Ebara Corporation (EBCOY) Exchange: PINK
Data as of Aug. 22, 2025
$10.85 ($0.36) 3.43%
Ebara Corporation - Daily Information
Click for more stock information on Ebara Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.60 |
| Previous Close | $10.85 |
| High | $10.88 |
| Low | $10.60 |
| Adjusted Open | $10.60 |
| Previous Adjusted Close | $10.85 |
| Adjusted High | $10.88 |
| Adjusted Low | $10.60 |
Invest in Ebara Corporation (EBCOY)
Key People Ebara Corporation
| Employee | Position |
|---|---|
| Toichi Maeda | Co-Chairman |
| Masao Asami | President & Representative Director |
| Shugo Hosoda | Senior Manager-Finance & Accounting |
| Hiroyuki Kowase | Executive Officer & Senior Manager-Information |
| Hiroshi Sobukawa | Executive Officer, Head-Technology, R&D |
| Nobuharu Noji | Executive Officer & Head-Fluid Machinery Company |
| Seiji Katsuoka | Executive Officer & Manager-Equipment |
| Akihiro Kida | Executive Officer & Manager-Systems |
| Yoshiaki Okiyama | Executive Officer |
| Atsuo Ohi | Executive Officer & President-Environment Company |
| Akihiko Nagamine | Director |
| Shu Nagata | Executive Officer & Senior Manager-Personnel |
| Toru Nakayama | Executive Officer & Senior Manager-Legal Affairs |
| Sakon Uda | Co-Chairman |
| Mie Fujimoto | Independent Outside Director |
| Hisae Kitayama | Independent Outside Director |
| Hajime Sawabe | Independent Outside Director |
| Hiroshi Oeda | Independent Outside Director |
| Masahiro Hashimoto | Independent Outside Director |
| Junko Nishiyama | Independent Outside Director |
Historical Stock Data for Ebara Corporation (EBCOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $10.60 | $10.88 | $10.60 | $10.85 | $10.85 | 8,407 |
| 2025-08-21 | $10.61 | $10.63 | $10.47 | $10.49 | $10.49 | 32,208 |
| 2025-08-20 | $10.80 | $10.80 | $10.39 | $10.41 | $10.41 | 57,723 |
| 2025-08-19 | $10.96 | $10.99 | $10.85 | $10.88 | $10.88 | 10,945 |
| 2025-08-18 | $11.15 | $11.15 | $11.10 | $11.13 | $11.13 | 3,750 |
| 2025-08-15 | $10.91 | $10.97 | $10.91 | $10.94 | $10.94 | 2,671 |
| 2025-08-14 | $10.00 | $10.70 | $10.00 | $10.22 | $10.22 | 32,102 |
| 2025-08-13 | $9.88 | $9.88 | $9.83 | $9.84 | $9.84 | 27,020 |
| 2025-08-12 | $9.80 | $9.94 | $9.80 | $9.84 | $9.84 | 7,366 |
| 2025-08-11 | $10.00 | $10.00 | $9.89 | $9.89 | $9.89 | 3,982 |
| 2025-08-08 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 10,332 |
| 2025-08-07 | $9.71 | $9.73 | $9.70 | $9.72 | $9.72 | 5,764 |
| 2025-08-06 | $9.65 | $9.67 | $9.65 | $9.65 | $9.65 | 2,152 |
| 2025-08-05 | $9.38 | $9.38 | $9.31 | $9.32 | $9.32 | 5,302 |
| 2025-08-04 | $9.07 | $9.37 | $9.07 | $9.37 | $9.37 | 86,487 |
| 2025-08-01 | $9.07 | $9.07 | $9.03 | $9.05 | $9.05 | 6,542 |
| 2025-07-31 | $9.25 | $9.25 | $9.16 | $9.16 | $9.16 | 3,669 |
| 2025-07-30 | $9.56 | $9.56 | $9.31 | $9.31 | $9.31 | 1,110 |
| 2025-07-29 | $9.36 | $9.39 | $9.33 | $9.37 | $9.37 | 9,047 |
| 2025-07-28 | $9.22 | $9.24 | $9.20 | $9.24 | $9.24 | 5,199 |
| 2025-07-25 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 54,322 |
| 2025-07-24 | $9.57 | $9.57 | $9.53 | $9.55 | $9.55 | 3,246 |
| 2025-07-23 | $9.76 | $9.83 | $9.72 | $9.83 | $9.83 | 4,588 |
| 2025-07-22 | $10.01 | $10.01 | $9.57 | $9.59 | $9.59 | 2,258 |
| 2025-07-21 | $9.99 | $10.01 | $9.90 | $10.01 | $10.01 | 5,855 |
| 2025-07-18 | $10.04 | $10.04 | $9.85 | $9.86 | $9.86 | 2,929 |
| 2025-07-17 | $9.56 | $9.56 | $9.53 | $9.56 | $9.56 | 15,589 |
| 2025-07-16 | $9.55 | $9.56 | $9.40 | $9.40 | $9.40 | 8,514 |
| 2025-07-15 | $9.64 | $9.82 | $9.64 | $9.65 | $9.65 | 4,699 |
| 2025-07-14 | $9.52 | $9.53 | $9.34 | $9.34 | $9.34 | 3,217 |
| 2025-07-11 | $9.38 | $9.42 | $9.38 | $9.42 | $9.42 | 4,214 |
| 2025-07-10 | $9.57 | $9.57 | $9.45 | $9.45 | $9.45 | 3,316 |
| 2025-07-09 | $9.46 | $9.63 | $9.29 | $9.31 | $9.31 | 5,142 |
| 2025-07-08 | $9.52 | $9.52 | $9.38 | $9.38 | $9.38 | 5,177 |
| 2025-07-07 | $9.27 | $9.27 | $9.10 | $9.10 | $9.10 | 15,092 |
| 2025-07-03 | $9.48 | $9.52 | $9.45 | $9.45 | $9.45 | 22,842 |
| 2025-07-02 | $9.55 | $9.73 | $9.48 | $9.49 | $9.49 | 5,771 |
| 2025-07-01 | $9.66 | $9.81 | $9.66 | $9.74 | $9.74 | 69,592 |
| 2025-06-30 | $9.52 | $9.54 | $9.48 | $9.51 | $9.51 | 15,049 |
| 2025-06-27 | $9.21 | $9.53 | $9.21 | $9.48 | $9.48 | 3,565 |
| 2025-06-26 | $9.17 | $9.24 | $9.15 | $9.21 | $9.21 | 2,516 |
| 2025-06-25 | $8.30 | $8.31 | $8.29 | $8.30 | $8.30 | 2,214 |
| 2025-06-24 | $8.00 | $8.17 | $8.00 | $8.17 | $8.17 | 1,773 |
| 2025-06-23 | $7.67 | $7.83 | $7.67 | $7.76 | $7.76 | 11,667 |
| 2025-06-20 | $7.76 | $7.79 | $7.66 | $7.70 | $7.70 | 8,168 |
| 2025-06-18 | $7.93 | $8.03 | $7.80 | $7.80 | $7.80 | 37,287 |
| 2025-06-17 | $7.85 | $7.86 | $7.77 | $7.79 | $7.79 | 12,574 |
| 2025-06-16 | $7.75 | $7.77 | $7.70 | $7.70 | $7.70 | 30,000 |
| 2025-06-13 | $7.62 | $7.62 | $7.56 | $7.56 | $7.56 | 6,100 |
| 2025-06-12 | $8.01 | $8.03 | $7.83 | $7.86 | $7.86 | 11,002 |
| 2025-06-11 | $7.86 | $7.87 | $7.81 | $7.83 | $7.83 | 8,792 |
| 2025-06-10 | $7.82 | $7.82 | $7.79 | $7.80 | $7.80 | 5,904 |
| 2025-06-09 | $7.72 | $7.77 | $7.67 | $7.73 | $7.73 | 4,522 |
| 2025-06-06 | $8.02 | $8.02 | $7.47 | $7.69 | $7.69 | 13,710 |
| 2025-06-05 | $7.73 | $7.75 | $7.70 | $7.70 | $7.70 | 3,090 |
| 2025-06-04 | $7.79 | $7.85 | $7.79 | $7.83 | $7.83 | 11,122 |
| 2025-06-03 | $7.89 | $7.93 | $7.89 | $7.93 | $7.93 | 10,560 |
| 2025-06-02 | $7.97 | $8.04 | $7.97 | $8.04 | $8.04 | 6,511 |
| 2025-05-30 | $7.95 | $7.95 | $7.89 | $7.94 | $7.94 | 8,796 |
| 2025-05-29 | $8.06 | $8.08 | $8.03 | $8.03 | $8.03 | 23,641 |
| 2025-05-28 | $8.16 | $8.18 | $8.08 | $8.11 | $8.11 | 6,340 |
| 2025-05-27 | $8.26 | $8.32 | $8.26 | $8.28 | $8.28 | 11,227 |
| 2025-05-23 | $7.99 | $8.05 | $7.98 | $8.03 | $8.03 | 5,943 |
| 2025-05-22 | $8.08 | $8.13 | $8.08 | $8.08 | $8.08 | 15,649 |
| 2025-05-21 | $8.30 | $8.32 | $8.18 | $8.21 | $8.21 | 13,479 |
| 2025-05-20 | $8.41 | $8.44 | $8.41 | $8.41 | $8.41 | 9,714 |
| 2025-05-19 | $8.34 | $8.38 | $8.33 | $8.35 | $8.35 | 9,852 |
| 2025-05-16 | $8.30 | $8.33 | $8.28 | $8.33 | $8.33 | 11,282 |
| 2025-05-15 | $8.72 | $8.72 | $8.46 | $8.51 | $8.51 | 37,259 |
| 2025-05-14 | $8.44 | $8.44 | $8.36 | $8.36 | $8.36 | 44,972 |
| 2025-05-13 | $8.31 | $8.38 | $8.31 | $8.35 | $8.35 | 4,132 |
| 2025-05-12 | $8.32 | $8.35 | $8.06 | $8.08 | $8.08 | 8,579 |
| 2025-05-09 | $7.93 | $8.02 | $7.90 | $7.93 | $7.93 | 11,560 |
| 2025-05-08 | $7.82 | $7.91 | $7.65 | $7.65 | $7.65 | 12,218 |
| 2025-05-07 | $7.66 | $7.79 | $7.56 | $7.78 | $7.78 | 11,345 |
| 2025-05-06 | $7.75 | $7.88 | $7.60 | $7.71 | $7.71 | 11,971 |
| 2025-05-05 | $7.44 | $7.89 | $7.44 | $7.44 | $7.44 | 13,578 |
| 2025-05-02 | $7.39 | $7.78 | $7.39 | $7.78 | $7.78 | 8,983 |
| 2025-05-01 | $7.50 | $7.72 | $7.50 | $7.65 | $7.65 | 39,949 |
| 2025-04-30 | $7.42 | $7.50 | $7.39 | $7.50 | $7.50 | 87,069 |
| 2025-04-29 | $7.22 | $7.28 | $7.13 | $7.22 | $7.22 | 26,083 |
| 2025-04-28 | $7.09 | $7.23 | $6.94 | $6.94 | $6.94 | 41,729 |
| 2025-04-25 | $7.19 | $7.21 | $7.03 | $7.16 | $7.16 | 1,798,924 |
| 2025-04-24 | $7.25 | $7.27 | $7.09 | $7.10 | $7.10 | 2,126,571 |
| 2025-04-23 | $7.00 | $7.20 | $6.61 | $6.90 | $6.90 | 226,046 |
| 2025-04-22 | $6.56 | $6.91 | $6.56 | $6.85 | $6.85 | 16,230 |
| 2025-04-21 | $6.74 | $6.77 | $6.64 | $6.70 | $6.70 | 48,491 |
| 2025-04-17 | $6.68 | $6.97 | $6.68 | $6.91 | $6.91 | 19,331 |
| 2025-04-16 | $6.93 | $6.93 | $6.79 | $6.80 | $6.80 | 29,308 |
| 2025-04-15 | $7.04 | $7.07 | $6.99 | $7.00 | $7.00 | 8,151 |
| 2025-04-14 | $7.02 | $7.12 | $7.00 | $7.09 | $7.09 | 51,381 |
| 2025-04-11 | $7.11 | $7.11 | $6.80 | $6.99 | $6.99 | 12,252 |
| 2025-04-10 | $7.31 | $7.31 | $6.77 | $6.83 | $6.83 | 14,636 |
| 2025-04-09 | $6.32 | $7.23 | $6.28 | $7.23 | $7.23 | 133,467 |
| 2025-04-08 | $6.76 | $7.16 | $6.24 | $6.24 | $6.24 | 137,213 |
| 2025-04-07 | $6.39 | $6.60 | $6.13 | $6.32 | $6.32 | 53,115 |
| 2025-04-04 | $6.87 | $6.87 | $6.39 | $6.39 | $6.39 | 22,344 |
| 2025-04-03 | $7.08 | $7.11 | $6.93 | $6.96 | $6.96 | 43,531 |
| 2025-04-02 | $7.34 | $7.45 | $7.34 | $7.42 | $7.42 | 10,860 |
| 2025-04-01 | $7.40 | $7.52 | $7.39 | $7.50 | $7.50 | 22,442 |
| 2025-03-31 | $7.48 | $7.54 | $7.47 | $7.47 | $7.47 | 28,194 |
| 2025-03-28 | $7.63 | $8.00 | $7.63 | $7.74 | $7.74 | 12,997 |
| 2025-03-27 | $8.07 | $8.12 | $8.07 | $8.08 | $8.08 | 5,318 |
| 2025-03-26 | $8.14 | $8.14 | $8.03 | $8.04 | $8.04 | 10,382 |
| 2025-03-25 | $8.18 | $8.23 | $8.18 | $8.20 | $8.20 | 46,058 |
| 2025-03-24 | $7.66 | $8.20 | $7.66 | $7.92 | $7.92 | 4,544 |
| 2025-03-21 | $7.88 | $7.89 | $7.85 | $7.87 | $7.87 | 13,480 |
| 2025-03-20 | $7.58 | $7.83 | $7.58 | $7.76 | $7.76 | 8,659 |
| 2025-03-19 | $7.91 | $7.91 | $7.79 | $7.84 | $7.84 | 42,245 |
| 2025-03-18 | $8.02 | $8.06 | $7.97 | $8.03 | $8.03 | 18,113 |
| 2025-03-17 | $8.16 | $8.31 | $7.91 | $7.91 | $7.91 | 15,612 |
| 2025-03-14 | $8.02 | $8.10 | $8.02 | $8.10 | $8.10 | 12,615 |
| 2025-03-13 | $7.92 | $7.94 | $7.65 | $7.65 | $7.65 | 6,089 |
| 2025-03-12 | $8.05 | $8.13 | $8.04 | $8.07 | $8.07 | 4,000 |
| 2025-03-11 | $7.87 | $7.88 | $7.76 | $7.83 | $7.83 | 20,150 |
| 2025-03-10 | $8.23 | $8.23 | $7.96 | $8.02 | $8.02 | 27,833 |
| 2025-03-07 | $8.26 | $8.29 | $8.18 | $8.27 | $8.27 | 11,047 |
| 2025-03-06 | $8.38 | $8.38 | $8.18 | $8.23 | $8.23 | 4,467 |
| 2025-03-05 | $7.97 | $8.38 | $7.97 | $8.32 | $8.32 | 10,366 |
| 2025-03-04 | $8.23 | $8.34 | $8.23 | $8.28 | $8.28 | 7,084 |
| 2025-03-03 | $8.50 | $8.56 | $8.43 | $8.46 | $8.46 | 9,789 |
| 2025-02-28 | $7.91 | $8.24 | $7.91 | $8.23 | $8.23 | 4,875 |
| 2025-02-27 | $8.41 | $8.44 | $8.31 | $8.31 | $8.31 | 17,100 |
| 2025-02-26 | $8.14 | $8.21 | $8.14 | $8.14 | $8.14 | 9,691 |
| 2025-02-25 | $8.30 | $8.30 | $8.24 | $8.27 | $8.27 | 10,466 |
| 2025-02-24 | $8.71 | $8.71 | $8.49 | $8.56 | $8.56 | 16,401 |
| 2025-02-21 | $8.74 | $8.74 | $8.56 | $8.66 | $8.66 | 8,125 |
| 2025-02-20 | $8.91 | $8.91 | $8.66 | $8.72 | $8.72 | 28,541 |
| 2025-02-19 | $8.43 | $8.89 | $8.43 | $8.69 | $8.69 | 5,475 |
| 2025-02-18 | $8.86 | $8.88 | $8.84 | $8.88 | $8.88 | 11,284 |
| 2025-02-14 | $8.45 | $8.81 | $8.45 | $8.73 | $8.73 | 17,185 |
| 2025-02-13 | $8.27 | $8.32 | $8.27 | $8.32 | $8.32 | 5,582 |
| 2025-02-12 | $8.22 | $8.39 | $8.22 | $8.36 | $8.36 | 9,220 |
| 2025-02-11 | $8.15 | $8.22 | $8.15 | $8.16 | $8.16 | 10,330 |
| 2025-02-10 | $8.13 | $8.22 | $8.13 | $8.22 | $8.22 | 14,013 |
| 2025-02-07 | $8.15 | $8.16 | $8.02 | $8.02 | $8.02 | 9,064 |
| 2025-02-06 | $8.11 | $8.14 | $8.11 | $8.11 | $8.11 | 5,637 |
| 2025-02-05 | $8.05 | $8.22 | $8.05 | $8.21 | $8.21 | 12,857 |
| 2025-02-04 | $8.30 | $8.30 | $8.12 | $8.19 | $8.19 | 17,010 |
| 2025-02-03 | $8.11 | $8.21 | $8.09 | $8.18 | $8.18 | 11,398 |
| 2025-01-31 | $8.43 | $8.43 | $8.19 | $8.21 | $8.21 | 5,454 |
| 2025-01-30 | $8.49 | $8.49 | $8.30 | $8.34 | $8.34 | 6,836 |
| 2025-01-29 | $8.17 | $8.23 | $8.15 | $8.19 | $8.19 | 63,874 |
| 2025-01-28 | $8.26 | $8.30 | $8.24 | $8.30 | $8.30 | 29,887 |
| 2025-01-27 | $8.46 | $8.46 | $8.40 | $8.43 | $8.43 | 36,096 |
| 2025-01-24 | $8.92 | $9.03 | $8.86 | $8.92 | $8.92 | 15,523 |
| 2025-01-23 | $8.69 | $8.78 | $8.69 | $8.77 | $8.77 | 8,423 |
| 2025-01-22 | $8.78 | $8.83 | $8.77 | $8.81 | $8.81 | 39,395 |
| 2025-01-21 | $8.67 | $8.74 | $8.65 | $8.74 | $8.74 | 73,442 |
| 2025-01-17 | $8.86 | $8.87 | $8.84 | $8.84 | $8.84 | 10,288 |
| 2025-01-16 | $8.51 | $8.97 | $8.51 | $8.54 | $8.54 | 46,599 |
| 2025-01-15 | $8.79 | $8.79 | $8.67 | $8.72 | $8.72 | 50,956 |
| 2025-01-14 | $8.50 | $8.70 | $8.40 | $8.40 | $8.40 | 32,561 |
| 2025-01-13 | $8.53 | $8.85 | $8.41 | $8.74 | $8.74 | 13,066 |
| 2025-01-10 | $8.33 | $8.69 | $8.33 | $8.56 | $8.56 | 20,098 |
| 2025-01-08 | $8.02 | $8.29 | $8.02 | $8.27 | $8.27 | 7,740 |
| 2025-01-07 | $8.58 | $8.58 | $8.35 | $8.35 | $8.35 | 12,287 |
| 2025-01-06 | $8.56 | $8.57 | $8.32 | $8.33 | $8.33 | 22,365 |
| 2025-01-03 | $8.00 | $8.11 | $7.66 | $8.11 | $8.11 | 6,154 |
| 2025-01-02 | $7.81 | $8.08 | $7.67 | $7.90 | $7.90 | 16,462 |
| 2024-12-31 | $8.15 | $8.37 | $7.68 | $8.27 | $8.27 | 9,652 |
| 2024-12-30 | $8.16 | $8.42 | $8.00 | $8.30 | $8.30 | 4,197 |
| 2024-12-27 | $8.19 | $8.19 | $7.96 | $8.06 | $8.06 | 13,518 |
| 2024-12-26 | $8.12 | $8.13 | $8.07 | $8.13 | $8.13 | 3,284 |
| 2024-12-24 | $8.04 | $8.06 | $7.96 | $8.01 | $8.01 | 44,220 |
| 2024-12-23 | $8.08 | $8.42 | $8.05 | $8.10 | $8.10 | 10,444 |
| 2024-12-20 | $8.04 | $8.23 | $8.04 | $8.23 | $8.23 | 40,593 |
| 2024-12-19 | $8.07 | $8.19 | $7.83 | $8.17 | $8.17 | 113,594 |
| 2024-12-18 | $8.02 | $8.37 | $8.02 | $8.07 | $8.07 | 23,747 |
| 2024-12-17 | $7.90 | $8.01 | $7.90 | $7.96 | $7.96 | 13,879 |
| 2024-12-16 | $7.73 | $7.88 | $7.58 | $7.74 | $7.74 | 28,251 |
| 2024-12-13 | $7.72 | $7.84 | $7.56 | $7.84 | $7.84 | 8,287 |
| 2024-12-12 | $7.87 | $7.97 | $7.76 | $7.97 | $7.97 | 6,462 |
| 2024-12-11 | $8.09 | $8.15 | $8.08 | $8.14 | $8.14 | 8,942 |
| 2024-12-10 | $8.03 | $8.08 | $8.01 | $8.01 | $8.01 | 9,068 |
| 2024-12-09 | $8.14 | $8.17 | $8.07 | $8.07 | $8.07 | 10,647 |
| 2024-12-06 | $7.87 | $8.25 | $7.87 | $8.23 | $8.23 | 4,285 |
| 2024-12-05 | $8.06 | $8.08 | $8.00 | $8.00 | $8.00 | 10,977 |
| 2024-12-04 | $7.91 | $8.02 | $7.83 | $7.88 | $7.88 | 4,840 |
| 2024-12-03 | $7.47 | $7.67 | $7.45 | $7.67 | $7.67 | 16,798 |
| 2024-12-02 | $7.48 | $7.65 | $7.31 | $7.50 | $7.50 | 8,919 |
| 2024-11-29 | $7.34 | $7.45 | $7.31 | $7.45 | $7.45 | 4,758 |
| 2024-11-27 | $7.18 | $7.22 | $7.10 | $7.10 | $7.10 | 14,817 |
| 2024-11-26 | $7.11 | $7.13 | $7.06 | $7.13 | $7.13 | 9,546 |
| 2024-11-25 | $7.20 | $7.30 | $7.07 | $7.24 | $7.24 | 15,308 |
| 2024-11-22 | $7.13 | $7.43 | $7.13 | $7.41 | $7.41 | 42,650 |
| 2024-11-21 | $7.41 | $7.43 | $7.36 | $7.41 | $7.41 | 11,555 |
| 2024-11-20 | $7.44 | $7.48 | $7.35 | $7.41 | $7.41 | 7,884 |
| 2024-11-19 | $7.39 | $7.43 | $7.35 | $7.40 | $7.40 | 20,735 |
| 2024-11-18 | $6.84 | $7.15 | $6.84 | $7.09 | $7.09 | 13,073 |
| 2024-11-15 | $7.36 | $7.39 | $7.33 | $7.34 | $7.34 | 19,090 |
| 2024-11-14 | $7.66 | $7.76 | $7.43 | $7.75 | $7.75 | 7,042 |
| 2024-11-13 | $8.09 | $8.13 | $8.05 | $8.08 | $8.08 | 8,564 |
| 2024-11-12 | $8.23 | $8.23 | $8.15 | $8.19 | $8.19 | 26,055 |
| 2024-11-11 | $8.29 | $8.38 | $8.29 | $8.36 | $8.36 | 7,762 |
| 2024-11-08 | $8.38 | $8.40 | $8.18 | $8.19 | $8.19 | 8,919 |
| 2024-11-07 | $7.81 | $8.42 | $7.81 | $8.04 | $8.04 | 3,494 |
| 2024-11-06 | $7.49 | $7.91 | $7.49 | $7.85 | $7.85 | 45,587 |
| 2024-11-05 | $7.70 | $7.75 | $7.67 | $7.74 | $7.74 | 11,208 |
| 2024-11-04 | $7.55 | $7.63 | $7.47 | $7.55 | $7.55 | 7,966 |
| 2024-11-01 | $7.53 | $7.55 | $7.51 | $7.53 | $7.53 | 10,080 |
| 2024-10-31 | $7.54 | $7.54 | $7.46 | $7.52 | $7.52 | 25,031 |
| 2024-10-30 | $7.47 | $7.51 | $7.47 | $7.48 | $7.48 | 2,175 |
| 2024-10-29 | $7.45 | $7.54 | $7.45 | $7.51 | $7.51 | 39,023 |
| 2024-10-28 | $7.41 | $7.41 | $7.35 | $7.40 | $7.40 | 8,234 |
| 2024-10-25 | $7.56 | $7.59 | $7.33 | $7.43 | $7.43 | 12,164 |
| 2024-10-24 | $7.42 | $7.45 | $7.39 | $7.45 | $7.45 | 84,050 |
| 2024-10-23 | $7.46 | $7.46 | $7.29 | $7.31 | $7.31 | 62,155 |
| 2024-10-22 | $7.45 | $7.51 | $7.44 | $7.48 | $7.48 | 43,933 |
| 2024-10-21 | $7.96 | $8.06 | $7.72 | $7.76 | $7.76 | 143,081 |
| 2024-10-18 | $8.06 | $8.06 | $8.03 | $8.04 | $8.04 | 4,689 |
| 2024-10-17 | $7.97 | $8.18 | $7.77 | $7.99 | $7.99 | 8,120 |
| 2024-10-16 | $7.87 | $8.30 | $7.87 | $8.21 | $8.21 | 14,067 |
| 2024-10-15 | $8.44 | $8.44 | $8.12 | $8.29 | $8.29 | 6,434 |
| 2024-10-14 | $8.10 | $8.31 | $7.96 | $7.96 | $7.96 | 4,973 |
| 2024-10-11 | $7.94 | $8.05 | $7.68 | $8.01 | $8.01 | 10,443 |
| 2024-10-10 | $7.99 | $8.02 | $7.70 | $7.95 | $7.95 | 6,434 |
| 2024-10-09 | $8.22 | $8.22 | $7.96 | $7.97 | $7.97 | 4,292 |
| 2024-10-08 | $7.96 | $8.08 | $7.96 | $8.04 | $8.04 | 6,569 |
| 2024-10-07 | $8.32 | $8.39 | $8.06 | $8.07 | $8.07 | 12,719 |
| 2024-10-04 | $8.20 | $8.46 | $7.94 | $8.27 | $8.27 | 32,857 |
| 2024-10-03 | $8.20 | $8.91 | $8.20 | $8.59 | $8.59 | 99,979 |
| 2024-10-02 | $8.68 | $8.82 | $8.45 | $8.67 | $8.67 | 90,093 |
| 2024-10-01 | $8.44 | $8.84 | $8.37 | $8.67 | $8.67 | 9,806 |
| 2024-09-30 | $8.46 | $8.46 | $8.12 | $8.36 | $8.36 | 16,764 |
| 2024-09-27 | $8.30 | $8.34 | $7.91 | $8.30 | $8.30 | 7,511 |
| 2024-09-26 | $7.98 | $8.23 | $7.84 | $8.20 | $8.20 | 48,778 |
| 2024-09-25 | $7.26 | $7.58 | $7.26 | $7.48 | $7.48 | 262,966 |
| 2024-09-24 | $7.32 | $7.59 | $7.10 | $7.27 | $7.27 | 7,162 |
| 2024-09-23 | $6.98 | $7.43 | $6.98 | $7.32 | $7.32 | 8,179 |
| 2024-09-20 | $7.36 | $7.55 | $7.12 | $7.26 | $7.26 | 14,833 |
| 2024-09-19 | $6.92 | $7.24 | $6.84 | $7.23 | $7.23 | 8,585 |
| 2024-09-18 | $6.90 | $7.26 | $6.90 | $6.97 | $6.97 | 7,362 |
| 2024-09-17 | $6.66 | $6.98 | $6.66 | $6.90 | $6.90 | 7,165 |
| 2024-09-16 | $7.03 | $7.06 | $6.96 | $7.06 | $7.06 | 8,542 |
| 2024-09-13 | $6.94 | $6.99 | $6.88 | $6.93 | $6.93 | 12,913 |
| 2024-09-12 | $6.81 | $6.81 | $6.60 | $6.71 | $6.71 | 14,035 |
| 2024-09-11 | $6.14 | $6.15 | $6.00 | $6.15 | $6.15 | 9,177 |
| 2024-09-10 | $6.21 | $6.25 | $6.05 | $6.25 | $6.25 | 8,731 |
| 2024-09-09 | $6.00 | $6.13 | $5.91 | $6.05 | $6.05 | 27,896 |
| 2024-09-06 | $6.06 | $6.06 | $5.89 | $5.89 | $5.89 | 10,566 |
| 2024-09-05 | $6.23 | $6.29 | $6.23 | $6.29 | $6.29 | 15,727 |
| 2024-09-04 | $6.32 | $6.32 | $6.24 | $6.26 | $6.26 | 8,144 |
| 2024-09-03 | $6.53 | $6.53 | $6.40 | $6.42 | $6.42 | 9,870 |
| 2024-08-30 | $6.94 | $6.94 | $6.72 | $6.78 | $6.78 | 16,865 |
| 2024-08-29 | $6.52 | $6.78 | $6.52 | $6.71 | $6.71 | 3,644 |
| 2024-08-28 | $6.74 | $6.74 | $6.67 | $6.68 | $6.68 | 12,411 |
| 2024-08-27 | $6.73 | $7.03 | $6.67 | $6.79 | $6.79 | 3,337 |
| 2024-08-26 | $6.75 | $6.87 | $6.63 | $6.74 | $6.74 | 8,368 |
| 2024-08-23 | $6.75 | $6.94 | $6.71 | $6.94 | $6.94 | 19,619 |
| 2024-08-22 | $6.62 | $6.90 | $6.62 | $6.84 | $6.84 | 8,370 |
| 2024-08-21 | $6.79 | $7.02 | $6.79 | $6.88 | $6.88 | 3,700 |
| 2024-08-20 | $6.85 | $7.12 | $6.73 | $7.12 | $7.12 | 6,158 |
| 2024-08-19 | $6.82 | $6.92 | $6.70 | $6.88 | $6.88 | 7,503 |
| 2024-08-16 | $7.01 | $7.01 | $6.77 | $6.87 | $6.87 | 7,841 |
| 2024-08-15 | $6.75 | $7.09 | $6.57 | $6.85 | $6.85 | 57,793 |
| 2024-08-14 | $6.64 | $6.68 | $6.33 | $6.43 | $6.43 | 17,352 |
| 2024-08-13 | $6.68 | $6.68 | $6.57 | $6.59 | $6.59 | 46,849 |
| 2024-08-12 | $5.95 | $6.15 | $5.95 | $6.00 | $6.00 | 61,206 |
| 2024-08-09 | $5.98 | $6.15 | $5.91 | $5.97 | $5.97 | 10,995 |
| 2024-08-08 | $5.81 | $6.23 | $5.81 | $6.17 | $6.17 | 8,766 |
| 2024-08-07 | $6.17 | $6.41 | $5.93 | $5.93 | $5.93 | 7,050 |
| 2024-08-06 | $6.20 | $6.33 | $5.88 | $5.90 | $5.90 | 44,589 |
| 2024-08-05 | $5.57 | $5.67 | $5.44 | $5.62 | $5.62 | 21,267 |
| 2024-08-02 | $6.41 | $6.46 | $6.15 | $6.15 | $6.15 | 10,931 |
| 2024-08-01 | $6.86 | $7.09 | $6.76 | $6.92 | $6.92 | 4,362 |
| 2024-07-31 | $7.12 | $7.33 | $7.07 | $7.25 | $7.25 | 4,911 |
| 2024-07-30 | $6.88 | $6.94 | $6.75 | $6.80 | $6.80 | 11,399 |
| 2024-07-29 | $6.81 | $6.98 | $6.76 | $6.98 | $6.98 | 8,615 |
| 2024-07-26 | $6.81 | $6.81 | $6.70 | $6.70 | $6.70 | 4,094 |
| 2024-07-25 | $6.76 | $6.76 | $6.58 | $6.69 | $6.69 | 13,564 |
| 2024-07-24 | $6.99 | $7.05 | $6.84 | $6.91 | $6.91 | 6,852 |
| 2024-07-23 | $6.92 | $7.23 | $6.92 | $7.21 | $7.21 | 26,158 |
| 2024-07-22 | $7.01 | $7.10 | $6.80 | $7.00 | $7.00 | 11,590 |
| 2024-07-19 | $7.28 | $7.35 | $7.18 | $7.23 | $7.23 | 3,621 |
| 2024-07-18 | $7.43 | $7.62 | $7.15 | $7.15 | $7.15 | 4,284 |
| 2024-07-17 | $7.25 | $7.76 | $7.25 | $7.54 | $7.54 | 5,134 |
| 2024-07-16 | $39.25 | $39.25 | $39.04 | $39.04 | $7.81 | 8,215 |
| 2024-07-15 | $39.00 | $39.35 | $38.11 | $39.35 | $7.87 | 12,495 |
| 2024-07-12 | $37.96 | $37.96 | $37.96 | $37.96 | $7.59 | 2,150 |
| 2024-07-11 | $39.15 | $39.15 | $37.83 | $37.96 | $7.59 | 5,085 |
| 2024-07-10 | $38.56 | $38.76 | $38.56 | $38.76 | $7.75 | 23,350 |
| 2024-07-09 | $35.22 | $40.07 | $35.22 | $39.37 | $7.87 | 14,310 |
| 2024-07-08 | $38.49 | $39.32 | $38.46 | $38.70 | $7.74 | 7,850 |
| 2024-07-05 | $39.34 | $40.05 | $39.34 | $40.05 | $8.01 | 6,940 |
| 2024-07-03 | $39.39 | $39.39 | $39.39 | $39.39 | $7.88 | 4,710 |
| 2024-07-02 | $37.26 | $39.59 | $37.26 | $38.74 | $7.75 | 19,635 |
| 2024-07-01 | $39.78 | $39.94 | $37.04 | $39.94 | $7.99 | 5,390 |
| 2024-06-28 | $40.06 | $40.06 | $38.97 | $38.97 | $7.79 | 7,855 |
| 2024-06-27 | $36.97 | $36.97 | $36.97 | $36.97 | $7.39 | 6,300 |
| 2024-06-26 | $37.02 | $37.25 | $36.97 | $36.97 | $7.39 | 24,895 |
| 2024-06-25 | $37.43 | $37.58 | $37.43 | $37.58 | $7.52 | 17,940 |
| 2024-06-24 | $38.17 | $38.50 | $37.67 | $37.67 | $7.53 | 19,990 |
| 2024-06-21 | $37.50 | $37.51 | $37.50 | $37.51 | $7.50 | 9,645 |
| 2024-06-20 | $37.95 | $37.95 | $37.72 | $37.92 | $7.58 | 8,065 |
| 2024-06-18 | $38.24 | $38.33 | $38.19 | $38.24 | $7.65 | 13,530 |
| 2024-06-17 | $37.61 | $38.16 | $37.61 | $37.99 | $7.60 | 15,810 |
| 2024-06-14 | $38.43 | $38.64 | $38.43 | $38.64 | $7.73 | 36,420 |
| 2024-06-13 | $39.36 | $39.36 | $38.32 | $38.35 | $7.67 | 13,925 |
| 2024-06-12 | $38.81 | $39.60 | $38.81 | $39.36 | $7.87 | 11,220 |
| 2024-06-11 | $38.75 | $38.78 | $38.75 | $38.78 | $7.76 | 39,890 |
| 2024-06-10 | $37.39 | $37.39 | $37.37 | $37.37 | $7.47 | 6,470 |
| 2024-06-07 | $36.56 | $36.64 | $36.45 | $36.45 | $7.29 | 89,100 |
| 2024-06-06 | $36.61 | $36.66 | $36.54 | $36.55 | $7.31 | 10,195 |
| 2024-06-05 | $36.01 | $36.22 | $36.01 | $36.22 | $7.24 | 21,660 |
| 2024-06-04 | $36.20 | $36.70 | $35.81 | $36.70 | $7.34 | 9,095 |
