018-06-11 | $18.80 | $19.30 | $18.80 | $19.00 | $11.98 | 100,531 |
| 2018-06-08 | $18.95 | $19.00 | $18.65 | $18.65 | $11.76 | 107,354 |
| 2018-06-07 | $18.93 | $19.35 | $18.90 | $19.15 | $12.08 | 46,572 |
| 2018-06-06 | $19.00 | $19.20 | $18.57 | $18.75 | $11.83 | 89,414 |
| 2018-06-05 | $19.00 | $19.35 | $18.74 | $19.20 | $12.11 | 91,346 |
| 2018-06-04 | $19.95 | $19.95 | $19.10 | $19.10 | $12.05 | 93,523 |
| 2018-06-01 | $20.45 | $20.45 | $19.60 | $19.90 | $12.55 | 40,130 |
| 2018-05-31 | $20.35 | $20.45 | $19.80 | $20.35 | $12.84 | 80,339 |
| 2018-05-30 | $20.35 | $20.93 | $20.35 | $20.45 | $12.90 | 82,336 |
| 2018-05-29 | $19.70 | $20.30 | $19.50 | $20.15 | $12.71 | 80,874 |
| 2018-05-25 | $19.85 | $20.25 | $19.75 | $19.85 | $12.52 | 137,044 |
| 2018-05-24 | $19.95 | $20.35 | $19.95 | $20.05 | $12.65 | 114,706 |
| 2018-05-23 | $19.75 | $20.30 | $19.65 | $20.10 | $12.68 | 116,498 |
| 2018-05-22 | $19.50 | $19.80 | $19.15 | $19.80 | $12.49 | 88,430 |
| 2018-05-21 | $19.05 | $19.40 | $19.05 | $19.35 | $12.21 | 67,281 |
| 2018-05-18 | $19.05 | $19.05 | $18.80 | $18.90 | $11.92 | 69,543 |
| 2018-05-17 | $19.20 | $19.45 | $19.00 | $19.10 | $12.05 | 99,747 |
| 2018-05-16 | $18.40 | $19.15 | $18.40 | $19.05 | $12.02 | 124,013 |
| 2018-05-15 | $18.45 | $18.63 | $18.35 | $18.50 | $11.67 | 87,783 |
| 2018-05-14 | $18.40 | $18.50 | $18.30 | $18.40 | $11.61 | 78,686 |
| 2018-05-11 | $18.20 | $18.40 | $18.10 | $18.35 | $11.57 | 184,022 |
| 2018-05-10 | $18.20 | $18.25 | $18.00 | $18.20 | $11.48 | 125,462 |
| 2018-05-09 | $18.10 | $18.20 | $18.05 | $18.15 | $11.45 | 102,665 |
| 2018-05-08 | $17.95 | $18.10 | $17.85 | $18.00 | $11.35 | 63,668 |
| 2018-05-07 | $18.15 | $18.25 | $17.85 | $17.85 | $11.26 | 90,637 |
| 2018-05-04 | $17.95 | $18.15 | $17.80 | $18.15 | $11.45 | 93,142 |
| 2018-05-03 | $17.93 | $18.00 | $17.60 | $18.00 | $11.35 | 48,194 |
| 2018-05-02 | $17.65 | $18.10 | $17.63 | $17.95 | $11.32 | 33,419 |
| 2018-05-01 | $17.80 | $17.80 | $17.40 | $17.60 | $11.10 | 50,534 |
| 2018-04-30 | $17.90 | $18.10 | $17.70 | $18.10 | $11.42 | 42,986 |
| 2018-04-27 | $17.70 | $17.86 | $17.60 | $17.80 | $11.23 | 40,433 |
| 2018-04-26 | $18.00 | $18.20 | $17.90 | $18.15 | $11.19 | 130,211 |
| 2018-04-25 | $17.95 | $18.10 | $17.75 | $18.00 | $11.09 | 22,509 |
| 2018-04-24 | $18.10 | $18.33 | $17.80 | $18.00 | $11.09 | 121,060 |
| 2018-04-23 | $18.30 | $18.70 | $17.90 | $17.95 | $11.06 | 101,040 |
| 2018-04-20 | $18.20 | $18.57 | $18.05 | $18.30 | $11.28 | 79,594 |
| 2018-04-19 | $18.00 | $18.20 | $17.95 | $18.20 | $11.22 | 99,494 |
| 2018-04-18 | $17.65 | $18.10 | $17.65 | $18.00 | $11.09 | 52,413 |
| 2018-04-17 | $17.50 | $17.99 | $17.42 | $17.60 | $10.85 | 105,828 |
| 2018-04-16 | $17.10 | $17.50 | $17.07 | $17.45 | $10.75 | 79,330 |
| 2018-04-13 | $16.92 | $17.15 | $16.70 | $16.95 | $10.45 | 92,115 |
| 2018-04-12 | $16.95 | $16.95 | $16.77 | $16.90 | $10.42 | 27,092 |
| 2018-04-11 | $16.85 | $17.00 | $16.82 | $16.85 | $10.38 | 45,029 |
| 2018-04-10 | $16.85 | $17.25 | $16.60 | $16.90 | $10.42 | 114,750 |
| 2018-04-09 | $16.95 | $17.00 | $16.63 | $16.75 | $10.32 | 32,102 |
| 2018-04-06 | $16.95 | $17.24 | $16.55 | $16.75 | $10.32 | 28,032 |
| 2018-04-05 | $16.95 | $17.25 | $16.90 | $17.10 | $10.54 | 72,065 |
| 2018-04-04 | $16.65 | $16.95 | $16.50 | $16.90 | $10.42 | 38,546 |
| 2018-04-03 | $16.65 | $16.95 | $16.44 | $16.75 | $10.32 | 38,136 |
| 2018-04-02 | $16.26 | $16.80 | $16.10 | $16.80 | $10.35 | 49,602 |
| 2018-03-29 | $16.10 | $16.80 | $16.00 | $16.10 | $9.92 | 30,078 |
| 2018-03-28 | $15.95 | $16.35 | $15.90 | $16.00 | $9.86 | 14,687 |
| 2018-03-27 | $16.15 | $16.40 | $15.87 | $16.00 | $9.86 | 32,527 |
| 2018-03-26 | $16.65 | $16.65 | $16.25 | $16.30 | $10.05 | 31,797 |
| 2018-03-23 | $16.50 | $16.67 | $16.38 | $16.55 | $10.20 | 33,887 |
| 2018-03-22 | $16.60 | $16.80 | $16.35 | $16.45 | $10.14 | 27,809 |
| 2018-03-21 | $16.55 | $16.90 | $16.45 | $16.75 | $10.32 | 68,084 |
| 2018-03-20 | $16.25 | $16.55 | $16.05 | $16.55 | $10.20 | 64,198 |
| 2018-03-19 | $16.25 | $16.28 | $15.80 | $16.15 | $9.95 | 29,557 |
| 2018-03-16 | $15.95 | $16.40 | $15.94 | $16.30 | $10.05 | 32,387 |
| 2018-03-15 | $16.00 | $16.15 | $15.85 | $15.90 | $9.80 | 41,626 |
| 2018-03-14 | $16.00 | $16.15 | $15.80 | $15.90 | $9.80 | 72,116 |
| 2018-03-13 | $16.00 | $16.00 | $15.75 | $15.90 | $9.80 | 99,498 |
| 2018-03-12 | $15.75 | $16.00 | $15.65 | $16.00 | $9.86 | 73,443 |
| 2018-03-09 | $15.65 | $16.00 | $15.55 | $15.78 | $9.73 | 33,596 |
| 2018-03-08 | $15.53 | $15.83 | $15.35 | $15.75 | $9.71 | 56,991 |
| 2018-03-07 | $15.45 | $15.60 | $15.30 | $15.35 | $9.46 | 42,516 |
| 2018-03-06 | $15.60 | $15.70 | $15.35 | $15.45 | $9.52 | 49,952 |
| 2018-03-05 | $15.45 | $15.68 | $15.30 | $15.55 | $9.58 | 50,745 |
| 2018-03-02 | $15.65 | $15.70 | $15.35 | $15.60 | $9.61 | 26,461 |
| 2018-03-01 | $15.45 | $15.60 | $15.35 | $15.55 | $9.58 | 93,157 |
| 2018-02-28 | $15.50 | $15.65 | $15.41 | $15.65 | $9.64 | 34,281 |
| 2018-02-27 | $15.85 | $15.85 | $15.50 | $15.55 | $9.58 | 39,510 |
| 2018-02-26 | $15.95 | $15.98 | $15.75 | $15.85 | $9.77 | 16,821 |
| 2018-02-23 | $15.85 | $16.00 | $15.75 | $16.00 | $9.86 | 27,888 |
| 2018-02-22 | $15.70 | $15.85 | $15.50 | $15.85 | $9.77 | 17,013 |
| 2018-02-21 | $15.60 | $15.80 | $15.50 | $15.60 | $9.61 | 22,622 |
| 2018-02-20 | $15.80 | $15.80 | $15.55 | $15.65 | $9.64 | 13,537 |
| 2018-02-16 | $15.60 | $15.80 | $15.35 | $15.80 | $9.74 | 66,023 |
| 2018-02-15 | $15.70 | $15.70 | $15.35 | $15.60 | $9.61 | 24,156 |
| 2018-02-14 | $15.35 | $15.70 | $15.35 | $15.70 | $9.68 | 43,059 |
| 2018-02-13 | $15.45 | $15.65 | $15.35 | $15.45 | $9.52 | 36,175 |
| 2018-02-12 | $15.40 | $15.65 | $15.25 | $15.55 | $9.58 | 52,999 |
| 2018-02-09 | $15.55 | $15.55 | $15.20 | $15.40 | $9.49 | 82,532 |
| 2018-02-08 | $15.40 | $15.45 | $15.20 | $15.35 | $9.46 | 116,175 |
| 2018-02-07 | $15.75 | $15.75 | $15.15 | $15.35 | $9.46 | 98,776 |
| 2018-02-06 | $15.15 | $15.80 | $15.10 | $15.80 | $9.74 | 175,336 |
| 2018-02-05 | $15.45 | $15.45 | $15.15 | $15.30 | $9.43 | 103,772 |