| 2024-06-03 | $37.45 | $37.88 | $36.63 | $36.71 | $7.34 | 22,095 |
| 2024-05-31 | $35.66 | $36.63 | $35.66 | $36.38 | $36.38 | 4,330 |
| 2024-05-30 | $36.71 | $37.07 | $36.38 | $36.38 | $36.38 | 3,313 |
| 2024-05-29 | $37.22 | $37.22 | $36.88 | $36.88 | $36.88 | 2,568 |
| 2024-05-28 | $38.29 | $38.75 | $38.29 | $38.75 | $38.75 | 2,162 |
| 2024-05-24 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 980 |
| 2024-05-23 | $39.00 | $39.33 | $38.60 | $38.60 | $38.60 | 5,071 |
| 2024-05-22 | $37.83 | $39.23 | $37.83 | $39.11 | $39.11 | 5,895 |
| 2024-05-21 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 922 |
| 2024-05-20 | $41.02 | $41.08 | $40.71 | $40.78 | $40.78 | 5,431 |
| 2024-05-17 | $40.33 | $40.54 | $40.33 | $40.40 | $40.40 | 2,577 |
| 2024-05-16 | $40.74 | $40.74 | $40.35 | $40.36 | $40.36 | 5,412 |
| 2024-05-15 | $38.53 | $38.96 | $38.53 | $38.96 | $38.96 | 3,006 |
| 2024-05-14 | $43.07 | $43.07 | $41.35 | $42.25 | $42.25 | 4,326 |
| 2024-05-13 | $44.05 | $44.05 | $42.44 | $43.20 | $43.20 | 3,116 |
| 2024-05-10 | $42.87 | $42.87 | $42.80 | $42.80 | $42.80 | 1,365 |
| 2024-05-09 | $43.81 | $43.94 | $43.81 | $43.93 | $43.93 | 1,382 |
| 2024-05-08 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 1,210 |
| 2024-05-07 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 584 |
| 2024-05-06 | $43.33 | $43.94 | $43.33 | $43.36 | $43.36 | 1,589 |
| 2024-05-03 | $43.23 | $43.45 | $43.04 | $43.45 | $43.45 | 1,731 |
| 2024-05-02 | $42.55 | $42.67 | $42.55 | $42.62 | $42.62 | 3,270 |
| 2024-05-01 | $40.96 | $41.88 | $40.96 | $41.87 | $41.87 | 1,845 |
| 2024-04-30 | $41.43 | $41.51 | $41.38 | $41.38 | $41.38 | 1,742 |
| 2024-04-29 | $41.89 | $41.89 | $41.71 | $41.71 | $41.71 | 2,200 |
| 2024-04-26 | $41.44 | $41.54 | $41.44 | $41.54 | $41.54 | 1,752 |
| 2024-04-25 | $40.22 | $40.77 | $40.22 | $40.77 | $40.77 | 4,765 |
| 2024-04-24 | $41.59 | $42.19 | $41.56 | $41.65 | $41.65 | 3,459 |
| 2024-04-23 | $41.02 | $41.21 | $41.02 | $41.08 | $41.08 | 3,189 |
| 2024-04-22 | $41.50 | $41.50 | $41.00 | $41.34 | $41.34 | 74,802 |
| 2024-04-19 | $41.81 | $41.81 | $41.35 | $41.44 | $41.44 | 3,070 |
| 2024-04-18 | $41.75 | $43.14 | $41.75 | $43.14 | $43.14 | 3,829 |
| 2024-04-17 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 1,079 |
| 2024-04-16 | $42.22 | $42.30 | $42.22 | $42.30 | $42.30 | 1,419 |
| 2024-04-15 | $44.72 | $44.72 | $43.82 | $43.95 | $43.95 | 11,486 |
| 2024-04-12 | $46.23 | $46.23 | $45.30 | $45.30 | $45.30 | 1,355 |
| 2024-04-11 | $45.32 | $46.18 | $45.17 | $46.18 | $46.18 | 4,738 |
| 2024-04-10 | $44.22 | $44.60 | $43.90 | $43.90 | $43.90 | 3,149 |
| 2024-04-09 | $45.50 | $45.50 | $45.06 | $45.42 | $45.42 | 3,013 |
| 2024-04-08 | $44.19 | $44.33 | $44.10 | $44.10 | $44.10 | 1,711 |
| 2024-04-05 | $43.07 | $43.51 | $43.07 | $43.51 | $43.51 | 7,389 |
| 2024-04-04 | $45.48 | $45.60 | $44.51 | $44.51 | $44.51 | 10,886 |
| 2024-04-03 | $44.02 | $44.32 | $44.02 | $44.24 | $44.24 | 7,254 |
| 2024-04-02 | $45.09 | $46.14 | $44.91 | $45.07 | $45.07 | 14,326 |
| 2024-04-01 | $44.07 | $44.21 | $43.46 | $44.21 | $44.21 | 3,612 |
| 2024-03-28 | $44.56 | $44.68 | $44.56 | $44.68 | $44.68 | 1,489 |
| 2024-03-27 | $44.99 | $45.24 | $44.99 | $45.24 | $45.24 | 10,260 |
| 2024-03-26 | $45.87 | $46.16 | $45.70 | $45.70 | $45.70 | 32,241 |
| 2024-03-25 | $45.30 | $45.30 | $44.79 | $44.88 | $44.88 | 23,960 |
| 2024-03-22 | $43.23 | $43.51 | $42.88 | $43.51 | $43.51 | 126,108 |
| 2024-03-21 | $43.50 | $43.64 | $43.05 | $43.09 | $43.09 | 141,502 |
| 2024-03-20 | $42.53 | $42.90 | $42.53 | $42.82 | $42.82 | 53,045 |
| 2024-03-19 | $41.66 | $42.20 | $41.38 | $42.20 | $42.20 | 9,060 |
| 2024-03-18 | $43.29 | $43.31 | $43.17 | $43.31 | $43.31 | 2,065 |
| 2024-03-15 | $42.62 | $42.68 | $42.30 | $42.47 | $42.47 | 3,644 |
| 2024-03-14 | $43.34 | $43.34 | $43.02 | $43.07 | $43.07 | 42,230 |
| 2024-03-13 | $46.87 | $46.87 | $45.42 | $45.81 | $45.81 | 46,402 |
| 2024-03-12 | $46.45 | $47.00 | $46.15 | $47.00 | $47.00 | 10,924 |
| 2024-03-11 | $44.76 | $46.36 | $44.76 | $44.92 | $44.92 | 3,839 |
| 2024-03-08 | $44.75 | $45.47 | $44.75 | $45.20 | $45.20 | 3,635 |
| 2024-03-07 | $45.58 | $45.58 | $44.86 | $45.56 | $45.56 | 1,841 |
| 2024-03-06 | $44.56 | $47.00 | $44.56 | $46.01 | $46.01 | 6,093 |
| 2024-03-05 | $43.44 | $43.68 | $43.11 | $43.65 | $43.65 | 3,771 |
| 2024-03-04 | $43.23 | $43.51 | $43.23 | $43.51 | $43.51 | 3,355 |
| 2024-03-01 | $43.07 | $43.96 | $43.02 | $43.96 | $43.96 | 3,171 |
| 2024-02-29 | $42.18 | $42.18 | $42.16 | $42.16 | $42.16 | 1,762 |
| 2024-02-28 | $40.43 | $40.43 | $40.34 | $40.34 | $40.34 | 1,207 |
| 2024-02-27 | $39.96 | $39.96 | $39.70 | $39.85 | $39.85 | 5,138 |
| 2024-02-26 | $38.98 | $39.02 | $38.91 | $39.02 | $39.02 | 1,839 |
| 2024-02-23 | $39.06 | $39.16 | $38.96 | $39.09 | $39.09 | 3,459 |
| 2024-02-22 | $38.83 | $38.91 | $38.83 | $38.90 | $38.90 | 6,755 |
| 2024-02-21 | $37.18 | $37.21 | $37.08 | $37.08 | $37.08 | 1,465 |
| 2024-02-20 | $37.38 | $37.42 | $37.37 | $37.42 | $37.42 | 2,372 |
| 2024-02-16 | $38.11 | $38.11 | $37.48 | $37.51 | $37.51 | 3,250 |
| 2024-02-15 | $36.99 | $37.36 | $36.74 | $36.93 | $36.93 | 4,014 |
| 2024-02-14 | $32.32 | $33.00 | $32.32 | $32.96 | $32.96 | 8,158 |
| 2024-02-13 | $31.36 | $31.63 | $31.20 | $31.40 | $31.40 | 4,179 |
| 2024-02-12 | $31.93 | $32.03 | $31.82 | $32.03 | $32.03 | 1,659 |
| 2024-02-09 | $31.58 | $31.78 | $31.49 | $31.61 | $31.61 | 3,273 |
| 2024-02-08 | $31.83 | $32.03 | $31.83 | $32.03 | $32.03 | 1,824 |
| 2024-02-07 | $32.03 | $32.21 | $32.03 | $32.21 | $32.21 | 7,411 |
| 2024-02-06 | $31.85 | $31.85 | $31.63 | $31.74 | $31.74 | 2,995 |
| 2024-02-05 | $31.47 | $31.59 | $31.39 | $31.57 | $31.57 | 2,757 |
| 2024-02-02 | $31.43 | $31.64 | $31.43 | $31.59 | $31.59 | 2,064 |
| 2024-02-01 | $31.70 | $31.77 | $31.70 | $31.77 | $31.77 | 968 |
| 2024-01-31 | $31.53 | $31.81 | $31.34 | $31.36 | $31.36 | 3,954 |
| 2024-01-30 | $31.01 | $31.31 | $31.01 | $31.08 | $31.08 | 1,336 |
| 2024-01-29 | $30.95 | $31.12 | $30.95 | $31.12 | $31.12 | 2,871 |
| 2024-01-26 | $31.15 | $31.28 | $31.14 | $31.15 | $31.15 | 5,696 |
| 2024-01-25 | $32.00 | $32.00 | $31.88 | $31.88 | $31.88 | 1,427 |
| 2024-01-24 | $30.93 | $31.44 | $30.93 | $31.25 | $31.25 | 2,395 |
| 2024-01-23 | $31.30 | $31.34 | $31.30 | $31.34 | $31.34 | 1,229 |
| 2024-01-22 | $31.58 | $31.78 | $31.58 | $31.74 | $31.74 | 1,664 |
| 2024-01-19 | $30.36 | $30.52 | $30.36 | $30.52 | $30.52 | 3,944 |
| 2024-01-18 | $29.85 | $29.90 | $29.65 | $29.85 | $29.85 | 8,057 |
| 2024-01-17 | $29.29 | $29.39 | $29.21 | $29.36 | $29.36 | 5,378 |
| 2024-01-16 | $30.56 | $30.56 | $29.99 | $30.04 | $30.04 | 4,431 |
| 2024-01-12 | $30.58 | $30.58 | $30.31 | $30.31 | $30.31 | 7,692 |
| 2024-01-11 | $30.10 | $30.66 | $30.03 | $30.05 | $30.05 | 1,829 |
| 2024-01-10 | $29.89 | $30.07 | $29.89 | $29.99 | $29.99 | 2,855 |
| 2024-01-09 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 920 |
| 2024-01-08 | $28.89 | $29.07 | $28.63 | $28.92 | $28.92 | 8,128 |
| 2024-01-05 | $28.26 | $28.40 | $28.26 | $28.37 | $28.37 | 3,622 |
| 2024-01-04 | $28.54 | $28.55 | $27.75 | $28.46 | $28.46 | 4,550 |
| 2024-01-03 | $28.34 | $28.63 | $28.21 | $28.24 | $28.24 | 9,795 |
| 2024-01-02 | $28.79 | $28.93 | $28.24 | $28.71 | $28.71 | 3,805 |
| 2023-12-29 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 406 |
| 2023-12-28 | $29.56 | $29.70 | $29.56 | $29.59 | $29.59 | 3,309 |
| 2023-12-27 | $29.64 | $29.64 | $29.54 | $29.54 | $29.54 | 1,198 |
| 2023-12-26 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 1,747 |
| 2023-12-22 | $30.09 | $30.14 | $29.86 | $29.86 | $29.86 | 2,258 |
| 2023-12-21 | $29.75 | $29.75 | $29.56 | $29.71 | $29.71 | 2,767 |
| 2023-12-20 | $30.54 | $30.54 | $29.32 | $29.32 | $29.32 | 23,098 |
| 2023-12-19 | $29.29 | $29.41 | $29.14 | $29.23 | $29.23 | 10,411 |
| 2023-12-18 | $27.75 | $28.22 | $27.75 | $27.96 | $27.96 | 38,990 |
| 2023-12-15 | $27.67 | $27.96 | $27.54 | $27.54 | $27.54 | 1,550 |
| 2023-12-14 | $26.80 | $27.73 | $26.80 | $27.73 | $27.73 | 3,238 |
| 2023-12-13 | $27.86 | $27.86 | $27.03 | $27.81 | $27.81 | 4,488 |
| 2023-12-12 | $27.12 | $27.32 | $27.12 | $27.27 | $27.27 | 2,665 |
| 2023-12-11 | $27.58 | $27.66 | $27.57 | $27.64 | $27.64 | 2,556 |
| 2023-12-08 | $27.46 | $27.53 | $26.47 | $26.51 | $26.51 | 11,629 |
| 2023-12-07 | $28.00 | $28.37 | $27.96 | $28.37 | $28.37 | 2,878 |
| 2023-12-06 | $28.51 | $28.57 | $28.25 | $28.39 | $28.39 | 5,531 |
| 2023-12-05 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 920 |
| 2023-12-04 | $28.68 | $28.79 | $28.54 | $28.63 | $28.63 | 8,849 |
| 2023-12-01 | $28.36 | $28.80 | $28.36 | $28.66 | $28.66 | 6,983 |
| 2023-11-30 | $28.22 | $28.26 | $28.16 | $28.16 | $28.16 | 9,998 |
| 2023-11-29 | $28.04 | $28.10 | $27.98 | $28.05 | $28.05 | 7,783 |
| 2023-11-28 | $27.71 | $27.97 | $27.71 | $27.84 | $27.84 | 5,910 |
| 2023-11-27 | $27.85 | $27.98 | $27.85 | $27.96 | $27.96 | 11,712 |
| 2023-11-24 | $27.80 | $27.86 | $27.76 | $27.86 | $27.86 | 3,542 |
| 2023-11-22 | $27.62 | $27.67 | $27.50 | $27.67 | $27.67 | 2,557 |
| 2023-11-21 | $27.60 | $27.60 | $27.16 | $27.19 | $27.19 | 2,895 |
| 2023-11-20 | $27.70 | $27.84 | $27.60 | $27.84 | $27.84 | 2,723 |
| 2023-11-17 | $27.41 | $27.54 | $27.41 | $27.48 | $27.48 | 2,068 |
| 2023-11-16 | $26.80 | $26.98 | $26.80 | $26.95 | $26.95 | 3,494 |
| 2023-11-15 | $26.22 | $26.33 | $26.08 | $26.19 | $26.19 | 3,405 |
| 2023-11-14 | $24.75 | $25.96 | $24.75 | $25.96 | $25.96 | 3,466 |
| 2023-11-13 | $23.70 | $24.37 | $23.70 | $23.75 | $23.75 | 5,453 |
| 2023-11-10 | $23.26 | $23.46 | $23.26 | $23.46 | $23.46 | 4,857 |
| 2023-11-09 | $23.28 | $23.33 | $22.99 | $22.99 | $22.99 | 5,877 |
| 2023-11-08 | $23.18 | $23.18 | $22.99 | $22.99 | $22.99 | 3,882 |
| 2023-11-07 | $23.28 | $23.46 | $23.28 | $23.46 | $23.46 | 4,786 |
| 2023-11-06 | $23.45 | $23.60 | $23.21 | $23.54 | $23.54 | 7,703 |
| 2023-11-03 | $23.46 | $23.58 | $23.08 | $23.46 | $23.46 | 3,239 |
| 2023-11-02 | $22.54 | $23.01 | $22.54 | $22.74 | $22.74 | 17,884 |
| 2023-11-01 | $22.48 | $22.61 | $22.48 | $22.61 | $22.61 | 8,120 |
| 2023-10-31 | $22.03 | $22.15 | $22.00 | $22.05 | $22.05 | 7,818 |
| 2023-10-30 | $22.06 | $22.07 | $21.93 | $22.06 | $22.06 | 20,081 |
| 2023-10-27 | $21.68 | $21.71 | $21.49 | $21.53 | $21.53 | 8,625 |
| 2023-10-26 | $21.51 | $21.52 | $21.34 | $21.34 | $21.34 | 9,442 |
| 2023-10-25 | $21.94 | $21.94 | $21.64 | $21.64 | $21.64 | 8,240 |
| 2023-10-24 | $21.15 | $21.71 | $21.15 | $21.71 | $21.71 | 8,459 |
| 2023-10-23 | $21.65 | $21.89 | $21.56 | $21.81 | $21.81 | 4,896 |
| 2023-10-20 | $21.78 | $21.83 | $21.69 | $21.69 | $21.69 | 8,957 |
| 2023-10-19 | $21.88 | $21.96 | $21.59 | $21.63 | $21.63 | 5,605 |
| 2023-10-18 | $22.22 | $22.22 | $21.97 | $21.97 | $21.97 | 19,232 |
| 2023-10-17 | $22.71 | $22.76 | $22.62 | $22.69 | $22.69 | 4,995 |
| 2023-10-16 | $22.11 | $22.75 | $22.11 | $22.64 | $22.64 | 5,902 |
| 2023-10-13 | $23.23 | $23.67 | $22.92 | $23.25 | $23.25 | 3,605 |
| 2023-10-12 | $23.60 | $23.60 | $23.32 | $23.35 | $23.35 | 6,196 |
| 2023-10-11 | $22.50 | $23.13 | $22.50 | $22.82 | $22.82 | 12,158 |
| 2023-10-10 | $22.69 | $23.08 | $22.69 | $22.95 | $22.95 | 9,303 |
| 2023-10-09 | $22.39 | $22.56 | $22.07 | $22.41 | $22.41 | 4,108 |
| 2023-10-06 | $21.74 | $22.42 | $21.74 | $22.32 | $22.32 | 7,187 |
| 2023-10-05 | $22.23 | $22.28 | $22.15 | $22.23 | $22.23 | 5,456 |
| 2023-10-04 | $21.59 | $21.99 | $21.50 | $21.99 | $21.99 | 6,655 |
| 2023-10-03 | $22.55 | $22.55 | $22.45 | $22.53 | $22.53 | 7,390 |
| 2023-10-02 | $23.48 | $23.48 | $22.88 | $22.88 | $22.88 | 5,039 |
| 2023-09-29 | $23.54 | $23.54 | $23.30 | $23.45 | $23.45 | 15,328 |
| 2023-09-28 | $23.46 | $23.67 | $23.46 | $23.65 | $23.65 | 7,188 |
| 2023-09-27 | $23.46 | $23.79 | $23.46 | $23.62 | $23.62 | 7,088 |
| 2023-09-26 | $23.69 | $23.69 | $23.51 | $23.51 | $23.51 | 3,276 |
| 2023-09-25 | $23.82 | $24.64 | $23.52 | $24.24 | $24.24 | 7,528 |
| 2023-09-22 | $23.12 | $24.09 | $23.12 | $23.82 | $23.82 | 7,083 |
| 2023-09-21 | $24.21 | $24.53 | $23.84 | $23.84 | $23.84 | 3,592 |
| 2023-09-20 | $24.96 | $24.96 | $24.46 | $24.59 | $24.59 | 6,306 |
| 2023-09-19 | $24.87 | $24.96 | $24.86 | $24.95 | $24.95 | 3,791 |
| 2023-09-18 | $24.92 | $24.98 | $24.92 | $24.96 | $24.96 | 3,872 |
| 2023-09-15 | $24.97 | $25.04 | $24.85 | $24.95 | $24.95 | 4,987 |
| 2023-09-14 | $25.23 | $25.23 | $25.00 | $25.02 | $25.02 | 3,357 |
| 2023-09-13 | $24.97 | $24.97 | $24.70 | $24.70 | $24.70 | 886 |
| 2023-09-12 | $24.64 | $24.68 | $24.64 | $24.67 | $24.67 | 3,275 |
| 2023-09-11 | $23.96 | $24.78 | $23.96 | $24.59 | $24.59 | 8,329 |
| 2023-09-08 | $25.19 | $25.19 | $24.59 | $24.62 | $24.62 | 4,622 |
| 2023-09-07 | $24.94 | $24.99 | $24.93 | $24.99 | $24.99 | 3,543 |
| 2023-09-06 | $25.16 | $25.16 | $24.75 | $25.05 | $25.05 | 3,843 |
| 2023-09-05 | $25.13 | $25.32 | $24.82 | $25.19 | $25.19 | 3,927 |
| 2023-09-01 | $24.76 | $24.98 | $24.76 | $24.98 | $24.98 | 1,208 |
| 2023-08-31 | $24.80 | $25.40 | $24.76 | $24.95 | $24.95 | 18,059 |
| 2023-08-30 | $24.18 | $24.54 | $23.76 | $24.53 | $24.53 | 2,125 |
| 2023-08-29 | $24.00 | $24.67 | $23.82 | $24.67 | $24.67 | 3,100 |
| 2023-08-28 | $24.68 | $24.93 | $24.56 | $24.93 | $24.93 | 5,675 |
| 2023-08-25 | $24.32 | $24.32 | $24.15 | $24.24 | $24.24 | 3,505 |
| 2023-08-24 | $24.29 | $24.29 | $24.00 | $24.00 | $24.00 | 5,623 |
| 2023-08-23 | $24.19 | $24.33 | $24.19 | $24.33 | $24.33 | 2,677 |
| 2023-08-22 | $24.25 | $24.27 | $24.18 | $24.20 | $24.20 | 4,002 |
| 2023-08-21 | $24.88 | $24.88 | $24.17 | $24.34 | $24.34 | 6,066 |
| 2023-08-18 | $23.96 | $24.30 | $23.96 | $24.13 | $24.13 | 6,250 |
| 2023-08-17 | $23.37 | $23.68 | $23.26 | $23.26 | $23.26 | 2,648 |
| 2023-08-16 | $23.50 | $23.50 | $22.98 | $23.18 | $23.18 | 9,201 |
| 2023-08-15 | $23.07 | $23.35 | $23.07 | $23.09 | $23.09 | 2,926 |
| 2023-08-14 | $22.09 | $22.31 | $21.90 | $22.31 | $22.31 | 16,618 |
| 2023-08-11 | $22.48 | $23.24 | $22.22 | $22.69 | $22.69 | 1,813 |
| 2023-08-10 | $23.00 | $23.05 | $22.68 | $22.70 | $22.70 | 4,325 |
| 2023-08-09 | $22.20 | $22.62 | $22.20 | $22.50 | $22.50 | 3,318 |
| 2023-08-08 | $22.34 | $23.55 | $22.34 | $23.02 | $23.02 | 4,070 |
| 2023-08-07 | $23.60 | $24.00 | $23.19 | $23.26 | $23.26 | 3,865 |
| 2023-08-04 | $23.14 | $23.48 | $22.68 | $23.22 | $23.22 | 4,428 |
| 2023-08-03 | $22.71 | $23.75 | $22.36 | $23.28 | $23.28 | 8,603 |
| 2023-08-02 | $23.62 | $23.62 | $22.85 | $23.14 | $23.14 | 8,899 |
| 2023-08-01 | $22.94 | $23.66 | $22.94 | $23.62 | $23.62 | 4,915 |
| 2023-07-31 | $23.94 | $24.32 | $22.86 | $23.84 | $23.84 | 12,931 |
| 2023-07-28 | $23.60 | $23.85 | $23.49 | $23.74 | $23.74 | 4,478 |
| 2023-07-27 | $24.04 | $24.05 | $23.13 | $23.88 | $23.88 | 5,003 |
| 2023-07-26 | $24.15 | $24.64 | $24.09 | $24.09 | $24.09 | 3,201 |
| 2023-07-25 | $23.47 | $24.88 | $23.47 | $24.88 | $24.88 | 2,243 |
| 2023-07-24 | $24.79 | $24.79 | $23.68 | $24.10 | $24.10 | 6,248 |
| 2023-07-21 | $24.17 | $24.22 | $23.90 | $23.91 | $23.91 | 4,145 |
| 2023-07-20 | $23.55 | $24.43 | $23.55 | $24.43 | $24.43 | 23,112 |
| 2023-07-19 | $25.24 | $25.24 | $24.87 | $24.88 | $24.88 | 4,028 |
| 2023-07-18 | $25.43 | $25.75 | $24.56 | $25.75 | $25.75 | 3,620 |
| 2023-07-17 | $24.86 | $25.44 | $24.68 | $24.77 | $24.77 | 6,391 |
| 2023-07-14 | $25.21 | $25.40 | $24.61 | $24.97 | $24.97 | 139,436 |
| 2023-07-13 | $23.84 | $25.20 | $23.84 | $25.00 | $25.00 | 84,034 |
| 2023-07-12 | $24.21 | $24.59 | $23.83 | $24.52 | $24.52 | 7,298 |
| 2023-07-11 | $24.04 | $24.36 | $24.04 | $24.36 | $24.36 | 2,534 |
| 2023-07-10 | $24.05 | $24.34 | $23.66 | $24.28 | $24.28 | 8,840 |
| 2023-07-07 | $24.04 | $24.52 | $23.70 | $24.52 | $24.52 | 5,920 |
| 2023-07-06 | $24.11 | $24.38 | $23.78 | $24.38 | $24.38 | 6,350 |
| 2023-07-05 | $24.59 | $24.92 | $24.46 | $24.92 | $24.92 | 3,519 |
| 2023-07-03 | $24.57 | $24.92 | $24.40 | $24.61 | $24.61 | 3,671 |
| 2023-06-30 | $23.87 | $23.96 | $23.40 | $23.95 | $23.95 | 3,777 |
| 2023-06-29 | $24.20 | $24.20 | $23.56 | $24.17 | $24.17 | 3,000 |
| 2023-06-28 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 1,056 |
| 2023-06-27 | $23.40 | $24.06 | $23.40 | $23.94 | $23.94 | 5,565 |
| 2023-06-26 | $23.91 | $23.99 | $23.52 | $23.88 | $23.88 | 23,873 |
| 2023-06-23 | $24.07 | $24.09 | $23.32 | $23.70 | $23.70 | 28,120 |
| 2023-06-22 | $24.70 | $25.39 | $24.70 | $25.39 | $25.39 | 7,750 |
| 2023-06-21 | $25.78 | $25.78 | $25.25 | $25.65 | $25.65 | 223,958 |
| 2023-06-20 | $25.20 | $25.45 | $25.00 | $25.30 | $25.30 | 49,266 |
| 2023-06-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 3,112 |
| 2023-06-15 | $25.83 | $26.66 | $25.43 | $26.66 | $26.66 | 3,823 |
| 2023-06-14 | $25.14 | $25.35 | $25.14 | $25.17 | $25.17 | 2,660 |
| 2023-06-13 | $24.39 | $24.93 | $24.39 | $24.93 | $24.93 | 3,564 |
| 2023-06-12 | $23.77 | $24.14 | $23.77 | $24.14 | $24.14 | 6,006 |
| 2023-06-09 | $23.61 | $23.78 | $23.27 | $23.78 | $23.78 | 2,988 |
| 2023-06-08 | $23.08 | $23.51 | $23.08 | $23.51 | $23.51 | 5,485 |
| 2023-06-07 | $22.47 | $23.62 | $22.47 | $23.22 | $23.22 | 3,291 |
| 2023-06-06 | $23.30 | $23.63 | $23.20 | $23.63 | $23.63 | 2,403 |
| 2023-06-05 | $23.43 | $23.44 | $23.06 | $23.40 | $23.40 | 6,594 |
| 2023-06-02 | $23.02 | $23.15 | $22.70 | $23.15 | $23.15 | 18,050 |
| 2023-06-01 | $23.04 | $23.08 | $22.65 | $23.08 | $23.08 | 8,970 |
| 2023-05-31 | $22.22 | $22.57 | $22.22 | $22.37 | $22.37 | 4,819 |
| 2023-05-30 | $22.56 | $22.62 | $22.45 | $22.57 | $22.57 | 14,998 |
| 2023-05-26 | $22.33 | $22.70 | $22.15 | $22.67 | $22.67 | 7,452 |
| 2023-05-25 | $22.44 | $23.13 | $22.44 | $22.90 | $22.90 | 5,276 |
| 2023-05-24 | $22.15 | $22.50 | $21.77 | $22.49 | $22.49 | 6,213 |
| 2023-05-23 | $22.35 | $22.73 | $22.02 | $22.55 | $22.55 | 8,433 |
| 2023-05-22 | $22.44 | $22.77 | $22.40 | $22.77 | $22.77 | 23,536 |
| 2023-05-19 | $22.44 | $22.77 | $22.44 | $22.77 | $22.77 | 6,848 |
| 2023-05-18 | $22.75 | $22.75 | $22.12 | $22.67 | $22.67 | 5,432 |
| 2023-05-17 | $22.07 | $22.50 | $21.82 | $22.47 | $22.47 | 618,761 |
| 2023-05-16 | $20.98 | $21.78 | $20.98 | $21.67 | $21.67 | 244,777 |
| 2023-05-15 | $21.79 | $21.79 | $21.76 | $21.76 | $21.76 | 603 |
| 2023-05-12 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 121 |
| 2023-05-11 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 330 |
| 2023-05-10 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 404 |
| 2023-05-09 | $22.30 | $22.30 | $22.03 | $22.03 | $22.03 | 1,001 |
| 2023-05-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 553 |
| 2023-05-05 | $22.37 | $22.42 | $22.37 | $22.42 | $22.42 | 2,720 |
| 2023-05-04 | $22.19 | $22.19 | $21.78 | $21.78 | $21.78 | 594 |
| 2023-05-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 517 |
| 2023-05-02 | $21.47 | $21.48 | $21.47 | $21.48 | $21.48 | 477 |
| 2023-05-01 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 292 |
| 2023-04-28 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 620 |
| 2023-04-27 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 209 |
| 2023-04-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 113 |
| 2023-04-25 | $22.62 | $22.62 | $22.17 | $22.38 | $22.38 | 1,354 |
| 2023-04-24 | $22.52 | $22.52 | $22.34 | $22.34 | $22.34 | 2,237 |
| 2023-04-21 | $22.55 | $22.72 | $22.34 | $22.34 | $22.34 | 2,430 |
| 2023-04-20 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 411 |
| 2023-04-19 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 9 |
| 2023-04-18 | $22.00 | $22.67 | $21.94 | $21.94 | $21.94 | 794 |
| 2023-04-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 13,289 |
| 2023-04-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 194 |
| 2023-04-13 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 412 |
| 2023-04-12 | $22.70 | $22.70 | $22.17 | $22.17 | $22.17 | 1,029 |
| 2023-04-11 | $22.46 | $22.46 | $22.42 | $22.42 | $22.42 | 5,782 |
| 2023-04-10 | $21.82 | $22.20 | $21.82 | $22.20 | $22.20 | 1,081 |
| 2023-04-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 15,358 |
| 2023-04-05 | $23.10 | $23.10 | $22.65 | $22.65 | $22.65 | 41,125 |
| 2023-04-04 | $23.81 | $23.81 | $23.34 | $23.40 | $23.40 | 68,042 |
| 2023-04-03 | $23.35 | $23.81 | $23.35 | $23.81 | $23.81 | 1,984 |
| 2023-03-31 | $23.00 | $23.35 | $23.00 | $23.00 | $23.00 | 1,627 |
| 2023-03-30 | $23.31 | $23.31 | $22.83 | $22.83 | $22.83 | 4,187 |
| 2023-03-29 | $23.05 | $23.05 | $22.86 | $22.90 | $22.90 | 9,912 |
| 2023-03-28 | $22.06 | $22.77 | $22.06 | $22.77 | $22.77 | 653 |
| 2023-03-27 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 73 |
| 2023-03-24 | $22.43 | $22.43 | $22.32 | $22.32 | $22.32 | 661 |
| 2023-03-23 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 147 |
| 2023-03-22 | $21.80 | $21.84 | $21.80 | $21.84 | $21.84 | 2,591 |
| 2023-03-21 | $21.04 | $21.09 | $21.04 | $21.09 | $21.09 | 844 |
| 2023-03-20 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 443 |
| 2023-03-17 | $20.43 | $20.43 | $20.15 | $20.15 | $20.15 | 1,448 |
| 2023-03-16 | $20.32 | $20.34 | $20.06 | $20.13 | $20.13 | 8,081 |
| 2023-03-15 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 131 |
| 2023-03-14 | $20.33 | $20.67 | $20.33 | $20.35 | $20.35 | 775 |
| 2023-03-13 | $21.39 | $21.39 | $20.71 | $20.71 | $20.71 | 2,887 |
| 2023-03-10 | $21.07 | $21.11 | $21.07 | $21.11 | $21.11 | 515 |