| 2018-02-02 | $15.75 | $15.84 | $15.45 | $15.48 | $9.54 | 123,052 |
| 2018-02-01 | $15.90 | $16.00 | $15.80 | $15.90 | $9.80 | 49,271 |
| 2018-01-31 | $15.85 | $16.00 | $15.80 | $15.90 | $9.80 | 31,184 |
| 2018-01-30 | $15.95 | $16.05 | $15.75 | $15.90 | $9.80 | 67,175 |
| 2018-01-29 | $15.90 | $16.15 | $15.80 | $16.05 | $9.89 | 90,783 |
| 2018-01-26 | $15.75 | $16.05 | $15.75 | $16.05 | $9.89 | 80,260 |
| 2018-01-25 | $16.35 | $16.55 | $16.15 | $16.30 | $9.81 | 101,430 |
| 2018-01-24 | $17.00 | $17.00 | $16.25 | $16.35 | $9.84 | 147,281 |
| 2018-01-23 | $16.95 | $16.95 | $16.40 | $16.75 | $10.08 | 127,569 |
| 2018-01-22 | $16.40 | $16.75 | $16.15 | $16.75 | $10.08 | 124,812 |
| 2018-01-19 | $15.60 | $16.35 | $15.50 | $16.35 | $9.84 | 226,676 |
| 2018-01-18 | $15.60 | $15.85 | $15.45 | $15.75 | $9.48 | 71,078 |
| 2018-01-17 | $15.55 | $15.75 | $15.45 | $15.55 | $9.36 | 72,828 |
| 2018-01-16 | $15.85 | $15.85 | $15.45 | $15.65 | $9.42 | 168,171 |
| 2018-01-12 | $15.65 | $15.80 | $15.55 | $15.70 | $9.45 | 38,505 |
| 2018-01-11 | $15.40 | $16.00 | $15.30 | $15.65 | $9.42 | 145,558 |
| 2018-01-10 | $15.50 | $15.51 | $15.20 | $15.30 | $9.21 | 66,570 |
| 2018-01-09 | $15.35 | $15.55 | $15.25 | $15.45 | $9.30 | 68,923 |
| 2018-01-08 | $15.40 | $15.55 | $15.10 | $15.40 | $9.27 | 55,090 |
| 2018-01-05 | $15.60 | $15.80 | $15.30 | $15.40 | $9.27 | 70,930 |
| 2018-01-04 | $16.10 | $16.10 | $15.40 | $15.75 | $9.48 | 162,090 |
| 2018-01-03 | $15.20 | $16.10 | $15.15 | $16.00 | $9.63 | 222,393 |
| 2018-01-02 | $15.10 | $15.30 | $15.05 | $15.25 | $9.18 | 109,742 |
| 2017-12-29 | $15.00 | $15.22 | $14.65 | $15.20 | $9.15 | 154,237 |
| 2017-12-28 | $15.20 | $15.25 | $14.95 | $15.00 | $9.03 | 128,403 |
| 2017-12-27 | $14.95 | $15.30 | $14.95 | $15.20 | $9.15 | 119,874 |
| 2017-12-26 | $14.80 | $15.10 | $14.80 | $15.10 | $9.09 | 112,334 |
| 2017-12-22 | $14.85 | $15.00 | $14.80 | $14.90 | $8.97 | 61,708 |
| 2017-12-21 | $14.80 | $15.00 | $14.65 | $14.90 | $8.97 | 68,988 |
| 2017-12-20 | $14.40 | $14.75 | $14.40 | $14.70 | $8.85 | 82,646 |
| 2017-12-19 | $14.60 | $14.65 | $14.40 | $14.45 | $8.70 | 106,979 |
| 2017-12-18 | $14.60 | $14.70 | $14.50 | $14.55 | $8.76 | 78,049 |
| 2017-12-15 | $14.75 | $14.75 | $14.50 | $14.60 | $8.79 | 125,812 |
| 2017-12-14 | $14.70 | $14.85 | $14.65 | $14.75 | $8.88 | 116,036 |
| 2017-12-13 | $14.75 | $14.80 | $14.45 | $14.80 | $8.91 | 117,633 |
| 2017-12-12 | $14.75 | $14.90 | $14.65 | $14.75 | $8.88 | 119,421 |
| 2017-12-11 | $14.75 | $14.90 | $14.70 | $14.75 | $8.88 | 53,293 |
| 2017-12-08 | $14.75 | $14.83 | $14.70 | $14.75 | $8.88 | 77,912 |
| 2017-12-07 | $14.80 | $14.90 | $14.75 | $14.80 | $8.91 | 63,923 |
| 2017-12-06 | $14.65 | $15.00 | $14.65 | $14.75 | $8.88 | 56,142 |
| 2017-12-05 | $14.50 | $14.75 | $14.50 | $14.65 | $8.82 | 69,008 |
| 2017-12-04 | $14.95 | $15.00 | $14.50 | $14.50 | $8.73 | 114,198 |
| 2017-12-01 | $14.90 | $15.15 | $14.90 | $15.00 | $9.03 | 95,634 |
| 2017-11-30 | $14.95 | $15.10 | $14.75 | $14.90 | $8.97 | 112,209 |
| 2017-11-29 | $14.95 | $15.00 | $14.70 | $14.80 | $8.91 | 95,528 |
| 2017-11-28 | $14.80 | $15.14 | $14.75 | $15.00 | $9.03 | 64,850 |
| 2017-11-27 | $15.00 | $15.02 | $14.75 | $14.90 | $8.97 | 44,960 |
| 2017-11-24 | $14.95 | $15.00 | $14.90 | $15.00 | $9.03 | 12,036 |
| 2017-11-22 | $15.00 | $15.05 | $14.90 | $14.95 | $9.00 | 26,488 |
| 2017-11-21 | $15.00 | $15.20 | $14.95 | $14.95 | $9.00 | 74,319 |
| 2017-11-20 | $15.05 | $15.10 | $14.90 | $15.00 | $9.03 | 69,808 |
| 2017-11-17 | $15.00 | $15.13 | $14.95 | $15.00 | $9.03 | 41,225 |
| 2017-11-16 | $15.00 | $15.17 | $14.90 | $15.05 | $9.06 | 66,192 |
| 2017-11-15 | $14.90 | $15.20 | $14.70 | $15.05 | $9.06 | 61,614 |
| 2017-11-14 | $15.50 | $15.50 | $14.85 | $14.90 | $8.97 | 109,205 |
| 2017-11-13 | $15.50 | $15.66 | $15.45 | $15.55 | $9.36 | 60,541 |
| 2017-11-10 | $15.40 | $15.60 | $15.25 | $15.60 | $9.39 | 97,049 |
| 2017-11-09 | $15.30 | $15.55 | $15.20 | $15.25 | $9.18 | 94,837 |
| 2017-11-08 | $15.30 | $15.45 | $15.05 | $15.30 | $9.21 | 90,897 |
| 2017-11-07 | $15.15 | $15.48 | $14.90 | $15.30 | $9.21 | 167,720 |
| 2017-11-06 | $14.80 | $15.20 | $14.70 | $15.00 | $9.03 | 147,199 |
| 2017-11-03 | $14.55 | $14.85 | $14.50 | $14.80 | $8.91 | 73,515 |
| 2017-11-02 | $14.65 | $14.85 | $14.55 | $14.65 | $8.82 | 36,799 |
| 2017-11-01 | $14.75 | $14.95 | $14.70 | $14.75 | $8.88 | 104,194 |
| 2017-10-31 | $14.50 | $14.95 | $14.45 | $14.60 | $8.79 | 110,929 |
| 2017-10-30 | $14.50 | $14.75 | $14.50 | $14.55 | $8.76 | 61,287 |
| 2017-10-27 | $14.50 | $14.75 | $14.40 | $14.58 | $8.77 | 50,996 |
| 2017-10-26 | $14.65 | $14.70 | $14.35 | $14.65 | $8.65 | 63,998 |
| 2017-10-25 | $14.45 | $14.65 | $14.30 | $14.45 | $8.53 | 82,461 |
| 2017-10-24 | $14.50 | $14.65 | $14.50 | $14.55 | $8.59 | 44,356 |
| 2017-10-23 | $14.60 | $14.61 | $14.50 | $14.50 | $8.56 | 37,087 |
| 2017-10-20 | $14.50 | $14.65 | $14.45 | $14.50 | $8.56 | 36,759 |
| 2017-10-19 | $14.60 | $14.60 | $14.35 | $14.60 | $8.62 | 91,224 |
| 2017-10-18 | $14.60 | $14.80 | $14.50 | $14.60 | $8.62 | 56,321 |
| 2017-10-17 | $14.60 | $14.75 | $14.55 | $14.70 | $8.68 | 46,401 |
| 2017-10-16 | $14.75 | $14.95 | $14.60 | $14.65 | $8.65 | 76,157 |
| 2017-10-13 | $14.90 | $15.00 | $14.65 | $14.70 | $8.68 | 85,269 |
| 2017-10-12 | $14.90 | $15.10 | $14.80 | $14.80 | $8.74 | 65,047 |
| 2017-10-11 | $15.05 | $15.15 | $14.80 | $14.85 | $8.77 | 65,812 |
| 2017-10-10 | $15.05 | $15.15 | $14.90 | $15.05 | $8.88 | 48,125 |
| 2017-10-09 | $14.90 | $15.05 | $14.70 | $14.90 | $8.79 | 52,593 |
| 2017-10-06 | $15.20 | $15.32 | $14.90 | $14.90 | $8.79 | 67,429 |
| 2017-10-05 | $15.20 | $15.45 | $15.05 | $15.20 | $8.97 | 62,276 |
| 2017-10-04 | $15.25 | $15.45 | $15.05 | $15.15 | $8.94 | 51,376 |
| 2017-10-03 | $15.10 | $15.30 | $14.90 | $15.15 | $8.94 | 80,209 |
| 2017-10-02 | $15.10 | $15.24 | $14.80 | $15.10 | $8.91 | 137,315 |
| 2017-09-29 | $15.05 | $15.25 | $15.00 | $15.05 | $8.88 | 30,118 |
| 2017-09-28 | $15.15 | $15.20 | $15.00 | $15.05 | $8.88 | 27,153 |
| 2017-09-27 | $14.90 | $15.13 | $14.85 | $15.10 | $8.91 | 95,369 |
| 2017-09-26 | $15.10 | $15.13 | $14.80 | $14.85 | $8.77 | 107,076 |
| 2017-09-25 | $14.80 | $15.20 | $14.75 | $15.10 | $8.91 | 90,791 |
| 2017-09-22 | $14.60 | $14.85 | $14.60 | $14.75 | $8.71 | 37,361 |
| 2017-09-21 | $15.00 | $15.00 | $14.60 | $14.60 | $8.62 | 115,739 |
| 2017-09-20 | $14.85 | $15.10 | $14.75 | $14.90 | $8.79 | 133,628 |
| 2017-09-19 | $14.70 | $14.95 | $14.50 | $14.93 | $8.81 | 118,346 |
| 2017-09-18 | $14.55 | $14.70 | $14.40 | $14.65 | $8.65 | 107,000 |
| 2017-09-15 | $14.55 | $14.75 | $14.35 | $14.65 | $8.65 | 122,200 |
| 2017-09-14 | $14.75 | $14.75 | $14.50 | $14.70 | $8.68 | 91,991 |
| 2017-09-13 | $14.50 | $14.70 | $14.25 | $14.60 | $8.62 | 39,212 |
| 2017-09-12 | $14.50 | $14.50 | $14.25 | $14.40 | $8.50 | 29,485 |
| 2017-09-11 | $14.30 | $14.50 | $14.25 | $14.40 | $8.50 | 60,375 |
| 2017-09-08 | $14.60 | $14.60 | $14.15 | $14.30 | $8.44 | 131,111 |
| 2017-09-07 | $14.35 | $14.53 | $14.30 | $14.50 | $8.56 | 85,316 |
| 2017-09-06 | $14.45 | $14.50 | $14.15 | $14.40 | $8.50 | 136,299 |
| 2017-09-05 | $14.55 | $14.70 | $14.15 | $14.15 | $8.35 | 147,758 |
| 2017-09-01 | $14.50 | $14.75 | $14.20 | $14.55 | $8.59 | 38,401 |
| 2017-08-31 | $14.20 | $14.65 | $14.15 | $14.45 | $8.53 | 44,839 |
| 2017-08-30 | $14.05 | $14.30 | $13.95 | $14.10 | $8.32 | 45,218 |
| 2017-08-29 | $14.15 | $14.28 | $13.95 | $14.05 | $8.29 | 44,016 |
| 2017-08-28 | $14.15 | $14.30 | $14.05 | $14.15 | $8.35 | 40,238 |
| 2017-08-25 | $14.30 | $14.45 | $14.05 | $14.15 | $8.35 | 89,266 |
| 2017-08-24 | $14.00 | $14.30 | $14.00 | $14.20 | $8.38 | 29,475 |
| 2017-08-23 | $14.20 | $14.35 | $14.00 | $14.05 | $8.29 | 56,780 |
| 2017-08-22 | $14.00 | $14.20 | $13.95 | $14.00 | $8.26 | 86,821 |
| 2017-08-21 | $14.25 | $14.25 | $13.90 | $14.00 | $8.26 | 77,086 |
| 2017-08-18 | $14.40 | $14.45 | $14.15 | $14.25 | $8.41 | 33,767 |
| 2017-08-17 | $14.40 | $14.55 | $13.90 | $14.30 | $8.44 | 124,210 |
| 2017-08-16 | $14.50 | $14.61 | $14.45 | $14.50 | $8.56 | 29,469 |
| 2017-08-15 | $14.55 | $14.55 | $14.45 | $14.50 | $8.56 | 24,873 |
| 2017-08-14 | $14.70 | $14.70 | $14.45 | $14.55 | $8.59 | 40,461 |
| 2017-08-11 | $14.70 | $14.70 | $14.30 | $14.60 | $8.62 | 51,116 |
| 2017-08-10 | $14.60 | $14.71 | $14.41 | $14.55 | $8.59 | 46,723 |
| 2017-08-09 | $14.75 | $14.75 | $14.40 | $14.55 | $8.59 | 53,205 |
| 2017-08-08 | $14.75 | $14.85 | $14.55 | $14.73 | $8.69 | 32,268 |
| 2017-08-07 | $14.60 | $14.80 | $14.40 | $14.65 | $8.65 | 92,674 |
| 2017-08-04 | $14.85 | $14.92 | $14.60 | $14.65 | $8.65 | 81,915 |
| 2017-08-03 | $14.85 | $15.05 | $14.70 | $14.75 | $8.71 | 113,092 |
| 2017-08-02 | $14.80 | $14.98 | $14.55 | $14.85 | $8.77 | 69,611 |
| 2017-08-01 | $14.95 | $15.05 | $14.70 | $14.85 | $8.77 | 48,702 |
| 2017-07-31 | $15.05 | $15.20 | $14.75 | $14.95 | $8.82 | 75,152 |
| 2017-07-28 | $14.95 | $15.20 | $14.90 | $15.00 | $8.85 | 134,139 |
| 2017-07-27 | $14.85 | $15.05 | $14.75 | $14.95 | $8.82 | 48,520 |
| 2017-07-26 | $15.40 | $15.40 | $15.00 | $15.20 | $8.78 | 94,028 |
| 2017-07-25 | $15.50 | $15.50 | $15.05 | $15.25 | $8.81 | 132,610 |
| 2017-07-24 | $15.00 | $15.25 | $14.75 | $15.15 | $8.75 | 112,993 |
| 2017-07-21 | $15.20 | $15.20 | $14.75 | $14.95 | $8.64 | 95,025 |
| 2017-07-20 | $15.25 | $15.50 | $15.10 | $15.10 | $8.72 | 172,505 |
| 2017-07-19 | $15.10 | $15.22 | $14.95 | $15.10 | $8.72 | 18,377 |
| 2017-07-18 | $15.25 | $15.25 | $14.80 | $15.05 | $8.70 | 62,982 |
| 2017-07-17 | $15.40 | $15.40 | $15.00 | $15.10 | $8.72 | 131,289 |
| 2017-07-14 | $15.30 | $15.45 | $15.15 | $15.20 | $8.78 | 150,933 |
| 2017-07-13 | $15.40 | $15.42 | $15.20 | $15.20 | $8.78 | 43,728 |
| 2017-07-12 | $15.30 | $15.40 | $15.15 | $15.35 | $8.87 | 73,270 |
| 2017-07-11 | $15.40 | $15.50 | $15.10 | $15.25 | $8.81 | 97,074 |
| 2017-07-10 | $15.00 | $15.92 | $14.90 | $15.40 | $8.90 | 123,303 |
| 2017-07-07 | $14.45 | $15.15 | $14.45 | $14.90 | $8.61 | 75,734 |
| 2017-07-06 | $14.85 | $14.95 | $14.45 | $14.75 | $8.52 | 77,625 |
| 2017-07-05 | $14.85 | $14.88 | $14.35 | $14.45 | $8.35 | 37,479 |
| 2017-07-03 | $14.65 | $15.25 | $14.51 | $14.95 | $8.64 | 21,409 |
| 2017-06-30 | $14.40 | $14.75 | $14.21 | $14.45 | $8.35 | 144,433 |
| 2017-06-29 | $14.75 | $14.90 | $14.30 | $14.35 | $8.29 | 184,104 |
| 2017-06-28 | $14.84 | $14.90 | $14.70 | $14.85 | $8.58 | 23,203 |
| 2017-06-27 | $14.60 | $14.90 | $14.60 | $14.80 | $8.55 | 19,555 |
| 2017-06-26 | $15.00 | $15.35 | $14.50 | $14.60 | $8.44 | 33,696 |
| 2017-06-23 | $14.60 | $15.00 | $14.50 | $14.80 | $8.55 | 49,632 |
| 2017-06-22 | $14.50 | $14.75 | $14.50 | $14.65 | $8.46 | 33,773 |
| 2017-06-21 | $14.50 | $14.65 | $14.30 | $14.35 | $8.29 | 60,362 |
| 2017-06-20 | $14.90 | $14.93 | $14.30 | $14.40 | $8.32 | 110,055 |
| 2017-06-19 | $14.75 | $15.50 | $14.75 | $15.10 | $8.72 | 64,101 |
| 2017-06-16 | $15.15 | $15.15 | $14.75 | $14.80 | $8.55 | 660,308 |
| 2017-06-15 | $15.05 | $15.35 | $15.00 | $15.30 | $8.84 | 73,245 |
| 2017-06-14 | $15.55 | $15.65 | $14.85 | $15.00 | $8.67 | 116,357 |
| 2017-06-13 | $15.85 | $15.85 | $15.31 | $15.35 | $8.87 | 109,252 |
| 2017-06-12 | $16.05 | $16.18 | $15.70 | $15.70 | $9.07 | 86,801 |
| 2017-06-09 | $15.75 | $16.20 | $15.75 | $16.15 | $9.33 | 63,530 |
| 2017-06-08 | $15.90 | $16.00 | $15.75 | $15.75 | $9.10 | 35,309 |
| 2017-06-07 | $16.00 | $16.10 | $15.75 | $16.00 | $9.24 | 52,288 |
| 2017-06-06 | $15.85 | $16.00 | $15.80 | $15.95 | $9.22 | 44,787 |
| 2017-06-05 | $16.15 | $16.15 | $15.80 | $15.90 | $9.19 | 41,482 |
| 2017-06-02 | $16.30 | $16.30 | $16.15 | $16.20 | $9.36 | 17,101 |
| 2017-06-01 | $16.40 | $16.40 | $16.25 | $16.25 | $9.39 | 24,766 |
| 2017-05-31 | $16.45 | $16.47 | $16.30 | $16.35 | $9.45 | 25,008 |
| 2017-05-30 | $16.45 | $16.50 | $16.40 | $16.40 | $9.48 | 24,974 |
| 2017-05-26 | $16.35 | $16.45 | $16.35 | $16.40 | $9.48 | 45,460 |
| 2017-05-25 | $16.60 | $16.60 | $16.40 | $16.40 | $9.48 | 77,753 |
| 2017-05-24 | $16.60 | $16.63 | $16.50 | $16.60 | $9.59 | 58,251 |
| 2017-05-23 | $16.65 | $16.80 | $16.45 | $16.45 | $9.50 | 48,643 |
| 2017-05-22 | $16.85 | $16.85 | $16.45 | $16.75 | $9.68 | 60,479 |
| 2017-05-19 | $16.65 | $16.76 | $16.55 | $16.60 | $9.59 | 31,291 |