| 2023-03-09 | $21.75 | $22.08 | $21.43 | $21.43 | $21.43 | 6,437 |
| 2023-03-08 | $21.66 | $21.66 | $21.50 | $21.50 | $21.50 | 2,637 |
| 2023-03-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 104 |
| 2023-03-06 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 295 |
| 2023-03-03 | $21.53 | $21.57 | $21.53 | $21.57 | $21.57 | 1,906 |
| 2023-03-02 | $20.77 | $21.42 | $20.77 | $21.42 | $21.42 | 1,735 |
| 2023-03-01 | $21.72 | $21.72 | $21.41 | $21.41 | $21.41 | 973 |
| 2023-02-28 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 111 |
| 2023-02-27 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 16 |
| 2023-02-24 | $20.77 | $20.77 | $20.62 | $20.62 | $20.62 | 1,800 |
| 2023-02-23 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 649 |
| 2023-02-22 | $20.40 | $20.40 | $20.01 | $20.01 | $20.01 | 2,609 |
| 2023-02-21 | $20.24 | $20.34 | $20.24 | $20.34 | $20.34 | 1,037 |
| 2023-02-17 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 354 |
| 2023-02-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 30 |
| 2023-02-15 | $20.79 | $20.79 | $20.60 | $20.76 | $20.76 | 606 |
| 2023-02-14 | $21.19 | $21.85 | $21.19 | $21.85 | $21.85 | 4,949 |
| 2023-02-13 | $21.01 | $21.09 | $21.01 | $21.09 | $21.09 | 5,991 |
| 2023-02-10 | $21.66 | $21.66 | $21.08 | $21.08 | $21.08 | 654 |
| 2023-02-09 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 187 |
| 2023-02-08 | $21.00 | $21.02 | $21.00 | $21.02 | $21.02 | 5,234 |
| 2023-02-07 | $20.75 | $20.75 | $20.47 | $20.47 | $20.47 | 546 |
| 2023-02-06 | $20.28 | $20.48 | $20.26 | $20.48 | $20.48 | 3,413 |
| 2023-02-03 | $20.86 | $20.86 | $20.81 | $20.81 | $20.81 | 28,120 |
| 2023-02-02 | $21.12 | $21.28 | $21.01 | $21.28 | $21.28 | 1,248 |
| 2023-02-01 | $21.07 | $21.07 | $20.70 | $20.70 | $20.70 | 482 |
| 2023-01-31 | $21.16 | $21.16 | $20.81 | $21.16 | $21.16 | 675 |
| 2023-01-30 | $20.83 | $21.23 | $20.83 | $21.23 | $21.23 | 19,811 |
| 2023-01-27 | $20.84 | $21.02 | $20.84 | $21.02 | $21.02 | 422 |
| 2023-01-26 | $21.28 | $21.28 | $20.75 | $20.85 | $20.85 | 3,753 |
| 2023-01-25 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1,637 |
| 2023-01-24 | $20.66 | $20.67 | $20.54 | $20.54 | $20.54 | 1,691 |
| 2023-01-23 | $19.85 | $19.85 | $19.32 | $19.32 | $19.32 | 1,611 |
| 2023-01-20 | $19.15 | $19.26 | $19.05 | $19.26 | $19.26 | 1,804 |
| 2023-01-19 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 264 |
| 2023-01-18 | $19.65 | $19.65 | $19.19 | $19.19 | $19.19 | 1,758 |
| 2023-01-17 | $19.00 | $19.00 | $18.81 | $18.94 | $18.94 | 757 |
| 2023-01-13 | $18.59 | $18.68 | $18.49 | $18.59 | $18.59 | 4,383 |
| 2023-01-12 | $18.44 | $18.62 | $18.44 | $18.62 | $18.62 | 932 |
| 2023-01-11 | $18.01 | $18.51 | $18.01 | $18.51 | $18.51 | 1,288 |
| 2023-01-10 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 303 |
| 2023-01-09 | $18.19 | $18.33 | $17.96 | $18.33 | $18.33 | 3,465 |
| 2023-01-06 | $17.71 | $18.12 | $17.43 | $18.12 | $18.12 | 3,841 |
| 2023-01-05 | $17.47 | $17.47 | $17.39 | $17.39 | $17.39 | 969 |
| 2023-01-04 | $17.79 | $18.15 | $17.55 | $17.63 | $17.63 | 1,586 |
| 2023-01-03 | $18.46 | $18.46 | $18.40 | $18.40 | $18.40 | 1,172 |
| 2022-12-30 | $17.67 | $18.28 | $17.65 | $17.67 | $17.67 | 3,472 |
| 2022-12-29 | $18.03 | $18.07 | $17.67 | $17.67 | $17.67 | 2,005 |
| 2022-12-28 | $18.35 | $18.35 | $17.24 | $17.24 | $17.24 | 2,480 |
| 2022-12-27 | $18.38 | $18.42 | $17.23 | $17.73 | $17.73 | 1,393 |
| 2022-12-23 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 323 |
| 2022-12-22 | $17.62 | $18.47 | $17.62 | $17.91 | $17.91 | 1,564 |
| 2022-12-21 | $18.52 | $18.56 | $18.26 | $18.52 | $18.52 | 1,371 |
| 2022-12-20 | $17.82 | $18.91 | $17.82 | $18.91 | $18.91 | 611 |
| 2022-12-19 | $18.41 | $18.41 | $18.35 | $18.35 | $18.35 | 981 |
| 2022-12-16 | $18.83 | $18.83 | $18.25 | $18.25 | $18.25 | 1,223 |
| 2022-12-15 | $18.60 | $19.03 | $18.36 | $18.50 | $18.50 | 1,577 |
| 2022-12-14 | $19.50 | $19.50 | $18.78 | $18.89 | $18.89 | 2,496 |
| 2022-12-13 | $18.97 | $19.16 | $18.97 | $19.16 | $19.16 | 1,185 |
| 2022-12-12 | $18.84 | $18.84 | $18.48 | $18.74 | $18.74 | 2,884 |
| 2022-12-09 | $18.69 | $18.98 | $18.69 | $18.98 | $18.98 | 1,095 |
| 2022-12-08 | $18.88 | $18.88 | $18.52 | $18.79 | $18.79 | 1,232 |
| 2022-12-07 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 262 |
| 2022-12-06 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 378 |
| 2022-12-05 | $19.10 | $19.10 | $18.26 | $18.72 | $18.72 | 22,158 |
| 2022-12-02 | $19.00 | $19.55 | $19.00 | $19.55 | $19.55 | 5,764 |
| 2022-12-01 | $20.07 | $20.07 | $19.40 | $19.40 | $19.40 | 1,217 |
| 2022-11-30 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 489 |
| 2022-11-29 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 15,920 |
| 2022-11-28 | $19.39 | $19.77 | $19.30 | $19.30 | $19.30 | 31,538 |
| 2022-11-25 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 210 |
| 2022-11-23 | $17.48 | $18.42 | $17.48 | $18.42 | $18.42 | 877 |
| 2022-11-22 | $17.86 | $18.11 | $17.86 | $18.11 | $18.11 | 583 |
| 2022-11-21 | $18.19 | $18.19 | $18.00 | $18.00 | $18.00 | 1,842 |
| 2022-11-18 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 403 |
| 2022-11-17 | $17.47 | $18.07 | $17.47 | $17.77 | $17.77 | 721 |
| 2022-11-16 | $18.10 | $18.10 | $18.04 | $18.04 | $18.04 | 4,290 |
| 2022-11-15 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 6,211 |
| 2022-11-14 | $18.87 | $18.98 | $18.58 | $18.58 | $18.58 | 615 |
| 2022-11-11 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 610 |
| 2022-11-10 | $17.87 | $18.09 | $17.62 | $18.09 | $18.09 | 3,669 |
| 2022-11-09 | $17.20 | $17.71 | $17.16 | $17.16 | $17.16 | 484 |
| 2022-11-08 | $16.77 | $17.45 | $16.77 | $17.45 | $17.45 | 2,069 |
| 2022-11-07 | $16.95 | $17.38 | $16.69 | $16.69 | $16.69 | 626 |
| 2022-11-04 | $17.09 | $17.09 | $16.64 | $16.64 | $16.64 | 491 |
| 2022-11-03 | $16.03 | $16.40 | $16.03 | $16.39 | $16.39 | 882 |
| 2022-11-02 | $16.92 | $16.95 | $16.20 | $16.20 | $16.20 | 1,185 |
| 2022-11-01 | $16.16 | $16.43 | $16.16 | $16.40 | $16.40 | 1,244 |
| 2022-10-31 | $16.53 | $16.53 | $16.30 | $16.47 | $16.47 | 5,362 |
| 2022-10-28 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 96 |
| 2022-10-27 | $15.76 | $16.63 | $15.76 | $16.20 | $16.20 | 2,023 |
| 2022-10-26 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 316 |
| 2022-10-25 | $16.51 | $16.51 | $16.42 | $16.46 | $16.46 | 1,793 |
| 2022-10-24 | $16.27 | $16.27 | $15.59 | $15.59 | $15.59 | 1,858 |
| 2022-10-21 | $15.66 | $15.84 | $15.66 | $15.84 | $15.84 | 718 |
| 2022-10-20 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 491 |
| 2022-10-19 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 67 |
| 2022-10-18 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 682 |
| 2022-10-17 | $15.78 | $16.20 | $15.77 | $16.20 | $16.20 | 1,016 |
| 2022-10-14 | $15.94 | $16.11 | $15.94 | $16.11 | $16.11 | 708 |
| 2022-10-13 | $15.89 | $15.96 | $15.75 | $15.75 | $15.75 | 1,820 |
| 2022-10-12 | $16.41 | $16.41 | $16.00 | $16.00 | $16.00 | 472 |
| 2022-10-11 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 142 |
| 2022-10-10 | $16.66 | $16.66 | $16.65 | $16.65 | $16.65 | 1,300 |
| 2022-10-07 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 517 |
| 2022-10-06 | $17.47 | $17.47 | $17.10 | $17.10 | $17.10 | 968 |
| 2022-10-05 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 204 |
| 2022-10-04 | $17.60 | $17.60 | $16.94 | $16.94 | $16.94 | 545 |
| 2022-10-03 | $17.07 | $17.11 | $17.07 | $17.11 | $17.11 | 2,157 |
| 2022-09-30 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 395 |
| 2022-09-29 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 430 |
| 2022-09-28 | $17.00 | $17.00 | $16.30 | $16.45 | $16.45 | 4,572 |
| 2022-09-27 | $16.17 | $16.58 | $16.17 | $16.34 | $16.34 | 1,268 |
| 2022-09-26 | $16.54 | $16.54 | $16.53 | $16.53 | $16.53 | 554 |
| 2022-09-23 | $17.19 | $17.19 | $16.76 | $16.76 | $16.76 | 1,176 |
| 2022-09-22 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 401 |
| 2022-09-21 | $17.59 | $17.59 | $17.13 | $17.13 | $17.13 | 1,112 |
| 2022-09-20 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 387 |
| 2022-09-19 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 620 |
| 2022-09-16 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 1,060 |
| 2022-09-15 | $17.48 | $17.56 | $17.48 | $17.56 | $17.56 | 357 |
| 2022-09-14 | $18.24 | $18.24 | $17.94 | $17.94 | $17.94 | 603 |
| 2022-09-13 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 330 |
| 2022-09-12 | $18.93 | $18.97 | $18.91 | $18.91 | $18.91 | 5,002 |
| 2022-09-09 | $18.40 | $19.00 | $18.40 | $18.75 | $18.75 | 3,334 |
| 2022-09-08 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 603 |
| 2022-09-07 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 575 |
| 2022-09-06 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 304 |
| 2022-09-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 902 |
| 2022-09-01 | $18.53 | $18.53 | $18.44 | $18.44 | $18.44 | 820 |
| 2022-08-31 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 1,395 |
| 2022-08-30 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 375 |
| 2022-08-29 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 998 |
| 2022-08-26 | $20.10 | $20.10 | $19.41 | $19.41 | $19.41 | 2,085 |
| 2022-08-25 | $19.51 | $19.55 | $19.34 | $19.34 | $19.34 | 560 |
| 2022-08-24 | $19.37 | $19.95 | $19.37 | $19.95 | $19.95 | 1,127 |
| 2022-08-23 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 466 |
| 2022-08-22 | $19.90 | $20.31 | $19.67 | $19.67 | $19.67 | 2,286 |
| 2022-08-19 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 760 |
| 2022-08-18 | $19.74 | $20.09 | $19.74 | $19.77 | $19.77 | 765 |
| 2022-08-17 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 354 |
| 2022-08-16 | $19.89 | $20.22 | $19.89 | $20.15 | $20.15 | 1,271 |
| 2022-08-15 | $21.48 | $21.48 | $21.05 | $21.05 | $21.05 | 684 |
| 2022-08-12 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 206 |
| 2022-08-11 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 555 |
| 2022-08-10 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 324 |
| 2022-08-09 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 480 |
| 2022-08-08 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 141 |
| 2022-08-05 | $19.96 | $19.96 | $19.26 | $19.36 | $19.36 | 795 |
| 2022-08-04 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 473 |
| 2022-08-03 | $19.41 | $19.41 | $19.37 | $19.41 | $19.41 | 981 |
| 2022-08-02 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 174 |
| 2022-08-01 | $19.77 | $20.35 | $19.77 | $20.35 | $20.35 | 2,404 |
| 2022-07-29 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 435 |
| 2022-07-28 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 232 |
| 2022-07-27 | $18.89 | $19.10 | $18.35 | $19.10 | $19.10 | 1,937 |
| 2022-07-26 | $19.08 | $19.08 | $18.62 | $18.62 | $18.62 | 660 |
| 2022-07-25 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 353 |
| 2022-07-22 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 79 |
| 2022-07-21 | $18.59 | $18.59 | $18.11 | $18.46 | $18.46 | 680 |
| 2022-07-20 | $18.50 | $18.93 | $18.50 | $18.93 | $18.93 | 856 |
| 2022-07-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 94 |
| 2022-07-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 104 |
| 2022-07-15 | $17.74 | $18.10 | $17.74 | $17.75 | $17.75 | 1,700 |
| 2022-07-14 | $17.55 | $17.60 | $17.18 | $17.60 | $17.60 | 2,484 |
| 2022-07-13 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 285 |
| 2022-07-12 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 254 |
| 2022-07-11 | $18.43 | $18.43 | $18.40 | $18.40 | $18.40 | 978 |
| 2022-07-08 | $19.08 | $19.08 | $18.95 | $18.95 | $18.95 | 409 |
| 2022-07-07 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 138 |
| 2022-07-06 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 234 |
| 2022-07-05 | $18.46 | $18.46 | $17.79 | $17.79 | $17.79 | 598 |
| 2022-07-01 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 354 |
| 2022-06-30 | $18.90 | $18.90 | $18.42 | $18.42 | $18.42 | 3,210 |
| 2022-06-29 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1,830 |
| 2022-06-28 | $19.71 | $19.79 | $19.56 | $19.56 | $19.56 | 697 |
| 2022-06-27 | $19.31 | $19.96 | $19.31 | $19.54 | $19.54 | 1,343 |
| 2022-06-24 | $19.48 | $19.55 | $18.91 | $19.53 | $19.53 | 898 |
| 2022-06-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 191 |
| 2022-06-22 | $19.30 | $19.30 | $18.91 | $19.30 | $19.30 | 933 |
| 2022-06-21 | $18.92 | $19.30 | $18.92 | $19.30 | $19.30 | 2,353 |
| 2022-06-17 | $18.99 | $19.86 | $18.99 | $19.86 | $19.86 | 324 |
| 2022-06-16 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 491 |
| 2022-06-15 | $20.66 | $20.66 | $19.84 | $19.89 | $19.89 | 1,319 |
| 2022-06-14 | $20.00 | $20.10 | $19.92 | $19.92 | $19.92 | 3,028 |
| 2022-06-13 | $19.55 | $19.70 | $19.36 | $19.43 | $19.43 | 2,382 |
| 2022-06-10 | $20.80 | $21.00 | $20.78 | $20.78 | $20.78 | 1,883 |
| 2022-06-09 | $21.96 | $21.96 | $21.69 | $21.69 | $21.69 | 781 |
| 2022-06-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 396 |
| 2022-06-07 | $21.63 | $21.74 | $21.63 | $21.74 | $21.74 | 1,079 |
| 2022-06-06 | $21.69 | $21.69 | $21.28 | $21.28 | $21.28 | 1,656 |
| 2022-06-03 | $21.28 | $21.35 | $21.28 | $21.35 | $21.35 | 462 |
| 2022-06-02 | $21.84 | $22.07 | $21.84 | $22.07 | $22.07 | 3,036 |
| 2022-06-01 | $21.36 | $21.36 | $21.23 | $21.23 | $21.23 | 3,049 |
| 2022-05-31 | $21.75 | $21.75 | $21.32 | $21.72 | $21.72 | 2,059 |
| 2022-05-27 | $21.01 | $21.22 | $20.81 | $20.81 | $20.81 | 2,435 |
| 2022-05-26 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 457 |
| 2022-05-25 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 221 |
| 2022-05-24 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 195 |
| 2022-05-23 | $21.76 | $21.88 | $21.76 | $21.88 | $21.88 | 558 |
| 2022-05-20 | $22.15 | $22.15 | $21.76 | $21.76 | $21.76 | 383 |
| 2022-05-19 | $21.43 | $21.49 | $21.43 | $21.49 | $21.49 | 634 |
| 2022-05-18 | $21.56 | $21.56 | $21.36 | $21.36 | $21.36 | 453 |
| 2022-05-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 764 |
| 2022-05-16 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 274 |
| 2022-05-13 | $21.59 | $21.63 | $21.38 | $21.62 | $21.62 | 1,198 |
| 2022-05-12 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 634 |
| 2022-05-11 | $22.28 | $22.28 | $22.26 | $22.26 | $22.26 | 1,487 |
| 2022-05-10 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 458 |
| 2022-05-09 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 355 |
| 2022-05-06 | $22.62 | $23.31 | $22.62 | $22.81 | $22.81 | 585 |
| 2022-05-05 | $23.52 | $23.52 | $22.83 | $22.88 | $22.88 | 4,177 |
| 2022-05-04 | $22.79 | $23.95 | $22.79 | $23.95 | $23.95 | 2,055 |
| 2022-05-03 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 135 |
| 2022-05-02 | $23.23 | $23.23 | $23.19 | $23.19 | $23.19 | 575 |
| 2022-04-29 | $23.57 | $23.75 | $23.57 | $23.75 | $23.75 | 954 |
| 2022-04-28 | $23.15 | $23.49 | $22.87 | $23.49 | $23.49 | 716 |
| 2022-04-27 | $23.11 | $23.11 | $22.62 | $22.62 | $22.62 | 1,271 |
| 2022-04-26 | $22.61 | $22.72 | $22.61 | $22.72 | $22.72 | 1,366 |
| 2022-04-25 | $23.66 | $23.66 | $23.13 | $23.13 | $23.13 | 684 |
| 2022-04-22 | $23.66 | $23.66 | $23.58 | $23.58 | $23.58 | 9,367 |
| 2022-04-21 | $24.58 | $24.58 | $23.96 | $23.96 | $23.96 | 820 |
| 2022-04-20 | $23.47 | $23.63 | $23.47 | $23.63 | $23.63 | 652 |
| 2022-04-19 | $23.44 | $23.44 | $23.07 | $23.21 | $23.21 | 1,139 |
| 2022-04-18 | $23.68 | $23.68 | $22.78 | $22.78 | $22.78 | 330 |
| 2022-04-14 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 161 |
| 2022-04-13 | $24.55 | $24.55 | $24.43 | $24.43 | $24.43 | 965 |
| 2022-04-12 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 222 |
| 2022-04-11 | $25.27 | $25.27 | $23.84 | $24.03 | $24.03 | 2,190 |
| 2022-04-08 | $24.46 | $24.70 | $24.46 | $24.70 | $24.70 | 660 |
| 2022-04-07 | $25.25 | $25.25 | $24.56 | $24.56 | $24.56 | 2,039 |
| 2022-04-06 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 487 |
| 2022-04-05 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 464 |
| 2022-04-04 | $27.48 | $27.48 | $26.56 | $26.56 | $26.56 | 1,861 |
| 2022-04-01 | $27.74 | $27.74 | $27.69 | $27.69 | $27.69 | 704 |
| 2022-03-31 | $28.00 | $28.08 | $27.76 | $27.76 | $27.76 | 1,425 |
| 2022-03-30 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 185 |
| 2022-03-29 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 156 |
| 2022-03-28 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 460 |
| 2022-03-25 | $27.78 | $28.12 | $27.78 | $28.12 | $28.12 | 324 |
| 2022-03-24 | $28.04 | $28.04 | $27.91 | $27.91 | $27.91 | 561 |
| 2022-03-23 | $27.92 | $27.92 | $27.50 | $27.50 | $27.50 | 1,574 |
| 2022-03-22 | $27.79 | $27.86 | $27.79 | $27.86 | $27.86 | 342 |
| 2022-03-21 | $28.17 | $28.19 | $28.17 | $28.19 | $28.19 | 419 |
| 2022-03-18 | $27.54 | $27.98 | $27.54 | $27.72 | $27.72 | 810 |
| 2022-03-17 | $27.61 | $27.61 | $27.42 | $27.42 | $27.42 | 2,485 |
| 2022-03-16 | $26.81 | $26.93 | $26.39 | $26.93 | $26.93 | 2,179 |
| 2022-03-15 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 397 |
| 2022-03-14 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 343 |
| 2022-03-11 | $25.02 | $25.48 | $25.02 | $25.48 | $25.48 | 480 |
| 2022-03-10 | $24.53 | $25.12 | $24.53 | $25.12 | $25.12 | 437 |
| 2022-03-09 | $24.61 | $25.87 | $24.61 | $25.85 | $25.85 | 3,545 |
| 2022-03-08 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 220 |
| 2022-03-07 | $25.70 | $25.70 | $25.58 | $25.58 | $25.58 | 359 |
| 2022-03-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 127 |
| 2022-03-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 460 |
| 2022-03-02 | $26.91 | $27.00 | $26.73 | $27.00 | $27.00 | 503 |
| 2022-03-01 | $25.59 | $26.58 | $25.59 | $26.58 | $26.58 | 499 |
| 2022-02-28 | $25.17 | $26.49 | $25.12 | $26.49 | $26.49 | 4,810 |
| 2022-02-25 | $26.08 | $26.08 | $24.58 | $25.69 | $25.69 | 1,350 |
| 2022-02-24 | $24.58 | $24.58 | $24.33 | $24.33 | $24.33 | 736 |
| 2022-02-23 | $24.35 | $24.35 | $23.72 | $23.72 | $23.72 | 314 |
| 2022-02-22 | $22.93 | $24.42 | $22.93 | $24.42 | $24.42 | 850 |
| 2022-02-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 36 |
| 2022-02-17 | $25.19 | $25.19 | $24.76 | $24.76 | $24.76 | 7,135 |
| 2022-02-16 | $26.16 | $26.16 | $25.38 | $25.38 | $25.38 | 979 |
| 2022-02-15 | $24.99 | $25.05 | $24.99 | $25.05 | $25.05 | 2,902 |
| 2022-02-14 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 264 |
| 2022-02-11 | $24.51 | $25.25 | $24.51 | $25.00 | $25.00 | 1,339 |
| 2022-02-10 | $24.61 | $25.13 | $24.61 | $25.13 | $25.13 | 414 |
| 2022-02-09 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 235 |
| 2022-02-08 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 388 |
| 2022-02-07 | $23.35 | $23.35 | $23.30 | $23.30 | $23.30 | 1,975 |
| 2022-02-04 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 246 |
| 2022-02-03 | $23.69 | $24.39 | $23.69 | $24.39 | $24.39 | 1,102 |
| 2022-02-02 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 725 |
| 2022-02-01 | $23.93 | $23.94 | $23.93 | $23.94 | $23.94 | 1,655 |
| 2022-01-31 | $24.25 | $24.45 | $24.25 | $24.45 | $24.45 | 489 |
| 2022-01-28 | $23.09 | $23.46 | $23.09 | $23.46 | $23.46 | 578 |
| 2022-01-27 | $24.25 | $24.25 | $23.80 | $23.80 | $23.80 | 868 |
| 2022-01-26 | $25.50 | $25.50 | $24.57 | $24.87 | $24.87 | 1,409 |
| 2022-01-25 | $25.10 | $25.10 | $24.00 | $24.55 | $24.55 | 1,495 |
| 2022-01-24 | $25.63 | $25.63 | $24.46 | $24.99 | $24.99 | 2,222 |
| 2022-01-21 | $25.18 | $25.54 | $24.89 | $24.89 | $24.89 | 710 |
| 2022-01-20 | $26.77 | $26.77 | $25.76 | $25.96 | $25.96 | 817 |
| 2022-01-19 | $26.15 | $26.15 | $25.55 | $26.15 | $26.15 | 547 |
| 2022-01-18 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 89 |
| 2022-01-14 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 682 |
| 2022-01-13 | $28.60 | $28.70 | $28.60 | $28.65 | $28.65 | 1,170 |
| 2022-01-12 | $28.76 | $28.76 | $28.63 | $28.63 | $28.63 | 428 |
| 2022-01-11 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 505 |
| 2022-01-10 | $27.46 | $27.46 | $27.01 | $27.01 | $27.01 | 606 |
| 2022-01-07 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 169 |
| 2022-01-06 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 177 |
| 2022-01-05 | $29.15 | $29.15 | $27.47 | $27.47 | $27.47 | 1,100 |
| 2022-01-04 | $28.12 | $28.12 | $27.57 | $27.57 | $27.57 | 355 |
| 2022-01-03 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 73 |
| 2021-12-31 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 409 |
| 2021-12-30 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 200 |
| 2021-12-29 | $28.52 | $28.52 | $27.26 | $27.26 | $27.26 | 1,573 |
| 2021-12-28 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 3 |
| 2021-12-27 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 303 |
| 2021-12-23 | $28.03 | $28.78 | $27.08 | $28.78 | $28.78 | 3,793 |
| 2021-12-22 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 231 |
| 2021-12-21 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 382 |
| 2021-12-20 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 5,260 |
| 2021-12-17 | $28.40 | $28.67 | $28.40 | $28.67 | $28.67 | 1,231 |
| 2021-12-16 | $28.58 | $28.85 | $28.58 | $28.85 | $28.85 | 472 |