| 2017-05-18 | $16.40 | $16.65 | $16.40 | $16.55 | $9.56 | 25,058 |
| 2017-05-17 | $16.60 | $16.63 | $16.45 | $16.45 | $9.50 | 39,686 |
| 2017-05-16 | $16.45 | $16.85 | $16.35 | $16.85 | $9.74 | 83,565 |
| 2017-05-15 | $16.65 | $16.85 | $16.40 | $16.40 | $9.48 | 29,151 |
| 2017-05-12 | $16.55 | $16.56 | $16.40 | $16.45 | $9.50 | 30,519 |
| 2017-05-11 | $17.00 | $17.10 | $16.60 | $16.70 | $9.65 | 32,543 |
| 2017-05-10 | $16.55 | $16.90 | $16.50 | $16.90 | $9.76 | 21,229 |
| 2017-05-09 | $16.55 | $16.60 | $16.29 | $16.50 | $9.53 | 23,298 |
| 2017-05-08 | $16.85 | $16.85 | $16.50 | $16.55 | $9.56 | 15,182 |
| 2017-05-05 | $16.45 | $16.91 | $16.15 | $16.75 | $9.68 | 65,581 |
| 2017-05-04 | $16.75 | $16.75 | $16.35 | $16.45 | $9.50 | 44,052 |
| 2017-05-03 | $16.85 | $16.85 | $16.55 | $16.80 | $9.71 | 21,619 |
| 2017-05-02 | $17.15 | $17.15 | $16.85 | $17.00 | $9.82 | 19,283 |
| 2017-05-01 | $17.15 | $17.25 | $16.80 | $17.25 | $9.97 | 13,275 |
| 2017-04-28 | $17.25 | $17.25 | $16.86 | $17.00 | $9.82 | 16,661 |
| 2017-04-27 | $17.20 | $17.25 | $16.79 | $17.05 | $9.85 | 22,887 |
| 2017-04-26 | $17.50 | $17.75 | $17.35 | $17.45 | $9.90 | 20,398 |
| 2017-04-25 | $17.85 | $17.85 | $17.50 | $17.50 | $9.93 | 19,264 |
| 2017-04-24 | $17.50 | $17.80 | $17.30 | $17.80 | $10.10 | 71,277 |
| 2017-04-21 | $17.30 | $17.60 | $17.10 | $17.45 | $9.90 | 71,049 |
| 2017-04-20 | $16.55 | $17.10 | $16.55 | $17.10 | $9.71 | 52,879 |
| 2017-04-19 | $17.05 | $17.10 | $16.55 | $16.70 | $9.48 | 30,865 |
| 2017-04-18 | $17.15 | $17.35 | $16.80 | $16.90 | $9.59 | 46,464 |
| 2017-04-17 | $16.75 | $17.00 | $16.50 | $17.00 | $9.65 | 45,843 |
| 2017-04-13 | $17.00 | $17.05 | $16.15 | $16.50 | $9.36 | 45,442 |
| 2017-04-12 | $16.80 | $16.95 | $16.50 | $16.95 | $9.62 | 62,277 |
| 2017-04-11 | $17.40 | $17.50 | $16.90 | $16.95 | $9.62 | 60,766 |
| 2017-04-10 | $17.45 | $17.60 | $17.20 | $17.50 | $9.93 | 28,538 |
| 2017-04-07 | $17.50 | $17.55 | $17.20 | $17.30 | $9.82 | 21,574 |
| 2017-04-06 | $17.25 | $17.55 | $17.15 | $17.50 | $9.93 | 31,844 |
| 2017-04-05 | $17.55 | $17.70 | $17.15 | $17.25 | $9.79 | 35,364 |
| 2017-04-04 | $17.50 | $17.60 | $17.30 | $17.50 | $9.93 | 22,175 |
| 2017-04-03 | $17.35 | $17.50 | $17.10 | $17.40 | $9.88 | 30,166 |
| 2017-03-31 | $17.00 | $17.50 | $16.95 | $17.20 | $9.76 | 33,543 |
| 2017-03-30 | $17.35 | $17.40 | $17.00 | $17.10 | $9.71 | 23,751 |
| 2017-03-29 | $17.00 | $17.45 | $16.94 | $17.40 | $9.88 | 16,302 |
| 2017-03-28 | $16.90 | $17.20 | $16.65 | $17.05 | $9.68 | 27,236 |
| 2017-03-27 | $17.50 | $17.53 | $16.85 | $17.00 | $9.65 | 46,566 |
| 2017-03-24 | $17.35 | $17.75 | $17.30 | $17.35 | $9.85 | 41,748 |
| 2017-03-23 | $17.30 | $17.75 | $17.30 | $17.40 | $9.88 | 38,964 |
| 2017-03-22 | $17.30 | $17.43 | $17.30 | $17.35 | $9.85 | 22,598 |
| 2017-03-21 | $17.40 | $17.95 | $17.30 | $17.35 | $9.85 | 38,682 |
| 2017-03-20 | $17.50 | $17.60 | $17.05 | $17.55 | $9.96 | 37,131 |
| 2017-03-17 | $19.00 | $19.10 | $17.10 | $17.50 | $9.93 | 621,113 |
| 2017-03-16 | $18.25 | $19.03 | $17.60 | $18.95 | $10.76 | 149,523 |
| 2017-03-15 | $17.70 | $18.60 | $17.30 | $18.40 | $10.44 | 159,264 |
| 2017-03-14 | $17.60 | $18.00 | $17.09 | $17.60 | $9.99 | 113,266 |
| 2017-03-13 | $16.65 | $18.10 | $16.40 | $17.75 | $10.07 | 261,687 |
| 2017-03-10 | $16.75 | $16.75 | $16.10 | $16.45 | $9.34 | 73,819 |
| 2017-03-09 | $16.00 | $16.95 | $15.70 | $16.55 | $9.39 | 61,468 |
| 2017-03-08 | $16.40 | $16.45 | $16.10 | $16.15 | $9.17 | 50,590 |
| 2017-03-07 | $16.30 | $16.38 | $16.20 | $16.30 | $9.25 | 14,703 |
| 2017-03-06 | $16.50 | $16.50 | $16.20 | $16.30 | $9.25 | 395 |
| 2017-03-03 | $16.50 | $16.50 | $16.15 | $16.35 | $9.28 | 234 |
| 2017-03-02 | $16.40 | $16.45 | $16.10 | $16.45 | $9.34 | 54,144 |
| 2017-03-01 | $16.50 | $16.62 | $16.25 | $16.35 | $9.28 | 29,435 |
| 2017-02-28 | $16.70 | $16.70 | $16.25 | $16.45 | $9.34 | 32,769 |
| 2017-02-27 | $17.00 | $17.00 | $16.50 | $16.70 | $9.48 | 34,961 |
| 2017-02-24 | $17.15 | $17.15 | $16.50 | $16.80 | $9.54 | 40,920 |
| 2017-02-23 | $17.30 | $17.43 | $16.55 | $17.10 | $9.71 | 55,239 |
| 2017-02-22 | $18.10 | $18.15 | $17.00 | $17.25 | $9.79 | 53,566 |
| 2017-02-21 | $17.00 | $18.10 | $16.90 | $18.10 | $10.27 | 90,458 |
| 2017-02-17 | $16.75 | $17.75 | $16.50 | $16.85 | $9.56 | 177,566 |
| 2017-02-16 | $15.85 | $16.25 | $15.50 | $16.10 | $9.14 | 96,401 |
| 2017-02-15 | $16.10 | $16.15 | $15.55 | $15.95 | $9.05 | 61,741 |
| 2017-02-14 | $16.15 | $16.20 | $16.05 | $16.10 | $9.14 | 32,431 |
| 2017-02-13 | $16.60 | $17.00 | $16.20 | $16.20 | $9.19 | 63,091 |
| 2017-02-10 | $16.60 | $16.87 | $16.55 | $16.60 | $9.42 | 39,314 |
| 2017-02-09 | $16.25 | $16.73 | $16.15 | $16.60 | $9.42 | 28,513 |
| 2017-02-08 | $16.35 | $16.60 | $16.00 | $16.30 | $9.25 | 39,194 |
| 2017-02-07 | $16.65 | $16.80 | $16.10 | $16.30 | $9.25 | 56,165 |
| 2017-02-06 | $16.85 | $17.00 | $16.35 | $16.60 | $9.42 | 62,062 |
| 2017-02-03 | $16.95 | $17.00 | $16.25 | $16.85 | $9.56 | 68,264 |
| 2017-02-02 | $17.20 | $17.55 | $16.75 | $16.95 | $9.62 | 39,804 |
| 2017-02-01 | $17.25 | $17.50 | $16.75 | $17.30 | $9.82 | 115,026 |
| 2017-01-31 | $17.30 | $17.40 | $16.95 | $17.35 | $9.85 | 40,639 |
| 2017-01-30 | $17.65 | $18.00 | $16.90 | $17.25 | $9.79 | 68,343 |
| 2017-01-27 | $18.00 | $18.10 | $17.65 | $17.80 | $10.10 | 29,763 |
| 2017-01-26 | $18.30 | $18.65 | $17.65 | $18.00 | $10.22 | 58,481 |
| 2017-01-25 | $18.55 | $18.75 | $18.25 | $18.60 | $10.42 | 28,383 |
| 2017-01-24 | $18.35 | $18.80 | $18.35 | $18.45 | $10.33 | 27,655 |
| 2017-01-23 | $18.70 | $18.70 | $18.18 | $18.30 | $10.25 | 34,253 |
| 2017-01-20 | $17.95 | $18.55 | $17.95 | $18.45 | $10.33 | 23,761 |
| 2017-01-19 | $18.20 | $18.50 | $17.80 | $17.90 | $10.02 | 33,048 |
| 2017-01-18 | $18.75 | $18.75 | $18.28 | $18.35 | $10.28 | 17,803 |
| 2017-01-17 | $18.20 | $18.95 | $18.20 | $18.70 | $10.47 | 72,167 |
| 2017-01-13 | $18.15 | $18.35 | $18.00 | $18.35 | $10.28 | 33,449 |
| 2017-01-12 | $17.75 | $18.15 | $17.60 | $18.10 | $10.14 | 27,908 |
| 2017-01-11 | $17.45 | $18.05 | $17.40 | $17.70 | $9.91 | 19,082 |
| 2017-01-10 | $17.70 | $18.15 | $17.45 | $17.55 | $9.83 | 53,837 |
| 2017-01-09 | $18.00 | $18.03 | $17.55 | $17.75 | $9.94 | 44,004 |
| 2017-01-06 | $17.90 | $18.05 | $17.40 | $17.90 | $10.02 | 43,752 |
| 2017-01-05 | $17.75 | $18.23 | $17.63 | $17.75 | $9.94 | 21,323 |
| 2017-01-04 | $17.70 | $17.95 | $17.15 | $17.75 | $9.94 | 36,508 |
| 2017-01-03 | $17.85 | $18.46 | $17.53 | $17.55 | $9.83 | 41,549 |
| 2016-12-30 | $17.40 | $18.13 | $17.40 | $17.55 | $9.83 | 42,044 |
| 2016-12-29 | $18.00 | $18.20 | $17.45 | $17.60 | $9.86 | 43,773 |
| 2016-12-28 | $18.10 | $18.50 | $18.00 | $18.00 | $10.08 | 33,457 |
| 2016-12-27 | $18.05 | $18.60 | $18.05 | $18.20 | $10.19 | 51,534 |
| 2016-12-23 | $18.15 | $18.60 | $17.90 | $18.30 | $10.25 | 88,460 |
| 2016-12-22 | $18.90 | $18.90 | $18.15 | $18.20 | $10.19 | 78,899 |
| 2016-12-21 | $18.65 | $19.30 | $18.35 | $19.30 | $10.81 | 56,133 |
| 2016-12-20 | $18.15 | $18.80 | $18.15 | $18.50 | $10.36 | 67,036 |
| 2016-12-19 | $17.45 | $18.35 | $17.41 | $18.00 | $10.08 | 72,901 |
| 2016-12-16 | $16.85 | $17.35 | $16.85 | $17.35 | $9.72 | 43,059 |
| 2016-12-15 | $16.80 | $17.20 | $16.80 | $17.00 | $9.52 | 34,411 |
| 2016-12-14 | $17.10 | $17.10 | $16.80 | $16.80 | $9.41 | 18,126 |
| 2016-12-13 | $17.05 | $17.35 | $16.85 | $17.35 | $9.72 | 30,004 |
| 2016-12-12 | $16.80 | $17.18 | $16.55 | $17.00 | $9.52 | 59,254 |
| 2016-12-09 | $16.75 | $16.95 | $16.50 | $16.75 | $9.38 | 16,156 |
| 2016-12-08 | $16.55 | $17.20 | $16.45 | $16.65 | $9.32 | 53,165 |
| 2016-12-07 | $16.50 | $17.00 | $16.06 | $16.80 | $9.41 | 66,868 |
| 2016-12-06 | $17.10 | $17.25 | $16.55 | $16.65 | $9.32 | 52,665 |
| 2016-12-05 | $16.90 | $17.45 | $16.90 | $17.20 | $9.63 | 48,938 |
| 2016-12-02 | $17.00 | $17.30 | $16.75 | $16.95 | $9.49 | 35,752 |
| 2016-12-01 | $16.80 | $17.25 | $16.70 | $16.85 | $9.44 | 53,593 |
| 2016-11-30 | $16.60 | $17.25 | $16.40 | $16.65 | $9.32 | 92,803 |
| 2016-11-29 | $16.10 | $16.70 | $15.85 | $16.15 | $9.04 | 52,092 |
| 2016-11-28 | $16.45 | $17.15 | $16.25 | $16.35 | $9.16 | 56,056 |
| 2016-11-25 | $17.00 | $17.10 | $16.60 | $16.85 | $9.44 | 25,753 |
| 2016-11-23 | $16.65 | $16.95 | $16.56 | $16.95 | $9.49 | 8,022 |
| 2016-11-22 | $16.85 | $17.50 | $16.52 | $16.65 | $9.32 | 52,967 |
| 2016-11-21 | $15.95 | $16.95 | $15.95 | $16.70 | $9.35 | 70,112 |
| 2016-11-18 | $15.95 | $16.23 | $15.80 | $15.95 | $8.93 | 14,508 |
| 2016-11-17 | $15.95 | $16.32 | $15.55 | $15.95 | $8.93 | 34,057 |
| 2016-11-16 | $15.80 | $16.30 | $15.35 | $16.15 | $9.04 | 78,128 |
| 2016-11-15 | $15.55 | $16.42 | $15.25 | $15.95 | $8.93 | 110,125 |
| 2016-11-14 | $15.25 | $15.55 | $15.25 | $15.40 | $8.62 | 33,472 |
| 2016-11-11 | $15.65 | $15.70 | $15.17 | $15.30 | $8.57 | 39,746 |
| 2016-11-10 | $15.50 | $15.70 | $15.07 | $15.55 | $8.71 | 25,102 |
| 2016-11-09 | $14.60 | $15.50 | $14.54 | $15.35 | $8.60 | 75,928 |
| 2016-11-08 | $14.65 | $15.10 | $14.45 | $14.90 | $8.34 | 54,047 |
| 2016-11-07 | $14.70 | $15.15 | $14.60 | $14.95 | $8.37 | 69,470 |
| 2016-11-04 | $14.45 | $15.30 | $14.45 | $14.75 | $8.26 | 45,609 |
| 2016-11-03 | $15.00 | $15.23 | $14.90 | $14.90 | $8.34 | 47,426 |
| 2016-11-02 | $15.00 | $15.10 | $14.75 | $14.90 | $8.34 | 49,547 |
| 2016-11-01 | $14.90 | $15.20 | $14.90 | $15.10 | $8.46 | 71,568 |
| 2016-10-31 | $15.10 | $15.65 | $14.75 | $14.85 | $8.32 | 33,033 |
| 2016-10-28 | $15.25 | $15.50 | $15.05 | $15.20 | $8.51 | 38,231 |
| 2016-10-27 | $15.10 | $15.50 | $15.10 | $15.25 | $8.54 | 17,511 |
| 2016-10-26 | $15.40 | $15.80 | $15.10 | $15.25 | $8.40 | 25,553 |
| 2016-10-25 | $15.40 | $15.70 | $15.00 | $15.65 | $8.62 | 42,141 |
| 2016-10-24 | $14.90 | $15.63 | $14.90 | $15.20 | $8.37 | 49,557 |
| 2016-10-21 | $15.80 | $16.83 | $14.85 | $14.90 | $8.21 | 210,594 |
| 2016-10-20 | $15.80 | $16.53 | $15.80 | $16.00 | $8.82 | 35,338 |
| 2016-10-19 | $16.00 | $16.75 | $15.80 | $16.10 | $8.87 | 71,992 |
| 2016-10-18 | $15.80 | $16.30 | $15.80 | $16.00 | $8.82 | 25,166 |
| 2016-10-17 | $16.35 | $16.41 | $15.62 | $15.65 | $8.62 | 48,725 |
| 2016-10-14 | $16.75 | $17.18 | $16.18 | $16.37 | $9.02 | 24,558 |
| 2016-10-13 | $17.33 | $17.40 | $16.73 | $16.79 | $9.25 | 59,281 |
| 2016-10-12 | $16.68 | $17.95 | $16.68 | $17.60 | $9.70 | 119,782 |
| 2016-10-11 | $16.68 | $16.86 | $16.39 | $16.60 | $9.15 | 31,317 |
| 2016-10-10 | $16.56 | $16.92 | $16.55 | $16.70 | $9.20 | 24,087 |
| 2016-10-07 | $16.10 | $16.65 | $16.06 | $16.46 | $9.07 | 41,525 |
| 2016-10-06 | $15.80 | $16.44 | $15.64 | $16.00 | $8.82 | 49,464 |
| 2016-10-05 | $15.64 | $16.57 | $15.42 | $15.78 | $8.69 | 68,965 |
| 2016-10-04 | $15.68 | $16.26 | $15.48 | $15.90 | $8.76 | 53,902 |
| 2016-10-03 | $15.35 | $15.85 | $15.24 | $15.66 | $8.63 | 38,425 |
| 2016-09-30 | $15.54 | $16.10 | $15.16 | $15.41 | $8.49 | 40,568 |
| 2016-09-29 | $15.41 | $16.18 | $15.35 | $15.47 | $8.52 | 29,628 |
| 2016-09-28 | $15.15 | $15.71 | $15.02 | $15.46 | $8.52 | 29,456 |
| 2016-09-27 | $15.46 | $15.71 | $15.13 | $15.15 | $8.35 | 38,855 |
| 2016-09-26 | $15.37 | $15.73 | $15.03 | $15.50 | $8.54 | 19,234 |
| 2016-09-23 | $15.37 | $15.70 | $15.03 | $15.37 | $8.47 | 18,559 |
| 2016-09-22 | $15.39 | $16.18 | $15.26 | $15.29 | $8.42 | 30,048 |
| 2016-09-21 | $15.15 | $15.68 | $15.07 | $15.39 | $8.48 | 28,213 |
| 2016-09-20 | $14.92 | $15.30 | $14.92 | $15.01 | $8.27 | 13,913 |
| 2016-09-19 | $14.84 | $15.27 | $14.81 | $14.98 | $8.25 | 19,091 |
| 2016-09-16 | $14.71 | $15.03 | $14.71 | $14.72 | $8.11 | 19,715 |
| 2016-09-15 | $15.05 | $15.58 | $14.74 | $14.91 | $8.21 | 32,281 |
| 2016-09-14 | $14.78 | $15.01 | $14.68 | $14.90 | $8.21 | 23,300 |
| 2016-09-13 | $15.02 | $15.10 | $14.73 | $14.73 | $8.12 | 25,593 |
| 2016-09-12 | $14.94 | $15.34 | $14.85 | $15.24 | $8.40 | 41,955 |
| 2016-09-09 | $15.20 | $15.37 | $15.01 | $15.01 | $8.27 | 16,836 |
| 2016-09-08 | $15.47 | $15.67 | $15.04 | $15.42 | $8.50 | 67,424 |
| 2016-09-07 | $15.08 | $15.47 | $14.97 | $15.28 | $8.42 | 38,286 |
| 2016-09-06 | $14.88 | $15.28 | $14.56 | $15.06 | $8.30 | 51,589 |
| 2016-09-02 | $14.83 | $15.30 | $14.70 | $14.81 | $8.16 | 14,010 |