| 2021-12-15 | $27.83 | $28.45 | $27.18 | $28.45 | $28.45 | 1,289 |
| 2021-12-14 | $28.66 | $28.66 | $28.17 | $28.17 | $28.17 | 5,081 |
| 2021-12-13 | $28.82 | $29.70 | $28.82 | $29.41 | $29.41 | 665 |
| 2021-12-10 | $29.85 | $29.85 | $28.16 | $28.16 | $28.16 | 520 |
| 2021-12-09 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 685 |
| 2021-12-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 147 |
| 2021-12-07 | $29.34 | $29.34 | $28.75 | $28.75 | $28.75 | 1,622 |
| 2021-12-06 | $29.13 | $29.13 | $27.97 | $27.97 | $27.97 | 1,020 |
| 2021-12-03 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 207 |
| 2021-12-02 | $27.20 | $27.20 | $26.83 | $27.16 | $27.16 | 2,417 |
| 2021-12-01 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 239 |
| 2021-11-30 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 172 |
| 2021-11-29 | $26.51 | $27.28 | $26.51 | $27.28 | $27.28 | 348 |
| 2021-11-26 | $27.20 | $27.20 | $27.15 | $27.15 | $27.15 | 340 |
| 2021-11-24 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 735 |
| 2021-11-23 | $26.95 | $27.23 | $26.95 | $27.23 | $27.23 | 356 |
| 2021-11-22 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 447 |
| 2021-11-19 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 145 |
| 2021-11-18 | $27.88 | $27.88 | $27.73 | $27.73 | $27.73 | 652 |
| 2021-11-17 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 330 |
| 2021-11-16 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 341 |
| 2021-11-15 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 238 |
| 2021-11-12 | $27.91 | $28.05 | $27.42 | $28.05 | $28.05 | 2,382 |
| 2021-11-11 | $28.11 | $28.31 | $27.68 | $27.68 | $27.68 | 551 |
| 2021-11-10 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 592 |
| 2021-11-09 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 17 |
| 2021-11-08 | $29.57 | $29.57 | $28.22 | $28.22 | $28.22 | 309 |
| 2021-11-05 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 226 |
| 2021-11-04 | $27.34 | $27.95 | $27.34 | $27.95 | $27.95 | 475 |
| 2021-11-03 | $27.59 | $27.61 | $27.59 | $27.61 | $27.61 | 507 |
| 2021-11-02 | $26.84 | $27.89 | $26.84 | $27.89 | $27.89 | 495 |
| 2021-11-01 | $28.40 | $28.66 | $28.40 | $28.66 | $28.66 | 1,094 |
| 2021-10-29 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 368 |
| 2021-10-28 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 158 |
| 2021-10-27 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 134 |
| 2021-10-26 | $26.78 | $27.17 | $26.78 | $27.16 | $27.16 | 697 |
| 2021-10-25 | $27.40 | $27.40 | $27.39 | $27.39 | $27.39 | 249 |
| 2021-10-22 | $26.42 | $26.55 | $26.42 | $26.55 | $26.55 | 1,019 |
| 2021-10-21 | $26.74 | $26.74 | $26.29 | $26.29 | $26.29 | 402 |
| 2021-10-20 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 338 |
| 2021-10-19 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 247 |
| 2021-10-18 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 180 |
| 2021-10-15 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 547 |
| 2021-10-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 282 |
| 2021-10-13 | $24.05 | $24.55 | $24.05 | $24.55 | $24.55 | 1,022 |
| 2021-10-12 | $24.25 | $25.42 | $24.24 | $24.46 | $24.46 | 1,505 |
| 2021-10-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 498 |
| 2021-10-08 | $24.92 | $25.22 | $24.92 | $25.22 | $25.22 | 785 |
| 2021-10-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 135 |
| 2021-10-06 | $25.40 | $25.40 | $24.74 | $24.74 | $24.74 | 685 |
| 2021-10-05 | $24.52 | $24.52 | $24.17 | $24.17 | $24.17 | 934 |
| 2021-10-04 | $23.34 | $24.23 | $23.34 | $23.52 | $23.52 | 2,752 |
| 2021-10-01 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 555 |
| 2021-09-30 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 448 |
| 2021-09-29 | $25.17 | $25.25 | $25.17 | $25.25 | $25.25 | 1,035 |
| 2021-09-28 | $26.06 | $26.06 | $25.45 | $25.45 | $25.45 | 942 |
| 2021-09-27 | $26.43 | $26.43 | $25.98 | $25.98 | $25.98 | 834 |
| 2021-09-24 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 588 |
| 2021-09-23 | $26.80 | $26.80 | $26.20 | $26.20 | $26.20 | 1,627 |
| 2021-09-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 575 |
| 2021-09-21 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 626 |
| 2021-09-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 282 |
| 2021-09-17 | $27.08 | $27.70 | $26.68 | $27.00 | $27.00 | 1,311 |
| 2021-09-16 | $27.50 | $27.88 | $27.50 | $27.88 | $27.88 | 651 |
| 2021-09-15 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 138 |
| 2021-09-14 | $28.49 | $28.49 | $27.48 | $27.48 | $27.48 | 539 |
| 2021-09-13 | $27.67 | $28.38 | $27.67 | $28.38 | $28.38 | 1,848 |
| 2021-09-10 | $27.84 | $27.84 | $27.10 | $27.10 | $27.10 | 569 |
| 2021-09-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 224 |
| 2021-09-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,145 |
| 2021-09-07 | $28.13 | $28.13 | $27.60 | $27.64 | $27.64 | 451 |
| 2021-09-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 133 |
| 2021-09-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 396 |
| 2021-09-01 | $26.02 | $26.02 | $25.00 | $25.00 | $25.00 | 628 |
| 2021-08-31 | $24.09 | $25.28 | $24.09 | $25.28 | $25.28 | 626 |
| 2021-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 489 |
| 2021-08-27 | $24.12 | $24.15 | $23.58 | $23.58 | $23.58 | 635 |
| 2021-08-26 | $24.68 | $24.68 | $23.96 | $23.96 | $23.96 | 459 |
| 2021-08-25 | $24.46 | $24.49 | $24.46 | $24.49 | $24.49 | 442 |
| 2021-08-24 | $25.36 | $25.36 | $25.03 | $25.03 | $25.03 | 641 |
| 2021-08-23 | $24.31 | $24.85 | $24.31 | $24.85 | $24.85 | 1,211 |
| 2021-08-20 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 91 |
| 2021-08-19 | $24.46 | $25.01 | $24.46 | $25.01 | $25.01 | 1,373 |
| 2021-08-18 | $24.81 | $25.35 | $24.81 | $25.20 | $25.20 | 1,813 |
| 2021-08-17 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 664 |
| 2021-08-16 | $26.65 | $26.69 | $26.65 | $26.69 | $26.69 | 1,314 |
| 2021-08-13 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 278 |
| 2021-08-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 5,215 |
| 2021-08-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 67 |
| 2021-08-10 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 1,786 |
| 2021-08-09 | $26.70 | $26.70 | $26.19 | $26.19 | $26.19 | 1,249 |
| 2021-08-06 | $26.83 | $26.83 | $25.75 | $26.20 | $26.20 | 11,292 |
| 2021-08-05 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 205 |
| 2021-08-04 | $24.83 | $25.26 | $24.83 | $25.26 | $25.26 | 553 |
| 2021-08-03 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 270 |
| 2021-08-02 | $25.76 | $25.83 | $25.55 | $25.75 | $25.75 | 23,140 |
| 2021-07-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 44 |
| 2021-07-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 271 |
| 2021-07-28 | $25.44 | $25.44 | $24.27 | $24.27 | $24.27 | 469 |
| 2021-07-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 82 |
| 2021-07-26 | $24.20 | $24.20 | $24.15 | $24.20 | $24.20 | 2,634 |
| 2021-07-23 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 142 |
| 2021-07-22 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 140 |
| 2021-07-21 | $23.74 | $23.81 | $23.74 | $23.81 | $23.81 | 1,375 |
| 2021-07-20 | $23.92 | $24.03 | $23.92 | $24.03 | $24.03 | 1,703 |
| 2021-07-19 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 756 |
| 2021-07-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 180 |
| 2021-07-15 | $24.92 | $24.92 | $24.00 | $24.00 | $24.00 | 656 |
| 2021-07-14 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 159 |
| 2021-07-13 | $24.08 | $25.39 | $24.08 | $24.59 | $24.59 | 1,484 |
| 2021-07-12 | $23.84 | $24.57 | $23.84 | $24.57 | $24.57 | 2,376 |
| 2021-07-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 550 |
| 2021-07-08 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 254 |
| 2021-07-07 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 346 |
| 2021-07-06 | $25.04 | $25.04 | $24.30 | $24.30 | $24.30 | 425 |
| 2021-07-02 | $25.68 | $25.68 | $24.88 | $24.88 | $24.88 | 906 |
| 2021-07-01 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 110 |
| 2021-06-30 | $24.78 | $24.78 | $24.72 | $24.72 | $24.72 | 721 |
| 2021-06-29 | $24.21 | $24.92 | $24.21 | $24.91 | $24.91 | 1,325 |
| 2021-06-28 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 76 |
| 2021-06-25 | $25.50 | $25.50 | $25.20 | $25.20 | $25.20 | 866 |
| 2021-06-24 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 437 |
| 2021-06-23 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 300 |
| 2021-06-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 7 |
| 2021-06-21 | $24.90 | $24.90 | $24.21 | $24.63 | $24.63 | 3,920 |
| 2021-06-18 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1,205 |
| 2021-06-17 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 225 |
| 2021-06-16 | $24.18 | $24.78 | $24.18 | $24.78 | $24.78 | 1,703 |
| 2021-06-15 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 171 |
| 2021-06-14 | $24.38 | $24.38 | $23.61 | $23.61 | $23.61 | 817 |
| 2021-06-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 796 |
| 2021-06-10 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 305 |
| 2021-06-09 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 416 |
| 2021-06-08 | $24.49 | $24.61 | $24.49 | $24.61 | $24.61 | 791 |
| 2021-06-07 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 282 |
| 2021-06-04 | $25.27 | $25.37 | $25.27 | $25.37 | $25.37 | 891 |
| 2021-06-03 | $25.00 | $25.32 | $24.74 | $24.74 | $24.74 | 710 |
| 2021-06-02 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 271 |
| 2021-06-01 | $23.91 | $24.80 | $23.91 | $24.80 | $24.80 | 661 |
| 2021-05-28 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 371 |
| 2021-05-27 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 223 |
| 2021-05-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 102 |
| 2021-05-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 645 |
| 2021-05-24 | $22.75 | $23.40 | $22.75 | $23.20 | $23.20 | 2,065 |
| 2021-05-21 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 269 |
| 2021-05-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 247 |
| 2021-05-19 | $22.51 | $22.51 | $22.04 | $22.04 | $22.04 | 316 |
| 2021-05-18 | $23.02 | $23.02 | $22.53 | $22.53 | $22.53 | 578 |
| 2021-05-17 | $22.11 | $23.12 | $22.11 | $23.12 | $23.12 | 2,227 |
| 2021-05-14 | $22.66 | $23.26 | $22.66 | $23.26 | $23.26 | 3,506 |
| 2021-05-13 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 182 |
| 2021-05-12 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 343 |
| 2021-05-11 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 24 |
| 2021-05-10 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 322 |
| 2021-05-07 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 248 |
| 2021-05-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 243 |
| 2021-05-05 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 89 |
| 2021-05-04 | $21.66 | $21.66 | $21.02 | $21.02 | $21.02 | 302 |
| 2021-05-03 | $21.10 | $21.11 | $21.10 | $21.11 | $21.11 | 984 |
| 2021-04-30 | $21.89 | $21.89 | $20.89 | $20.89 | $20.89 | 688 |
| 2021-04-29 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 519 |
| 2021-04-28 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 462 |
| 2021-04-27 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 901 |
| 2021-04-26 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 200 |
| 2021-04-23 | $21.75 | $21.75 | $21.32 | $21.32 | $21.32 | 441 |
| 2021-04-22 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 134 |
| 2021-04-21 | $21.10 | $21.79 | $21.10 | $21.79 | $21.79 | 1,317 |
| 2021-04-20 | $21.93 | $21.93 | $21.38 | $21.38 | $21.38 | 404 |
| 2021-04-19 | $22.57 | $22.57 | $21.88 | $22.04 | $22.04 | 32,098 |
| 2021-04-16 | $22.12 | $22.45 | $22.12 | $22.25 | $22.25 | 150,494 |
| 2021-04-15 | $22.80 | $22.89 | $22.36 | $22.89 | $22.89 | 1,293 |
| 2021-04-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 117 |
| 2021-04-13 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 275 |
| 2021-04-12 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 292 |
| 2021-04-09 | $23.45 | $23.58 | $22.85 | $23.58 | $23.58 | 1,343 |
| 2021-04-08 | $23.44 | $23.44 | $23.38 | $23.38 | $23.38 | 964 |
| 2021-04-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 5,752 |
| 2021-04-06 | $22.20 | $22.86 | $22.20 | $22.33 | $22.33 | 596 |
| 2021-04-05 | $22.12 | $22.22 | $22.12 | $22.22 | $22.22 | 6,306 |
| 2021-04-01 | $20.88 | $20.90 | $20.33 | $20.90 | $20.90 | 822 |
| 2021-03-31 | $20.04 | $20.26 | $20.04 | $20.26 | $20.26 | 670 |
| 2021-03-30 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 105 |
| 2021-03-29 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 202 |
| 2021-03-26 | $19.43 | $19.53 | $19.43 | $19.53 | $19.53 | 1,733 |
| 2021-03-25 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 248 |
| 2021-03-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 190 |
| 2021-03-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 155 |
| 2021-03-22 | $20.43 | $20.54 | $19.98 | $19.98 | $19.98 | 2,320 |
| 2021-03-19 | $19.95 | $20.02 | $19.95 | $20.02 | $20.02 | 512 |
| 2021-03-18 | $20.40 | $20.49 | $20.14 | $20.14 | $20.14 | 744 |
| 2021-03-17 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 234 |
| 2021-03-16 | $20.85 | $20.85 | $20.54 | $20.56 | $20.56 | 3,024 |
| 2021-03-15 | $19.93 | $19.99 | $19.72 | $19.99 | $19.99 | 10,198 |
| 2021-03-12 | $19.69 | $19.69 | $19.05 | $19.05 | $19.05 | 611 |
| 2021-03-11 | $19.26 | $19.73 | $19.24 | $19.37 | $19.37 | 949 |
| 2021-03-10 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 381 |
| 2021-03-09 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 374 |
| 2021-03-08 | $19.87 | $19.87 | $19.12 | $19.26 | $19.26 | 989 |
| 2021-03-05 | $19.62 | $19.62 | $18.99 | $18.99 | $18.99 | 955 |
| 2021-03-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 625 |
| 2021-03-03 | $18.95 | $19.55 | $18.95 | $19.27 | $19.27 | 744 |
| 2021-03-02 | $19.34 | $19.34 | $18.76 | $18.76 | $18.76 | 936 |
| 2021-03-01 | $19.28 | $19.28 | $19.21 | $19.25 | $19.25 | 802 |
| 2021-02-26 | $18.79 | $18.79 | $18.51 | $18.51 | $18.51 | 615 |
| 2021-02-25 | $19.37 | $19.55 | $19.26 | $19.32 | $19.32 | 1,803 |
| 2021-02-24 | $19.25 | $19.32 | $18.69 | $19.32 | $19.32 | 1,803 |
| 2021-02-23 | $19.16 | $19.57 | $19.08 | $19.08 | $19.08 | 1,386 |
| 2021-02-22 | $18.83 | $19.50 | $18.83 | $19.12 | $19.12 | 959 |
| 2021-02-19 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 8,258 |
| 2021-02-18 | $19.36 | $19.36 | $18.73 | $19.00 | $19.00 | 2,072 |
| 2021-02-17 | $18.87 | $19.45 | $18.87 | $19.00 | $19.00 | 2,072 |
| 2021-02-16 | $19.88 | $20.00 | $19.88 | $19.88 | $19.88 | 2,803 |
| 2021-02-12 | $17.78 | $18.19 | $17.78 | $18.19 | $18.19 | 14,155 |
| 2021-02-11 | $17.81 | $17.81 | $17.72 | $17.73 | $17.73 | 648 |
| 2021-02-10 | $17.80 | $17.80 | $17.08 | $17.53 | $17.53 | 1,103 |
| 2021-02-09 | $18.11 | $18.11 | $17.53 | $17.53 | $17.53 | 1,103 |
| 2021-02-08 | $17.92 | $18.02 | $17.92 | $18.02 | $18.02 | 1,039 |
| 2021-02-05 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 183 |
| 2021-02-04 | $17.13 | $17.55 | $17.13 | $17.55 | $17.55 | 650 |
| 2021-02-03 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 835 |
| 2021-02-02 | $17.76 | $17.76 | $17.16 | $17.16 | $17.16 | 1,368 |
| 2021-02-01 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 385 |
| 2021-01-29 | $17.51 | $17.51 | $16.90 | $16.90 | $16.90 | 483 |
| 2021-01-28 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 597 |
| 2021-01-27 | $16.94 | $17.72 | $16.94 | $17.51 | $17.51 | 1,964 |
| 2021-01-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 472 |
| 2021-01-25 | $18.15 | $18.15 | $17.26 | $17.26 | $17.26 | 4,408 |
| 2021-01-22 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 536 |
| 2021-01-21 | $17.95 | $17.95 | $17.46 | $17.46 | $17.46 | 1,721 |
| 2021-01-20 | $17.53 | $18.01 | $17.53 | $18.01 | $18.01 | 30,503 |
| 2021-01-19 | $17.87 | $17.89 | $17.63 | $17.63 | $17.63 | 66,422 |
| 2021-01-15 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 57,336 |
| 2021-01-14 | $18.12 | $18.12 | $17.62 | $17.62 | $17.62 | 769 |
| 2021-01-13 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 205 |
| 2021-01-12 | $17.53 | $17.53 | $17.17 | $17.24 | $17.24 | 11,636 |
| 2021-01-11 | $16.87 | $17.42 | $16.87 | $16.89 | $16.89 | 15,265 |
| 2021-01-08 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 344 |
| 2021-01-07 | $16.58 | $16.77 | $16.58 | $16.77 | $16.77 | 1,042 |
| 2021-01-06 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 209 |
| 2021-01-05 | $16.29 | $16.53 | $16.29 | $16.29 | $16.29 | 1,202 |
| 2021-01-04 | $16.40 | $16.40 | $16.06 | $16.28 | $16.28 | 539 |
| 2020-12-31 | $16.50 | $16.67 | $16.09 | $16.67 | $16.67 | 1,866 |
| 2020-12-30 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 612 |
| 2020-12-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 2,028 |
| 2020-12-28 | $16.09 | $16.10 | $16.09 | $16.10 | $16.10 | 378 |
| 2020-12-24 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 336 |
| 2020-12-23 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 1,078 |
| 2020-12-22 | $15.51 | $15.95 | $15.51 | $15.52 | $15.52 | 1,036 |
| 2020-12-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 120 |
| 2020-12-18 | $16.01 | $16.44 | $16.01 | $16.20 | $16.20 | 3,195 |
| 2020-12-17 | $16.19 | $16.43 | $15.94 | $16.43 | $16.43 | 2,285 |
| 2020-12-16 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 400 |
| 2020-12-15 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 172 |
| 2020-12-14 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 631 |
| 2020-12-11 | $16.35 | $16.35 | $16.00 | $16.00 | $16.00 | 477 |
| 2020-12-10 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 310 |
| 2020-12-09 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 215 |
| 2020-12-08 | $15.80 | $16.27 | $15.80 | $16.27 | $16.27 | 1,260 |
| 2020-12-07 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 158 |
| 2020-12-04 | $16.87 | $16.87 | $16.86 | $16.86 | $16.86 | 571 |
| 2020-12-03 | $16.79 | $16.79 | $16.46 | $16.46 | $16.46 | 1,038 |
| 2020-12-02 | $15.73 | $15.77 | $15.73 | $15.77 | $15.77 | 492 |
| 2020-12-01 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 147 |
| 2020-11-30 | $15.98 | $15.98 | $15.71 | $15.74 | $15.74 | 547 |
| 2020-11-27 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 591 |
| 2020-11-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 152 |
| 2020-11-24 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 114 |
| 2020-11-23 | $15.55 | $15.55 | $15.33 | $15.33 | $15.33 | 1,698 |
| 2020-11-20 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 1,808 |
| 2020-11-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 296 |
| 2020-11-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 234 |
| 2020-11-17 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 252 |
| 2020-11-16 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 170 |
| 2020-11-13 | $14.53 | $14.53 | $14.32 | $14.32 | $14.32 | 566 |
| 2020-11-12 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 265 |
| 2020-11-11 | $13.96 | $14.03 | $13.96 | $14.03 | $14.03 | 626 |
| 2020-11-10 | $14.08 | $14.32 | $14.08 | $14.32 | $14.32 | 537 |
| 2020-11-09 | $13.85 | $14.55 | $13.81 | $13.83 | $13.83 | 1,121 |
| 2020-11-06 | $13.51 | $13.94 | $13.51 | $13.94 | $13.94 | 490 |
| 2020-11-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 501 |
| 2020-11-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 662 |
| 2020-11-03 | $13.72 | $14.31 | $13.72 | $14.31 | $14.31 | 2,669 |
| 2020-11-02 | $13.49 | $13.84 | $13.49 | $13.84 | $13.84 | 2,424 |
| 2020-10-30 | $13.47 | $14.03 | $13.47 | $13.50 | $13.50 | 1,585 |
| 2020-10-29 | $13.70 | $14.11 | $13.70 | $13.90 | $13.90 | 939 |
| 2020-10-28 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 117 |
| 2020-10-27 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 273 |
| 2020-10-26 | $14.01 | $14.01 | $13.83 | $13.83 | $13.83 | 705 |
| 2020-10-23 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 328 |
| 2020-10-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 160 |
| 2020-10-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 245 |
| 2020-10-20 | $13.59 | $13.67 | $13.39 | $13.67 | $13.67 | 2,138 |
| 2020-10-19 | $13.97 | $13.97 | $13.57 | $13.61 | $13.61 | 2,207 |
| 2020-10-16 | $13.84 | $13.84 | $13.34 | $13.34 | $13.34 | 1,390 |
| 2020-10-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 48 |
| 2020-10-14 | $13.46 | $13.84 | $13.46 | $13.84 | $13.84 | 1,997 |
| 2020-10-13 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 198 |
| 2020-10-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 85 |
| 2020-10-09 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 18,289 |
| 2020-10-08 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 23 |
| 2020-10-07 | $13.59 | $13.97 | $13.59 | $13.93 | $13.93 | 523 |
| 2020-10-06 | $13.83 | $14.23 | $13.83 | $14.23 | $14.23 | 837 |
| 2020-10-05 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 16 |
| 2020-10-02 | $13.73 | $13.73 | $13.26 | $13.26 | $13.26 | 987 |
| 2020-10-01 | $13.14 | $13.50 | $13.14 | $13.50 | $13.50 | 2,002 |
| 2020-09-30 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 192 |
| 2020-09-29 | $13.23 | $13.70 | $13.23 | $13.70 | $13.70 | 1,203 |
| 2020-09-28 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 461 |
| 2020-09-25 | $12.77 | $13.11 | $12.77 | $12.80 | $12.80 | 1,388 |
| 2020-09-24 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 354 |
| 2020-09-23 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 365 |
| 2020-09-22 | $13.28 | $13.82 | $13.28 | $13.60 | $13.60 | 1,329 |
| 2020-09-21 | $13.93 | $13.93 | $13.23 | $13.40 | $13.40 | 1,948 |
| 2020-09-18 | $13.77 | $13.77 | $13.49 | $13.49 | $13.49 | 944 |
| 2020-09-17 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 25 |
| 2020-09-16 | $13.49 | $13.67 | $13.48 | $13.67 | $13.67 | 1,184 |
| 2020-09-15 | $13.78 | $13.78 | $13.26 | $13.26 | $13.26 | 493 |
| 2020-09-14 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 432 |
| 2020-09-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 161 |
| 2020-09-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 66 |
| 2020-09-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 255 |
| 2020-09-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 75 |
| 2020-09-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 221 |
| 2020-09-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 276 |
| 2020-09-02 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 1,003 |
| 2020-09-01 | $12.29 | $12.51 | $12.29 | $12.51 | $12.51 | 509 |
| 2020-08-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 456 |
| 2020-08-28 | $12.68 | $12.68 | $12.54 | $12.56 | $12.56 | 5,494 |
| 2020-08-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 237 |
| 2020-08-26 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 259 |
| 2020-08-25 | $13.00 | $13.00 | $12.70 | $12.70 | $12.70 | 266 |
| 2020-08-24 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 214 |
| 2020-08-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 128 |
| 2020-08-20 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 755 |
| 2020-08-19 | $13.73 | $13.73 | $13.02 | $13.02 | $13.02 | 1,744 |
| 2020-08-18 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 660 |
| 2020-08-17 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 28 |
| 2020-08-14 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 462 |
| 2020-08-13 | $13.59 | $13.59 | $13.53 | $13.53 | $13.53 | 1,110 |
| 2020-08-12 | $13.68 | $13.85 | $13.68 | $13.84 | $13.84 | 1,308 |
| 2020-08-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 224 |
| 2020-08-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 331 |
| 2020-08-07 | $11.80 | $11.96 | $11.80 | $11.96 | $11.96 | 1,017 |
| 2020-08-06 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 1,170 |
| 2020-08-05 | $12.44 | $12.44 | $12.12 | $12.16 | $12.16 | 1,202 |
| 2020-08-04 | $12.00 | $12.04 | $12.00 | $12.04 | $12.04 | 335 |
| 2020-08-03 | $12.21 | $12.21 | $11.82 | $11.82 | $11.82 | 1,689 |
| 2020-07-31 | $11.89 | $11.89 | $11.67 | $11.67 | $11.67 | 1,258 |
| 2020-07-30 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 508 |
| 2020-07-29 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 1,285 |
| 2020-07-28 | $12.45 | $12.88 | $12.45 | $12.88 | $12.88 | 335 |
| 2020-07-27 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 88 |
| 2020-07-24 | $12.33 | $12.55 | $12.33 | $12.55 | $12.55 | 4,050 |
| 2020-07-23 | $12.59 | $12.59 | $12.33 | $12.33 | $12.33 | 3,206 |
| 2020-07-22 | $12.18 | $12.40 | $12.18 | $12.34 | $12.34 | 3,134 |
| 2020-07-21 | $12.61 | $12.61 | $12.45 | $12.45 | $12.45 | 561 |
| 2020-07-20 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 1,864 |
| 2020-07-17 | $12.76 | $12.76 | $12.24 | $12.25 | $12.25 | 680 |
| 2020-07-16 | $12.78 | $12.78 | $12.75 | $12.75 | $12.75 | 1,300 |
| 2020-07-15 | $12.22 | $12.26 | $12.22 | $12.22 | $12.22 | 870 |
| 2020-07-14 | $11.81 | $12.22 | $11.81 | $12.22 | $12.22 | 3,000 |
| 2020-07-13 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 830 |
| 2020-07-10 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 300 |
| 2020-07-09 | $11.37 | $11.37 | $11.33 | $11.33 | $11.33 | 370 |
| 2020-07-08 | $11.35 | $11.78 | $11.35 | $11.78 | $11.78 | 830 |
| 2020-07-07 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 1,200 |
| 2020-07-06 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 1,600 |
| 2020-07-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 100 |
| 2020-07-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 1,300 |
| 2020-06-30 | $11.13 | $12.09 | $11.13 | $12.09 | $12.09 | 2,900 |
| 2020-06-29 | $11.00 | $11.01 | $10.98 | $11.01 | $11.01 | 968 |
| 2020-06-26 | $12.03 | $12.03 | $11.57 | $11.57 | $11.57 | 2,182 |
| 2020-06-25 | $11.36 | $11.47 | $11.36 | $11.47 | $11.47 | 823 |
| 2020-06-24 | $11.52 | $11.59 | $11.52 | $11.55 | $11.55 | 490 |
| 2020-06-23 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 659 |
| 2020-06-22 | $11.29 | $11.58 | $11.29 | $11.58 | $11.58 | 1,461 |
| 2020-06-19 | $11.39 | $11.60 | $11.39 | $11.39 | $11.39 | 5,900 |
| 2020-06-18 | $11.61 | $11.81 | $11.35 | $11.46 | $11.46 | 2,526 |
| 2020-06-17 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 457 |
| 2020-06-16 | $12.43 | $12.43 | $12.12 | $12.12 | $12.12 | 694 |
| 2020-06-15 | $10.89 | $11.37 | $10.89 | $11.37 | $11.37 | 2,914 |
| 2020-06-12 | $12.08 | $12.08 | $11.70 | $11.70 | $11.70 | 1,477 |
| 2020-06-11 | $11.70 | $11.84 | $11.66 | $11.66 | $11.66 | 1,053 |
| 2020-06-10 | $12.27 | $12.68 | $12.27 | $12.27 | $12.27 | 15,293 |
| 2020-06-09 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 13 |
| 2020-06-08 | $12.14 | $12.43 | $12.14 | $12.43 | $12.43 | 1,000 |
| 2020-06-05 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 183 |
| 2020-06-04 | $11.82 | $11.92 | $11.82 | $11.90 | $11.90 | 18,391 |
| 2020-06-03 | $12.10 | $12.10 | $11.97 | $11.97 | $11.97 | 475 |
| 2020-06-02 | $11.73 | $12.23 | $11.73 | $12.19 | $12.19 | 4,176 |
| 2020-06-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 233 |
| 2020-05-29 | $12.28 | $12.28 | $11.75 | $11.75 | $11.75 | 383 |
| 2020-05-28 | $12.34 | $12.38 | $11.97 | $11.97 | $11.97 | 1,395 |
| 2020-05-27 | $12.12 | $12.12 | $11.69 | $11.69 | $11.69 | 420 |
| 2020-05-26 | $11.50 | $12.02 | $11.50 | $11.55 | $11.55 | 26,652 |
| 2020-05-22 | $10.39 | $11.12 | $10.39 | $10.80 | $10.80 | 21,119 |
| 2020-05-21 | $11.35 | $11.35 | $10.77 | $10.77 | $10.77 | 1,669 |
| 2020-05-20 | $10.89 | $11.09 | $10.89 | $11.09 | $11.09 | 1,988 |
| 2020-05-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 786 |
| 2020-05-18 | $10.78 | $10.78 | $10.35 | $10.78 | $10.78 | 3,582 |
| 2020-05-15 | $10.40 | $10.60 | $10.40 | $10.59 | $10.59 | 2,689 |
| 2020-05-14 | $9.91 | $10.09 | $9.91 | $10.05 | $10.05 | 1,338 |
| 2020-05-13 | $10.47 | $10.68 | $10.47 | $10.62 | $10.62 | 2,982 |
| 2020-05-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 46,328 |
| 2020-05-11 | $11.50 | $11.50 | $10.84 | $11.20 | $11.20 | 2,834 |
| 2020-05-08 | $10.98 | $11.35 | $10.98 | $10.98 | $10.98 | 3,762 |
| 2020-05-07 | $10.40 | $10.69 | $10.40 | $10.69 | $10.69 | 1,797 |
| 2020-05-06 | $10.33 | $10.68 | $10.33 | $10.68 | $10.68 | 2,523 |
| 2020-05-05 | $10.18 | $10.57 | $10.18 | $10.57 | $10.57 | 2,307 |
| 2020-05-04 | $10.16 | $10.98 | $10.16 | $10.98 | $10.98 | 2,726 |
| 2020-05-01 | $10.43 | $10.93 | $10.43 | $10.85 | $10.85 | 1,323 |
| 2020-04-30 | $10.78 | $10.80 | $10.78 | $10.80 | $10.80 | 643 |
| 2020-04-29 | $11.09 | $11.10 | $11.05 | $11.10 | $11.10 | 2,786 |
| 2020-04-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 536 |
| 2020-04-27 | $10.04 | $10.68 | $10.04 | $10.55 | $10.55 | 5,595 |
| 2020-04-24 | $10.10 | $10.64 | $10.10 | $10.20 | $10.20 | 1,759 |
| 2020-04-23 | $10.82 | $10.82 | $9.79 | $10.17 | $10.17 | 3,556 |
| 2020-04-22 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 374 |
| 2020-04-21 | $9.71 | $10.18 | $9.71 | $9.75 | $9.75 | 2,065 |
| 2020-04-20 | $9.84 | $10.25 | $9.84 | $9.96 | $9.96 | 24,285 |
| 2020-04-17 | $10.66 | $10.66 | $9.64 | $9.74 | $9.74 | 10,655 |
| 2020-04-16 | $9.51 | $9.96 | $9.51 | $9.64 | $9.64 | 6,127 |
| 2020-04-15 | $9.59 | $9.79 | $9.46 | $9.79 | $9.79 | 11,087 |
| 2020-04-14 | $10.00 | $10.41 | $9.97 | $10.02 | $10.02 | 4,750 |
| 2020-04-13 | $10.14 | $10.14 | $9.52 | $9.54 | $9.54 | 6,480 |
| 2020-04-09 | $10.24 | $10.24 | $9.77 | $10.24 | $10.24 | 3,440 |
| 2020-04-08 | $9.85 | $9.86 | $9.35 | $9.35 | $9.35 | 2,765 |
| 2020-04-07 | $10.36 | $10.38 | $9.52 | $9.55 | $9.55 | 5,844 |
| 2020-04-06 | $9.91 | $9.91 | $9.26 | $9.76 | $9.76 | 5,046 |
| 2020-04-03 | $8.81 | $9.37 | $8.81 | $9.05 | $9.05 | 5,702 |
| 2020-04-02 | $8.71 | $8.79 | $8.71 | $8.79 | $8.79 | 1,733 |
| 2020-04-01 | $9.56 | $9.56 | $8.92 | $8.92 | $8.92 | 5,899 |
| 2020-03-31 | $9.81 | $9.81 | $9.20 | $9.20 | $9.20 | 3,355 |
| 2020-03-30 | $9.16 | $9.80 | $9.16 | $9.18 | $9.18 | 13,418 |
| 2020-03-27 | $9.32 | $10.18 | $9.32 | $10.18 | $10.18 | 1,244 |
| 2020-03-26 | $9.05 | $9.82 | $9.05 | $9.32 | $9.32 | 4,672 |
| 2020-03-25 | $8.54 | $9.07 | $8.54 | $8.77 | $8.77 | 3,953 |
| 2020-03-24 | $9.05 | $9.05 | $7.74 | $8.44 | $8.44 | 4,031 |
| 2020-03-23 | $7.36 | $8.58 | $7.36 | $8.09 | $8.09 | 5,654 |
| 2020-03-20 | $7.79 | $9.17 | $7.79 | $8.01 | $8.01 | 4,206 |
| 2020-03-19 | $7.87 | $8.99 | $7.87 | $8.78 | $8.78 | 9,663 |
| 2020-03-18 | $7.81 | $9.00 | $7.65 | $7.65 | $7.65 | 2,558 |
| 2020-03-17 | $8.10 | $8.97 | $8.10 | $8.66 | $8.66 | 2,968 |
| 2020-03-16 | $8.00 | $8.96 | $8.00 | $8.40 | $8.40 | 3,085 |
| 2020-03-13 | $9.30 | $9.39 | $8.86 | $8.94 | $8.94 | 5,556 |
| 2020-03-12 | $9.25 | $9.58 | $8.74 | $9.01 | $9.01 | 5,623 |
| 2020-03-11 | $10.20 | $10.65 | $10.20 | $10.40 | $10.40 | 2,902 |
| 2020-03-10 | $10.04 | $10.48 | $10.00 | $10.00 | $10.00 | 4,725 |
| 2020-03-09 | $10.36 | $10.65 | $10.36 | $10.65 | $10.65 | 4,844 |
| 2020-03-06 | $11.70 | $11.70 | $11.32 | $11.43 | $11.43 | 3,977 |
| 2020-03-05 | $11.82 | $11.82 | $11.58 | $11.80 | $11.80 | 1,123 |
| 2020-03-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 301 |
| 2020-03-03 | $11.82 | $11.82 | $11.42 | $11.42 | $11.42 | 4,910 |
| 2020-03-02 | $11.47 | $11.94 | $11.47 | $11.94 | $11.94 | 1,255 |
| 2020-02-28 | $11.55 | $11.78 | $11.30 | $11.77 | $11.77 | 7,598 |
| 2020-02-27 | $12.19 | $12.19 | $11.84 | $11.84 | $11.84 | 3,482 |
| 2020-02-26 | $12.47 | $12.47 | $11.93 | $12.25 | $12.25 | 6,142 |
| 2020-02-25 | $11.98 | $12.34 | $11.98 | $12.10 | $12.10 | 6,627 |
| 2020-02-24 | $12.65 | $12.65 | $12.05 | $12.05 | $12.05 | 10,892 |
| 2020-02-21 | $12.82 | $12.82 | $12.55 | $12.55 | $12.55 | 52,668 |
| 2020-02-20 | $12.66 | $12.72 | $12.54 | $12.65 | $12.65 | 61,589 |
| 2020-02-19 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 1,384 |
| 2020-02-18 | $12.99 | $13.18 | $12.99 | $13.18 | $13.18 | 1,483 |
| 2020-02-14 | $12.96 | $13.22 | $12.96 | $12.96 | $12.96 | 2,797 |
| 2020-02-13 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 230 |
| 2020-02-12 | $15.15 | $15.74 | $15.15 | $15.74 | $15.74 | 829 |
| 2020-02-11 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 308 |
| 2020-02-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 123 |
| 2020-02-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 211 |
| 2020-02-06 | $15.87 | $15.87 | $15.74 | $15.80 | $15.80 | 2,630 |
| 2020-02-05 | $15.55 | $15.64 | $15.50 | $15.64 | $15.64 | 12,172 |
| 2020-02-04 | $15.05 | $15.42 | $15.05 | $15.42 | $15.42 | 4,649 |
| 2020-02-03 | $14.24 | $14.79 | $14.24 | $14.42 | $14.42 | 14,198 |
| 2020-01-31 | $13.96 | $13.96 | $13.95 | $13.95 | $13.95 | 755 |
| 2020-01-30 | $14.17 | $14.17 | $14.10 | $14.16 | $14.16 | 717 |
| 2020-01-29 | $14.00 | $14.31 | $14.00 | $14.27 | $14.27 | 1,281 |
| 2020-01-28 | $14.15 | $14.15 | $14.00 | $14.01 | $14.01 | 4,475 |
| 2020-01-27 | $14.32 | $14.49 | $14.30 | $14.49 | $14.49 | 596 |
| 2020-01-24 | $14.78 | $15.09 | $14.78 | $15.09 | $15.09 | 1,673 |
| 2020-01-23 | $14.45 | $14.56 | $14.45 | $14.56 | $14.56 | 921 |
| 2020-01-22 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 48 |
| 2020-01-21 | $14.85 | $14.85 | $14.48 | $14.48 | $14.48 | 1,295 |
| 2020-01-17 | $14.85 | $15.00 | $14.85 | $14.85 | $14.85 | 1,160 |
| 2020-01-16 | $14.95 | $14.95 | $14.66 | $14.66 | $14.66 | 794 |
| 2020-01-15 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 550 |
| 2020-01-14 | $15.43 | $15.43 | $15.35 | $15.35 | $15.35 | 481 |
| 2020-01-13 | $15.48 | $15.49 | $15.48 | $15.49 | $15.49 | 1,319 |
| 2020-01-10 | $14.95 | $15.52 | $14.95 | $15.52 | $15.52 | 1,587 |
| 2020-01-09 | $15.45 | $15.45 | $15.26 | $15.26 | $15.26 | 931 |
| 2020-01-08 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 470 |
| 2020-01-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 903 |
| 2020-01-06 | $15.42 | $15.42 | $15.00 | $15.25 | $15.25 | 6,548 |
| 2020-01-03 | $14.85 | $15.31 | $14.85 | $14.92 | $14.92 | 2,859 |
| 2020-01-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 423 |
| 2019-12-31 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 121 |
| 2019-12-30 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 160 |
| 2019-12-27 | $15.12 | $15.24 | $15.12 | $15.21 | $15.21 | 1,746 |
| 2019-12-26 | $15.53 | $15.53 | $15.41 | $15.41 | $15.41 | 1,308 |
| 2019-12-24 | $15.25 | $15.65 | $15.25 | $15.65 | $15.65 | 1,569 |
| 2019-12-23 | $15.65 | $15.65 | $15.50 | $15.65 | $15.65 | 7,879 |
| 2019-12-20 | $15.55 | $15.55 | $15.09 | $15.50 | $15.50 | 1,928 |
| 2019-12-19 | $15.24 | $15.70 | $15.24 | $15.70 | $15.70 | 28,432 |
| 2019-12-18 | $15.71 | $15.71 | $15.51 | $15.51 | $15.51 | 2,053 |
| 2019-12-17 | $15.80 | $16.01 | $15.80 | $16.01 | $16.01 | 18,229 |
| 2019-12-16 | $15.96 | $15.96 | $15.56 | $15.79 | $15.79 | 1,137 |
| 2019-12-13 | $15.84 | $15.88 | $15.45 | $15.66 | $15.66 | 7,530 |
| 2019-12-12 | $15.81 | $15.89 | $15.67 | $15.89 | $15.89 | 3,559 |
| 2019-12-11 | $15.45 | $15.68 | $15.45 | $15.68 | $15.68 | 2,489 |
| 2019-12-10 | $15.37 | $15.78 | $15.37 | $15.63 | $15.63 | 1,088 |
| 2019-12-09 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 93 |
| 2019-12-06 | $15.86 | $16.05 | $15.86 | $15.86 | $15.86 | 5,369 |
| 2019-12-05 | $15.16 | $15.62 | $15.16 | $15.27 | $15.27 | 2,477 |
| 2019-12-04 | $15.14 | $15.33 | $14.91 | $15.14 | $15.14 | 1,332 |
| 2019-12-03 | $14.77 | $14.97 | $14.77 | $14.77 | $14.77 | 3,342 |
| 2019-12-02 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 187 |
| 2019-11-29 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 642 |
| 2019-11-27 | $15.05 | $15.51 | $15.05 | $15.49 | $15.49 | 1,164 |
| 2019-11-26 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 316 |
| 2019-11-25 | $15.14 | $15.32 | $15.00 | $15.32 | $15.32 | 1,675 |
| 2019-11-22 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 569 |
| 2019-11-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 406 |
| 2019-11-20 | $15.18 | $15.18 | $14.81 | $14.95 | $14.95 | 625 |
| 2019-11-19 | $14.96 | $15.20 | $14.96 | $15.06 | $15.06 | 1,722 |
| 2019-11-18 | $15.22 | $15.55 | $15.19 | $15.40 | $15.40 | 3,674 |
| 2019-11-15 | $15.42 | $15.55 | $15.42 | $15.42 | $15.42 | 1,892 |
| 2019-11-14 | $15.57 | $15.71 | $15.52 | $15.64 | $15.64 | 978 |
| 2019-11-13 | $15.47 | $15.80 | $15.47 | $15.80 | $15.80 | 3,081 |
| 2019-11-12 | $15.30 | $15.30 | $15.04 | $15.04 | $15.04 | 1,115 |
| 2019-11-11 | $15.11 | $15.11 | $14.69 | $14.84 | $14.84 | 1,566 |
| 2019-11-08 | $14.84 | $15.31 | $14.84 | $15.14 | $15.14 | 1,217 |
| 2019-11-07 | $14.90 | $15.26 | $14.86 | $15.26 | $15.26 | 1,248 |
| 2019-11-06 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 339 |
| 2019-11-05 | $15.01 | $15.21 | $15.01 | $15.15 | $15.15 | 843 |
| 2019-11-04 | $14.54 | $15.05 | $14.54 | $15.05 | $15.05 | 1,467 |
| 2019-11-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 265 |
| 2019-10-31 | $15.00 | $15.00 | $14.63 | $14.63 | $14.63 | 1,785 |
| 2019-10-30 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 217 |
| 2019-10-29 | $15.14 | $15.44 | $15.14 | $15.14 | $15.14 | 1,113 |
| 2019-10-28 | $15.49 | $15.49 | $15.05 | $15.29 | $15.29 | 4,423 |
| 2019-10-25 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 202 |
| 2019-10-24 | $14.96 | $14.96 | $14.52 | $14.56 | $14.56 | 1,014 |
| 2019-10-23 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 201 |
| 2019-10-22 | $14.33 | $14.61 | $14.33 | $14.61 | $14.61 | 857 |
| 2019-10-21 | $14.42 | $14.63 | $14.22 | $14.43 | $14.43 | 2,242 |
| 2019-10-18 | $14.24 | $14.24 | $14.18 | $14.18 | $14.18 | 1,535 |
| 2019-10-17 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 474 |
| 2019-10-16 | $13.50 | $13.80 | $13.50 | $13.66 | $13.66 | 736 |
| 2019-10-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 448 |
| 2019-10-14 | $13.52 | $13.92 | $13.52 | $13.73 | $13.73 | 3,164 |
| 2019-10-11 | $13.46 | $13.85 | $13.46 | $13.82 | $13.82 | 1,883 |
| 2019-10-10 | $13.21 | $13.56 | $13.21 | $13.56 | $13.56 | 6,410 |
| 2019-10-09 | $13.24 | $13.62 | $13.24 | $13.61 | $13.61 | 17,013 |
| 2019-10-08 | $13.16 | $13.37 | $13.16 | $13.37 | $13.37 | 31,785 |
| 2019-10-07 | $13.03 | $13.35 | $13.03 | $13.03 | $13.03 | 43,922 |
| 2019-10-04 | $12.95 | $13.34 | $12.95 | $13.34 | $13.34 | 85,446 |
| 2019-10-03 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 143,361 |
| 2019-10-02 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 452 |
| 2019-10-01 | $13.24 | $13.57 | $13.24 | $13.52 | $13.52 | 6,905 |
| 2019-09-30 | $13.01 | $13.30 | $13.01 | $13.25 | $13.25 | 3,874 |
| 2019-09-27 | $13.02 | $13.41 | $13.02 | $13.02 | $13.02 | 12,566 |
| 2019-09-26 | $13.01 | $13.40 | $13.01 | $13.10 | $13.10 | 53,347 |
| 2019-09-25 | $12.90 | $13.10 | $12.90 | $13.10 | $13.10 | 45,518 |
| 2019-09-24 | $12.96 | $13.27 | $12.96 | $12.96 | $12.96 | 40,493 |
| 2019-09-23 | $13.10 | $13.27 | $13.10 | $13.25 | $13.25 | 3,924 |
| 2019-09-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 470 |
| 2019-09-19 | $12.95 | $13.32 | $12.95 | $13.32 | $13.32 | 1,916 |
| 2019-09-18 | $12.75 | $13.03 | $12.75 | $12.93 | $12.93 | 9,874 |
| 2019-09-17 | $12.90 | $13.16 | $12.90 | $13.16 | $13.16 | 2,699 |
| 2019-09-16 | $12.73 | $13.09 | $12.73 | $12.73 | $12.73 | 2,578 |
| 2019-09-13 | $12.90 | $12.90 | $12.86 | $12.86 | $12.86 | 7,437 |
| 2019-09-12 | $12.59 | $12.65 | $12.59 | $12.60 | $12.60 | 4,804 |
| 2019-09-11 | $12.44 | $12.83 | $12.44 | $12.83 | $12.83 | 675 |
| 2019-09-10 | $12.22 | $12.64 | $12.22 | $12.63 | $12.63 | 817 |
| 2019-09-09 | $12.49 | $12.49 | $12.14 | $12.19 | $12.19 | 34,613 |
| 2019-09-06 | $12.12 | $12.38 | $12.12 | $12.38 | $12.38 | 616 |
| 2019-09-05 | $11.93 | $12.30 | $11.93 | $12.30 | $12.30 | 1,816 |
| 2019-09-04 | $11.85 | $12.03 | $11.85 | $11.85 | $11.85 | 2,790 |
| 2019-09-03 | $11.86 | $11.95 | $11.86 | $11.91 | $11.91 | 890 |
| 2019-08-30 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 971 |
| 2019-08-29 | $11.59 | $11.67 | $11.59 | $11.67 | $11.67 | 12,611 |
| 2019-08-28 | $11.29 | $11.74 | $11.29 | $11.30 | $11.30 | 10,177 |
| 2019-08-27 | $11.51 | $11.51 | $11.47 | $11.51 | $11.51 | 1,506 |
| 2019-08-26 | $11.23 | $11.68 | $11.23 | $11.24 | $11.24 | 2,798 |
| 2019-08-23 | $11.32 | $11.61 | $11.31 | $11.61 | $11.61 | 7,631 |
| 2019-08-22 | $11.67 | $11.67 | $11.41 | $11.63 | $11.63 | 1,218 |
| 2019-08-21 | $11.36 | $11.49 | $11.36 | $11.49 | $11.49 | 1,534 |
| 2019-08-20 | $11.41 | $11.41 | $11.15 | $11.15 | $11.15 | 786 |
| 2019-08-19 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 594 |
| 2019-08-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 338 |
| 2019-08-15 | $10.94 | $11.28 | $10.94 | $10.95 | $10.95 | 1,200 |
| 2019-08-14 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 354 |
| 2019-08-13 | $11.16 | $11.46 | $11.13 | $11.13 | $11.13 | 5,581 |
| 2019-08-12 | $12.09 | $12.31 | $11.82 | $12.31 | $12.31 | 4,534 |
| 2019-08-09 | $12.14 | $12.14 | $11.93 | $11.93 | $11.93 | 708 |
| 2019-08-08 | $12.21 | $12.38 | $12.02 | $12.38 | $12.38 | 1,841 |
| 2019-08-07 | $11.98 | $12.34 | $11.98 | $12.02 | $12.02 | 1,639 |
| 2019-08-06 | $12.15 | $12.53 | $12.15 | $12.16 | $12.16 | 1,822 |
| 2019-08-05 | $12.14 | $12.47 | $12.14 | $12.47 | $12.47 | 2,453 |
| 2019-08-02 | $12.56 | $12.87 | $12.56 | $12.87 | $12.87 | 753 |
| 2019-08-01 | $13.62 | $13.62 | $13.34 | $13.34 | $13.34 | 2,147 |
| 2019-07-31 | $13.65 | $13.65 | $13.44 | $13.44 | $13.44 | 6,224 |
| 2019-07-30 | $13.61 | $13.75 | $13.46 | $13.74 | $13.74 | 2,788 |
| 2019-07-29 | $13.91 | $13.91 | $13.64 | $13.64 | $13.64 | 336 |
| 2019-07-26 | $14.02 | $14.02 | $13.68 | $14.02 | $14.02 | 6,689 |
| 2019-07-25 | $14.35 | $14.35 | $13.95 | $13.95 | $13.95 | 5,993 |
| 2019-07-24 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 420 |
| 2019-07-23 | $13.99 | $14.03 | $13.74 | $14.03 | $14.03 | 1,224 |
| 2019-07-22 | $13.46 | $13.79 | $13.46 | $13.79 | $13.79 | 2,285 |
| 2019-07-19 | $13.70 | $13.70 | $13.46 | $13.46 | $13.46 | 2,400 |
| 2019-07-18 | $12.98 | $13.02 | $12.98 | $13.02 | $13.02 | 2,059 |
| 2019-07-17 | $13.30 | $13.39 | $13.30 | $13.30 | $13.30 | 2,169 |
| 2019-07-16 | $13.40 | $13.46 | $13.36 | $13.36 | $13.36 | 4,364 |
| 2019-07-15 | $13.53 | $13.53 | $13.07 | $13.07 | $13.07 | 2,184 |
| 2019-07-12 | $13.05 | $13.25 | $13.05 | $13.25 | $13.25 | 516 |
| 2019-07-11 | $13.63 | $13.63 | $13.47 | $13.47 | $13.47 | 727 |
| 2019-07-10 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 317 |