| 2016-09-01 | $14.76 | $15.13 | $14.31 | $14.84 | $8.18 | 43,467 |
| 2016-08-31 | $15.19 | $15.57 | $14.56 | $14.89 | $8.20 | 31,276 |
| 2016-08-30 | $15.19 | $15.71 | $15.19 | $15.19 | $8.37 | 19,855 |
| 2016-08-29 | $15.20 | $15.47 | $15.07 | $15.19 | $8.37 | 25,071 |
| 2016-08-26 | $15.29 | $15.70 | $15.11 | $15.15 | $8.35 | 33,983 |
| 2016-08-25 | $15.73 | $15.80 | $15.26 | $15.35 | $8.46 | 17,504 |
| 2016-08-24 | $16.26 | $16.42 | $15.57 | $15.82 | $8.72 | 37,674 |
| 2016-08-23 | $16.20 | $16.74 | $16.14 | $16.36 | $9.01 | 37,643 |
| 2016-08-22 | $15.80 | $16.43 | $15.74 | $16.23 | $8.94 | 41,295 |
| 2016-08-19 | $15.83 | $15.95 | $15.66 | $15.82 | $8.72 | 11,122 |
| 2016-08-18 | $15.66 | $15.99 | $15.51 | $15.91 | $8.77 | 53,444 |
| 2016-08-17 | $15.51 | $15.72 | $15.25 | $15.57 | $8.58 | 23,985 |
| 2016-08-16 | $15.71 | $15.79 | $15.42 | $15.50 | $8.54 | 35,650 |
| 2016-08-15 | $15.58 | $15.96 | $15.58 | $15.81 | $8.71 | 31,191 |
| 2016-08-12 | $15.89 | $15.97 | $15.51 | $15.55 | $8.57 | 24,185 |
| 2016-08-11 | $15.51 | $15.77 | $15.30 | $15.76 | $8.68 | 33,955 |
| 2016-08-10 | $15.73 | $15.79 | $15.20 | $15.34 | $8.45 | 22,455 |
| 2016-08-09 | $15.88 | $15.97 | $15.49 | $15.82 | $8.72 | 29,989 |
| 2016-08-08 | $15.75 | $15.99 | $15.66 | $15.74 | $8.67 | 30,522 |
| 2016-08-05 | $15.05 | $15.79 | $14.87 | $15.53 | $8.56 | 44,674 |
| 2016-08-04 | $15.06 | $15.35 | $14.78 | $15.05 | $8.29 | 27,983 |
| 2016-08-03 | $14.41 | $15.27 | $14.31 | $15.27 | $8.41 | 35,438 |
| 2016-08-02 | $14.64 | $14.67 | $14.28 | $14.50 | $7.99 | 21,840 |
| 2016-08-01 | $14.72 | $14.95 | $14.50 | $14.54 | $8.01 | 25,584 |
| 2016-07-29 | $14.66 | $14.93 | $14.42 | $14.93 | $8.23 | 30,115 |
| 2016-07-28 | $14.86 | $14.95 | $14.51 | $14.63 | $8.06 | 17,105 |
| 2016-07-27 | $15.10 | $15.10 | $14.97 | $15.00 | $8.12 | 25,161 |
| 2016-07-26 | $14.91 | $15.19 | $14.91 | $15.09 | $8.17 | 18,789 |
| 2016-07-25 | $14.71 | $15.18 | $14.55 | $14.91 | $8.07 | 35,417 |
| 2016-07-22 | $14.59 | $15.19 | $14.53 | $14.71 | $7.96 | 34,888 |
| 2016-07-21 | $14.56 | $14.66 | $14.46 | $14.52 | $7.86 | 34,001 |
| 2016-07-20 | $14.23 | $14.69 | $14.13 | $14.56 | $7.88 | 30,792 |
| 2016-07-19 | $14.52 | $14.52 | $14.26 | $14.26 | $7.72 | 16,972 |
| 2016-07-18 | $14.25 | $14.66 | $14.25 | $14.43 | $7.81 | 13,344 |
| 2016-07-15 | $14.79 | $14.79 | $14.27 | $14.39 | $7.79 | 42,875 |
| 2016-07-14 | $14.23 | $14.95 | $14.00 | $14.87 | $8.05 | 59,682 |
| 2016-07-13 | $14.51 | $14.54 | $14.05 | $14.19 | $7.68 | 29,255 |
| 2016-07-12 | $14.29 | $14.73 | $14.19 | $14.52 | $7.86 | 37,524 |
| 2016-07-11 | $14.11 | $14.41 | $14.00 | $14.12 | $7.64 | 29,334 |
| 2016-07-08 | $14.10 | $14.43 | $13.57 | $14.13 | $7.65 | 47,583 |
| 2016-07-07 | $14.10 | $14.44 | $13.73 | $13.94 | $7.55 | 17,058 |
| 2016-07-06 | $13.70 | $14.15 | $13.66 | $14.04 | $7.60 | 23,561 |
| 2016-07-05 | $14.11 | $14.44 | $13.55 | $13.70 | $7.42 | 18,585 |
| 2016-07-01 | $14.50 | $14.66 | $14.13 | $14.28 | $7.73 | 46,888 |
| 2016-06-30 | $14.50 | $14.67 | $14.35 | $14.42 | $7.81 | 26,308 |
| 2016-06-29 | $14.66 | $15.00 | $14.35 | $14.59 | $7.90 | 26,508 |
| 2016-06-28 | $14.30 | $14.94 | $14.30 | $14.71 | $7.96 | 22,251 |
| 2016-06-27 | $14.84 | $14.84 | $14.02 | $14.05 | $7.61 | 49,073 |
| 2016-06-24 | $14.75 | $15.83 | $14.75 | $15.14 | $8.20 | 56,488 |
| 2016-06-23 | $14.72 | $15.14 | $14.72 | $14.91 | $8.07 | 33,140 |
| 2016-06-22 | $15.10 | $15.14 | $14.55 | $14.59 | $7.90 | 19,485 |
| 2016-06-21 | $15.00 | $15.07 | $14.70 | $15.06 | $8.15 | 26,818 |
| 2016-06-20 | $14.49 | $15.39 | $14.49 | $14.92 | $8.08 | 48,456 |
| 2016-06-17 | $14.26 | $14.55 | $14.26 | $14.36 | $7.77 | 50,776 |
| 2016-06-16 | $14.21 | $14.35 | $14.08 | $14.10 | $7.63 | 21,428 |
| 2016-06-15 | $14.22 | $14.40 | $14.10 | $14.25 | $7.71 | 52,684 |
| 2016-06-14 | $14.02 | $14.40 | $14.02 | $14.32 | $7.75 | 46,919 |
| 2016-06-13 | $14.04 | $14.44 | $14.00 | $14.18 | $7.68 | 60,026 |
| 2016-06-10 | $14.37 | $14.60 | $14.00 | $14.10 | $7.63 | 37,907 |
| 2016-06-09 | $14.23 | $14.50 | $14.02 | $14.43 | $7.81 | 14,926 |
| 2016-06-08 | $14.26 | $14.88 | $14.26 | $14.43 | $7.81 | 58,541 |
| 2016-06-07 | $13.96 | $14.25 | $13.68 | $14.10 | $7.63 | 20,129 |
| 2016-06-06 | $13.62 | $14.17 | $13.59 | $13.96 | $7.56 | 45,167 |
| 2016-06-03 | $13.23 | $13.73 | $13.23 | $13.50 | $7.31 | 49,624 |
| 2016-06-02 | $12.81 | $13.38 | $12.67 | $13.30 | $7.20 | 39,567 |
| 2016-06-01 | $12.95 | $13.18 | $12.80 | $12.87 | $6.97 | 16,990 |
| 2016-05-31 | $13.18 | $13.45 | $12.73 | $12.99 | $7.03 | 67,862 |
| 2016-05-27 | $13.10 | $13.50 | $12.63 | $12.80 | $6.93 | 21,607 |
| 2016-05-26 | $12.82 | $13.36 | $12.64 | $13.26 | $7.18 | 39,762 |
| 2016-05-25 | $12.40 | $13.09 | $12.40 | $12.79 | $6.92 | 40,973 |
| 2016-05-24 | $12.31 | $12.57 | $12.20 | $12.43 | $6.73 | 56,640 |
| 2016-05-23 | $12.35 | $12.60 | $12.02 | $12.28 | $6.65 | 135,230 |
| 2016-05-20 | $12.66 | $12.87 | $12.37 | $12.42 | $6.72 | 48,333 |
| 2016-05-19 | $12.51 | $12.87 | $12.31 | $12.38 | $6.70 | 75,147 |
| 2016-05-18 | $13.05 | $13.18 | $12.54 | $12.60 | $6.82 | 44,476 |
| 2016-05-17 | $13.15 | $13.50 | $12.89 | $12.89 | $6.98 | 63,419 |
| 2016-05-16 | $13.00 | $13.42 | $12.90 | $13.10 | $7.09 | 74,239 |
| 2016-05-13 | $13.23 | $13.41 | $12.82 | $12.85 | $6.96 | 47,432 |
| 2016-05-12 | $13.41 | $13.50 | $12.93 | $13.19 | $7.14 | 25,466 |
| 2016-05-11 | $12.40 | $13.50 | $12.37 | $13.20 | $7.15 | 37,210 |
| 2016-05-10 | $13.18 | $13.44 | $12.62 | $12.80 | $6.93 | 42,031 |
| 2016-05-09 | $13.29 | $13.55 | $12.95 | $13.19 | $7.14 | 15,888 |
| 2016-05-06 | $12.18 | $13.43 | $12.18 | $13.25 | $7.17 | 56,643 |
| 2016-05-05 | $12.76 | $13.39 | $12.39 | $12.61 | $6.83 | 36,200 |
| 2016-05-04 | $12.26 | $12.78 | $12.06 | $12.44 | $6.73 | 77,742 |
| 2016-05-03 | $12.86 | $13.96 | $12.18 | $12.21 | $6.61 | 93,920 |
| 2016-05-02 | $14.05 | $14.05 | $12.91 | $13.09 | $7.09 | 167,103 |
| 2016-04-29 | $14.30 | $14.30 | $13.83 | $14.21 | $7.69 | 16,298 |
| 2016-04-28 | $13.77 | $14.31 | $13.77 | $14.15 | $7.66 | 35,261 |