| 2019-07-09 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 382 |
| 2019-07-08 | $13.43 | $13.43 | $13.38 | $13.38 | $13.38 | 661 |
| 2019-07-05 | $13.38 | $13.85 | $13.38 | $13.85 | $13.85 | 674 |
| 2019-07-03 | $13.29 | $13.64 | $13.29 | $13.29 | $13.29 | 1,495 |
| 2019-07-02 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 2,436 |
| 2019-07-01 | $14.06 | $14.06 | $13.78 | $13.78 | $13.78 | 1,422 |
| 2019-06-28 | $13.40 | $13.69 | $13.40 | $13.40 | $13.40 | 871 |
| 2019-06-27 | $13.86 | $13.86 | $13.57 | $13.82 | $13.82 | 1,393 |
| 2019-06-26 | $13.55 | $13.69 | $13.45 | $13.45 | $13.45 | 1,243 |
| 2019-06-25 | $13.50 | $13.75 | $13.50 | $13.75 | $13.75 | 558 |
| 2019-06-24 | $13.48 | $13.52 | $13.48 | $13.52 | $13.52 | 685 |
| 2019-06-21 | $13.38 | $13.75 | $13.38 | $13.75 | $13.75 | 589 |
| 2019-06-20 | $13.56 | $13.69 | $13.50 | $13.69 | $13.69 | 2,028 |
| 2019-06-19 | $13.41 | $13.66 | $13.37 | $13.37 | $13.37 | 1,305 |
| 2019-06-18 | $13.02 | $13.27 | $13.02 | $13.27 | $13.27 | 1,021 |
| 2019-06-17 | $13.10 | $13.10 | $13.06 | $13.07 | $13.07 | 5,041 |
| 2019-06-14 | $13.16 | $13.43 | $13.16 | $13.43 | $13.43 | 4,560 |
| 2019-06-13 | $13.20 | $13.47 | $13.20 | $13.20 | $13.20 | 1,005 |
| 2019-06-12 | $13.39 | $13.59 | $13.39 | $13.59 | $13.59 | 522 |
| 2019-06-11 | $13.49 | $13.77 | $13.49 | $13.65 | $13.65 | 6,358 |
| 2019-06-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,850 |
| 2019-06-07 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 729 |
| 2019-06-06 | $13.05 | $13.13 | $13.05 | $13.05 | $13.05 | 966 |
| 2019-06-05 | $13.05 | $13.41 | $13.05 | $13.41 | $13.41 | 3,759 |
| 2019-06-04 | $12.83 | $13.00 | $12.83 | $12.83 | $12.83 | 1,084 |
| 2019-06-03 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 136 |
| 2019-05-31 | $12.47 | $12.80 | $12.47 | $12.64 | $12.64 | 4,678 |
| 2019-05-30 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 2,698 |
| 2019-05-29 | $12.48 | $12.73 | $12.36 | $12.36 | $12.36 | 5,091 |
| 2019-05-28 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 327 |
| 2019-05-24 | $12.48 | $12.48 | $12.12 | $12.12 | $12.12 | 1,742 |
| 2019-05-23 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 26 |
| 2019-05-22 | $12.71 | $12.71 | $12.58 | $12.58 | $12.58 | 728 |
| 2019-05-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 299 |
| 2019-05-20 | $13.09 | $13.09 | $12.82 | $12.82 | $12.82 | 970 |
| 2019-05-17 | $13.12 | $13.36 | $13.12 | $13.12 | $13.12 | 3,776 |
| 2019-05-16 | $13.37 | $13.37 | $13.18 | $13.18 | $13.18 | 2,388 |
| 2019-05-15 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 284 |
| 2019-05-14 | $14.05 | $14.10 | $13.82 | $13.82 | $13.82 | 2,787 |
| 2019-05-13 | $14.12 | $14.12 | $13.77 | $13.77 | $13.77 | 798 |
| 2019-05-10 | $14.33 | $14.33 | $14.05 | $14.05 | $14.05 | 1,941 |
| 2019-05-09 | $14.06 | $14.31 | $14.00 | $14.00 | $14.00 | 579 |
| 2019-05-08 | $14.27 | $14.55 | $14.27 | $14.55 | $14.55 | 606 |
| 2019-05-07 | $14.86 | $15.17 | $14.86 | $15.17 | $15.17 | 2,611 |
| 2019-05-06 | $15.31 | $15.31 | $14.84 | $15.31 | $15.31 | 938 |
| 2019-05-03 | $14.97 | $15.44 | $14.97 | $14.97 | $14.97 | 2,012 |
| 2019-05-02 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 291 |
| 2019-05-01 | $14.74 | $15.67 | $14.74 | $14.74 | $14.74 | 722 |
| 2019-04-30 | $14.92 | $15.53 | $14.92 | $14.92 | $14.92 | 525 |
| 2019-04-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 303 |
| 2019-04-26 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 423 |
| 2019-04-25 | $15.19 | $15.27 | $15.19 | $15.19 | $15.19 | 3,797 |
| 2019-04-24 | $14.71 | $14.76 | $14.71 | $14.71 | $14.71 | 4,007 |
| 2019-04-23 | $15.24 | $15.24 | $14.93 | $14.93 | $14.93 | 815 |
| 2019-04-22 | $15.01 | $15.01 | $14.86 | $14.86 | $14.86 | 499 |
| 2019-04-18 | $14.96 | $15.04 | $14.96 | $15.04 | $15.04 | 3,399 |
| 2019-04-17 | $15.02 | $15.22 | $14.93 | $14.93 | $14.93 | 1,693 |
| 2019-04-16 | $14.95 | $15.18 | $14.95 | $15.18 | $15.18 | 1,213 |
| 2019-04-15 | $15.29 | $15.29 | $15.05 | $15.05 | $15.05 | 2,408 |
| 2019-04-12 | $14.98 | $14.98 | $14.68 | $14.92 | $14.92 | 13,968 |
| 2019-04-11 | $14.50 | $14.60 | $14.50 | $14.60 | $14.60 | 1,355 |
| 2019-04-10 | $14.47 | $14.72 | $14.46 | $14.46 | $14.46 | 1,281 |
| 2019-04-09 | $14.82 | $14.82 | $14.60 | $14.65 | $14.65 | 7,256 |
| 2019-04-08 | $14.89 | $14.89 | $14.58 | $14.58 | $14.58 | 689 |
| 2019-04-05 | $14.77 | $14.77 | $14.57 | $14.74 | $14.74 | 4,105 |
| 2019-04-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 717 |
| 2019-04-03 | $14.66 | $14.85 | $14.59 | $14.85 | $14.85 | 2,148 |
| 2019-04-02 | $14.56 | $14.56 | $14.33 | $14.33 | $14.33 | 821 |
| 2019-04-01 | $14.51 | $14.51 | $14.13 | $14.13 | $14.13 | 938 |
| 2019-03-29 | $14.00 | $14.30 | $14.00 | $14.30 | $14.30 | 1,594 |
| 2019-03-28 | $14.00 | $14.00 | $13.56 | $13.56 | $13.56 | 909 |
| 2019-03-27 | $13.57 | $14.33 | $13.57 | $13.75 | $13.75 | 2,875 |
| 2019-03-26 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 723 |
| 2019-03-25 | $13.85 | $13.85 | $13.50 | $13.75 | $13.75 | 1,584 |
| 2019-03-22 | $14.06 | $14.06 | $13.46 | $14.06 | $14.06 | 1,804 |
| 2019-03-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 197 |
| 2019-03-20 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 281 |
| 2019-03-19 | $13.34 | $13.82 | $13.34 | $13.38 | $13.38 | 4,914 |
| 2019-03-18 | $13.68 | $13.72 | $13.28 | $13.28 | $13.28 | 2,118 |
| 2019-03-15 | $14.03 | $14.03 | $13.35 | $13.68 | $13.68 | 7,922 |
| 2019-03-14 | $13.76 | $13.76 | $13.29 | $13.66 | $13.66 | 1,555 |
| 2019-03-13 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 565 |
| 2019-03-12 | $13.69 | $14.19 | $13.69 | $14.19 | $14.19 | 1,411 |
| 2019-03-11 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 1,133 |
| 2019-03-08 | $13.90 | $13.90 | $13.35 | $13.65 | $13.65 | 3,089 |
| 2019-03-07 | $14.01 | $14.01 | $13.60 | $13.60 | $13.60 | 6,549 |
| 2019-03-06 | $13.76 | $13.96 | $13.76 | $13.96 | $13.96 | 4,014 |
| 2019-03-05 | $14.33 | $14.33 | $14.11 | $14.12 | $14.12 | 6,412 |
| 2019-03-04 | $14.57 | $14.57 | $14.19 | $14.57 | $14.57 | 1,308 |
| 2019-03-01 | $14.30 | $14.30 | $14.12 | $14.14 | $14.14 | 4,358 |
| 2019-02-28 | $14.00 | $14.39 | $14.00 | $14.00 | $14.00 | 1,232 |
| 2019-02-27 | $14.14 | $14.53 | $14.14 | $14.52 | $14.52 | 729 |
| 2019-02-26 | $14.19 | $14.62 | $14.19 | $14.62 | $14.62 | 7,434 |
| 2019-02-25 | $14.38 | $14.38 | $13.94 | $14.30 | $14.30 | 5,155 |
| 2019-02-22 | $13.96 | $14.44 | $13.96 | $14.44 | $14.44 | 10,297 |
| 2019-02-21 | $14.16 | $14.52 | $14.10 | $14.11 | $14.11 | 87,408 |
| 2019-02-20 | $14.65 | $14.65 | $14.61 | $14.61 | $14.61 | 1,006 |
| 2019-02-19 | $14.39 | $14.70 | $14.35 | $14.35 | $14.35 | 1,454 |
| 2019-02-15 | $14.16 | $14.35 | $14.16 | $14.35 | $14.35 | 2,942 |
| 2019-02-14 | $13.74 | $14.10 | $13.71 | $13.71 | $13.71 | 2,163 |
| 2019-02-13 | $14.45 | $14.96 | $14.45 | $14.91 | $14.91 | 3,114 |
| 2019-02-12 | $13.54 | $13.96 | $13.54 | $13.96 | $13.96 | 1,090 |
| 2019-02-11 | $13.25 | $13.48 | $13.15 | $13.15 | $13.15 | 4,507 |
| 2019-02-08 | $13.61 | $13.65 | $13.35 | $13.65 | $13.65 | 4,143 |
| 2019-02-07 | $13.84 | $13.93 | $13.80 | $13.93 | $13.93 | 2,882 |
| 2019-02-06 | $14.15 | $14.24 | $14.15 | $14.24 | $14.24 | 2,162 |
| 2019-02-05 | $14.18 | $14.18 | $13.72 | $13.76 | $13.76 | 1,305 |
| 2019-02-04 | $13.81 | $14.07 | $13.55 | $14.06 | $14.06 | 4,647 |
| 2019-02-01 | $13.31 | $13.77 | $13.31 | $13.65 | $13.65 | 2,008 |
| 2019-01-31 | $13.98 | $13.98 | $13.43 | $13.98 | $13.98 | 2,684 |
| 2019-01-30 | $13.71 | $13.74 | $13.33 | $13.63 | $13.63 | 2,568 |
| 2019-01-29 | $13.82 | $13.82 | $13.27 | $13.72 | $13.72 | 10,425 |
| 2019-01-28 | $13.40 | $13.95 | $13.40 | $13.68 | $13.68 | 5,201 |
| 2019-01-25 | $13.85 | $13.85 | $13.50 | $13.50 | $13.50 | 2,105 |
| 2019-01-24 | $13.00 | $13.45 | $13.00 | $13.21 | $13.21 | 2,670 |
| 2019-01-23 | $13.19 | $13.19 | $13.09 | $13.13 | $13.13 | 1,291 |
| 2019-01-22 | $12.85 | $13.07 | $12.72 | $13.05 | $13.05 | 22,129 |
| 2019-01-18 | $12.57 | $13.04 | $12.57 | $13.04 | $13.04 | 1,248 |
| 2019-01-17 | $12.62 | $12.75 | $12.62 | $12.75 | $12.75 | 5,760 |
| 2019-01-16 | $12.33 | $12.56 | $12.08 | $12.15 | $12.15 | 1,948 |
| 2019-01-15 | $12.83 | $12.87 | $12.83 | $12.87 | $12.87 | 13,791 |
| 2019-01-14 | $12.00 | $12.34 | $12.00 | $12.00 | $12.00 | 13,964 |
| 2019-01-11 | $12.41 | $12.50 | $11.99 | $11.99 | $11.99 | 82,218 |
| 2019-01-10 | $12.57 | $12.63 | $12.49 | $12.49 | $12.49 | 2,411 |
| 2019-01-09 | $12.53 | $12.56 | $12.01 | $12.56 | $12.56 | 2,317 |
| 2019-01-08 | $12.58 | $12.58 | $12.40 | $12.40 | $12.40 | 24,278 |
| 2019-01-07 | $11.72 | $11.99 | $11.53 | $11.98 | $11.98 | 7,183 |
| 2019-01-04 | $11.25 | $11.89 | $11.25 | $11.89 | $11.89 | 21,377 |
| 2019-01-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 368 |
| 2019-01-02 | $11.32 | $11.32 | $11.21 | $11.21 | $11.21 | 969 |
| 2018-12-31 | $11.42 | $11.42 | $10.76 | $10.98 | $10.98 | 20,978 |
| 2018-12-28 | $10.93 | $11.37 | $10.83 | $10.83 | $10.83 | 16,880 |
| 2018-12-27 | $10.55 | $10.99 | $10.43 | $10.45 | $10.45 | 7,774 |
| 2018-12-26 | $10.37 | $10.85 | $10.33 | $10.85 | $10.85 | 16,950 |
| 2018-12-24 | $10.60 | $11.06 | $10.60 | $10.61 | $10.61 | 2,821 |
| 2018-12-21 | $10.62 | $10.85 | $10.38 | $10.41 | $10.41 | 30,271 |
| 2018-12-20 | $10.84 | $10.99 | $10.63 | $10.63 | $10.63 | 6,413 |
| 2018-12-19 | $11.43 | $11.67 | $11.06 | $11.06 | $11.06 | 4,817 |
| 2018-12-18 | $11.40 | $11.65 | $11.40 | $11.40 | $11.40 | 6,182 |
| 2018-12-17 | $11.56 | $11.90 | $11.45 | $11.45 | $11.45 | 8,587 |
| 2018-12-14 | $11.86 | $12.10 | $11.84 | $11.85 | $11.85 | 24,188 |
| 2018-12-13 | $12.30 | $12.66 | $12.20 | $12.22 | $12.22 | 10,250 |
| 2018-12-12 | $12.12 | $12.35 | $11.98 | $11.98 | $11.98 | 9,090 |
| 2018-12-11 | $12.11 | $12.48 | $11.82 | $11.91 | $11.91 | 93,880 |
| 2018-12-10 | $12.04 | $12.57 | $11.94 | $11.94 | $11.94 | 2,256 |
| 2018-12-07 | $12.37 | $12.71 | $12.15 | $12.15 | $12.15 | 22,932 |
| 2018-12-06 | $12.17 | $12.74 | $12.07 | $12.17 | $12.17 | 7,118 |
| 2018-12-04 | $12.89 | $12.98 | $12.55 | $12.55 | $12.55 | 9,179 |
| 2018-12-03 | $13.12 | $13.50 | $13.05 | $13.20 | $13.20 | 25,428 |
| 2018-11-30 | $12.71 | $12.75 | $12.71 | $12.71 | $12.71 | 17,384 |
| 2018-11-29 | $12.70 | $12.84 | $12.70 | $12.80 | $12.80 | 16,847 |
| 2018-11-28 | $12.03 | $12.76 | $12.03 | $12.13 | $12.13 | 2,162 |
| 2018-11-27 | $12.22 | $12.26 | $12.22 | $12.22 | $12.22 | 9,099 |
| 2018-11-26 | $12.14 | $12.49 | $12.14 | $12.14 | $12.14 | 2,077 |
| 2018-11-23 | $12.29 | $12.78 | $12.29 | $12.74 | $12.74 | 2,641 |
| 2018-11-21 | $12.18 | $12.68 | $12.18 | $12.19 | $12.19 | 8,441 |
| 2018-11-20 | $12.74 | $12.74 | $12.17 | $12.20 | $12.20 | 6,577 |
| 2018-11-19 | $13.55 | $13.55 | $12.97 | $12.97 | $12.97 | 20,996 |
| 2018-11-16 | $13.34 | $13.34 | $12.95 | $13.29 | $13.29 | 2,332 |
| 2018-11-15 | $12.87 | $13.46 | $12.86 | $13.46 | $13.46 | 7,270 |
| 2018-11-14 | $13.05 | $13.17 | $13.01 | $13.01 | $13.01 | 11,094 |
| 2018-11-13 | $14.01 | $14.40 | $14.01 | $14.01 | $14.01 | 5,852 |
| 2018-11-12 | $14.36 | $14.72 | $14.26 | $14.72 | $14.72 | 1,659 |
| 2018-11-09 | $14.73 | $14.73 | $14.31 | $14.68 | $14.68 | 3,601 |
| 2018-11-08 | $14.71 | $15.06 | $14.60 | $14.60 | $14.60 | 2,877 |
| 2018-11-07 | $14.52 | $14.63 | $14.49 | $14.63 | $14.63 | 13,040 |
| 2018-11-06 | $14.29 | $14.69 | $14.29 | $14.69 | $14.69 | 4,220 |
| 2018-11-05 | $14.51 | $14.64 | $14.27 | $14.27 | $14.27 | 3,670 |
| 2018-11-02 | $14.41 | $14.85 | $14.30 | $14.70 | $14.70 | 6,057 |
| 2018-11-01 | $14.06 | $14.37 | $14.05 | $14.06 | $14.06 | 6,501 |
| 2018-10-31 | $14.31 | $14.75 | $14.27 | $14.27 | $14.27 | 1,726 |
| 2018-10-30 | $13.84 | $14.05 | $13.84 | $14.05 | $14.05 | 23,156 |
| 2018-10-29 | $14.18 | $14.18 | $13.51 | $13.51 | $13.51 | 19,850 |
| 2018-10-26 | $13.56 | $14.00 | $13.56 | $13.96 | $13.96 | 7,917 |
| 2018-10-25 | $13.88 | $14.30 | $13.86 | $13.90 | $13.90 | 9,552 |
| 2018-10-24 | $14.16 | $14.57 | $14.16 | $14.16 | $14.16 | 2,815 |
| 2018-10-23 | $14.16 | $14.41 | $14.16 | $14.16 | $14.16 | 1,698 |
| 2018-10-22 | $15.25 | $15.25 | $14.96 | $15.12 | $15.12 | 3,108 |
| 2018-10-19 | $15.16 | $15.45 | $15.12 | $15.12 | $15.12 | 3,452 |
| 2018-10-18 | $15.64 | $15.64 | $15.28 | $15.64 | $15.64 | 2,915 |
| 2018-10-17 | $15.69 | $15.98 | $15.62 | $15.71 | $15.71 | 5,600 |
| 2018-10-16 | $15.49 | $15.85 | $15.45 | $15.45 | $15.45 | 4,052 |
| 2018-10-15 | $15.54 | $15.55 | $15.17 | $15.17 | $15.17 | 2,124 |
| 2018-10-12 | $15.32 | $15.89 | $15.25 | $15.55 | $15.55 | 9,027 |
| 2018-10-11 | $14.60 | $15.98 | $14.60 | $15.30 | $15.30 | 3,400 |
| 2018-10-10 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 404 |
| 2018-10-09 | $16.16 | $16.36 | $15.91 | $16.36 | $16.36 | 1,137 |
| 2018-10-08 | $16.97 | $17.01 | $16.62 | $16.62 | $16.62 | 2,292 |
| 2018-10-05 | $17.13 | $17.13 | $16.65 | $17.01 | $17.01 | 10,293 |
| 2018-10-04 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 3,381 |
| 2018-10-03 | $17.27 | $17.27 | $16.92 | $16.92 | $16.92 | 4,427 |
| 2018-10-02 | $17.04 | $17.57 | $17.04 | $17.07 | $17.07 | 4,666 |
| 2018-10-01 | $17.57 | $17.57 | $17.53 | $17.53 | $17.53 | 1,050 |
| 2018-09-28 | $17.32 | $17.36 | $16.94 | $16.94 | $16.94 | 3,335 |
| 2018-09-27 | $16.81 | $17.37 | $16.79 | $16.79 | $16.79 | 16,507 |
| 2018-09-26 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 185 |
| 2018-09-25 | $17.39 | $17.39 | $17.05 | $17.05 | $17.05 | 1,193 |
| 2018-09-24 | $16.98 | $17.40 | $16.96 | $17.36 | $17.36 | 8,752 |
| 2018-09-21 | $17.42 | $17.47 | $17.40 | $17.47 | $17.47 | 2,748 |
| 2018-09-20 | $17.19 | $17.66 | $17.15 | $17.41 | $17.41 | 2,280 |
| 2018-09-19 | $17.59 | $17.59 | $17.17 | $17.17 | $17.17 | 428 |
| 2018-09-18 | $17.57 | $17.60 | $17.05 | $17.55 | $17.55 | 1,826 |
| 2018-09-17 | $17.40 | $17.40 | $17.35 | $17.39 | $17.39 | 6,592 |
| 2018-09-14 | $16.98 | $17.34 | $16.98 | $17.34 | $17.34 | 1,071 |
| 2018-09-13 | $16.48 | $16.49 | $16.48 | $16.49 | $16.49 | 517 |
| 2018-09-12 | $16.29 | $16.86 | $16.29 | $16.30 | $16.30 | 1,474 |
| 2018-09-11 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 516 |
| 2018-09-10 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 248 |
| 2018-09-07 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 309 |
| 2018-09-06 | $16.27 | $16.73 | $16.27 | $16.60 | $16.60 | 4,107 |
| 2018-09-05 | $16.71 | $16.71 | $16.28 | $16.69 | $16.69 | 5,847 |
| 2018-09-04 | $16.78 | $16.78 | $16.32 | $16.32 | $16.32 | 2,611 |
| 2018-08-31 | $16.74 | $17.27 | $16.74 | $17.27 | $17.27 | 3,025 |
| 2018-08-30 | $16.86 | $17.38 | $16.75 | $16.75 | $16.75 | 3,109 |
| 2018-08-29 | $17.15 | $17.15 | $16.61 | $17.15 | $17.15 | 1,226 |
| 2018-08-28 | $17.02 | $17.02 | $16.50 | $16.55 | $16.55 | 1,323 |
| 2018-08-27 | $16.92 | $16.92 | $16.80 | $16.92 | $16.92 | 959 |
| 2018-08-24 | $16.73 | $16.74 | $16.73 | $16.74 | $16.74 | 3,258 |
| 2018-08-23 | $16.19 | $16.61 | $16.19 | $16.25 | $16.25 | 3,164 |
| 2018-08-22 | $16.60 | $16.60 | $16.59 | $16.59 | $16.59 | 1,701 |
| 2018-08-21 | $16.33 | $16.33 | $15.94 | $15.94 | $15.94 | 467 |
| 2018-08-20 | $16.55 | $16.55 | $16.33 | $16.33 | $16.33 | 8,977 |
| 2018-08-17 | $15.98 | $16.73 | $15.98 | $16.73 | $16.73 | 1,579 |
| 2018-08-16 | $15.87 | $16.15 | $15.87 | $16.15 | $16.15 | 1,690 |
| 2018-08-15 | $16.14 | $16.65 | $16.14 | $16.65 | $16.65 | 439 |
| 2018-08-14 | $16.09 | $16.43 | $16.09 | $16.13 | $16.13 | 716 |
| 2018-08-13 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 1,365 |
| 2018-08-10 | $16.37 | $16.80 | $16.33 | $16.80 | $16.80 | 2,012 |
| 2018-08-09 | $14.99 | $15.06 | $14.99 | $15.06 | $15.06 | 1,826 |
| 2018-08-08 | $14.74 | $14.78 | $14.42 | $14.42 | $14.42 | 2,310 |
| 2018-08-07 | $14.15 | $14.54 | $14.15 | $14.54 | $14.54 | 2,498 |
| 2018-08-06 | $14.36 | $14.36 | $14.32 | $14.35 | $14.35 | 1,678 |
| 2018-08-03 | $14.73 | $14.73 | $14.36 | $14.69 | $14.69 | 500 |
| 2018-08-02 | $14.54 | $15.00 | $14.54 | $15.00 | $15.00 | 1,349 |
| 2018-08-01 | $15.30 | $15.30 | $15.24 | $15.28 | $15.28 | 1,423 |
| 2018-07-31 | $15.23 | $15.23 | $15.20 | $15.20 | $15.20 | 664 |
| 2018-07-30 | $15.49 | $15.53 | $15.49 | $15.53 | $15.53 | 1,004 |
| 2018-07-27 | $15.48 | $15.54 | $15.35 | $15.54 | $15.54 | 2,281 |
| 2018-07-26 | $15.63 | $15.67 | $15.63 | $15.63 | $15.63 | 2,298 |
| 2018-07-25 | $15.75 | $15.75 | $15.29 | $15.29 | $15.29 | 2,967 |
| 2018-07-24 | $15.17 | $15.61 | $15.17 | $15.57 | $15.57 | 2,848 |
| 2018-07-23 | $15.05 | $15.07 | $14.78 | $14.78 | $14.78 | 2,128 |
| 2018-07-20 | $15.06 | $15.49 | $15.06 | $15.45 | $15.45 | 3,948 |
| 2018-07-19 | $15.51 | $15.53 | $15.40 | $15.40 | $15.40 | 19,390 |
| 2018-07-18 | $14.94 | $14.98 | $14.94 | $14.98 | $14.98 | 769 |
| 2018-07-17 | $15.39 | $15.39 | $15.35 | $15.39 | $15.39 | 1,048 |
| 2018-07-16 | $15.60 | $15.60 | $15.42 | $15.42 | $15.42 | 1,889 |
| 2018-07-13 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 334 |
| 2018-07-12 | $15.18 | $15.18 | $14.98 | $14.98 | $14.98 | 1,081 |
| 2018-07-11 | $15.18 | $15.57 | $15.14 | $15.14 | $15.14 | 1,357 |
| 2018-07-10 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 3,292 |
| 2018-07-09 | $15.18 | $15.52 | $15.18 | $15.52 | $15.52 | 3,102 |
| 2018-07-06 | $14.97 | $15.25 | $14.97 | $15.25 | $15.25 | 2,414 |
| 2018-07-05 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 1,026 |
| 2018-07-03 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 256 |
| 2018-07-02 | $15.39 | $15.39 | $14.94 | $14.98 | $14.98 | 1,086 |
| 2018-06-29 | $15.70 | $15.70 | $15.26 | $15.26 | $15.26 | 1,636 |
| 2018-06-28 | $15.67 | $15.67 | $15.21 | $15.26 | $15.26 | 1,057 |
| 2018-06-27 | $15.16 | $15.62 | $15.10 | $15.53 | $15.53 | 4,335 |
| 2018-06-26 | $15.32 | $15.55 | $15.32 | $15.55 | $15.55 | 3,631 |
| 2018-06-25 | $15.18 | $15.18 | $15.00 | $15.00 | $15.00 | 8,034 |
| 2018-06-22 | $15.20 | $15.24 | $15.04 | $15.04 | $15.04 | 6,351 |
| 2018-06-21 | $14.87 | $15.30 | $14.87 | $14.90 | $14.90 | 1,305 |
| 2018-06-20 | $15.05 | $15.51 | $15.01 | $15.04 | $15.04 | 3,809 |
| 2018-06-19 | $15.24 | $15.28 | $15.24 | $15.28 | $15.28 | 1,317 |
| 2018-06-18 | $14.94 | $15.32 | $14.93 | $14.93 | $14.93 | 20,062 |
| 2018-06-15 | $15.61 | $16.07 | $15.61 | $16.07 | $16.07 | 1,100 |
| 2018-06-14 | $16.74 | $16.74 | $16.30 | $16.30 | $16.30 | 3,319 |
| 2018-06-13 | $16.48 | $16.94 | $16.48 | $16.62 | $16.62 | 684 |
| 2018-06-12 | $16.90 | $16.90 | $16.51 | $16.51 | $16.51 | 482 |
| 2018-06-11 | $17.10 | $17.10 | $16.85 | $16.89 | $16.89 | 46,406 |
| 2018-06-08 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 444 |
| 2018-06-07 | $17.23 | $17.30 | $17.23 | $17.30 | $17.30 | 462 |
| 2018-06-06 | $17.29 | $17.29 | $16.82 | $16.82 | $16.82 | 8,758 |
| 2018-06-05 | $16.97 | $17.48 | $16.97 | $17.48 | $17.48 | 4,324 |
| 2018-06-04 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 421 |
| 2018-06-01 | $17.49 | $17.49 | $17.44 | $17.44 | $17.44 | 811 |
| 2018-05-31 | $17.47 | $17.47 | $16.95 | $17.36 | $17.36 | 1,862 |
| 2018-05-30 | $17.23 | $17.23 | $16.81 | $17.22 | $17.22 | 807 |
| 2018-05-29 | $17.25 | $17.35 | $16.85 | $17.35 | $17.35 | 4,481 |
| 2018-05-25 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 488 |
| 2018-05-24 | $18.02 | $18.53 | $17.98 | $17.98 | $17.98 | 3,623 |
| 2018-05-23 | $18.18 | $18.73 | $18.18 | $18.73 | $18.73 | 1,020 |
| 2018-05-22 | $18.39 | $18.72 | $18.39 | $18.72 | $18.72 | 38,492 |
| 2018-05-21 | $18.31 | $18.31 | $18.27 | $18.28 | $18.28 | 190,314 |
| 2018-05-18 | $17.70 | $17.72 | $17.60 | $17.60 | $17.60 | 1,058 |
| 2018-05-17 | $17.30 | $17.83 | $17.30 | $17.79 | $17.79 | 2,073 |
| 2018-05-16 | $17.04 | $17.25 | $17.04 | $17.20 | $17.20 | 2,065 |
| 2018-05-15 | $18.23 | $18.23 | $17.76 | $17.76 | $17.76 | 1,762 |
| 2018-05-14 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 225 |
| 2018-05-11 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 248 |
| 2018-05-10 | $19.20 | $19.20 | $19.14 | $19.14 | $19.14 | 584 |
| 2018-05-09 | $18.64 | $19.21 | $18.64 | $19.13 | $19.13 | 1,577 |
| 2018-05-08 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 554 |
| 2018-05-07 | $19.56 | $19.60 | $19.41 | $19.60 | $19.60 | 2,511 |
| 2018-05-04 | $18.90 | $19.48 | $18.90 | $19.48 | $19.48 | 6,286 |
| 2018-05-03 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 262 |
| 2018-05-02 | $19.22 | $19.26 | $18.83 | $19.25 | $19.25 | 3,584 |
| 2018-05-01 | $19.48 | $19.53 | $19.48 | $19.53 | $19.53 | 2,182 |
| 2018-04-30 | $19.45 | $19.45 | $19.04 | $19.04 | $19.04 | 1,158 |
| 2018-04-27 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 99 |
| 2018-04-26 | $18.92 | $19.45 | $18.92 | $19.19 | $19.19 | 2,151 |
| 2018-04-25 | $19.53 | $19.53 | $19.18 | $19.51 | $19.51 | 2,384 |
| 2018-04-24 | $19.83 | $19.83 | $19.79 | $19.79 | $19.79 | 541 |
| 2018-04-23 | $19.73 | $19.73 | $19.22 | $19.73 | $19.73 | 1,836 |
| 2018-04-20 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 510 |
| 2018-04-19 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 149 |
| 2018-04-18 | $18.99 | $19.44 | $18.99 | $19.44 | $19.44 | 5,784 |
| 2018-04-17 | $18.75 | $18.75 | $18.73 | $18.73 | $18.73 | 2,982 |
| 2018-04-16 | $18.79 | $18.79 | $18.70 | $18.74 | $18.74 | 3,139 |
| 2018-04-13 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 480 |
| 2018-04-12 | $17.99 | $18.01 | $17.99 | $18.01 | $18.01 | 4,552 |
| 2018-04-11 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 1,254 |
| 2018-04-10 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 223 |
| 2018-04-09 | $17.67 | $17.76 | $17.50 | $17.65 | $17.65 | 3,971 |
| 2018-04-06 | $17.57 | $17.57 | $17.12 | $17.57 | $17.57 | 4,333 |
| 2018-04-05 | $17.68 | $17.72 | $17.20 | $17.20 | $17.20 | 2,219 |
| 2018-04-04 | $16.96 | $17.56 | $16.96 | $17.55 | $17.55 | 2,139 |
| 2018-04-03 | $17.79 | $17.79 | $17.52 | $17.66 | $17.66 | 2,896 |
| 2018-04-02 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 960 |
| 2018-03-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 434 |
| 2018-03-28 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 603 |
| 2018-03-27 | $17.39 | $17.55 | $17.39 | $17.45 | $17.45 | 931 |
| 2018-03-26 | $17.23 | $17.23 | $17.04 | $17.04 | $17.04 | 1,911 |
| 2018-03-23 | $17.37 | $17.37 | $17.19 | $17.19 | $17.19 | 837 |
| 2018-03-22 | $18.52 | $18.53 | $18.52 | $18.53 | $18.53 | 1,658 |
| 2018-03-21 | $18.45 | $18.50 | $18.21 | $18.49 | $18.49 | 1,500 |
| 2018-03-20 | $18.51 | $18.51 | $18.38 | $18.38 | $18.38 | 890 |
| 2018-03-19 | $18.50 | $18.50 | $18.37 | $18.37 | $18.37 | 872 |
| 2018-03-16 | $18.55 | $18.55 | $18.25 | $18.55 | $18.55 | 13,194 |
| 2018-03-15 | $18.56 | $18.65 | $18.56 | $18.65 | $18.65 | 1,522 |
| 2018-03-14 | $18.87 | $18.96 | $18.79 | $18.79 | $18.79 | 3,189 |
| 2018-03-13 | $18.83 | $18.83 | $18.66 | $18.70 | $18.70 | 1,429 |
| 2018-03-12 | $18.49 | $18.51 | $18.49 | $18.51 | $18.51 | 389 |
| 2018-03-09 | $17.84 | $18.30 | $17.84 | $18.30 | $18.30 | 4,931 |
| 2018-03-08 | $17.68 | $17.68 | $17.55 | $17.65 | $17.65 | 1,350 |
| 2018-03-07 | $17.32 | $17.90 | $17.32 | $17.78 | $17.78 | 3,007 |
| 2018-03-06 | $18.02 | $18.06 | $18.02 | $18.05 | $18.05 | 939 |
| 2018-03-05 | $17.69 | $17.80 | $17.69 | $17.80 | $17.80 | 3,237 |
| 2018-03-02 | $18.08 | $18.08 | $17.78 | $17.78 | $17.78 | 1,098 |
| 2018-03-01 | $17.98 | $18.11 | $17.98 | $18.11 | $18.11 | 465 |
| 2018-02-28 | $18.73 | $18.84 | $18.73 | $18.73 | $18.73 | 3,755 |
| 2018-02-27 | $19.16 | $19.21 | $18.85 | $18.85 | $18.85 | 1,084 |
| 2018-02-26 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 432 |
| 2018-02-23 | $18.89 | $18.89 | $18.56 | $18.87 | $18.87 | 1,164 |
| 2018-02-22 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 367 |
| 2018-02-21 | $18.67 | $18.71 | $18.67 | $18.69 | $18.69 | 963 |
| 2018-02-20 | $18.73 | $18.74 | $18.19 | $18.19 | $18.19 | 1,908 |
| 2018-02-16 | $18.47 | $18.47 | $18.34 | $18.34 | $18.34 | 802 |
| 2018-02-15 | $19.02 | $19.03 | $18.61 | $18.93 | $18.93 | 5,298 |
| 2018-02-14 | $18.52 | $18.85 | $18.37 | $18.41 | $18.41 | 2,328 |
| 2018-02-13 | $18.45 | $18.45 | $17.99 | $17.99 | $17.99 | 856 |
| 2018-02-12 | $18.55 | $18.60 | $18.40 | $18.53 | $18.53 | 3,046 |
| 2018-02-09 | $18.56 | $18.74 | $17.81 | $18.09 | $18.09 | 3,526 |
| 2018-02-08 | $19.08 | $19.08 | $18.38 | $19.05 | $19.05 | 2,036 |
| 2018-02-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 690 |
| 2018-02-06 | $19.19 | $19.19 | $19.07 | $19.11 | $19.11 | 1,616 |
| 2018-02-05 | $19.66 | $19.66 | $18.55 | $19.66 | $19.66 | 3,123 |
| 2018-02-02 | $20.46 | $20.46 | $20.31 | $20.35 | $20.35 | 3,109 |
| 2018-02-01 | $21.06 | $21.06 | $20.95 | $20.95 | $20.95 | 2,810 |
| 2018-01-31 | $20.27 | $20.59 | $20.27 | $20.45 | $20.45 | 3,122 |
| 2018-01-30 | $20.91 | $20.91 | $20.43 | $20.43 | $20.43 | 3,855 |
| 2018-01-29 | $20.97 | $21.52 | $20.97 | $21.52 | $21.52 | 1,214 |
| 2018-01-26 | $21.10 | $21.31 | $21.10 | $21.31 | $21.31 | 4,132 |
| 2018-01-25 | $21.22 | $21.22 | $20.83 | $20.83 | $20.83 | 1,322 |
| 2018-01-24 | $20.48 | $20.89 | $20.48 | $20.66 | $20.66 | 5,708 |
| 2018-01-23 | $21.26 | $21.26 | $21.00 | $21.00 | $21.00 | 2,009 |
| 2018-01-22 | $21.19 | $21.19 | $20.72 | $20.76 | $20.76 | 2,267 |
| 2018-01-19 | $21.36 | $21.45 | $21.20 | $21.45 | $21.45 | 2,727 |
| 2018-01-18 | $21.13 | $21.13 | $20.86 | $20.95 | $20.95 | 1,995 |
| 2018-01-17 | $20.93 | $20.93 | $20.55 | $20.90 | $20.90 | 887 |
| 2018-01-16 | $21.15 | $21.16 | $20.64 | $21.16 | $21.16 | 978 |
| 2018-01-12 | $20.79 | $20.83 | $20.78 | $20.83 | $20.83 | 1,435 |
| 2018-01-11 | $20.61 | $20.61 | $20.54 | $20.59 | $20.59 | 1,844 |
| 2018-01-10 | $20.62 | $20.70 | $20.07 | $20.46 | $20.46 | 3,816 |
| 2018-01-09 | $20.75 | $20.75 | $20.26 | $20.27 | $20.27 | 2,860 |
| 2018-01-08 | $20.61 | $20.61 | $20.11 | $20.31 | $20.31 | 1,237 |
| 2018-01-05 | $20.50 | $20.50 | $20.01 | $20.01 | $20.01 | 1,722 |
| 2018-01-04 | $19.79 | $20.27 | $19.79 | $20.27 | $20.27 | 1,053 |
| 2018-01-03 | $19.33 | $19.40 | $18.95 | $18.95 | $18.95 | 15,472 |
| 2018-01-02 | $19.28 | $19.28 | $18.83 | $19.28 | $19.28 | 2,636 |
| 2017-12-29 | $19.32 | $19.55 | $19.32 | $19.51 | $19.51 | 2,196 |
| 2017-12-28 | $19.12 | $19.15 | $19.12 | $19.15 | $19.15 | 2,224 |
| 2017-12-27 | $18.99 | $19.00 | $18.96 | $19.00 | $19.00 | 673 |
| 2017-12-26 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 944 |
| 2017-12-22 | $18.94 | $19.31 | $18.94 | $19.27 | $19.27 | 1,223 |
| 2017-12-21 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 288 |
| 2017-12-20 | $18.67 | $18.99 | $18.67 | $18.69 | $18.69 | 616 |
| 2017-12-19 | $18.63 | $19.12 | $18.63 | $19.02 | $19.02 | 3,334 |
| 2017-12-18 | $19.15 | $19.15 | $19.07 | $19.07 | $19.07 | 618 |
| 2017-12-15 | $18.67 | $18.93 | $18.63 | $18.64 | $18.64 | 1,109 |
| 2017-12-14 | $19.03 | $19.03 | $18.75 | $18.98 | $18.98 | 2,389 |
| 2017-12-13 | $18.84 | $18.89 | $18.49 | $18.49 | $18.49 | 1,193 |
| 2017-12-12 | $18.65 | $19.02 | $18.65 | $19.02 | $19.02 | 414 |
| 2017-12-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 550 |
| 2017-12-08 | $18.63 | $19.05 | $18.63 | $19.04 | $19.04 | 2,773 |
| 2017-12-07 | $18.56 | $18.94 | $18.56 | $18.79 | $18.79 | 2,075 |
| 2017-12-06 | $18.40 | $18.40 | $18.04 | $18.05 | $18.05 | 1,839 |
| 2017-12-05 | $18.94 | $18.94 | $18.53 | $18.57 | $18.57 | 1,556 |
| 2017-12-04 | $19.10 | $19.10 | $18.76 | $18.76 | $18.76 | 217 |
| 2017-12-01 | $18.98 | $19.68 | $18.74 | $19.68 | $19.68 | 10,574 |
| 2017-11-30 | $19.84 | $19.84 | $19.36 | $19.36 | $19.36 | 6,949 |
| 2017-11-29 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 517 |
| 2017-11-28 | $19.96 | $20.03 | $19.63 | $19.99 | $19.99 | 1,961 |
| 2017-11-27 | $20.62 | $20.62 | $20.30 | $20.30 | $20.30 | 79,427 |
| 2017-11-24 | $21.17 | $21.17 | $21.10 | $21.14 | $21.14 | 995 |
| 2017-11-22 | $21.15 | $21.19 | $20.80 | $21.19 | $21.19 | 701 |
| 2017-11-21 | $20.90 | $20.90 | $20.21 | $20.88 | $20.88 | 1,202 |
| 2017-11-20 | $19.76 | $20.02 | $19.76 | $20.02 | $20.02 | 382 |
| 2017-11-17 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 350 |
| 2017-11-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 370 |
| 2017-11-15 | $18.94 | $19.40 | $18.94 | $19.40 | $19.40 | 2,237 |
| 2017-11-14 | $19.20 | $19.45 | $19.11 | $19.11 | $19.11 | 1,618 |
| 2017-11-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 316 |
| 2017-11-10 | $18.00 | $18.25 | $18.00 | $18.19 | $18.19 | 1,103 |
| 2017-11-09 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 1,550 |
| 2017-11-08 | $18.62 | $18.88 | $18.62 | $18.88 | $18.88 | 1,009 |
| 2017-11-07 | $18.97 | $18.97 | $18.88 | $18.97 | $18.97 | 2,055 |
| 2017-11-06 | $18.59 | $18.59 | $18.29 | $18.59 | $18.59 | 41,668 |
| 2017-11-03 | $18.47 | $18.49 | $18.28 | $18.49 | $18.49 | 11,201 |
| 2017-11-02 | $17.90 | $18.41 | $17.90 | $18.41 | $18.41 | 1,775 |
| 2017-11-01 | $18.49 | $18.49 | $18.29 | $18.29 | $18.29 | 966 |
| 2017-10-31 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 712 |
| 2017-10-30 | $18.23 | $18.23 | $18.21 | $18.21 | $18.21 | 1,247 |
| 2017-10-27 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 930 |
| 2017-10-26 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 770 |
| 2017-10-25 | $17.85 | $17.85 | $17.58 | $17.58 | $17.58 | 543 |
| 2017-10-24 | $17.67 | $17.75 | $17.67 | $17.75 | $17.75 | 1,042 |
| 2017-10-23 | $17.66 | $17.66 | $17.55 | $17.55 | $17.55 | 2,310 |
| 2017-10-20 | $16.92 | $17.34 | $16.92 | $17.34 | $17.34 | 1,406 |
| 2017-10-19 | $16.73 | $17.11 | $16.73 | $17.11 | $17.11 | 931 |
| 2017-10-18 | $16.66 | $17.03 | $16.66 | $17.01 | $17.01 | 4,285 |
| 2017-10-17 | $17.25 | $17.29 | $17.25 | $17.29 | $17.29 | 2,680 |
| 2017-10-16 | $17.43 | $17.43 | $17.15 | $17.15 | $17.15 | 1,774 |
| 2017-10-13 | $17.34 | $17.38 | $17.34 | $17.38 | $17.38 | 1,718 |
| 2017-10-12 | $17.07 | $17.07 | $16.75 | $16.75 | $16.75 | 2,325 |
| 2017-10-11 | $16.71 | $16.71 | $16.67 | $16.71 | $16.71 | 3,023 |
| 2017-10-10 | $16.69 | $16.69 | $16.64 | $16.64 | $16.64 | 265 |
| 2017-10-09 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 628 |
| 2017-10-06 | $16.82 | $16.87 | $16.82 | $16.87 | $16.87 | 939 |
| 2017-10-05 | $16.53 | $16.84 | $16.52 | $16.83 | $16.83 | 1,861 |
| 2017-10-04 | $16.93 | $16.93 | $16.61 | $16.93 | $16.93 | 731 |
| 2017-10-03 | $16.96 | $16.96 | $16.55 | $16.96 | $16.96 | 716 |
| 2017-10-02 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 692 |
| 2017-09-29 | $16.67 | $16.68 | $16.67 | $16.68 | $16.68 | 452 |
| 2017-09-28 | $16.84 | $16.89 | $16.43 | $16.86 | $16.86 | 12,150 |
| 2017-09-27 | $16.77 | $16.77 | $16.29 | $16.29 | $16.29 | 2,861 |
| 2017-09-26 | $16.95 | $16.95 | $16.53 | $16.53 | $16.53 | 645 |
| 2017-09-25 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 626 |
| 2017-09-22 | $16.72 | $16.79 | $16.36 | $16.79 | $16.79 | 846 |
| 2017-09-21 | $16.70 | $16.90 | $16.70 | $16.90 | $16.90 | 5,053 |
| 2017-09-20 | $16.50 | $17.00 | $16.50 | $17.00 | $17.00 | 20,921 |
| 2017-09-19 | $16.13 | $16.56 | $16.13 | $16.56 | $16.56 | 1,199 |
| 2017-09-18 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 2,974 |
| 2017-09-15 | $16.35 | $16.39 | $16.07 | $16.39 | $16.39 | 1,442 |
| 2017-09-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,428 |
| 2017-09-13 | $16.43 | $16.43 | $16.41 | $16.41 | $16.41 | 1,492 |
| 2017-09-12 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 36 |
| 2017-09-11 | $16.19 | $16.19 | $16.12 | $16.12 | $16.12 | 431 |
| 2017-09-08 | $16.06 | $16.06 | $15.96 | $15.98 | $15.98 | 5,128 |
| 2017-09-07 | $16.00 | $16.16 | $16.00 | $16.16 | $16.16 | 700 |
| 2017-09-06 | $15.96 | $16.06 | $15.94 | $16.06 | $16.06 | 4,169 |
| 2017-09-05 | $15.90 | $16.08 | $15.90 | $16.08 | $16.08 | 3,992 |
| 2017-09-01 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 943 |
| 2017-08-31 | $15.60 | $15.60 | $15.28 | $15.44 | $15.44 | 2,566 |
| 2017-08-30 | $15.60 | $15.60 | $15.23 | $15.23 | $15.23 | 2,297 |
| 2017-08-29 | $15.68 | $15.68 | $15.60 | $15.60 | $15.60 | 2,563 |
| 2017-08-28 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 501 |
| 2017-08-25 | $15.42 | $15.75 | $15.42 | $15.42 | $15.42 | 1,510 |
| 2017-08-24 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 577 |
| 2017-08-23 | $15.65 | $15.65 | $15.36 | $15.64 | $15.64 | 42,018 |
| 2017-08-22 | $15.23 | $15.60 | $15.23 | $15.58 | $15.58 | 422,535 |
| 2017-08-21 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 153 |
| 2017-08-18 | $14.99 | $14.99 | $14.68 | $14.68 | $14.68 | 309 |
| 2017-08-17 | $15.00 | $15.04 | $15.00 | $15.04 | $15.04 | 575 |
| 2017-08-16 | $14.98 | $15.02 | $14.98 | $15.02 | $15.02 | 2,032 |
| 2017-08-15 | $15.00 | $15.04 | $15.00 | $15.04 | $15.04 | 402 |
| 2017-08-14 | $15.09 | $15.10 | $15.09 | $15.10 | $15.10 | 962 |
| 2017-08-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 41 |
| 2017-08-10 | $15.57 | $15.57 | $15.35 | $15.35 | $15.35 | 4,124 |
| 2017-08-09 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 1,344 |
| 2017-08-08 | $15.40 | $15.46 | $15.36 | $15.46 | $15.46 | 935 |
| 2017-08-07 | $15.27 | $15.29 | $15.25 | $15.29 | $15.29 | 1,475 |
| 2017-08-04 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 184 |
| 2017-08-03 | $14.57 | $14.93 | $14.57 | $14.93 | $14.93 | 646 |
| 2017-08-02 | $14.75 | $14.80 | $14.58 | $14.80 | $14.80 | 1,213 |
| 2017-08-01 | $14.79 | $14.79 | $14.74 | $14.79 | $14.79 | 1,504 |
| 2017-07-31 | $14.73 | $14.73 | $14.69 | $14.73 | $14.73 | 652 |
| 2017-07-28 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 333 |
| 2017-07-27 | $14.88 | $14.88 | $14.76 | $14.76 | $14.76 | 1,367 |
| 2017-07-26 | $14.80 | $14.86 | $14.75 | $14.86 | $14.86 | 1,216 |
| 2017-07-25 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 803 |
| 2017-07-24 | $14.55 | $14.55 | $14.50 | $14.54 | $14.54 | 1,978 |
| 2017-07-21 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 149 |
| 2017-07-20 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 453 |
| 2017-07-19 | $14.81 | $14.85 | $14.81 | $14.85 | $14.85 | 773 |
| 2017-07-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 47 |
| 2017-07-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 228 |
| 2017-07-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 138 |
| 2017-07-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 28,981 |
| 2017-07-12 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 15,800 |
| 2017-07-11 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 24,842 |
| 2017-07-10 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 17,247 |
| 2017-07-07 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 17,606 |
| 2017-07-06 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 23,160 |
| 2017-07-05 | $14.30 | $14.34 | $14.30 | $14.34 | $14.34 | 405 |
| 2017-07-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-06-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 74 |
| 2017-05-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 29 |
| 2017-05-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-05-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 164 |
| 2017-05-15 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 100 |
| 2017-05-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2017-05-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 164 |
| 2017-05-10 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2017-05-09 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2017-05-08 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2017-05-05 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2017-05-04 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2017-05-03 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2017-05-02 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2017-05-01 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2017-04-28 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 30 |
| 2017-04-27 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2017-04-26 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2017-04-25 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2017-04-24 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 100 |
| 2017-04-21 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-04-20 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-04-19 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-04-18 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-04-17 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-04-13 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-04-12 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 2 |
| 2017-04-11 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-04-10 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-04-07 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-04-06 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 42 |
| 2017-04-05 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-04-04 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-04-03 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-03-31 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2017-03-30 | $16.05 | $16.07 | $16.05 | $16.07 | $16.07 | 2,500 |
| 2017-03-29 | $15.96 | $15.96 | $15.84 | $15.84 | $15.84 | 1,400 |
| 2017-03-28 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2017-03-27 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-24 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-23 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-22 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-21 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-20 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-17 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-16 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-15 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-14 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-13 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-10 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-09 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-08 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-07 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-06 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-03 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-02 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-03-01 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-28 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-27 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-24 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-23 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-22 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-21 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-17 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-16 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-15 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-14 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-13 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-10 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-09 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 0 |
| 2017-02-08 | $15.11 | $15.11 | $15.02 | $15.02 | $14.89 | 1,100 |
| 2017-02-07 | $15.47 | $15.47 | $15.47 | $15.47 | $15.33 | 0 |
| 2017-02-06 | $15.47 | $15.47 | $15.47 | $15.47 | $15.33 | 0 |
| 2017-02-03 | $15.47 | $15.47 | $15.47 | $15.47 | $15.33 | 100 |
| 2017-02-02 | $15.53 | $15.53 | $15.53 | $15.53 | $15.39 | 0 |
| 2017-02-01 | $15.53 | $15.53 | $15.53 | $15.53 | $15.39 | 32 |
| 2017-01-31 | $15.53 | $15.53 | $15.53 | $15.53 | $15.39 | 100 |
| 2017-01-30 | $15.33 | $15.33 | $15.33 | $15.33 | $15.19 | 1,900 |
| 2017-01-27 | $15.47 | $15.47 | $15.47 | $15.47 | $15.33 | 0 |
| 2017-01-26 | $15.47 | $15.47 | $15.47 | $15.47 | $15.33 | 1,860 |
| 2017-01-25 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-24 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-23 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-20 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-19 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-18 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-17 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-13 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-12 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-11 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-10 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-09 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-06 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-05 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 2 |
| 2017-01-04 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2017-01-03 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2016-12-30 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2016-12-29 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2016-12-28 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2016-12-27 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 33 |
| 2016-12-23 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2016-12-22 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 103 |
| 2016-12-21 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 124 |
| 2016-12-20 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-19 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-16 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-15 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-14 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-13 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-12 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-09 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-08 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 70 |
| 2016-12-07 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-06 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-05 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-02 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-12-01 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-30 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-29 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-28 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-25 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-23 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-22 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-21 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-18 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-17 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-16 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-15 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-14 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-11 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 0 |