| 2016-04-27 | $14.09 | $14.09 | $13.75 | $14.06 | $7.53 | 31,145 |
| 2016-04-26 | $13.75 | $14.02 | $13.69 | $13.90 | $7.45 | 29,285 |
| 2016-04-25 | $13.73 | $13.75 | $13.16 | $13.72 | $7.35 | 41,565 |
| 2016-04-22 | $13.83 | $14.00 | $13.10 | $13.75 | $7.37 | 45,521 |
| 2016-04-21 | $13.89 | $14.01 | $13.52 | $13.85 | $7.42 | 59,095 |
| 2016-04-20 | $13.27 | $14.09 | $13.27 | $13.85 | $7.42 | 53,726 |
| 2016-04-19 | $13.03 | $13.63 | $13.00 | $13.25 | $7.10 | 54,375 |
| 2016-04-18 | $12.70 | $13.50 | $12.32 | $13.05 | $6.99 | 40,892 |
| 2016-04-15 | $13.00 | $13.28 | $12.83 | $13.10 | $7.02 | 40,070 |
| 2016-04-14 | $12.75 | $13.10 | $12.52 | $13.01 | $6.97 | 32,496 |
| 2016-04-13 | $12.91 | $13.50 | $12.67 | $12.85 | $6.89 | 65,843 |
| 2016-04-12 | $12.56 | $13.72 | $12.56 | $13.07 | $7.00 | 52,806 |
| 2016-04-11 | $11.75 | $12.82 | $11.75 | $12.75 | $6.83 | 77,423 |
| 2016-04-08 | $11.41 | $11.68 | $11.35 | $11.67 | $6.25 | 29,531 |
| 2016-04-07 | $11.18 | $11.57 | $11.07 | $11.17 | $5.98 | 53,994 |
| 2016-04-06 | $11.27 | $11.42 | $10.88 | $11.24 | $6.02 | 25,671 |
| 2016-04-05 | $10.80 | $11.39 | $10.71 | $11.30 | $6.05 | 38,351 |
| 2016-04-04 | $10.91 | $11.37 | $10.77 | $10.96 | $5.87 | 48,663 |
| 2016-04-01 | $11.23 | $11.69 | $10.78 | $11.00 | $5.89 | 35,314 |
| 2016-03-31 | $11.72 | $11.98 | $11.12 | $11.39 | $6.10 | 11,063 |
| 2016-03-30 | $11.45 | $11.99 | $11.45 | $11.63 | $6.23 | 44,099 |
| 2016-03-29 | $11.21 | $11.50 | $11.21 | $11.46 | $6.14 | 21,006 |
| 2016-03-28 | $11.08 | $11.44 | $11.03 | $11.31 | $6.06 | 33,651 |
| 2016-03-24 | $11.00 | $11.20 | $10.57 | $11.19 | $6.00 | 46,691 |
| 2016-03-23 | $11.21 | $11.39 | $11.05 | $11.05 | $5.92 | 13,552 |
| 2016-03-22 | $11.26 | $11.36 | $11.06 | $11.33 | $6.07 | 20,864 |
| 2016-03-21 | $10.87 | $11.63 | $10.87 | $11.43 | $6.12 | 52,485 |
| 2016-03-18 | $11.50 | $11.70 | $10.58 | $10.70 | $5.73 | 87,749 |
| 2016-03-17 | $11.12 | $11.50 | $11.12 | $11.49 | $6.16 | 65,492 |
| 2016-03-16 | $10.71 | $11.19 | $10.67 | $11.00 | $5.89 | 93,665 |
| 2016-03-15 | $11.05 | $11.05 | $10.55 | $10.67 | $5.72 | 58,107 |
| 2016-03-14 | $11.13 | $11.19 | $10.88 | $11.08 | $5.94 | 32,483 |
| 2016-03-11 | $10.87 | $11.17 | $10.80 | $10.93 | $5.86 | 73,975 |
| 2016-03-10 | $11.08 | $11.08 | $10.48 | $10.80 | $5.79 | 58,340 |
| 2016-03-09 | $10.97 | $11.20 | $10.71 | $11.20 | $6.00 | 21,955 |
| 2016-03-08 | $11.64 | $11.64 | $10.62 | $10.87 | $5.82 | 73,715 |
| 2016-03-07 | $10.76 | $11.85 | $10.75 | $11.61 | $6.22 | 49,583 |
| 2016-03-04 | $10.20 | $10.75 | $10.14 | $10.66 | $5.71 | 61,907 |
| 2016-03-03 | $10.08 | $10.19 | $9.94 | $10.19 | $5.46 | 33,733 |
| 2016-03-02 | $9.79 | $10.01 | $9.58 | $10.00 | $5.36 | 26,093 |
| 2016-03-01 | $9.48 | $9.77 | $9.43 | $9.77 | $5.23 | 60,401 |
| 2016-02-29 | $9.70 | $9.99 | $9.48 | $9.49 | $5.08 | 27,328 |
| 2016-02-26 | $9.80 | $9.92 | $9.44 | $9.60 | $5.14 | 31,524 |
| 2016-02-25 | $9.59 | $9.93 | $9.36 | $9.79 | $5.25 | 104,347 |
| 2016-02-24 | $9.64 | $9.65 | $9.45 | $9.56 | $5.12 | 38,622 |
| 2016-02-23 | $9.97 | $10.01 | $9.43 | $9.83 | $5.27 | 66,273 |
| 2016-02-22 | $10.16 | $10.32 | $9.90 | $9.96 | $5.34 | 46,069 |
| 2016-02-19 | $10.06 | $10.08 | $9.70 | $10.08 | $5.40 | 24,810 |
| 2016-02-18 | $10.10 | $10.19 | $9.90 | $10.15 | $5.44 | 28,516 |
| 2016-02-17 | $10.03 | $10.40 | $9.85 | $10.00 | $5.36 | 156,942 |
| 2016-02-16 | $9.97 | $10.18 | $9.75 | $10.04 | $5.38 | 34,326 |
| 2016-02-12 | $9.85 | $10.20 | $9.78 | $9.93 | $5.32 | 37,633 |
| 2016-02-11 | $9.85 | $10.29 | $9.60 | $9.79 | $5.24 | 60,622 |
| 2016-02-10 | $9.89 | $9.89 | $9.56 | $9.74 | $5.22 | 30,940 |
| 2016-02-09 | $10.20 | $10.25 | $9.62 | $9.67 | $5.18 | 48,575 |
| 2016-02-08 | $10.01 | $10.46 | $10.00 | $10.35 | $5.55 | 60,764 |
| 2016-02-05 | $10.33 | $10.42 | $10.04 | $10.04 | $5.38 | 27,559 |
| 2016-02-04 | $10.50 | $10.62 | $10.27 | $10.47 | $5.61 | 32,285 |
| 2016-02-03 | $10.38 | $10.50 | $10.04 | $10.30 | $5.52 | 32,578 |
| 2016-02-02 | $10.06 | $10.56 | $9.99 | $10.20 | $5.47 | 36,781 |
| 2016-02-01 | $10.69 | $10.69 | $10.05 | $10.26 | $5.50 | 43,835 |
| 2016-01-29 | $10.21 | $10.79 | $9.76 | $10.72 | $5.74 | 64,781 |
| 2016-01-28 | $9.90 | $10.59 | $9.77 | $10.11 | $5.42 | 32,945 |
| 2016-01-27 | $10.05 | $10.19 | $9.76 | $9.76 | $5.13 | 22,559 |
| 2016-01-26 | $9.57 | $10.37 | $9.41 | $10.04 | $5.28 | 25,828 |
| 2016-01-25 | $10.09 | $10.40 | $9.35 | $9.43 | $4.96 | 48,259 |
| 2016-01-22 | $10.27 | $10.80 | $10.05 | $10.13 | $5.32 | 49,655 |
| 2016-01-21 | $8.99 | $10.04 | $8.99 | $9.93 | $5.22 | 41,617 |
| 2016-01-20 | $8.90 | $9.14 | $8.64 | $9.10 | $4.78 | 55,670 |
| 2016-01-19 | $9.27 | $9.67 | $8.57 | $9.02 | $4.74 | 111,320 |
| 2016-01-15 | $9.32 | $9.40 | $9.01 | $9.27 | $4.87 | 32,076 |
| 2016-01-14 | $9.17 | $9.50 | $9.01 | $9.17 | $4.82 | 38,401 |
| 2016-01-13 | $9.34 | $10.24 | $9.04 | $9.20 | $4.83 | 49,053 |
| 2016-01-12 | $9.59 | $9.86 | $9.11 | $9.30 | $4.89 | 58,069 |
| 2016-01-11 | $9.74 | $10.16 | $9.25 | $9.45 | $4.97 | 38,123 |
| 2016-01-08 | $9.74 | $9.99 | $9.44 | $9.70 | $5.10 | 20,637 |
| 2016-01-07 | $9.89 | $10.11 | $9.50 | $9.66 | $5.08 | 64,077 |
| 2016-01-06 | $10.02 | $10.02 | $9.83 | $9.87 | $5.18 | 33,761 |
| 2016-01-05 | $9.84 | $10.21 | $9.37 | $10.07 | $5.29 | 30,382 |
| 2016-01-04 | $9.92 | $10.47 | $9.49 | $9.85 | $5.18 | 136,360 |
| 2015-12-31 | $9.29 | $10.03 | $9.21 | $9.89 | $5.20 | 234,610 |
| 2015-12-30 | $9.50 | $9.70 | $9.29 | $9.40 | $4.94 | 177,480 |
| 2015-12-29 | $10.02 | $10.09 | $9.63 | $9.64 | $5.07 | 88,625 |
| 2015-12-28 | $9.95 | $10.10 | $9.55 | $9.85 | $5.18 | 87,592 |
| 2015-12-24 | $10.24 | $10.33 | $10.01 | $10.10 | $5.31 | 18,528 |
| 2015-12-23 | $10.20 | $10.57 | $10.08 | $10.29 | $5.41 | 142,890 |
| 2015-12-22 | $9.89 | $10.45 | $9.56 | $10.05 | $5.28 | 72,696 |
| 2015-12-21 | $9.79 | $10.49 | $9.39 | $9.89 | $5.20 | 104,381 |
| 2015-12-18 | $9.09 | $9.48 | $8.77 | $9.44 | $4.96 | 1,051,088 |
| 2015-12-17 | $9.65 | $9.71 | $9.01 | $9.34 | $4.91 | 206,205 |
| 2015-12-16 | $10.12 | $10.43 | $9.66 | $9.69 | $5.09 | 67,799 |
| 2015-12-15 | $10.25 | $10.25 | $9.66 | $9.90 | $5.20 | 229,924 |