| 2016-11-10 | $14.04 | $14.04 | $14.04 | $14.04 | $13.92 | 6,100 |
| 2016-11-09 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-11-08 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-11-07 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-11-04 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-11-03 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-11-02 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-11-01 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-10-31 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-10-28 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 84 |
| 2016-10-27 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 104 |
| 2016-10-26 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-10-25 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-10-24 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-10-21 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-10-20 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 0 |
| 2016-10-19 | $15.12 | $15.12 | $15.12 | $15.12 | $14.99 | 100 |
| 2016-10-18 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-10-17 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-10-14 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-10-13 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-10-12 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-10-11 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-10-10 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-10-07 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-10-06 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-10-05 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-10-04 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-10-03 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 1 |
| 2016-09-30 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 13 |
| 2016-09-29 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-28 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-27 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-26 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-23 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-22 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-21 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-20 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-19 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-16 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-15 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-14 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-13 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 25 |
| 2016-09-12 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-09 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-08 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-07 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-06 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-02 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-09-01 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 45 |
| 2016-08-31 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-08-30 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 0 |
| 2016-08-29 | $52.05 | $52.05 | $52.05 | $52.05 | $51.59 | 100 |
| 2016-08-26 | $51.25 | $51.25 | $51.25 | $51.25 | $50.80 | 100 |
| 2016-08-25 | $53.68 | $53.68 | $53.68 | $53.68 | $53.20 | 0 |
| 2016-08-24 | $53.68 | $53.68 | $53.68 | $53.68 | $53.20 | 2 |
| 2016-08-23 | $53.68 | $53.68 | $53.68 | $53.68 | $53.20 | 0 |
| 2016-08-22 | $53.68 | $53.68 | $53.68 | $53.68 | $53.20 | 0 |
| 2016-08-19 | $53.68 | $53.68 | $53.68 | $53.68 | $53.20 | 0 |
| 2016-08-18 | $53.68 | $53.68 | $53.68 | $53.68 | $53.20 | 67 |
| 2016-08-17 | $53.68 | $53.68 | $53.68 | $53.68 | $53.20 | 233 |
| 2016-08-16 | $55.48 | $55.48 | $55.48 | $55.48 | $54.99 | 0 |
| 2016-08-15 | $55.48 | $55.48 | $55.48 | $55.48 | $54.99 | 0 |
| 2016-08-12 | $55.48 | $55.48 | $55.48 | $55.48 | $54.99 | 0 |
| 2016-08-11 | $55.48 | $55.48 | $55.48 | $55.48 | $54.99 | 100 |
| 2016-08-10 | $51.18 | $51.18 | $51.18 | $51.18 | $50.73 | 17 |
| 2016-08-09 | $51.18 | $51.18 | $51.18 | $51.18 | $50.73 | 0 |
| 2016-08-08 | $51.18 | $51.18 | $51.18 | $51.18 | $50.73 | 4 |
| 2016-08-05 | $51.18 | $51.18 | $51.18 | $51.18 | $50.73 | 118 |
| 2016-08-04 | $53.23 | $53.36 | $53.23 | $53.36 | $52.89 | 1,018 |
| 2016-08-03 | $52.92 | $52.92 | $52.92 | $52.92 | $52.45 | 0 |
| 2016-08-02 | $52.92 | $52.92 | $52.92 | $52.92 | $52.45 | 136 |
| 2016-08-01 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 24 |
| 2016-07-29 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-28 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-27 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 8 |
| 2016-07-26 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 8 |
| 2016-07-25 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-22 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-21 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-20 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-19 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-18 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-15 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-14 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-13 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-12 | $56.80 | $56.80 | $56.80 | $56.80 | $56.30 | 0 |
| 2016-07-11 | $56.70 | $56.80 | $56.70 | $56.80 | $56.30 | 250 |
| 2016-07-08 | $56.00 | $56.00 | $56.00 | $56.00 | $55.50 | 550 |
| 2016-07-07 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 0 |
| 2016-07-06 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 0 |
| 2016-07-05 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 0 |
| 2016-07-01 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 0 |
| 2016-06-30 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 0 |
| 2016-06-29 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 0 |
| 2016-06-28 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 0 |
| 2016-06-27 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 34 |
| 2016-06-24 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 3 |
| 2016-06-23 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 68 |
| 2016-06-22 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 0 |
| 2016-06-21 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 0 |
| 2016-06-20 | $53.43 | $53.43 | $53.43 | $53.43 | $52.96 | 108 |
| 2016-06-16 | $49.64 | $49.64 | $49.64 | $49.64 | $49.20 | 300 |
| 2016-06-15 | $51.64 | $51.64 | $51.64 | $51.64 | $51.18 | 2 |
| 2016-06-14 | $51.64 | $51.64 | $51.64 | $51.64 | $51.18 | 0 |
| 2016-06-13 | $51.64 | $51.64 | $51.64 | $51.64 | $51.18 | 0 |
| 2016-06-10 | $51.64 | $51.64 | $51.64 | $51.64 | $51.18 | 0 |
| 2016-06-09 | $51.74 | $51.74 | $51.64 | $51.64 | $51.18 | 200 |
| 2016-06-08 | $52.64 | $52.64 | $52.64 | $52.64 | $52.17 | 100 |
| 2016-06-07 | $52.57 | $52.57 | $52.40 | $52.40 | $51.94 | 700 |
| 2016-06-06 | $50.61 | $51.71 | $50.61 | $51.71 | $51.25 | 1,000 |
| 2016-06-03 | $49.51 | $49.51 | $49.51 | $49.51 | $49.07 | 0 |
| 2016-06-02 | $49.51 | $49.51 | $49.51 | $49.51 | $49.07 | 100 |
| 2016-06-01 | $51.42 | $51.42 | $51.42 | $51.42 | $50.96 | 0 |
| 2016-05-31 | $51.42 | $51.42 | $51.42 | $51.42 | $50.96 | 174 |
| 2016-05-27 | $50.71 | $50.71 | $50.71 | $50.71 | $50.26 | 0 |
| 2016-05-26 | $50.71 | $50.71 | $50.71 | $50.71 | $50.26 | 117 |
| 2016-05-25 | $51.33 | $51.33 | $51.33 | $51.33 | $50.88 | 149 |
| 2016-05-24 | $51.53 | $51.53 | $51.53 | $51.53 | $51.07 | 192 |
| 2016-05-23 | $50.25 | $50.25 | $50.25 | $50.25 | $49.80 | 0 |
| 2016-05-20 | $50.25 | $50.25 | $50.25 | $50.25 | $49.80 | 0 |
| 2016-05-19 | $50.25 | $50.25 | $50.25 | $50.25 | $49.80 | 113 |
| 2016-05-18 | $51.24 | $51.24 | $51.24 | $51.24 | $50.79 | 100 |
| 2016-05-17 | $48.33 | $48.33 | $48.33 | $48.33 | $47.90 | 5 |
| 2016-05-16 | $48.33 | $48.33 | $48.33 | $48.33 | $47.90 | 0 |
| 2016-05-13 | $48.33 | $48.33 | $48.33 | $48.33 | $47.90 | 200 |
| 2016-05-12 | $49.86 | $49.86 | $49.86 | $49.86 | $49.42 | 100 |
| 2016-05-11 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 0 |
| 2016-05-10 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 51 |
| 2016-05-09 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 0 |
| 2016-05-06 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 93 |
| 2016-05-05 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 0 |
| 2016-05-04 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 0 |
| 2016-05-03 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 86 |
| 2016-05-02 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 29 |
| 2016-04-29 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 0 |
| 2016-04-28 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 0 |
| 2016-04-27 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 0 |
| 2016-04-26 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 0 |
| 2016-04-25 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 0 |
| 2016-04-22 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 0 |
| 2016-04-21 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 0 |
| 2016-04-20 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 1 |
| 2016-04-19 | $48.22 | $48.22 | $48.22 | $48.22 | $47.79 | 104 |
| 2016-04-18 | $47.00 | $47.00 | $47.00 | $47.00 | $46.58 | 106 |
| 2016-04-15 | $46.65 | $46.65 | $46.65 | $46.65 | $46.24 | 6 |
| 2016-04-14 | $46.65 | $46.65 | $46.65 | $46.65 | $46.24 | 0 |
| 2016-04-13 | $46.65 | $46.65 | $46.65 | $46.65 | $46.24 | 100 |
| 2016-04-12 | $41.68 | $41.68 | $41.68 | $41.68 | $41.31 | 4 |
| 2016-04-11 | $41.68 | $41.68 | $41.68 | $41.68 | $41.31 | 0 |
| 2016-04-08 | $41.68 | $41.68 | $41.68 | $41.68 | $41.31 | 0 |
| 2016-04-07 | $41.68 | $41.68 | $41.68 | $41.68 | $41.31 | 0 |
| 2016-04-06 | $41.68 | $41.68 | $41.68 | $41.68 | $41.31 | 100 |
| 2016-04-05 | $41.47 | $41.47 | $41.47 | $41.47 | $41.10 | 0 |
| 2016-04-04 | $41.47 | $41.47 | $41.47 | $41.47 | $41.10 | 18 |
| 2016-04-01 | $41.47 | $41.47 | $41.47 | $41.47 | $41.10 | 36 |
| 2016-03-31 | $41.47 | $41.47 | $41.47 | $41.47 | $41.10 | 0 |
| 2016-03-30 | $41.47 | $41.47 | $41.47 | $41.47 | $41.10 | 0 |
| 2016-03-29 | $41.47 | $41.47 | $41.47 | $41.47 | $41.10 | 0 |
| 2016-03-28 | $41.47 | $41.47 | $41.47 | $41.47 | $41.10 | 0 |
| 2016-03-24 | $41.69 | $41.69 | $41.47 | $41.47 | $41.10 | 731 |
| 2016-03-23 | $43.74 | $43.74 | $43.74 | $43.74 | $43.35 | 0 |
| 2016-03-22 | $43.74 | $43.74 | $43.74 | $43.74 | $43.35 | 3 |
| 2016-03-21 | $43.74 | $43.74 | $43.74 | $43.74 | $43.35 | 0 |
| 2016-03-18 | $43.74 | $43.74 | $43.74 | $43.74 | $43.35 | 199 |
| 2016-03-17 | $43.05 | $43.05 | $43.05 | $43.05 | $42.67 | 262 |
| 2016-03-16 | $44.76 | $44.76 | $44.76 | $44.76 | $44.36 | 0 |
| 2016-03-15 | $44.76 | $44.76 | $44.76 | $44.76 | $44.36 | 0 |
| 2016-03-14 | $44.76 | $44.76 | $44.76 | $44.76 | $44.36 | 0 |
| 2016-03-11 | $44.76 | $44.76 | $44.76 | $44.76 | $44.36 | 117 |
| 2016-03-10 | $44.00 | $44.00 | $44.00 | $44.00 | $43.61 | 50 |
| 2016-03-09 | $44.00 | $44.00 | $44.00 | $44.00 | $43.61 | 0 |
| 2016-03-08 | $44.00 | $44.00 | $44.00 | $44.00 | $43.61 | 0 |
| 2016-03-07 | $44.00 | $44.00 | $44.00 | $44.00 | $43.61 | 250 |
| 2016-03-04 | $38.69 | $38.69 | $38.69 | $38.69 | $38.35 | 0 |
| 2016-03-03 | $38.69 | $38.69 | $38.69 | $38.69 | $38.35 | 0 |
| 2016-03-02 | $38.69 | $38.69 | $38.69 | $38.69 | $38.35 | 0 |
| 2016-03-01 | $38.69 | $38.69 | $38.69 | $38.69 | $38.35 | 0 |
| 2016-02-29 | $38.69 | $38.69 | $38.69 | $38.69 | $38.35 | 0 |
| 2016-02-26 | $38.69 | $38.69 | $38.69 | $38.69 | $38.35 | 373 |
| 2016-02-25 | $38.05 | $38.05 | $38.05 | $38.05 | $37.71 | 0 |
| 2016-02-24 | $38.05 | $38.05 | $38.05 | $38.05 | $37.71 | 0 |
| 2016-02-23 | $38.05 | $38.05 | $38.05 | $38.05 | $37.71 | 37 |
| 2016-02-22 | $38.05 | $38.05 | $38.05 | $38.05 | $37.71 | 0 |
| 2016-02-19 | $38.05 | $38.05 | $38.05 | $38.05 | $37.71 | 117 |
| 2016-02-18 | $40.28 | $40.28 | $40.28 | $40.28 | $39.92 | 6 |
| 2016-02-17 | $40.28 | $40.28 | $40.28 | $40.28 | $39.92 | 0 |
| 2016-02-16 | $40.28 | $40.28 | $40.28 | $40.28 | $39.92 | 0 |
| 2016-02-12 | $40.28 | $40.28 | $40.28 | $40.28 | $39.92 | 13 |
| 2016-02-11 | $40.28 | $40.28 | $40.28 | $40.28 | $39.92 | 26 |
| 2016-02-10 | $40.28 | $40.28 | $40.28 | $40.28 | $39.92 | 0 |
| 2016-02-09 | $40.30 | $40.30 | $40.28 | $40.28 | $39.92 | 401 |
| 2016-02-08 | $43.62 | $43.62 | $43.62 | $43.62 | $43.23 | 0 |
| 2016-02-05 | $43.62 | $43.62 | $43.62 | $43.62 | $43.23 | 0 |
| 2016-02-04 | $43.62 | $43.62 | $43.62 | $43.62 | $43.23 | 0 |
| 2016-02-03 | $43.62 | $43.62 | $43.62 | $43.62 | $43.23 | 29 |
| 2016-02-02 | $43.62 | $43.62 | $43.62 | $43.62 | $43.23 | 33 |
| 2016-02-01 | $43.62 | $43.62 | $43.62 | $43.62 | $43.23 | 235 |
| 2016-01-29 | $42.18 | $42.18 | $42.18 | $42.18 | $41.81 | 0 |
| 2016-01-28 | $42.18 | $42.18 | $42.18 | $42.18 | $41.81 | 0 |
| 2016-01-27 | $42.18 | $42.18 | $42.18 | $42.18 | $41.81 | 30 |
| 2016-01-26 | $42.18 | $42.18 | $42.18 | $42.18 | $41.81 | 0 |
| 2016-01-25 | $42.18 | $42.18 | $42.18 | $42.18 | $41.81 | 0 |
| 2016-01-22 | $42.18 | $42.18 | $42.18 | $42.18 | $41.81 | 0 |
| 2016-01-21 | $42.18 | $42.18 | $42.18 | $42.18 | $41.81 | 0 |
| 2016-01-20 | $42.23 | $42.23 | $42.18 | $42.18 | $41.81 | 900 |
| 2016-01-19 | $43.76 | $43.76 | $43.76 | $43.76 | $43.37 | 0 |
| 2016-01-15 | $44.25 | $44.25 | $43.76 | $43.76 | $43.37 | 200 |
| 2016-01-14 | $45.00 | $45.00 | $45.00 | $45.00 | $44.60 | 0 |
| 2016-01-13 | $45.82 | $45.82 | $45.00 | $45.00 | $44.60 | 400 |
| 2016-01-12 | $47.65 | $47.65 | $47.65 | $47.65 | $47.23 | 0 |
| 2016-01-11 | $47.65 | $47.65 | $47.65 | $47.65 | $47.23 | 0 |
| 2016-01-08 | $47.65 | $47.65 | $47.65 | $47.65 | $47.23 | 98 |
| 2016-01-07 | $47.65 | $47.65 | $47.65 | $47.65 | $47.23 | 0 |
| 2016-01-06 | $47.65 | $47.65 | $47.65 | $47.65 | $47.23 | 41 |
| 2016-01-05 | $47.65 | $47.65 | $47.65 | $47.65 | $47.23 | 0 |
| 2016-01-04 | $47.65 | $47.65 | $47.65 | $47.65 | $47.23 | 0 |
| 2015-12-31 | $47.65 | $47.65 | $47.65 | $47.65 | $47.23 | 218 |
| 2015-12-30 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 16 |
| 2015-12-29 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-28 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-24 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-23 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-22 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-21 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-18 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-17 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-16 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-15 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-14 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-11 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-10 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-09 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-08 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-07 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 0 |
| 2015-12-04 | $49.43 | $49.43 | $49.43 | $49.43 | $48.99 | 271 |
| 2015-12-03 | $47.47 | $47.47 | $47.47 | $47.47 | $47.05 | 0 |
| 2015-12-02 | $47.47 | $47.47 | $47.47 | $47.47 | $47.05 | 6 |
| 2015-12-01 | $47.47 | $47.47 | $47.47 | $47.47 | $47.05 | 50 |
| 2015-11-30 | $47.47 | $47.47 | $47.47 | $47.47 | $47.05 | 0 |
| 2015-11-27 | $47.47 | $47.47 | $47.47 | $47.47 | $47.05 | 100 |
| 2015-11-25 | $47.47 | $47.47 | $47.47 | $47.47 | $47.05 | 0 |
| 2015-11-24 | $47.47 | $47.47 | $47.47 | $47.47 | $47.05 | 8 |
| 2015-11-23 | $47.47 | $47.47 | $47.47 | $47.47 | $47.05 | 0 |
| 2015-11-20 | $47.47 | $47.47 | $47.47 | $47.47 | $47.05 | 0 |
| 2015-11-19 | $47.47 | $47.47 | $47.47 | $47.47 | $47.05 | 375 |
| 2015-11-18 | $47.00 | $47.47 | $47.00 | $47.47 | $47.05 | 375 |
| 2015-11-11 | $46.23 | $46.23 | $46.23 | $46.23 | $45.82 | 200 |
| 2015-11-10 | $43.73 | $45.00 | $43.73 | $45.00 | $44.60 | 1,043 |
| 2015-11-09 | $43.61 | $43.61 | $43.61 | $43.61 | $43.22 | 0 |
| 2015-11-06 | $43.61 | $43.61 | $43.61 | $43.61 | $43.22 | 0 |
| 2015-11-05 | $43.61 | $43.61 | $43.61 | $43.61 | $43.22 | 0 |
| 2015-11-04 | $43.61 | $43.61 | $43.61 | $43.61 | $43.22 | 0 |
| 2015-11-03 | $43.61 | $43.61 | $43.61 | $43.61 | $43.22 | 0 |
| 2015-11-02 | $43.61 | $43.61 | $43.61 | $43.61 | $43.22 | 219 |
| 2015-10-30 | $40.86 | $40.86 | $40.86 | $40.86 | $40.50 | 0 |
| 2015-10-29 | $40.86 | $40.86 | $40.86 | $40.86 | $40.50 | 0 |
| 2015-10-28 | $40.86 | $40.86 | $40.86 | $40.86 | $40.50 | 0 |
| 2015-10-27 | $40.86 | $40.86 | $40.86 | $40.86 | $40.50 | 0 |
| 2015-10-26 | $40.86 | $40.86 | $40.86 | $40.86 | $40.50 | 0 |
| 2015-10-23 | $40.86 | $40.86 | $40.86 | $40.86 | $40.50 | 0 |
| 2015-10-22 | $40.86 | $40.86 | $40.86 | $40.86 | $40.50 | 0 |
| 2015-10-21 | $40.86 | $40.86 | $40.86 | $40.86 | $40.50 | 0 |
| 2015-10-20 | $40.86 | $40.86 | $40.86 | $40.86 | $40.50 | 0 |
| 2015-10-19 | $40.86 | $40.86 | $40.86 | $40.86 | $40.50 | 381 |
| 2015-10-16 | $41.58 | $41.58 | $41.58 | $41.58 | $41.21 | 0 |
| 2015-10-15 | $41.58 | $41.58 | $41.58 | $41.58 | $41.21 | 140 |
| 2015-10-14 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-10-13 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-10-12 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-10-09 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-10-08 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-10-07 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-10-06 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-10-05 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-10-02 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-10-01 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-09-30 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-09-29 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-09-28 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-09-25 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-09-24 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-09-23 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-09-22 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-09-21 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 0 |
| 2015-09-18 | $38.37 | $38.37 | $38.37 | $38.37 | $38.03 | 161 |
| 2015-09-17 | $38.56 | $38.56 | $38.56 | $38.56 | $38.22 | 489 |
| 2015-09-16 | $38.35 | $38.35 | $38.35 | $38.35 | $38.01 | 0 |
| 2015-09-15 | $38.35 | $38.35 | $38.35 | $38.35 | $38.01 | 179 |
| 2015-09-14 | $39.31 | $39.31 | $39.07 | $39.10 | $38.75 | 1,079 |
| 2015-09-11 | $39.93 | $39.93 | $39.93 | $39.93 | $39.57 | 216 |
| 2015-09-10 | $40.06 | $40.06 | $40.06 | $40.06 | $39.71 | 0 |
| 2015-09-09 | $40.06 | $40.06 | $40.06 | $40.06 | $39.71 | 100 |
| 2015-09-08 | $39.41 | $39.41 | $39.41 | $39.41 | $39.06 | 0 |
| 2015-09-04 | $39.41 | $39.41 | $39.41 | $39.41 | $39.06 | 0 |
| 2015-09-03 | $39.41 | $39.41 | $39.41 | $39.41 | $39.06 | 0 |
| 2015-09-02 | $39.41 | $39.41 | $39.41 | $39.41 | $39.06 | 0 |
| 2015-09-01 | $39.41 | $39.41 | $39.41 | $39.41 | $39.06 | 270 |
| 2015-08-31 | $40.95 | $40.95 | $40.95 | $40.95 | $40.59 | 0 |
| 2015-08-28 | $40.95 | $40.95 | $40.95 | $40.95 | $40.59 | 0 |
| 2015-08-27 | $40.95 | $40.95 | $40.95 | $40.95 | $40.59 | 0 |
| 2015-08-26 | $40.95 | $40.95 | $40.95 | $40.95 | $40.59 | 0 |
| 2015-08-25 | $40.95 | $40.95 | $40.95 | $40.95 | $40.59 | 0 |
| 2015-08-24 | $40.95 | $40.95 | $40.95 | $40.95 | $40.59 | 125 |
| 2015-08-21 | $42.48 | $42.48 | $42.48 | $42.48 | $42.10 | 0 |
| 2015-08-20 | $42.48 | $42.48 | $42.48 | $42.48 | $42.10 | 0 |
| 2015-08-19 | $42.48 | $42.48 | $42.48 | $42.48 | $42.10 | 0 |
| 2015-08-18 | $42.48 | $42.48 | $42.48 | $42.48 | $42.10 | 0 |
| 2015-08-17 | $42.48 | $42.48 | $42.48 | $42.48 | $42.10 | 0 |
| 2015-08-14 | $42.48 | $42.48 | $42.48 | $42.48 | $42.10 | 0 |
| 2015-08-13 | $42.48 | $42.48 | $42.48 | $42.48 | $42.10 | 800 |
| 2015-08-12 | $43.70 | $43.70 | $42.65 | $42.65 | $42.27 | 0 |
| 2015-08-11 | $43.70 | $43.70 | $42.65 | $42.65 | $42.27 | 0 |
| 2015-08-10 | $43.70 | $43.70 | $42.65 | $42.65 | $42.27 | 0 |
| 2015-08-07 | $43.70 | $43.70 | $42.65 | $42.65 | $42.27 | 0 |
| 2015-08-06 | $43.70 | $43.70 | $42.65 | $42.65 | $42.27 | 0 |
| 2015-08-05 | $43.70 | $43.70 | $42.65 | $42.65 | $42.27 | 1,000 |
| 2015-08-04 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |
| 2015-08-03 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |
| 2015-07-31 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |
| 2015-07-30 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |
| 2015-07-29 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |
| 2015-07-28 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |
| 2015-07-27 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |
| 2015-07-24 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |
| 2015-07-23 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |
| 2015-07-22 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |
| 2015-07-21 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |
| 2015-07-20 | $48.95 | $48.95 | $48.95 | $48.95 | $48.52 | 0 |