| 2015-12-14 | $10.46 | $10.51 | $9.81 | $9.88 | $5.19 | 136,798 |
| 2015-12-11 | $11.22 | $11.22 | $10.56 | $10.61 | $5.58 | 147,701 |
| 2015-12-10 | $11.82 | $12.00 | $11.26 | $11.29 | $5.93 | 107,540 |
| 2015-12-09 | $12.12 | $12.25 | $11.66 | $11.71 | $6.15 | 151,576 |
| 2015-12-08 | $12.46 | $12.68 | $11.56 | $11.90 | $6.25 | 161,640 |
| 2015-12-07 | $12.75 | $12.85 | $12.36 | $12.46 | $6.55 | 62,235 |
| 2015-12-04 | $12.83 | $12.87 | $12.50 | $12.75 | $6.70 | 44,794 |
| 2015-12-03 | $12.70 | $13.27 | $12.70 | $12.86 | $6.76 | 39,358 |
| 2015-12-02 | $13.35 | $13.35 | $12.70 | $12.71 | $6.68 | 50,583 |
| 2015-12-01 | $13.10 | $13.20 | $12.76 | $13.19 | $6.93 | 167,874 |
| 2015-11-30 | $13.74 | $13.74 | $13.05 | $13.27 | $6.97 | 52,274 |
| 2015-11-27 | $13.48 | $13.48 | $13.36 | $13.36 | $7.02 | 3,546 |
| 2015-11-25 | $13.43 | $13.72 | $13.16 | $13.51 | $7.10 | 55,667 |
| 2015-11-24 | $13.46 | $13.85 | $13.20 | $13.55 | $7.12 | 47,699 |
| 2015-11-23 | $13.26 | $13.58 | $13.03 | $13.42 | $7.05 | 57,381 |
| 2015-11-20 | $13.60 | $13.80 | $13.18 | $13.19 | $6.93 | 27,056 |
| 2015-11-19 | $13.64 | $13.74 | $13.32 | $13.54 | $7.11 | 34,714 |
| 2015-11-18 | $13.65 | $14.13 | $13.12 | $13.71 | $7.20 | 111,143 |
| 2015-11-17 | $13.96 | $14.60 | $13.50 | $13.73 | $7.21 | 160,708 |
| 2015-11-16 | $13.80 | $14.30 | $13.54 | $13.85 | $7.28 | 58,942 |
| 2015-11-13 | $13.95 | $14.17 | $13.80 | $13.85 | $7.28 | 42,294 |
| 2015-11-12 | $14.18 | $14.21 | $13.95 | $13.95 | $7.33 | 31,219 |
| 2015-11-11 | $14.12 | $14.49 | $13.90 | $14.48 | $7.61 | 33,537 |
| 2015-11-10 | $14.50 | $14.80 | $14.20 | $14.20 | $7.46 | 24,569 |
| 2015-11-09 | $14.57 | $15.28 | $14.50 | $14.50 | $7.62 | 28,498 |
| 2015-11-06 | $16.07 | $16.07 | $14.43 | $14.57 | $7.66 | 33,325 |
| 2015-11-05 | $14.49 | $15.30 | $14.10 | $15.25 | $8.01 | 70,874 |
| 2015-11-04 | $14.56 | $14.69 | $14.09 | $14.47 | $7.60 | 50,593 |
| 2015-11-03 | $14.63 | $15.09 | $14.55 | $14.61 | $7.68 | 38,738 |
| 2015-11-02 | $14.45 | $15.32 | $14.37 | $14.61 | $7.68 | 27,042 |
| 2015-10-30 | $14.30 | $14.70 | $14.20 | $14.45 | $7.59 | 46,793 |
| 2015-10-29 | $14.36 | $14.78 | $14.21 | $14.41 | $7.57 | 10,451 |
| 2015-10-28 | $14.13 | $15.15 | $13.94 | $14.25 | $7.49 | 49,705 |
| 2015-10-27 | $14.00 | $14.50 | $13.90 | $14.09 | $7.40 | 43,008 |
| 2015-10-26 | $14.33 | $14.66 | $14.07 | $14.07 | $7.39 | 31,883 |
| 2015-10-23 | $14.35 | $14.93 | $14.25 | $14.32 | $7.52 | 53,434 |
| 2015-10-22 | $14.52 | $15.35 | $14.25 | $14.37 | $7.55 | 43,843 |
| 2015-10-21 | $14.75 | $14.89 | $14.41 | $14.60 | $7.57 | 25,950 |
| 2015-10-20 | $14.67 | $15.59 | $14.59 | $14.65 | $7.60 | 66,752 |
| 2015-10-19 | $15.15 | $15.59 | $14.25 | $14.75 | $7.65 | 97,237 |
| 2015-10-16 | $15.25 | $15.53 | $14.91 | $15.33 | $7.95 | 39,363 |
| 2015-10-15 | $15.06 | $15.19 | $14.56 | $15.05 | $7.80 | 41,937 |
| 2015-10-14 | $15.22 | $15.45 | $15.01 | $15.06 | $7.81 | 14,754 |
| 2015-10-13 | $15.50 | $15.86 | $15.22 | $15.32 | $7.94 | 24,287 |
| 2015-10-12 | $16.28 | $16.34 | $15.32 | $15.50 | $8.04 | 32,188 |
| 2015-10-09 | $16.62 | $16.75 | $16.16 | $16.56 | $8.59 | 14,318 |
| 2015-10-08 | $16.04 | $16.74 | $15.67 | $16.48 | $8.54 | 63,010 |
| 2015-10-07 | $16.00 | $16.43 | $15.94 | $16.10 | $8.35 | 21,143 |
| 2015-10-06 | $15.47 | $16.02 | $15.26 | $15.93 | $8.26 | 40,049 |
| 2015-10-05 | $15.28 | $15.55 | $15.17 | $15.32 | $7.94 | 25,517 |
| 2015-10-02 | $15.23 | $15.34 | $14.60 | $15.03 | $7.79 | 36,901 |
| 2015-10-01 | $14.19 | $15.72 | $14.19 | $14.88 | $7.71 | 45,674 |
| 2015-09-30 | $14.76 | $15.79 | $14.43 | $14.46 | $7.50 | 90,356 |
| 2015-09-29 | $15.49 | $15.49 | $14.69 | $14.70 | $7.62 | 38,975 |
| 2015-09-28 | $15.24 | $16.01 | $15.00 | $15.24 | $7.90 | 48,307 |
| 2015-09-25 | $15.41 | $15.44 | $15.05 | $15.16 | $7.86 | 37,423 |
| 2015-09-24 | $15.38 | $15.82 | $15.19 | $15.38 | $7.97 | 28,422 |
| 2015-09-23 | $16.24 | $16.24 | $15.36 | $15.38 | $7.97 | 54,663 |
| 2015-09-22 | $16.64 | $16.85 | $16.15 | $16.27 | $8.44 | 53,113 |
| 2015-09-21 | $17.65 | $17.69 | $16.75 | $16.93 | $8.78 | 85,396 |
| 2015-09-18 | $17.81 | $18.93 | $17.04 | $17.58 | $9.11 | 286,565 |
| 2015-09-17 | $17.74 | $18.78 | $17.00 | $17.96 | $9.31 | 92,963 |
| 2015-09-16 | $16.92 | $18.67 | $16.81 | $17.84 | $9.25 | 185,851 |
| 2015-09-15 | $15.88 | $17.00 | $15.88 | $16.77 | $8.69 | 85,909 |
| 2015-09-14 | $14.73 | $16.45 | $14.73 | $16.00 | $8.30 | 103,981 |
| 2015-09-11 | $14.88 | $15.10 | $14.60 | $14.85 | $7.70 | 28,345 |
| 2015-09-10 | $15.00 | $15.42 | $14.75 | $15.04 | $7.80 | 28,489 |
| 2015-09-09 | $15.11 | $15.75 | $14.66 | $15.02 | $7.79 | 94,643 |
| 2015-09-08 | $14.83 | $15.44 | $14.42 | $15.02 | $7.79 | 46,551 |
| 2015-09-04 | $14.90 | $14.94 | $14.40 | $14.80 | $7.67 | 16,909 |
| 2015-09-03 | $14.75 | $15.80 | $14.60 | $14.98 | $7.77 | 55,037 |
| 2015-09-02 | $15.10 | $16.19 | $14.55 | $14.73 | $7.64 | 69,756 |
| 2015-09-01 | $14.99 | $15.09 | $14.34 | $15.07 | $7.81 | 41,998 |
| 2015-08-31 | $14.39 | $15.84 | $13.86 | $15.32 | $7.94 | 84,704 |
| 2015-08-28 | $14.44 | $14.90 | $14.33 | $14.39 | $7.46 | 19,669 |
| 2015-08-27 | $13.80 | $15.01 | $13.57 | $14.45 | $7.49 | 103,870 |
| 2015-08-26 | $13.80 | $13.82 | $13.25 | $13.75 | $7.13 | 43,612 |
| 2015-08-25 | $13.65 | $13.97 | $13.30 | $13.60 | $7.05 | 55,489 |
| 2015-08-24 | $13.53 | $13.80 | $12.84 | $13.10 | $6.79 | 115,450 |
| 2015-08-21 | $13.74 | $13.99 | $13.57 | $13.90 | $7.21 | 70,908 |
| 2015-08-20 | $14.05 | $14.49 | $13.48 | $13.97 | $7.24 | 203,499 |
| 2015-08-19 | $14.73 | $14.81 | $13.80 | $14.00 | $7.26 | 66,451 |
| 2015-08-18 | $14.88 | $15.02 | $14.60 | $14.71 | $7.63 | 131,993 |
| 2015-08-17 | $14.80 | $15.36 | $14.55 | $14.79 | $7.67 | 51,711 |
| 2015-08-14 | $14.80 | $15.21 | $14.60 | $14.92 | $7.74 | 33,297 |
| 2015-08-13 | $15.10 | $15.10 | $14.49 | $14.62 | $7.58 | 48,542 |
Dorchester Minerals LP (DMLP) News Headlines
Recent Dorchester Minerals LP (DMLP) News
Similar Companies to Dorchester Minerals LP (DMLP) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |