Erste Group Bank AG (EBKDY) Exchange: PINK
Data as of May 2, 2025
$35.53 ($-1.33) -3.61%
Erste Group Bank AG - Daily Information
Click for more stock information on Erste Group Bank AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.85 |
| Previous Close | $35.53 |
| High | $36.03 |
| Low | $35.17 |
| Adjusted Open | $35.85 |
| Previous Adjusted Close | $35.53 |
| Adjusted High | $36.03 |
| Adjusted Low | $35.17 |
About Erste Group Bank AG (EBKDY)
Erste Group Bank AG is a savings bank. Erste Group offers a range of banking and other financial services, such as savings accounts, asset management foreign trade financing, corporate finance, capital market and money market services, foreign exchange trading, leasing and factoring. It operates in four segments: Retail & SME, Group Corporate & Investment Banking, Group Markets and Corporate Center. The Retail & SME segment is subdivided into the individual regional businesses focusing on Erste Group's local customer business. The Group Corporate and Investment Banking (GCIB) segment includes Erste Group's divisionalised corporate, investment banking, real estate and international business lines. The Group Markets segment includes divisionalised business lines, such as Group Treasury and Debt Capital Markets. The Corporate Center segment contains Company's services, such as marketing, organization and information technology.
Invest in Erste Group Bank AG (EBKDY)
Historical Stock Data for Erste Group Bank AG (EBKDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $35.85 | $36.03 | $35.17 | $35.53 | $35.53 | 33,324 |
| 2025-03-27 | $36.54 | $36.86 | $35.79 | $36.86 | $36.86 | 50,170 |
| 2025-03-26 | $36.20 | $36.98 | $35.97 | $36.58 | $36.58 | 33,082 |
| 2025-03-25 | $36.91 | $36.92 | $36.21 | $36.59 | $36.59 | 34,143 |
| 2025-03-24 | $36.61 | $37.25 | $36.61 | $36.98 | $36.98 | 27,151 |
| 2025-03-21 | $35.82 | $36.55 | $35.82 | $36.55 | $36.55 | 37,283 |
| 2025-03-20 | $35.84 | $36.54 | $35.84 | $36.41 | $36.41 | 43,412 |
| 2025-03-19 | $36.86 | $37.24 | $36.51 | $37.24 | $37.24 | 133,777 |
| 2025-03-18 | $36.99 | $37.18 | $36.52 | $37.17 | $37.17 | 113,321 |
| 2025-03-17 | $37.23 | $37.31 | $36.56 | $37.03 | $37.03 | 29,380 |
| 2025-03-14 | $37.11 | $37.36 | $36.64 | $37.32 | $37.32 | 23,125 |
| 2025-03-13 | $35.43 | $35.43 | $34.95 | $35.23 | $35.23 | 19,883 |
| 2025-03-12 | $35.60 | $35.60 | $34.78 | $35.29 | $35.29 | 31,895 |
| 2025-03-11 | $34.88 | $35.24 | $34.38 | $34.90 | $34.90 | 71,658 |
| 2025-03-10 | $34.95 | $35.60 | $34.80 | $34.96 | $34.96 | 29,011 |
| 2025-03-07 | $36.38 | $37.24 | $36.17 | $37.03 | $37.03 | 30,508 |
| 2025-03-06 | $36.35 | $37.00 | $36.24 | $36.69 | $36.69 | 40,435 |
| 2025-03-05 | $35.54 | $35.99 | $35.45 | $35.71 | $35.71 | 20,808 |
| 2025-03-04 | $33.13 | $33.75 | $32.58 | $33.39 | $33.39 | 70,243 |
| 2025-03-03 | $35.23 | $35.33 | $34.00 | $34.85 | $34.85 | 26,183 |
| 2025-02-28 | $33.75 | $33.98 | $33.13 | $33.62 | $33.62 | 39,352 |
| 2025-02-27 | $35.77 | $36.39 | $35.69 | $36.39 | $36.39 | 25,785 |
| 2025-02-26 | $36.14 | $36.84 | $36.04 | $36.25 | $36.25 | 34,430 |
| 2025-02-25 | $35.78 | $35.94 | $35.18 | $35.47 | $35.47 | 58,730 |
| 2025-02-24 | $34.83 | $35.20 | $34.68 | $34.68 | $34.68 | 52,172 |
| 2025-02-21 | $34.55 | $34.71 | $34.39 | $34.39 | $34.39 | 23,798 |
| 2025-02-20 | $34.74 | $34.74 | $33.98 | $34.54 | $34.54 | 40,627 |
| 2025-02-19 | $35.62 | $35.64 | $34.72 | $34.77 | $34.77 | 109,959 |
| 2025-02-18 | $36.06 | $36.73 | $35.92 | $36.50 | $36.50 | 19,159 |
| 2025-02-14 | $34.88 | $35.20 | $34.62 | $35.04 | $35.04 | 20,886 |
| 2025-02-13 | $34.07 | $34.74 | $34.07 | $34.64 | $34.64 | 37,566 |
| 2025-02-12 | $33.12 | $33.70 | $33.12 | $33.58 | $33.58 | 17,881 |
| 2025-02-11 | $32.43 | $33.08 | $32.38 | $33.08 | $33.08 | 29,482 |
| 2025-02-10 | $31.74 | $32.18 | $31.63 | $32.00 | $32.00 | 96,433 |
| 2025-02-07 | $32.14 | $32.18 | $31.55 | $31.88 | $31.88 | 32,415 |
| 2025-02-06 | $32.15 | $32.90 | $32.15 | $32.90 | $32.90 | 30,664 |
| 2025-02-05 | $30.65 | $31.04 | $30.52 | $30.89 | $30.89 | 20,901 |
| 2025-02-04 | $30.79 | $31.29 | $30.75 | $31.02 | $31.02 | 24,067 |
| 2025-02-03 | $29.52 | $30.35 | $29.52 | $30.35 | $30.35 | 68,253 |
| 2025-01-31 | $30.93 | $31.14 | $30.52 | $30.78 | $30.78 | 51,340 |
| 2025-01-30 | $31.83 | $31.97 | $31.11 | $31.76 | $31.76 | 41,009 |
| 2025-01-29 | $31.67 | $32.16 | $31.57 | $31.89 | $31.89 | 19,718 |
| 2025-01-28 | $31.95 | $32.27 | $31.45 | $31.76 | $31.76 | 47,719 |
| 2025-01-27 | $32.89 | $32.98 | $32.56 | $32.77 | $32.77 | 85,344 |
| 2025-01-24 | $32.88 | $33.33 | $32.84 | $32.85 | $32.85 | 80,130 |
| 2025-01-23 | $32.09 | $32.56 | $32.07 | $32.56 | $32.56 | 34,185 |
| 2025-01-22 | $32.00 | $32.25 | $31.94 | $31.99 | $31.99 | 870,986 |
| 2025-01-21 | $31.70 | $32.37 | $31.70 | $32.22 | $32.22 | 470,838 |
| 2025-01-17 | $31.39 | $31.39 | $30.87 | $31.26 | $31.26 | 44,687 |
| 2025-01-16 | $30.85 | $31.17 | $30.65 | $31.01 | $31.01 | 58,711 |
| 2025-01-15 | $30.98 | $31.46 | $30.98 | $31.46 | $31.46 | 54,186 |
| 2025-01-14 | $30.82 | $31.35 | $30.77 | $31.04 | $31.04 | 72,675 |
| 2025-01-13 | $30.24 | $30.84 | $30.24 | $30.77 | $30.77 | 112,559 |
| 2025-01-10 | $30.97 | $31.08 | $30.46 | $30.49 | $30.49 | 387,238 |
| 2025-01-08 | $29.92 | $30.43 | $29.84 | $30.30 | $30.30 | 78,872 |
| 2025-01-07 | $30.37 | $30.37 | $29.76 | $29.80 | $29.80 | 22,084 |
| 2025-01-06 | $29.93 | $30.36 | $29.93 | $30.10 | $30.10 | 22,330 |
| 2025-01-03 | $29.89 | $30.00 | $29.76 | $29.84 | $29.84 | 29,507 |
| 2025-01-02 | $29.92 | $30.14 | $29.60 | $29.61 | $29.61 | 38,655 |
| 2024-12-31 | $31.40 | $31.49 | $30.54 | $30.73 | $30.73 | 29,824 |
| 2024-12-30 | $30.94 | $31.04 | $30.60 | $31.00 | $31.00 | 25,310 |
| 2024-12-27 | $31.07 | $31.07 | $30.37 | $30.71 | $30.71 | 20,920 |
| 2024-12-26 | $30.58 | $31.19 | $30.58 | $30.96 | $30.96 | 26,723 |
| 2024-12-24 | $29.91 | $30.98 | $29.91 | $30.94 | $30.94 | 25,326 |
| 2024-12-23 | $30.67 | $31.01 | $30.31 | $30.77 | $30.77 | 41,574 |
| 2024-12-20 | $30.37 | $30.55 | $30.30 | $30.30 | $30.30 | 231,159 |
| 2024-12-19 | $30.46 | $30.81 | $30.40 | $30.48 | $30.48 | 123,117 |
| 2024-12-18 | $30.79 | $31.02 | $30.08 | $30.08 | $30.08 | 29,402 |
| 2024-12-17 | $30.79 | $31.08 | $30.48 | $30.55 | $30.55 | 24,623 |
| 2024-12-16 | $30.91 | $30.95 | $30.68 | $30.95 | $30.95 | 34,257 |
| 2024-12-13 | $30.64 | $31.02 | $30.59 | $30.87 | $30.87 | 13,800 |
| 2024-12-12 | $30.00 | $30.26 | $30.00 | $30.10 | $30.10 | 25,210 |
| 2024-12-11 | $29.25 | $29.53 | $29.23 | $29.34 | $29.34 | 123,213 |
| 2024-12-10 | $29.11 | $29.14 | $28.91 | $28.95 | $28.95 | 24,230 |
| 2024-12-09 | $28.90 | $29.05 | $28.71 | $28.74 | $28.74 | 28,078 |
| 2024-12-06 | $28.77 | $29.09 | $28.72 | $29.06 | $29.06 | 25,319 |
| 2024-12-05 | $28.59 | $29.05 | $28.59 | $28.70 | $28.70 | 22,506 |
| 2024-12-04 | $27.97 | $28.42 | $27.95 | $28.42 | $28.42 | 24,681 |
| 2024-12-03 | $27.92 | $28.30 | $27.82 | $28.08 | $28.08 | 24,662 |
| 2024-12-02 | $27.43 | $27.94 | $27.19 | $27.86 | $27.86 | 30,496 |
| 2024-11-29 | $27.09 | $27.54 | $27.03 | $27.35 | $27.35 | 17,282 |
| 2024-11-27 | $26.91 | $27.10 | $26.73 | $26.73 | $26.73 | 24,612 |
| 2024-11-26 | $27.19 | $27.21 | $26.84 | $27.01 | $27.01 | 30,568 |
| 2024-11-25 | $27.00 | $27.30 | $26.89 | $27.28 | $27.28 | 43,788 |
| 2024-11-22 | $26.81 | $27.14 | $26.81 | $27.10 | $27.10 | 22,451 |
| 2024-11-21 | $27.11 | $27.42 | $27.02 | $27.02 | $27.02 | 16,984 |
| 2024-11-20 | $27.56 | $27.56 | $26.95 | $27.02 | $27.02 | 18,420 |
| 2024-11-19 | $27.53 | $27.91 | $27.45 | $27.91 | $27.91 | 67,013 |
| 2024-11-18 | $28.11 | $28.36 | $28.05 | $28.13 | $28.13 | 40,547 |
| 2024-11-15 | $27.94 | $28.11 | $27.65 | $27.70 | $27.70 | 246,769 |
| 2024-11-14 | $27.55 | $27.92 | $27.46 | $27.92 | $27.92 | 35,423 |
| 2024-11-13 | $27.44 | $27.66 | $27.17 | $27.53 | $27.53 | 17,591 |
| 2024-11-12 | $28.12 | $28.12 | $27.68 | $27.77 | $27.77 | 16,759 |
| 2024-11-11 | $28.42 | $28.44 | $28.31 | $28.39 | $28.39 | 44,736 |
| 2024-11-08 | $28.53 | $28.77 | $28.48 | $28.66 | $28.66 | 21,759 |
| 2024-11-07 | $28.83 | $29.11 | $28.69 | $28.88 | $28.88 | 23,878 |
| 2024-11-06 | $28.59 | $28.59 | $28.22 | $28.39 | $28.39 | 14,093 |
| 2024-11-05 | $28.74 | $29.34 | $28.72 | $29.28 | $29.28 | 53,787 |
| 2024-11-04 | $28.37 | $28.49 | $28.32 | $28.48 | $28.48 | 22,044 |
| 2024-11-01 | $27.98 | $28.29 | $27.80 | $28.11 | $28.11 | 16,204 |
| 2024-10-31 | $27.67 | $28.15 | $27.65 | $28.14 | $28.14 | 18,976 |
| 2024-10-30 | $26.47 | $26.65 | $26.26 | $26.35 | $26.35 | 49,925 |
| 2024-10-29 | $26.88 | $26.88 | $26.48 | $26.83 | $26.83 | 22,706 |
| 2024-10-28 | $26.47 | $26.69 | $26.47 | $26.69 | $26.69 | 26,419 |
| 2024-10-25 | $26.58 | $26.58 | $26.21 | $26.21 | $26.21 | 18,123 |
| 2024-10-24 | $26.51 | $26.59 | $26.15 | $26.40 | $26.40 | 29,408 |
| 2024-10-23 | $26.59 | $26.60 | $26.32 | $26.45 | $26.45 | 16,231 |
| 2024-10-22 | $26.83 | $26.88 | $26.74 | $26.80 | $26.80 | 19,303 |
| 2024-10-21 | $27.11 | $27.11 | $26.72 | $26.81 | $26.81 | 13,261 |
| 2024-10-18 | $27.40 | $27.40 | $27.13 | $27.28 | $27.28 | 31,505 |
| 2024-10-17 | $27.01 | $27.27 | $26.98 | $27.05 | $27.05 | 25,900 |
| 2024-10-16 | $27.30 | $27.41 | $27.29 | $27.41 | $27.41 | 54,151 |
| 2024-10-15 | $27.09 | $27.26 | $26.92 | $26.92 | $26.92 | 10,789 |
| 2024-10-14 | $26.96 | $27.33 | $26.95 | $27.20 | $27.20 | 16,286 |
| 2024-10-11 | $26.92 | $27.22 | $26.90 | $27.12 | $27.12 | 19,280 |
| 2024-10-10 | $26.80 | $26.97 | $26.66 | $26.82 | $26.82 | 30,100 |
| 2024-10-09 | $26.43 | $26.79 | $26.43 | $26.73 | $26.73 | 16,010 |
| 2024-10-08 | $26.65 | $26.65 | $26.41 | $26.51 | $26.51 | 53,529 |
| 2024-10-07 | $26.72 | $26.95 | $26.63 | $26.64 | $26.64 | 35,112 |
| 2024-10-04 | $26.70 | $26.72 | $26.42 | $26.72 | $26.72 | 10,444 |
| 2024-10-03 | $26.56 | $26.84 | $26.55 | $26.74 | $26.74 | 21,108 |
| 2024-10-02 | $26.84 | $26.91 | $26.58 | $26.74 | $26.74 | 26,705 |
| 2024-10-01 | $26.89 | $26.99 | $26.69 | $26.80 | $26.80 | 28,663 |
| 2024-09-30 | $27.28 | $27.51 | $27.28 | $27.38 | $27.38 | 17,979 |
| 2024-09-27 | $27.41 | $27.42 | $27.21 | $27.25 | $27.25 | 18,693 |
| 2024-09-26 | $27.25 | $27.48 | $27.15 | $27.38 | $27.38 | 29,982 |
| 2024-09-25 | $26.98 | $27.00 | $26.76 | $26.82 | $26.82 | 28,812 |
| 2024-09-24 | $26.52 | $26.55 | $26.34 | $26.36 | $26.36 | 23,069 |
| 2024-09-23 | $26.61 | $26.67 | $26.41 | $26.67 | $26.67 | 15,891 |
| 2024-09-20 | $26.98 | $27.07 | $26.79 | $26.83 | $26.83 | 17,469 |
| 2024-09-19 | $26.88 | $27.25 | $26.88 | $27.17 | $27.17 | 12,762 |
| 2024-09-18 | $26.41 | $26.81 | $26.26 | $26.57 | $26.57 | 27,393 |
| 2024-09-17 | $26.49 | $26.51 | $26.25 | $26.40 | $26.40 | 14,007 |
| 2024-09-16 | $26.42 | $26.62 | $26.32 | $26.41 | $26.41 | 21,981 |
| 2024-09-13 | $26.44 | $26.83 | $26.39 | $26.51 | $26.51 | 22,643 |
| 2024-09-12 | $26.10 | $26.56 | $26.09 | $26.56 | $26.56 | 15,531 |
| 2024-09-11 | $26.04 | $26.04 | $25.68 | $26.00 | $26.00 | 20,591 |
| 2024-09-10 | $26.49 | $26.49 | $26.00 | $26.24 | $26.24 | 30,862 |
| 2024-09-09 | $26.58 | $26.66 | $26.49 | $26.55 | $26.55 | 21,626 |
| 2024-09-06 | $26.98 | $26.98 | $26.26 | $26.27 | $26.27 | 65,550 |
| 2024-09-05 | $26.89 | $27.00 | $26.74 | $26.91 | $26.91 | 12,990 |
| 2024-09-04 | $26.73 | $26.85 | $26.61 | $26.85 | $26.85 | 38,763 |
| 2024-09-03 | $26.82 | $27.15 | $26.54 | $26.54 | $26.54 | 24,950 |
| 2024-08-30 | $27.33 | $27.68 | $27.21 | $27.46 | $27.46 | 34,823 |
| 2024-08-29 | $27.34 | $27.34 | $26.88 | $26.88 | $26.88 | 82,529 |
| 2024-08-28 | $26.96 | $27.45 | $26.96 | $27.26 | $27.26 | 45,561 |
| 2024-08-27 | $27.33 | $27.52 | $27.12 | $27.12 | $27.12 | 13,553 |
| 2024-08-26 | $27.18 | $27.58 | $27.11 | $27.39 | $27.39 | 16,571 |
| 2024-08-23 | $27.02 | $27.42 | $26.99 | $27.13 | $27.13 | 20,072 |
| 2024-08-22 | $26.74 | $26.83 | $26.44 | $26.45 | $26.45 | 27,177 |
| 2024-08-21 | $26.84 | $26.89 | $26.50 | $26.73 | $26.73 | 82,990 |
| 2024-08-20 | $26.38 | $26.73 | $26.38 | $26.63 | $26.63 | 40,106 |
| 2024-08-19 | $26.46 | $26.67 | $26.38 | $26.63 | $26.63 | 18,362 |
| 2024-08-16 | $25.91 | $26.21 | $25.90 | $26.21 | $26.21 | 22,743 |
| 2024-08-15 | $26.16 | $26.28 | $26.16 | $26.24 | $26.24 | 23,999 |
| 2024-08-14 | $26.05 | $26.08 | $25.95 | $25.95 | $25.95 | 20,386 |
| 2024-08-13 | $25.20 | $25.61 | $25.20 | $25.61 | $25.61 | 28,202 |
| 2024-08-12 | $25.34 | $25.48 | $25.20 | $25.24 | $25.24 | 37,590 |
| 2024-08-09 | $25.00 | $25.37 | $25.00 | $25.35 | $25.35 | 20,909 |
| 2024-08-08 | $25.20 | $25.20 | $24.75 | $24.81 | $24.81 | 57,311 |
| 2024-08-07 | $25.17 | $25.35 | $24.69 | $24.69 | $24.69 | 35,993 |
| 2024-08-06 | $24.13 | $24.50 | $24.01 | $24.25 | $24.25 | 51,405 |
| 2024-08-05 | $24.07 | $24.38 | $23.70 | $23.94 | $23.94 | 37,644 |
| 2024-08-02 | $24.81 | $24.84 | $24.27 | $24.63 | $24.63 | 23,585 |
| 2024-08-01 | $25.72 | $25.77 | $24.84 | $24.84 | $24.84 | 18,944 |
| 2024-07-31 | $26.08 | $26.24 | $25.97 | $25.97 | $25.97 | 20,494 |
| 2024-07-30 | $26.28 | $26.38 | $26.08 | $26.32 | $26.32 | 19,784 |
| 2024-07-29 | $25.90 | $26.02 | $25.83 | $26.02 | $26.02 | 16,137 |
| 2024-07-26 | $25.89 | $26.09 | $25.87 | $25.99 | $25.99 | 29,681 |
| 2024-07-25 | $25.84 | $26.31 | $25.72 | $25.72 | $25.72 | 20,028 |
| 2024-07-24 | $25.59 | $25.90 | $25.44 | $25.51 | $25.51 | 51,210 |
| 2024-07-23 | $25.50 | $25.90 | $25.43 | $25.88 | $25.88 | 20,305 |
| 2024-07-22 | $25.54 | $25.86 | $25.54 | $25.86 | $25.86 | 22,250 |
| 2024-07-19 | $25.45 | $25.66 | $25.35 | $25.66 | $25.66 | 11,991 |
| 2024-07-18 | $25.51 | $25.63 | $25.15 | $25.30 | $25.30 | 26,449 |
| 2024-07-17 | $25.80 | $25.88 | $25.44 | $25.58 | $25.58 | 28,178 |
| 2024-07-16 | $25.39 | $26.00 | $25.39 | $25.69 | $25.69 | 16,536 |
| 2024-07-15 | $25.43 | $25.93 | $25.43 | $25.45 | $25.45 | 36,792 |
| 2024-07-12 | $25.40 | $25.63 | $25.33 | $25.63 | $25.63 | 15,390 |
| 2024-07-11 | $25.30 | $25.47 | $25.13 | $25.38 | $25.38 | 22,082 |
| 2024-07-10 | $24.67 | $25.06 | $24.67 | $25.06 | $25.06 | 16,026 |
| 2024-07-09 | $24.56 | $24.84 | $24.50 | $24.50 | $24.50 | 51,437 |
| 2024-07-08 | $25.18 | $25.35 | $25.10 | $25.27 | $25.27 | 191,438 |
| 2024-07-05 | $25.03 | $25.34 | $24.92 | $25.34 | $25.34 | 34,300 |
| 2024-07-03 | $24.97 | $25.16 | $24.84 | $25.16 | $25.16 | 16,635 |
| 2024-07-02 | $24.41 | $24.58 | $24.20 | $24.32 | $24.32 | 34,102 |
| 2024-07-01 | $24.29 | $24.45 | $24.17 | $24.34 | $24.34 | 40,916 |
| 2024-06-28 | $23.50 | $23.97 | $23.50 | $23.68 | $23.68 | 20,835 |
| 2024-06-27 | $23.66 | $23.98 | $23.49 | $23.79 | $23.79 | 55,897 |
| 2024-06-26 | $23.37 | $23.67 | $23.37 | $23.51 | $23.51 | 25,525 |
| 2024-06-25 | $23.55 | $23.68 | $23.53 | $23.68 | $23.68 | 26,459 |
| 2024-06-24 | $23.66 | $23.92 | $23.50 | $23.66 | $23.66 | 51,967 |
| 2024-06-21 | $23.34 | $23.35 | $23.18 | $23.18 | $23.18 | 32,857 |
| 2024-06-20 | $23.44 | $24.01 | $23.44 | $23.81 | $23.81 | 40,384 |
| 2024-06-18 | $23.39 | $23.50 | $23.26 | $23.50 | $23.50 | 28,592 |
| 2024-06-17 | $23.28 | $23.33 | $23.02 | $23.33 | $23.33 | 39,558 |
| 2024-06-14 | $22.46 | $22.76 | $22.36 | $22.73 | $22.73 | 39,424 |
| 2024-06-13 | $23.89 | $24.04 | $23.36 | $23.36 | $23.36 | 42,069 |
| 2024-06-12 | $24.44 | $24.50 | $24.27 | $24.33 | $24.33 | 29,159 |
| 2024-06-11 | $23.75 | $23.95 | $23.58 | $23.84 | $23.84 | 37,258 |
| 2024-06-10 | $23.90 | $24.21 | $23.90 | $24.05 | $24.05 | 33,346 |
| 2024-06-07 | $24.42 | $24.66 | $24.14 | $24.21 | $24.21 | 25,108 |
| 2024-06-06 | $24.74 | $24.92 | $24.50 | $24.90 | $24.90 | 12,243 |
| 2024-06-05 | $24.27 | $24.42 | $24.02 | $24.20 | $24.20 | 22,457 |
| 2024-06-04 | $24.08 | $24.44 | $23.77 | $24.27 | $24.27 | 64,513 |
| 2024-06-03 | $24.77 | $24.91 | $24.61 | $24.90 | $24.90 | 37,583 |
| 2024-05-31 | $24.64 | $24.78 | $24.32 | $24.65 | $24.65 | 46,385 |
| 2024-05-30 | $24.15 | $24.44 | $24.02 | $24.09 | $24.09 | 25,361 |
| 2024-05-29 | $24.23 | $24.30 | $23.97 | $24.00 | $24.00 | 19,245 |
| 2024-05-28 | $24.40 | $24.82 | $24.38 | $24.77 | $24.77 | 18,724 |
| 2024-05-24 | $23.94 | $24.51 | $23.64 | $24.48 | $24.48 | 23,366 |
| 2024-05-23 | $25.70 | $25.72 | $25.35 | $25.37 | $23.94 | 61,220 |
| 2024-05-22 | $25.52 | $25.67 | $25.33 | $25.58 | $24.13 | 25,829 |
| 2024-05-21 | $25.65 | $25.87 | $25.59 | $25.72 | $24.27 | 17,780 |
| 2024-05-20 | $25.81 | $25.90 | $25.70 | $25.84 | $24.38 | 176,472 |
| 2024-05-17 | $25.49 | $25.97 | $25.49 | $25.73 | $24.28 | 73,304 |
| 2024-05-16 | $24.98 | $25.21 | $24.98 | $25.06 | $23.64 | 79,178 |
| 2024-05-15 | $24.91 | $25.05 | $24.87 | $25.04 | $23.63 | 17,026 |
| 2024-05-14 | $24.61 | $24.84 | $24.61 | $24.84 | $23.44 | 23,532 |
| 2024-05-13 | $24.57 | $24.61 | $24.42 | $24.61 | $23.22 | 12,875 |
| 2024-05-10 | $24.50 | $24.69 | $24.50 | $24.65 | $23.26 | 18,708 |
| 2024-05-09 | $24.49 | $24.56 | $24.43 | $24.45 | $23.07 | 16,049 |
| 2024-05-08 | $24.38 | $24.46 | $24.36 | $24.39 | $23.01 | 33,285 |
| 2024-05-07 | $24.38 | $24.77 | $24.38 | $24.52 | $23.13 | 27,685 |
| 2024-05-06 | $24.20 | $24.33 | $24.07 | $24.19 | $22.82 | 13,857 |
| 2024-05-03 | $24.00 | $24.16 | $23.95 | $23.98 | $22.63 | 43,224 |
| 2024-05-02 | $24.04 | $24.17 | $23.96 | $24.08 | $22.72 | 93,678 |
| 2024-05-01 | $23.12 | $23.56 | $23.12 | $23.26 | $21.95 | 24,231 |
| 2024-04-30 | $23.52 | $23.61 | $23.40 | $23.45 | $22.13 | 17,979 |
| 2024-04-29 | $23.56 | $23.60 | $23.36 | $23.60 | $22.27 | 23,491 |
| 2024-04-26 | $23.78 | $23.79 | $23.40 | $23.56 | $22.23 | 129,199 |
| 2024-04-25 | $23.76 | $23.93 | $23.71 | $23.73 | $22.39 | 238,096 |
| 2024-04-24 | $23.80 | $23.93 | $23.73 | $23.80 | $22.46 | 30,849 |
| 2024-04-23 | $23.51 | $23.91 | $23.50 | $23.91 | $22.56 | 90,406 |
| 2024-04-22 | $23.13 | $23.40 | $23.11 | $23.26 | $21.94 | 19,331 |
| 2024-04-19 | $22.89 | $23.01 | $22.87 | $22.89 | $21.60 | 50,497 |
| 2024-04-18 | $22.49 | $22.84 | $22.42 | $22.62 | $21.34 | 28,287 |
| 2024-04-17 | $22.34 | $22.57 | $22.29 | $22.57 | $21.29 | 14,440 |
| 2024-04-16 | $22.10 | $22.23 | $22.04 | $22.04 | $20.79 | 44,375 |
| 2024-04-15 | $22.52 | $22.53 | $22.09 | $22.14 | $20.89 | 15,119 |
| 2024-04-12 | $22.63 | $22.63 | $22.44 | $22.60 | $22.60 | 17,242 |
| 2024-04-11 | $22.84 | $22.89 | $22.63 | $22.84 | $22.84 | 17,435 |
| 2024-04-10 | $23.16 | $23.34 | $23.05 | $23.30 | $23.30 | 13,695 |
| 2024-04-09 | $23.17 | $23.20 | $23.06 | $23.06 | $23.06 | 15,429 |
| 2024-04-08 | $23.09 | $23.30 | $23.07 | $23.25 | $23.25 | 14,252 |
| 2024-04-05 | $22.51 | $22.94 | $22.51 | $22.87 | $22.87 | 20,926 |
| 2024-04-04 | $22.96 | $23.10 | $22.75 | $22.79 | $22.79 | 29,314 |
| 2024-04-03 | $22.60 | $22.79 | $22.60 | $22.63 | $22.63 | 217,703 |
| 2024-04-02 | $22.58 | $22.64 | $22.46 | $22.63 | $22.63 | 217,703 |
| 2024-04-01 | $22.80 | $22.80 | $21.67 | $22.32 | $22.32 | 27,591 |
| 2024-03-28 | $22.24 | $22.41 | $22.24 | $22.38 | $22.38 | 291,282 |
| 2024-03-27 | $22.05 | $22.29 | $22.02 | $22.26 | $22.26 | 23,186 |
| 2024-03-26 | $21.85 | $21.86 | $21.69 | $21.76 | $21.76 | 38,690 |
| 2024-03-25 | $21.74 | $21.87 | $21.69 | $21.75 | $21.75 | 28,422 |
| 2024-03-22 | $21.79 | $21.84 | $21.71 | $21.81 | $21.81 | 44,059 |
| 2024-03-21 | $21.72 | $22.07 | $21.66 | $22.00 | $22.00 | 24,126 |
| 2024-03-20 | $21.38 | $21.72 | $21.33 | $21.60 | $21.60 | 30,998 |
| 2024-03-19 | $21.27 | $21.58 | $21.26 | $21.50 | $21.50 | 99,296 |
| 2024-03-18 | $21.05 | $21.31 | $21.05 | $21.26 | $21.26 | 26,448 |
| 2024-03-15 | $21.06 | $21.32 | $20.93 | $21.32 | $21.32 | 20,872 |
| 2024-03-14 | $20.52 | $20.68 | $20.40 | $20.54 | $20.54 | 41,258 |
| 2024-03-13 | $20.67 | $20.80 | $20.67 | $20.70 | $20.70 | 948,716 |
| 2024-03-12 | $20.50 | $20.65 | $20.42 | $20.62 | $20.62 | 37,390 |
| 2024-03-11 | $20.50 | $20.76 | $20.44 | $20.62 | $20.62 | 37,390 |
| 2024-03-08 | $20.63 | $20.68 | $20.52 | $20.61 | $20.61 | 17,636 |
| 2024-03-07 | $20.58 | $20.77 | $20.50 | $20.71 | $20.71 | 162,312 |
| 2024-03-06 | $20.35 | $20.71 | $20.35 | $20.50 | $20.50 | 91,328 |
| 2024-03-05 | $20.19 | $20.27 | $20.08 | $20.17 | $20.17 | 31,080 |
| 2024-03-04 | $20.03 | $20.32 | $19.99 | $20.17 | $20.17 | 28,511 |
| 2024-03-01 | $20.18 | $20.33 | $20.14 | $20.30 | $20.30 | 25,897 |
| 2024-02-29 | $20.05 | $20.07 | $19.89 | $19.96 | $19.96 | 30,183 |
| 2024-02-28 | $21.07 | $21.09 | $20.85 | $21.02 | $21.02 | 32,323 |
| 2024-02-27 | $21.11 | $21.28 | $21.10 | $21.17 | $21.17 | 20,070 |
| 2024-02-26 | $21.25 | $21.26 | $21.08 | $21.10 | $21.10 | 35,123 |
| 2024-02-23 | $21.38 | $21.45 | $21.28 | $21.31 | $21.31 | 31,942 |
| 2024-02-22 | $21.57 | $21.57 | $21.44 | $21.46 | $21.46 | 34,696 |
| 2024-02-21 | $21.22 | $21.24 | $21.05 | $21.17 | $21.17 | 22,888 |
| 2024-02-20 | $21.05 | $21.40 | $21.05 | $21.10 | $21.10 | 22,758 |
| 2024-02-16 | $21.22 | $21.28 | $21.11 | $21.21 | $21.21 | 17,156 |
| 2024-02-15 | $21.08 | $21.13 | $20.92 | $21.13 | $21.13 | 17,342 |
| 2024-02-14 | $21.38 | $21.42 | $21.14 | $21.19 | $21.19 | 20,242 |
| 2024-02-13 | $21.45 | $21.54 | $21.36 | $21.37 | $21.37 | 20,041 |
| 2024-02-12 | $21.21 | $21.46 | $21.21 | $21.32 | $21.32 | 17,563 |
| 2024-02-09 | $21.09 | $21.21 | $21.01 | $21.17 | $21.17 | 39,131 |
| 2024-02-08 | $20.84 | $20.98 | $20.78 | $20.96 | $20.96 | 15,658 |
| 2024-02-07 | $21.15 | $21.15 | $20.91 | $21.13 | $21.13 | 58,777 |
| 2024-02-06 | $21.51 | $21.53 | $21.39 | $21.44 | $21.44 | 53,895 |
| 2024-02-05 | $21.41 | $21.55 | $21.31 | $21.44 | $21.44 | 25,476 |
| 2024-02-02 | $21.64 | $21.75 | $21.50 | $21.75 | $21.75 | 24,583 |
| 2024-02-01 | $21.72 | $21.76 | $21.44 | $21.65 | $21.65 | 42,563 |
| 2024-01-31 | $21.70 | $21.81 | $21.60 | $21.75 | $21.75 | 34,004 |
| 2024-01-30 | $21.75 | $21.93 | $21.75 | $21.92 | $21.92 | 19,685 |
| 2024-01-29 | $21.51 | $21.65 | $21.40 | $21.64 | $21.64 | 45,438 |
| 2024-01-26 | $21.67 | $21.79 | $21.66 | $21.79 | $21.79 | 15,960 |
| 2024-01-25 | $21.63 | $21.65 | $21.52 | $21.60 | $21.60 | 17,352 |
| 2024-01-24 | $21.71 | $21.88 | $21.60 | $21.68 | $21.68 | 19,048 |
| 2024-01-23 | $21.18 | $21.34 | $21.16 | $21.29 | $21.29 | 21,265 |
| 2024-01-22 | $21.38 | $21.40 | $21.29 | $21.30 | $21.30 | 17,238 |
| 2024-01-19 | $21.12 | $21.34 | $21.09 | $21.25 | $21.25 | 14,481 |
| 2024-01-18 | $20.94 | $21.19 | $20.87 | $21.00 | $21.00 | 18,204 |
| 2024-01-17 | $20.74 | $21.01 | $20.73 | $20.80 | $20.80 | 17,508 |
| 2024-01-16 | $20.99 | $21.27 | $20.97 | $21.01 | $21.01 | 20,124 |
| 2024-01-12 | $21.24 | $21.34 | $21.21 | $21.25 | $21.25 | 16,028 |
| 2024-01-11 | $21.07 | $21.26 | $20.82 | $21.15 | $21.15 | 30,102 |
| 2024-01-10 | $20.88 | $21.12 | $20.84 | $21.04 | $21.04 | 150,319 |
| 2024-01-09 | $20.70 | $20.94 | $20.70 | $20.86 | $20.86 | 10,265 |
| 2024-01-08 | $20.86 | $20.97 | $20.81 | $20.97 | $20.97 | 17,415 |
| 2024-01-05 | $20.66 | $20.76 | $20.58 | $20.69 | $20.69 | 17,355 |
| 2024-01-04 | $20.33 | $20.78 | $20.33 | $20.48 | $20.48 | 21,637 |
| 2024-01-03 | $19.93 | $20.06 | $19.71 | $19.88 | $19.88 | 23,636 |
| 2024-01-02 | $20.18 | $20.24 | $20.07 | $20.24 | $20.24 | 22,376 |
| 2023-12-29 | $20.25 | $20.45 | $20.14 | $20.44 | $20.44 | 12,025 |
| 2023-12-28 | $20.27 | $20.32 | $20.21 | $20.31 | $20.31 | 26,148 |
| 2023-12-27 | $20.20 | $20.47 | $20.20 | $20.45 | $20.45 | 15,943 |
| 2023-12-26 | $20.10 | $20.21 | $19.90 | $19.96 | $19.96 | 15,776 |
| 2023-12-22 | $20.07 | $20.10 | $19.86 | $19.91 | $19.91 | 29,146 |
| 2023-12-21 | $19.86 | $20.14 | $19.79 | $20.01 | $20.01 | 29,551 |
| 2023-12-20 | $19.72 | $20.03 | $19.61 | $19.61 | $19.61 | 31,359 |
| 2023-12-19 | $19.74 | $20.01 | $19.74 | $19.87 | $19.87 | 34,022 |
| 2023-12-18 | $19.54 | $19.61 | $19.51 | $19.51 | $19.51 | 18,027 |
| 2023-12-15 | $19.49 | $19.70 | $19.47 | $19.54 | $19.54 | 28,485 |
| 2023-12-14 | $19.72 | $19.74 | $19.58 | $19.71 | $19.71 | 32,591 |
| 2023-12-13 | $19.93 | $20.19 | $19.77 | $20.19 | $20.19 | 14,642 |
| 2023-12-12 | $20.00 | $20.07 | $19.95 | $20.06 | $20.06 | 104,988 |
| 2023-12-11 | $19.92 | $20.00 | $19.86 | $19.98 | $19.98 | 13,589 |
| 2023-12-08 | $19.86 | $19.95 | $19.82 | $19.94 | $19.94 | 13,078 |
| 2023-12-07 | $19.67 | $19.94 | $19.61 | $19.81 | $19.81 | 17,657 |
| 2023-12-06 | $20.05 | $20.10 | $19.87 | $19.91 | $19.91 | 24,015 |
| 2023-12-05 | $19.99 | $20.17 | $19.94 | $19.96 | $19.96 | 21,965 |
| 2023-12-04 | $20.22 | $20.41 | $20.11 | $20.20 | $20.20 | 18,303 |
| 2023-12-01 | $20.08 | $20.38 | $20.08 | $20.38 | $20.38 | 24,681 |
| 2023-11-30 | $20.24 | $20.38 | $20.19 | $20.21 | $20.21 | 23,816 |
| 2023-11-29 | $20.09 | $20.24 | $20.09 | $20.16 | $20.16 | 13,901 |
| 2023-11-28 | $19.81 | $19.94 | $19.74 | $19.82 | $19.82 | 33,205 |
| 2023-11-27 | $19.62 | $19.72 | $19.52 | $19.62 | $19.62 | 14,472 |
| 2023-11-24 | $19.72 | $19.82 | $19.54 | $19.67 | $19.67 | 8,960 |
| 2023-11-22 | $19.65 | $19.67 | $19.55 | $19.65 | $19.65 | 15,269 |
| 2023-11-21 | $19.60 | $19.74 | $19.57 | $19.61 | $19.61 | 21,985 |
| 2023-11-20 | $19.51 | $19.61 | $19.48 | $19.60 | $19.60 | 37,506 |
| 2023-11-17 | $19.54 | $19.96 | $19.54 | $19.70 | $19.70 | 15,354 |
| 2023-11-16 | $19.44 | $19.61 | $19.38 | $19.61 | $19.61 | 24,228 |
| 2023-11-15 | $19.24 | $19.31 | $19.19 | $19.25 | $19.25 | 20,575 |
| 2023-11-14 | $18.90 | $19.15 | $18.90 | $19.07 | $19.07 | 16,762 |
| 2023-11-13 | $18.13 | $18.59 | $18.13 | $18.58 | $18.58 | 21,145 |
| 2023-11-10 | $18.06 | $18.25 | $17.94 | $18.22 | $18.22 | 13,705 |
| 2023-11-09 | $18.09 | $18.25 | $18.00 | $18.04 | $18.04 | 90,102 |
| 2023-11-08 | $18.26 | $18.36 | $18.24 | $18.30 | $18.30 | 23,677 |
| 2023-11-07 | $18.22 | $18.41 | $18.20 | $18.35 | $18.35 | 58,839 |
| 2023-11-06 | $18.55 | $18.59 | $18.45 | $18.45 | $18.45 | 42,116 |
| 2023-11-03 | $18.30 | $18.83 | $18.30 | $18.70 | $18.70 | 39,084 |
| 2023-11-02 | $18.03 | $18.28 | $17.86 | $18.09 | $18.09 | 100,442 |
| 2023-11-01 | $17.56 | $17.89 | $17.56 | $17.73 | $17.73 | 35,957 |
| 2023-10-31 | $17.93 | $18.00 | $17.78 | $17.83 | $17.83 | 84,789 |
| 2023-10-30 | $17.88 | $18.17 | $17.63 | $18.17 | $18.17 | 25,229 |
| 2023-10-27 | $17.08 | $17.47 | $17.08 | $17.21 | $17.21 | 32,964 |
| 2023-10-26 | $17.25 | $17.25 | $17.05 | $17.16 | $17.16 | 27,104 |
| 2023-10-25 | $17.30 | $17.44 | $17.19 | $17.28 | $17.28 | 18,440 |
| 2023-10-24 | $17.10 | $17.59 | $17.08 | $17.24 | $17.24 | 105,415 |
| 2023-10-23 | $17.05 | $17.40 | $16.98 | $17.29 | $17.29 | 27,895 |
| 2023-10-20 | $16.93 | $17.24 | $16.93 | $17.22 | $17.22 | 16,078 |
| 2023-10-19 | $17.14 | $17.43 | $17.07 | $17.35 | $17.35 | 24,573 |
| 2023-10-18 | $17.67 | $17.67 | $17.16 | $17.27 | $17.27 | 19,562 |
| 2023-10-17 | $17.48 | $17.73 | $17.41 | $17.65 | $17.65 | 19,258 |
| 2023-10-16 | $17.38 | $17.56 | $17.33 | $17.35 | $17.35 | 36,614 |
| 2023-10-13 | $17.22 | $17.37 | $17.03 | $17.04 | $17.04 | 14,997 |
| 2023-10-12 | $17.36 | $17.59 | $17.30 | $17.34 | $17.34 | 12,434 |
| 2023-10-11 | $17.49 | $17.77 | $17.49 | $17.62 | $17.62 | 16,856 |
| 2023-10-10 | $17.26 | $17.42 | $17.21 | $17.29 | $17.29 | 19,486 |
| 2023-10-09 | $17.14 | $17.27 | $17.00 | $17.18 | $17.18 | 25,695 |
| 2023-10-06 | $17.30 | $17.65 | $17.18 | $17.46 | $17.46 | 61,241 |
| 2023-10-05 | $16.81 | $17.18 | $16.81 | $17.17 | $17.17 | 122,880 |
| 2023-10-04 | $17.00 | $17.10 | $16.91 | $17.00 | $17.00 | 307,962 |
| 2023-10-03 | $16.98 | $17.11 | $16.78 | $16.98 | $16.98 | 313,702 |
| 2023-10-02 | $17.23 | $17.28 | $17.02 | $17.21 | $17.21 | 307,552 |
| 2023-09-29 | $17.35 | $17.45 | $17.25 | $17.25 | $17.25 | 370,927 |
| 2023-09-28 | $17.05 | $17.29 | $16.97 | $17.18 | $17.18 | 36,583 |
| 2023-09-27 | $16.72 | $16.75 | $16.58 | $16.65 | $16.65 | 21,660 |
| 2023-09-26 | $16.92 | $16.93 | $16.74 | $16.80 | $16.80 | 29,566 |
| 2023-09-25 | $16.90 | $17.02 | $16.85 | $16.99 | $16.99 | 25,276 |
| 2023-09-22 | $17.30 | $17.44 | $17.17 | $17.32 | $17.32 | 93,909 |
| 2023-09-21 | $17.25 | $17.35 | $17.10 | $17.10 | $17.10 | 28,829 |
| 2023-09-20 | $17.65 | $17.83 | $17.46 | $17.56 | $17.56 | 15,047 |
| 2023-09-19 | $17.51 | $17.64 | $17.42 | $17.57 | $17.57 | 92,677 |
| 2023-09-18 | $17.48 | $17.59 | $17.33 | $17.42 | $17.42 | 18,571 |
| 2023-09-15 | $17.54 | $17.55 | $17.41 | $17.41 | $17.41 | 29,909 |
| 2023-09-14 | $17.90 | $17.90 | $17.68 | $17.85 | $17.85 | 15,879 |
| 2023-09-13 | $17.52 | $17.60 | $17.43 | $17.60 | $17.60 | 45,215 |
| 2023-09-12 | $17.32 | $17.67 | $17.32 | $17.53 | $17.53 | 63,736 |
| 2023-09-11 | $17.29 | $17.47 | $17.23 | $17.47 | $17.47 | 11,381 |
| 2023-09-08 | $17.04 | $17.34 | $17.03 | $17.25 | $17.25 | 41,954 |
| 2023-09-07 | $17.42 | $17.54 | $17.25 | $17.37 | $17.37 | 37,652 |
| 2023-09-06 | $17.81 | $18.01 | $17.80 | $17.89 | $17.89 | 16,770 |
| 2023-09-05 | $17.81 | $18.07 | $17.78 | $18.01 | $18.01 | 96,633 |
| 2023-09-01 | $17.93 | $17.93 | $17.69 | $17.69 | $17.69 | 16,163 |
| 2023-08-31 | $18.12 | $18.12 | $17.77 | $17.80 | $17.80 | 24,988 |
| 2023-08-30 | $18.41 | $18.41 | $18.20 | $18.24 | $18.24 | 21,714 |
| 2023-08-29 | $18.02 | $18.27 | $18.02 | $18.20 | $18.20 | 18,550 |
| 2023-08-28 | $17.84 | $18.11 | $17.83 | $18.03 | $18.03 | 72,560 |
| 2023-08-25 | $17.83 | $17.84 | $17.66 | $17.74 | $17.74 | 427,873 |
| 2023-08-24 | $17.86 | $17.89 | $17.69 | $17.69 | $17.69 | 149,327 |
| 2023-08-23 | $17.75 | $17.93 | $17.67 | $17.69 | $17.69 | 21,388 |
| 2023-08-22 | $18.24 | $18.30 | $17.97 | $18.05 | $18.05 | 27,611 |
| 2023-08-21 | $17.94 | $18.20 | $17.88 | $18.20 | $18.20 | 14,910 |
| 2023-08-18 | $17.74 | $18.19 | $17.74 | $18.19 | $18.19 | 15,823 |
| 2023-08-17 | $18.26 | $18.26 | $17.93 | $17.93 | $17.93 | 54,794 |
| 2023-08-16 | $18.40 | $18.44 | $18.16 | $18.16 | $18.16 | 111,707 |
| 2023-08-15 | $18.29 | $18.35 | $18.06 | $18.11 | $18.11 | 38,076 |
| 2023-08-14 | $18.29 | $18.46 | $18.18 | $18.44 | $18.44 | 13,967 |
| 2023-08-11 | $18.34 | $18.41 | $18.34 | $18.35 | $18.35 | 36,428 |
| 2023-08-10 | $18.77 | $18.80 | $18.57 | $18.57 | $18.57 | 15,640 |
| 2023-08-09 | $18.48 | $18.73 | $18.48 | $18.65 | $18.65 | 54,140 |
| 2023-08-08 | $18.48 | $18.56 | $18.38 | $18.56 | $18.56 | 19,930 |
| 2023-08-07 | $19.00 | $19.02 | $18.92 | $19.02 | $19.02 | 10,716 |
| 2023-08-04 | $19.05 | $19.05 | $18.78 | $18.78 | $18.78 | 8,756 |
| 2023-08-03 | $18.84 | $18.96 | $18.69 | $18.84 | $18.84 | 18,234 |
| 2023-08-02 | $18.66 | $18.72 | $18.56 | $18.56 | $18.56 | 23,085 |
| 2023-08-01 | $18.77 | $18.89 | $18.59 | $18.59 | $18.59 | 26,380 |
| 2023-07-31 | $19.31 | $19.31 | $18.89 | $19.03 | $19.03 | 15,833 |
| 2023-07-28 | $18.84 | $19.16 | $18.84 | $18.84 | $18.84 | 21,465 |
| 2023-07-27 | $18.94 | $18.98 | $18.76 | $18.76 | $18.76 | 11,241 |
| 2023-07-26 | $18.73 | $19.15 | $18.73 | $19.06 | $19.06 | 15,008 |
| 2023-07-25 | $19.14 | $19.29 | $19.02 | $19.18 | $19.18 | 13,318 |
| 2023-07-24 | $19.11 | $19.36 | $19.04 | $19.23 | $19.23 | 9,381 |
| 2023-07-21 | $19.26 | $19.37 | $19.01 | $19.37 | $19.37 | 15,710 |
| 2023-07-20 | $18.94 | $18.95 | $18.73 | $18.88 | $18.88 | 11,024 |
| 2023-07-19 | $18.77 | $18.91 | $18.67 | $18.75 | $18.75 | 17,491 |
| 2023-07-18 | $18.86 | $18.93 | $18.80 | $18.83 | $18.83 | 24,894 |
| 2023-07-17 | $18.58 | $18.73 | $18.55 | $18.65 | $18.65 | 14,206 |
| 2023-07-14 | $18.64 | $18.70 | $18.49 | $18.49 | $18.49 | 84,814 |
| 2023-07-13 | $18.34 | $18.58 | $18.34 | $18.58 | $18.58 | 8,230 |
| 2023-07-12 | $17.91 | $18.10 | $17.91 | $18.03 | $18.03 | 11,081 |
| 2023-07-11 | $17.38 | $17.45 | $17.33 | $17.39 | $17.39 | 18,352 |
| 2023-07-10 | $17.28 | $17.37 | $17.22 | $17.33 | $17.33 | 12,679 |
| 2023-07-07 | $17.35 | $17.54 | $17.35 | $17.48 | $17.48 | 11,194 |
| 2023-07-06 | $17.34 | $17.39 | $17.17 | $17.39 | $17.39 | 10,859 |
| 2023-07-05 | $17.50 | $17.52 | $17.38 | $17.38 | $17.38 | 19,568 |
| 2023-07-03 | $17.56 | $17.70 | $17.52 | $17.70 | $17.70 | 18,677 |
| 2023-06-30 | $17.27 | $17.50 | $17.27 | $17.48 | $17.48 | 25,087 |
| 2023-06-29 | $16.81 | $16.92 | $16.81 | $16.90 | $16.90 | 14,453 |
| 2023-06-28 | $16.77 | $16.89 | $16.75 | $16.84 | $16.84 | 45,582 |
| 2023-06-27 | $16.68 | $16.97 | $16.62 | $16.95 | $16.95 | 33,904 |
| 2023-06-26 | $16.64 | $16.80 | $16.62 | $16.77 | $16.77 | 27,439 |
| 2023-06-23 | $16.65 | $16.65 | $16.48 | $16.48 | $16.48 | 17,946 |
| 2023-06-22 | $17.10 | $17.17 | $16.88 | $16.88 | $16.88 | 18,171 |
| 2023-06-21 | $17.04 | $17.37 | $17.00 | $17.16 | $17.16 | 27,488 |
| 2023-06-20 | $17.37 | $17.37 | $17.12 | $17.12 | $17.12 | 46,807 |
| 2023-06-16 | $17.43 | $17.50 | $17.27 | $17.50 | $17.50 | 46,344 |
| 2023-06-15 | $17.27 | $17.50 | $17.09 | $17.50 | $17.50 | 31,285 |
| 2023-06-14 | $17.36 | $17.50 | $17.15 | $17.50 | $17.50 | 9,769 |
| 2023-06-13 | $17.10 | $17.30 | $17.07 | $17.09 | $17.09 | 27,867 |
| 2023-06-12 | $16.97 | $17.11 | $16.82 | $16.98 | $16.98 | 35,867 |
| 2023-06-09 | $17.01 | $17.01 | $16.82 | $16.90 | $16.90 | 24,539 |
| 2023-06-08 | $17.14 | $17.22 | $16.98 | $17.12 | $17.12 | 12,796 |
| 2023-06-07 | $16.88 | $16.95 | $16.83 | $16.84 | $16.84 | 14,697 |
| 2023-06-06 | $16.70 | $17.20 | $16.70 | $17.07 | $17.07 | 14,612 |
| 2023-06-05 | $16.80 | $16.90 | $16.61 | $16.73 | $16.73 | 41,120 |
| 2023-06-02 | $16.73 | $16.96 | $16.62 | $16.96 | $16.96 | 20,654 |
| 2023-06-01 | $16.29 | $16.55 | $16.29 | $16.48 | $16.48 | 29,211 |
| 2023-05-31 | $16.01 | $16.41 | $16.01 | $16.04 | $16.04 | 54,183 |
| 2023-05-30 | $16.19 | $16.26 | $16.04 | $16.04 | $16.04 | 18,471 |
| 2023-05-26 | $16.36 | $16.60 | $16.31 | $16.58 | $16.58 | 18,243 |
| 2023-05-25 | $16.26 | $16.46 | $16.21 | $16.45 | $16.45 | 14,459 |
| 2023-05-24 | $16.31 | $16.55 | $16.20 | $16.46 | $16.46 | 36,938 |
| 2023-05-23 | $16.99 | $17.09 | $16.94 | $16.98 | $16.98 | 12,713 |
| 2023-05-22 | $16.76 | $17.35 | $16.76 | $17.34 | $17.34 | 33,389 |
| 2023-05-19 | $16.90 | $16.95 | $16.59 | $16.70 | $16.70 | 17,801 |
| 2023-05-18 | $16.31 | $16.72 | $16.31 | $16.72 | $16.72 | 18,414 |
| 2023-05-17 | $16.76 | $16.76 | $16.44 | $16.75 | $16.75 | 23,868 |
| 2023-05-16 | $16.61 | $16.61 | $16.22 | $16.43 | $16.43 | 26,634 |
| 2023-05-15 | $16.71 | $17.08 | $16.70 | $16.74 | $16.74 | 42,651 |
| 2023-05-12 | $17.12 | $17.12 | $16.76 | $16.76 | $16.76 | 62,325 |
| 2023-05-11 | $17.32 | $17.51 | $17.22 | $17.40 | $17.40 | 33,251 |
| 2023-05-10 | $17.59 | $17.75 | $17.54 | $17.73 | $17.73 | 22,032 |
| 2023-05-09 | $17.58 | $17.98 | $17.54 | $17.80 | $17.80 | 89,465 |
| 2023-05-08 | $18.06 | $18.24 | $17.90 | $17.99 | $17.99 | 122,673 |
| 2023-05-05 | $17.73 | $17.91 | $17.68 | $17.84 | $17.84 | 25,438 |
| 2023-05-04 | $17.54 | $17.60 | $17.39 | $17.43 | $17.43 | 15,759 |
| 2023-05-03 | $18.06 | $18.06 | $17.86 | $17.88 | $17.88 | 17,579 |
| 2023-05-02 | $18.11 | $18.13 | $17.75 | $17.88 | $17.88 | 14,675 |
| 2023-05-01 | $18.38 | $18.61 | $18.07 | $18.59 | $18.59 | 29,949 |
| 2023-04-28 | $18.17 | $18.22 | $18.08 | $18.13 | $18.13 | 29,673 |
| 2023-04-27 | $18.03 | $18.25 | $17.92 | $18.19 | $18.19 | 15,848 |
| 2023-04-26 | $17.84 | $17.92 | $17.74 | $17.85 | $17.85 | 7,087 |
| 2023-04-25 | $17.73 | $17.86 | $17.54 | $17.54 | $17.54 | 21,861 |
| 2023-04-24 | $17.88 | $18.13 | $17.88 | $18.10 | $18.10 | 8,806 |
| 2023-04-21 | $17.87 | $18.11 | $17.78 | $17.96 | $17.96 | 17,215 |
| 2023-04-20 | $17.77 | $17.91 | $17.76 | $17.82 | $17.82 | 12,904 |
| 2023-04-19 | $17.56 | $17.99 | $17.56 | $17.96 | $17.96 | 13,054 |
| 2023-04-18 | $17.78 | $17.79 | $17.52 | $17.74 | $17.74 | 36,928 |
| 2023-04-17 | $17.38 | $17.53 | $17.32 | $17.53 | $17.53 | 55,679 |
| 2023-04-14 | $17.63 | $17.90 | $17.63 | $17.74 | $17.74 | 17,911 |
| 2023-04-13 | $17.30 | $17.43 | $17.25 | $17.33 | $17.33 | 7,761 |
| 2023-04-12 | $17.14 | $17.20 | $17.07 | $17.14 | $17.14 | 13,207 |
| 2023-04-11 | $17.08 | $17.23 | $17.03 | $17.14 | $17.14 | 25,770 |
| 2023-04-10 | $16.79 | $17.22 | $16.33 | $16.81 | $16.81 | 14,482 |
| 2023-04-06 | $16.81 | $17.19 | $16.80 | $16.89 | $16.89 | 24,427 |
| 2023-04-05 | $16.73 | $16.73 | $16.45 | $16.59 | $16.59 | 51,325 |
| 2023-04-04 | $16.84 | $16.85 | $16.61 | $16.66 | $16.66 | 31,002 |
| 2023-04-03 | $16.61 | $16.75 | $16.49 | $16.63 | $16.63 | 72,267 |
| 2023-03-31 | $16.55 | $16.64 | $16.40 | $16.40 | $16.40 | 40,639 |
| 2023-03-30 | $16.91 | $16.91 | $16.68 | $16.82 | $16.82 | 16,379 |
| 2023-03-29 | $16.13 | $16.18 | $16.01 | $16.09 | $16.09 | 31,730 |
| 2023-03-28 | $15.46 | $15.62 | $15.31 | $15.43 | $15.43 | 400,899 |
| 2023-03-27 | $15.46 | $15.54 | $15.29 | $15.54 | $15.54 | 107,988 |
| 2023-03-24 | $15.44 | $15.44 | $15.07 | $15.23 | $15.23 | 24,166 |
| 2023-03-23 | $16.67 | $16.74 | $16.00 | $16.12 | $16.12 | 21,361 |
| 2023-03-22 | $16.97 | $16.97 | $16.50 | $16.50 | $16.50 | 36,773 |
| 2023-03-21 | $16.83 | $16.83 | $16.54 | $16.63 | $16.63 | 111,122 |
| 2023-03-20 | $16.07 | $16.47 | $15.92 | $16.10 | $16.10 | 97,040 |
| 2023-03-17 | $15.85 | $16.07 | $15.61 | $16.00 | $16.00 | 476,972 |
| 2023-03-16 | $16.00 | $16.30 | $15.81 | $16.20 | $16.20 | 83,016 |
| 2023-03-15 | $15.92 | $16.55 | $15.91 | $16.55 | $16.55 | 62,420 |
| 2023-03-14 | $17.70 | $17.93 | $17.65 | $17.75 | $17.75 | 40,245 |
| 2023-03-13 | $17.42 | $17.53 | $17.33 | $17.41 | $17.41 | 33,663 |
| 2023-03-10 | $18.23 | $18.42 | $18.05 | $18.16 | $18.16 | 12,767 |
| 2023-03-09 | $18.86 | $18.91 | $18.51 | $18.60 | $18.60 | 32,697 |
| 2023-03-08 | $19.25 | $19.39 | $19.14 | $19.19 | $19.19 | 29,097 |
| 2023-03-07 | $19.49 | $19.76 | $19.41 | $19.53 | $19.53 | 9,639 |
| 2023-03-06 | $19.80 | $19.91 | $19.66 | $19.70 | $19.70 | 69,259 |
| 2023-03-03 | $19.37 | $19.59 | $19.37 | $19.49 | $19.49 | 11,993 |
| 2023-03-02 | $19.09 | $19.37 | $19.06 | $19.27 | $19.27 | 12,267 |
| 2023-03-01 | $19.71 | $19.71 | $19.21 | $19.23 | $19.23 | 24,900 |
| 2023-02-28 | $19.71 | $19.76 | $19.39 | $19.57 | $19.57 | 51,248 |
| 2023-02-27 | $18.56 | $18.86 | $18.51 | $18.63 | $18.63 | 15,477 |
| 2023-02-24 | $18.18 | $18.24 | $17.91 | $18.24 | $18.24 | 15,634 |
| 2023-02-23 | $18.33 | $18.42 | $18.22 | $18.29 | $18.29 | 11,976 |
| 2023-02-22 | $18.58 | $18.58 | $18.21 | $18.21 | $18.21 | 21,446 |
| 2023-02-21 | $19.04 | $19.20 | $19.00 | $19.02 | $19.02 | 16,459 |
| 2023-02-17 | $19.16 | $19.57 | $19.16 | $19.48 | $19.48 | 14,486 |
| 2023-02-16 | $19.11 | $19.51 | $18.97 | $19.35 | $19.35 | 11,664 |
| 2023-02-15 | $19.13 | $19.33 | $19.11 | $19.28 | $19.28 | 10,956 |
| 2023-02-14 | $19.27 | $19.34 | $19.03 | $19.25 | $19.25 | 19,234 |
| 2023-02-13 | $19.20 | $19.37 | $19.20 | $19.23 | $19.23 | 12,032 |
| 2023-02-10 | $19.06 | $19.20 | $18.94 | $19.09 | $19.09 | 54,963 |
| 2023-02-09 | $19.88 | $19.92 | $19.67 | $19.75 | $19.75 | 33,798 |
| 2023-02-08 | $19.37 | $19.50 | $19.33 | $19.38 | $19.38 | 14,844 |
| 2023-02-07 | $18.79 | $19.14 | $18.74 | $19.08 | $19.08 | 18,627 |
| 2023-02-06 | $18.49 | $18.86 | $18.48 | $18.57 | $18.57 | 42,149 |
| 2023-02-03 | $19.28 | $19.31 | $18.93 | $18.96 | $18.96 | 20,221 |
| 2023-02-02 | $19.11 | $19.44 | $19.07 | $19.23 | $19.23 | 40,105 |
| 2023-02-01 | $18.99 | $19.12 | $18.74 | $19.12 | $19.12 | 41,049 |
| 2023-01-31 | $18.68 | $19.03 | $18.64 | $18.99 | $18.99 | 38,143 |
| 2023-01-30 | $18.40 | $18.41 | $18.29 | $18.29 | $18.29 | 50,863 |
| 2023-01-27 | $18.45 | $18.63 | $18.41 | $18.50 | $18.50 | 21,150 |
| 2023-01-26 | $18.58 | $18.58 | $18.28 | $18.30 | $18.30 | 26,121 |
| 2023-01-25 | $18.42 | $18.55 | $18.31 | $18.48 | $18.48 | 85,320 |
| 2023-01-24 | $18.16 | $18.32 | $18.14 | $18.22 | $18.22 | 39,303 |
| 2023-01-23 | $18.00 | $18.09 | $17.97 | $18.02 | $18.02 | 59,555 |
| 2023-01-20 | $17.72 | $17.99 | $17.66 | $17.93 | $17.93 | 18,074 |
| 2023-01-19 | $17.57 | $17.77 | $17.45 | $17.72 | $17.72 | 44,429 |
| 2023-01-18 | $17.95 | $17.98 | $17.83 | $17.85 | $17.85 | 79,505 |
| 2023-01-17 | $17.60 | $17.60 | $17.16 | $17.28 | $17.28 | 54,638 |
| 2023-01-13 | $17.45 | $17.77 | $17.37 | $17.77 | $17.77 | 17,712 |
| 2023-01-12 | $17.86 | $17.94 | $17.62 | $17.81 | $17.81 | 21,954 |
| 2023-01-11 | $17.28 | $17.29 | $17.17 | $17.17 | $17.17 | 17,124 |
| 2023-01-10 | $17.28 | $17.28 | $17.05 | $17.16 | $17.16 | 13,207 |
| 2023-01-09 | $17.39 | $17.48 | $17.18 | $17.18 | $17.18 | 100,435 |
| 2023-01-06 | $16.89 | $17.31 | $16.89 | $17.24 | $17.24 | 17,638 |
| 2023-01-05 | $16.87 | $16.95 | $16.72 | $16.78 | $16.78 | 48,357 |
| 2023-01-04 | $16.94 | $17.03 | $16.80 | $16.87 | $16.87 | 58,519 |
| 2023-01-03 | $16.39 | $16.39 | $16.21 | $16.21 | $16.21 | 70,458 |
| 2022-12-30 | $15.75 | $16.17 | $15.75 | $15.95 | $15.95 | 30,001 |
| 2022-12-29 | $16.08 | $16.14 | $15.91 | $16.03 | $16.03 | 44,206 |
| 2022-12-28 | $15.96 | $16.08 | $15.79 | $15.79 | $15.79 | 76,882 |
| 2022-12-27 | $15.83 | $16.05 | $15.80 | $15.87 | $15.87 | 28,437 |
| 2022-12-23 | $15.71 | $15.95 | $15.69 | $15.83 | $15.83 | 31,178 |
| 2022-12-22 | $15.83 | $15.85 | $15.62 | $15.69 | $15.69 | 57,511 |
| 2022-12-21 | $15.60 | $15.85 | $15.56 | $15.67 | $15.67 | 33,750 |
| 2022-12-20 | $15.27 | $15.52 | $15.22 | $15.24 | $15.24 | 34,150 |
| 2022-12-19 | $15.08 | $15.33 | $15.02 | $15.21 | $15.21 | 39,378 |
| 2022-12-16 | $15.05 | $15.10 | $14.88 | $14.91 | $14.91 | 31,434 |
| 2022-12-15 | $15.01 | $15.08 | $14.81 | $14.87 | $14.87 | 43,745 |
| 2022-12-14 | $14.96 | $15.28 | $14.88 | $15.23 | $15.23 | 76,602 |
| 2022-12-13 | $15.08 | $15.19 | $14.93 | $15.14 | $15.14 | 49,941 |
| 2022-12-12 | $15.02 | $15.14 | $14.89 | $14.97 | $14.97 | 37,653 |
| 2022-12-09 | $15.12 | $15.22 | $15.04 | $15.16 | $15.16 | 186,520 |
| 2022-12-08 | $15.27 | $15.41 | $15.21 | $15.35 | $15.35 | 28,990 |
| 2022-12-07 | $15.26 | $15.31 | $15.08 | $15.08 | $15.08 | 35,835 |
| 2022-12-06 | $15.32 | $15.44 | $15.19 | $15.32 | $15.32 | 47,947 |
| 2022-12-05 | $15.66 | $15.74 | $15.45 | $15.45 | $15.45 | 95,711 |
| 2022-12-02 | $15.14 | $15.41 | $15.14 | $15.37 | $15.37 | 30,219 |
| 2022-12-01 | $15.48 | $15.54 | $15.19 | $15.28 | $15.28 | 17,478 |
| 2022-11-30 | $15.32 | $15.67 | $15.04 | $15.48 | $15.48 | 51,071 |
| 2022-11-29 | $15.13 | $15.29 | $15.13 | $15.22 | $15.22 | 79,055 |
| 2022-11-28 | $15.30 | $15.33 | $15.02 | $15.04 | $15.04 | 77,573 |
| 2022-11-25 | $15.33 | $15.50 | $15.30 | $15.38 | $15.38 | 28,134 |
| 2022-11-23 | $15.28 | $15.31 | $15.11 | $15.18 | $15.18 | 29,214 |
| 2022-11-22 | $15.17 | $15.31 | $14.99 | $15.25 | $15.25 | 42,510 |
| 2022-11-21 | $14.99 | $15.09 | $14.86 | $14.99 | $14.99 | 44,552 |
| 2022-11-18 | $15.12 | $15.17 | $14.90 | $15.10 | $15.10 | 136,158 |
| 2022-11-17 | $14.91 | $15.25 | $14.91 | $15.21 | $15.21 | 40,740 |
| 2022-11-16 | $14.99 | $15.11 | $14.85 | $14.92 | $14.92 | 32,352 |
| 2022-11-15 | $15.05 | $15.08 | $14.66 | $14.91 | $14.91 | 34,059 |
| 2022-11-14 | $14.84 | $15.05 | $14.75 | $14.85 | $14.85 | 29,792 |
| 2022-11-11 | $14.61 | $14.89 | $14.59 | $14.84 | $14.84 | 60,935 |
| 2022-11-10 | $14.27 | $14.39 | $14.11 | $14.37 | $14.37 | 103,211 |
| 2022-11-09 | $13.94 | $14.25 | $13.87 | $13.96 | $13.96 | 68,267 |
| 2022-11-08 | $14.25 | $14.48 | $14.23 | $14.35 | $14.35 | 90,751 |
| 2022-11-07 | $14.10 | $14.25 | $14.01 | $14.19 | $14.19 | 54,048 |
| 2022-11-04 | $13.62 | $13.91 | $13.62 | $13.90 | $13.90 | 50,186 |
| 2022-11-03 | $12.30 | $12.50 | $12.19 | $12.40 | $12.40 | 169,727 |
| 2022-11-02 | $12.34 | $12.68 | $12.25 | $12.29 | $12.29 | 116,863 |
| 2022-11-01 | $12.46 | $12.46 | $12.21 | $12.28 | $12.28 | 53,636 |
| 2022-10-31 | $12.38 | $12.42 | $12.31 | $12.31 | $12.31 | 72,541 |
| 2022-10-28 | $12.48 | $12.61 | $12.41 | $12.57 | $12.57 | 66,009 |
| 2022-10-27 | $12.34 | $12.59 | $12.31 | $12.39 | $12.39 | 98,479 |
| 2022-10-26 | $12.21 | $12.67 | $12.21 | $12.63 | $12.63 | 19,592 |
| 2022-10-25 | $12.12 | $12.43 | $12.12 | $12.37 | $12.37 | 64,962 |
| 2022-10-24 | $12.13 | $12.27 | $12.13 | $12.17 | $12.17 | 61,166 |
| 2022-10-21 | $11.86 | $12.25 | $11.78 | $12.25 | $12.25 | 81,503 |
| 2022-10-20 | $12.10 | $12.19 | $11.82 | $11.94 | $11.94 | 189,765 |
| 2022-10-19 | $12.10 | $12.30 | $11.92 | $11.97 | $11.97 | 30,545 |
| 2022-10-18 | $12.36 | $12.43 | $12.05 | $12.14 | $12.14 | 143,146 |
| 2022-10-17 | $12.17 | $12.33 | $12.09 | $12.25 | $12.25 | 68,170 |
| 2022-10-14 | $12.18 | $12.18 | $11.73 | $11.86 | $11.86 | 87,499 |
| 2022-10-13 | $11.53 | $12.29 | $11.53 | $12.29 | $12.29 | 104,537 |
| 2022-10-12 | $11.41 | $11.64 | $11.39 | $11.51 | $11.51 | 45,346 |
| 2022-10-11 | $11.38 | $11.70 | $11.25 | $11.25 | $11.25 | 147,282 |
| 2022-10-10 | $11.59 | $11.65 | $11.43 | $11.54 | $11.54 | 46,569 |
| 2022-10-07 | $11.74 | $11.92 | $11.57 | $11.67 | $11.67 | 132,809 |
| 2022-10-06 | $11.64 | $11.80 | $11.48 | $11.60 | $11.60 | 78,208 |
| 2022-10-05 | $11.97 | $12.08 | $11.74 | $12.05 | $12.05 | 73,535 |
| 2022-10-04 | $11.84 | $12.13 | $11.84 | $12.00 | $12.00 | 235,642 |
| 2022-10-03 | $10.84 | $11.28 | $10.83 | $11.28 | $11.28 | 141,145 |
| 2022-09-30 | $10.88 | $11.17 | $10.88 | $11.07 | $11.07 | 155,315 |
| 2022-09-29 | $10.69 | $10.94 | $10.66 | $10.83 | $10.83 | 216,148 |
| 2022-09-28 | $10.57 | $11.13 | $10.57 | $11.06 | $11.06 | 269,682 |
| 2022-09-27 | $11.02 | $11.09 | $10.74 | $10.96 | $10.96 | 275,638 |
| 2022-09-26 | $11.09 | $11.24 | $10.91 | $11.16 | $11.16 | 123,188 |
| 2022-09-23 | $11.44 | $11.44 | $11.22 | $11.34 | $11.34 | 263,772 |
| 2022-09-22 | $12.19 | $12.30 | $12.04 | $12.15 | $12.15 | 89,960 |
| 2022-09-21 | $12.38 | $12.53 | $12.18 | $12.18 | $12.18 | 42,682 |
| 2022-09-20 | $12.90 | $12.91 | $12.54 | $12.84 | $12.84 | 72,230 |
| 2022-09-19 | $12.99 | $13.16 | $12.99 | $13.15 | $13.15 | 75,389 |
| 2022-09-16 | $12.75 | $13.10 | $12.75 | $13.10 | $13.10 | 97,010 |
| 2022-09-15 | $13.02 | $13.36 | $13.02 | $13.22 | $13.22 | 263,381 |
| 2022-09-14 | $12.63 | $13.00 | $12.63 | $12.75 | $12.75 | 29,701 |
| 2022-09-13 | $12.70 | $12.83 | $12.54 | $12.62 | $12.62 | 60,267 |
| 2022-09-12 | $12.82 | $13.12 | $12.82 | $12.92 | $12.92 | 226,576 |
| 2022-09-09 | $12.42 | $12.42 | $12.26 | $12.36 | $12.36 | 56,352 |
| 2022-09-08 | $11.81 | $12.18 | $11.81 | $12.13 | $12.13 | 124,257 |
| 2022-09-07 | $11.30 | $11.72 | $11.30 | $11.71 | $11.71 | 238,703 |
| 2022-09-06 | $11.23 | $11.37 | $11.08 | $11.09 | $11.09 | 267,942 |
| 2022-09-02 | $11.13 | $11.44 | $10.93 | $11.06 | $11.06 | 190,390 |
| 2022-09-01 | $10.99 | $11.06 | $10.78 | $11.03 | $11.03 | 148,852 |
| 2022-08-31 | $11.30 | $11.42 | $11.23 | $11.30 | $11.30 | 173,617 |
| 2022-08-30 | $11.24 | $11.27 | $11.13 | $11.27 | $11.27 | 207,776 |
| 2022-08-29 | $10.81 | $11.09 | $10.81 | $10.95 | $10.95 | 153,252 |
| 2022-08-26 | $11.16 | $11.16 | $10.74 | $10.76 | $10.76 | 115,892 |
| 2022-08-25 | $11.10 | $11.10 | $10.75 | $11.00 | $11.00 | 185,365 |
| 2022-08-24 | $10.98 | $11.18 | $10.85 | $11.16 | $11.16 | 267,221 |
| 2022-08-23 | $11.24 | $11.28 | $11.09 | $11.23 | $11.23 | 371,964 |
| 2022-08-22 | $11.20 | $11.23 | $11.01 | $11.17 | $11.17 | 658,873 |
| 2022-08-19 | $11.63 | $11.65 | $11.51 | $11.54 | $11.54 | 66,664 |
| 2022-08-18 | $12.05 | $12.05 | $11.69 | $11.92 | $11.92 | 181,534 |
| 2022-08-17 | $11.85 | $11.97 | $11.75 | $11.78 | $11.78 | 88,372 |
| 2022-08-16 | $12.27 | $12.47 | $12.23 | $12.32 | $12.32 | 199,261 |
| 2022-08-15 | $12.59 | $12.59 | $12.37 | $12.49 | $12.49 | 60,971 |
| 2022-08-12 | $12.93 | $12.93 | $12.68 | $12.87 | $12.87 | 54,749 |
| 2022-08-11 | $12.91 | $13.03 | $12.81 | $12.92 | $12.92 | 42,792 |
| 2022-08-10 | $12.91 | $13.01 | $12.83 | $12.95 | $12.95 | 60,423 |
| 2022-08-09 | $12.70 | $12.77 | $12.50 | $12.61 | $12.61 | 107,627 |
| 2022-08-08 | $12.67 | $12.80 | $12.57 | $12.61 | $12.61 | 77,040 |
| 2022-08-05 | $12.78 | $12.80 | $12.69 | $12.73 | $12.73 | 48,494 |
| 2022-08-04 | $12.65 | $12.96 | $12.62 | $12.94 | $12.94 | 46,229 |
| 2022-08-03 | $12.29 | $12.54 | $12.28 | $12.54 | $12.54 | 130,364 |
| 2022-08-02 | $12.30 | $12.34 | $12.11 | $12.11 | $12.11 | 213,279 |
| 2022-08-01 | $12.23 | $12.55 | $12.23 | $12.46 | $12.46 | 103,784 |
| 2022-07-29 | $12.62 | $12.73 | $12.60 | $12.67 | $12.67 | 60,093 |
| 2022-07-28 | $12.50 | $12.60 | $12.40 | $12.50 | $12.50 | 115,281 |
| 2022-07-27 | $12.56 | $12.94 | $12.56 | $12.94 | $12.94 | 93,672 |
| 2022-07-26 | $12.67 | $12.67 | $12.28 | $12.43 | $12.43 | 191,715 |
| 2022-07-25 | $12.63 | $12.74 | $12.36 | $12.47 | $12.47 | 243,275 |
| 2022-07-22 | $12.32 | $12.36 | $12.07 | $12.07 | $12.07 | 27,101 |
| 2022-07-21 | $12.42 | $12.65 | $12.40 | $12.65 | $12.65 | 68,345 |
| 2022-07-20 | $12.48 | $12.55 | $12.22 | $12.53 | $12.53 | 126,092 |
| 2022-07-19 | $12.53 | $12.90 | $12.42 | $12.58 | $12.58 | 201,839 |
| 2022-07-18 | $12.41 | $12.51 | $12.10 | $12.10 | $12.10 | 366,381 |
| 2022-07-15 | $11.77 | $12.32 | $11.76 | $11.84 | $11.84 | 467,766 |
| 2022-07-14 | $11.99 | $11.99 | $11.75 | $11.89 | $11.89 | 99,675 |
| 2022-07-13 | $12.01 | $12.23 | $11.84 | $12.15 | $12.15 | 686,960 |
| 2022-07-12 | $11.90 | $12.12 | $11.90 | $11.95 | $11.95 | 491,994 |
| 2022-07-11 | $12.06 | $12.09 | $11.89 | $11.90 | $11.90 | 143,375 |
| 2022-07-08 | $12.40 | $12.46 | $12.29 | $12.40 | $12.40 | 205,215 |
| 2022-07-07 | $11.90 | $11.91 | $11.74 | $11.78 | $11.78 | 216,319 |
| 2022-07-06 | $11.58 | $11.59 | $11.33 | $11.52 | $11.52 | 262,266 |
| 2022-07-05 | $11.70 | $11.92 | $11.63 | $11.83 | $11.83 | 173,870 |
| 2022-07-01 | $12.40 | $12.59 | $12.22 | $12.55 | $12.55 | 391,844 |
| 2022-06-30 | $12.52 | $12.89 | $12.45 | $12.78 | $12.78 | 55,043 |
| 2022-06-29 | $13.22 | $13.42 | $13.00 | $13.07 | $13.07 | 87,598 |
| 2022-06-28 | $13.86 | $14.03 | $13.48 | $13.52 | $13.52 | 197,712 |
| 2022-06-27 | $13.80 | $13.97 | $13.61 | $13.63 | $13.63 | 103,189 |
| 2022-06-24 | $13.54 | $13.95 | $13.54 | $13.80 | $13.80 | 60,734 |
| 2022-06-23 | $13.83 | $13.88 | $13.31 | $13.64 | $13.64 | 78,152 |
| 2022-06-22 | $14.32 | $14.74 | $14.32 | $14.52 | $14.52 | 105,238 |
| 2022-06-21 | $14.64 | $14.74 | $14.51 | $14.53 | $14.53 | 97,485 |
| 2022-06-17 | $14.30 | $14.30 | $13.75 | $14.01 | $14.01 | 68,821 |
| 2022-06-16 | $13.79 | $14.17 | $13.72 | $13.94 | $13.94 | 91,510 |
| 2022-06-15 | $14.23 | $14.44 | $14.06 | $14.44 | $14.44 | 86,163 |
| 2022-06-14 | $14.13 | $14.13 | $13.64 | $13.78 | $13.78 | 126,551 |
| 2022-06-13 | $14.19 | $14.50 | $14.12 | $14.12 | $14.12 | 77,514 |
| 2022-06-10 | $14.76 | $14.91 | $14.42 | $14.61 | $14.61 | 272,808 |
| 2022-06-09 | $15.88 | $15.99 | $15.45 | $15.49 | $15.49 | 298,931 |
| 2022-06-08 | $16.04 | $16.33 | $15.88 | $15.88 | $15.88 | 40,594 |
| 2022-06-07 | $16.19 | $16.30 | $15.96 | $16.10 | $16.10 | 116,482 |
| 2022-06-06 | $15.94 | $16.47 | $15.90 | $16.06 | $16.06 | 33,900 |
| 2022-06-03 | $16.20 | $16.31 | $15.97 | $16.20 | $16.20 | 52,224 |
| 2022-06-02 | $15.83 | $16.20 | $15.73 | $15.97 | $15.97 | 82,161 |
| 2022-06-01 | $15.99 | $15.99 | $15.44 | $15.54 | $15.54 | 115,241 |
| 2022-05-31 | $15.56 | $15.70 | $15.44 | $15.49 | $15.49 | 82,397 |
| 2022-05-27 | $15.98 | $15.98 | $15.49 | $15.66 | $15.66 | 73,809 |
| 2022-05-26 | $15.59 | $16.00 | $15.55 | $15.69 | $15.69 | 58,541 |
| 2022-05-25 | $15.94 | $16.13 | $15.82 | $16.11 | $16.11 | 155,890 |
| 2022-05-24 | $16.03 | $16.25 | $15.75 | $16.23 | $16.23 | 250,244 |
| 2022-05-23 | $15.44 | $15.92 | $15.43 | $15.68 | $15.68 | 159,198 |
| 2022-05-20 | $15.80 | $15.80 | $15.14 | $15.62 | $14.82 | 56,498 |
| 2022-05-19 | $15.31 | $16.09 | $15.31 | $15.90 | $15.09 | 46,301 |
| 2022-05-18 | $15.62 | $15.97 | $15.36 | $15.64 | $14.84 | 35,309 |
| 2022-05-17 | $15.81 | $15.91 | $15.29 | $15.49 | $14.70 | 82,120 |
| 2022-05-16 | $14.52 | $14.62 | $14.26 | $14.61 | $13.87 | 98,868 |
| 2022-05-13 | $14.46 | $14.68 | $14.31 | $14.68 | $13.93 | 83,905 |
| 2022-05-12 | $14.30 | $14.49 | $14.09 | $14.30 | $13.57 | 134,842 |
| 2022-05-11 | $14.56 | $14.69 | $14.26 | $14.26 | $13.53 | 117,818 |
| 2022-05-10 | $14.68 | $14.71 | $14.30 | $14.46 | $13.72 | 205,995 |
| 2022-05-09 | $14.79 | $14.90 | $14.45 | $14.45 | $13.71 | 94,458 |
| 2022-05-06 | $15.25 | $15.30 | $14.94 | $15.00 | $14.24 | 149,878 |
| 2022-05-05 | $15.77 | $15.88 | $15.20 | $15.48 | $14.69 | 65,903 |
| 2022-05-04 | $15.83 | $16.29 | $15.58 | $16.29 | $15.46 | 61,435 |
| 2022-05-03 | $15.96 | $16.10 | $15.80 | $15.97 | $15.16 | 163,027 |
| 2022-05-02 | $15.55 | $15.61 | $15.14 | $15.40 | $14.61 | 117,108 |
| 2022-04-29 | $15.92 | $15.94 | $15.36 | $15.37 | $14.58 | 84,479 |
| 2022-04-28 | $16.56 | $16.65 | $16.16 | $16.49 | $15.65 | 135,832 |
| 2022-04-27 | $16.10 | $16.54 | $16.10 | $16.34 | $15.51 | 184,037 |
| 2022-04-26 | $16.69 | $16.90 | $16.40 | $16.62 | $15.77 | 450,527 |
| 2022-04-25 | $16.65 | $16.99 | $16.42 | $16.99 | $16.12 | 242,334 |
| 2022-04-22 | $17.34 | $17.45 | $17.15 | $17.21 | $16.33 | 33,665 |
| 2022-04-21 | $17.84 | $18.03 | $17.43 | $17.43 | $16.54 | 77,647 |
| 2022-04-20 | $17.72 | $17.72 | $17.17 | $17.23 | $16.35 | 86,338 |
| 2022-04-19 | $17.21 | $17.55 | $17.12 | $17.48 | $16.59 | 153,013 |
| 2022-04-18 | $16.88 | $17.70 | $16.70 | $17.68 | $16.78 | 73,723 |
| 2022-04-14 | $17.24 | $17.45 | $17.13 | $17.37 | $16.48 | 47,781 |
| 2022-04-13 | $16.83 | $17.24 | $16.77 | $17.18 | $16.30 | 70,170 |
| 2022-04-12 | $16.84 | $17.20 | $16.54 | $16.84 | $15.98 | 116,196 |
| 2022-04-11 | $17.13 | $17.24 | $16.77 | $16.78 | $15.92 | 103,640 |
| 2022-04-08 | $17.08 | $17.29 | $17.03 | $17.22 | $16.34 | 60,756 |
| 2022-04-07 | $17.10 | $17.10 | $16.68 | $17.04 | $16.18 | 71,411 |
| 2022-04-06 | $16.59 | $16.73 | $16.45 | $16.59 | $15.74 | 108,521 |
| 2022-04-05 | $17.99 | $18.03 | $17.45 | $17.63 | $16.73 | 140,742 |
| 2022-04-04 | $18.39 | $18.42 | $18.21 | $18.36 | $17.42 | 37,744 |
| 2022-04-01 | $18.74 | $18.84 | $18.49 | $18.65 | $17.70 | 58,113 |
| 2022-03-31 | $18.73 | $18.80 | $18.16 | $18.16 | $17.23 | 77,586 |
| 2022-03-30 | $19.20 | $19.25 | $18.90 | $18.90 | $17.94 | 78,289 |
| 2022-03-29 | $19.51 | $19.62 | $19.00 | $19.19 | $18.21 | 116,641 |
| 2022-03-28 | $18.26 | $18.34 | $17.92 | $18.25 | $17.32 | 126,263 |
| 2022-03-25 | $18.05 | $18.32 | $17.77 | $18.09 | $17.17 | 128,770 |
| 2022-03-24 | $18.13 | $18.23 | $17.73 | $18.07 | $17.15 | 61,900 |
| 2022-03-23 | $18.10 | $18.14 | $17.86 | $18.00 | $17.08 | 81,937 |
| 2022-03-22 | $18.64 | $18.84 | $18.50 | $18.54 | $17.59 | 100,319 |
| 2022-03-21 | $18.29 | $18.30 | $17.83 | $18.12 | $17.20 | 47,103 |
| 2022-03-18 | $17.63 | $18.59 | $17.63 | $18.50 | $17.56 | 128,117 |
| 2022-03-17 | $17.56 | $18.02 | $17.56 | $18.00 | $17.08 | 90,948 |
| 2022-03-16 | $17.44 | $18.22 | $17.37 | $17.81 | $16.90 | 56,526 |
| 2022-03-15 | $16.29 | $16.55 | $16.12 | $16.34 | $15.51 | 141,978 |
| 2022-03-14 | $16.32 | $16.74 | $16.17 | $16.42 | $15.58 | 68,355 |
| 2022-03-11 | $16.12 | $16.12 | $15.51 | $15.51 | $14.72 | 258,386 |
| 2022-03-10 | $15.83 | $15.83 | $15.28 | $15.54 | $14.75 | 129,772 |
| 2022-03-09 | $15.79 | $16.69 | $15.73 | $16.39 | $15.55 | 158,291 |
| 2022-03-08 | $14.96 | $15.30 | $13.99 | $14.44 | $13.70 | 309,600 |
| 2022-03-07 | $13.84 | $13.85 | $13.16 | $13.43 | $12.75 | 381,565 |
| 2022-03-04 | $15.26 | $15.30 | $14.94 | $15.04 | $14.27 | 99,112 |
| 2022-03-03 | $16.97 | $16.97 | $16.49 | $16.77 | $15.92 | 112,754 |
| 2022-03-02 | $15.16 | $15.45 | $15.02 | $15.35 | $14.57 | 174,797 |
| 2022-03-01 | $16.45 | $16.53 | $15.76 | $16.02 | $15.20 | 173,814 |
| 2022-02-28 | $17.76 | $18.08 | $17.64 | $17.82 | $16.91 | 94,522 |
| 2022-02-25 | $19.91 | $20.21 | $19.66 | $20.10 | $19.08 | 65,539 |
| 2022-02-24 | $18.28 | $18.79 | $18.05 | $18.57 | $17.62 | 76,104 |
| 2022-02-23 | $21.33 | $21.36 | $20.59 | $20.68 | $19.63 | 43,132 |
| 2022-02-22 | $21.63 | $21.78 | $21.11 | $21.43 | $20.34 | 43,171 |
| 2022-02-18 | $23.15 | $23.21 | $22.69 | $22.81 | $21.64 | 23,143 |
| 2022-02-17 | $23.59 | $23.59 | $23.12 | $23.23 | $22.05 | 43,424 |
| 2022-02-16 | $23.74 | $24.14 | $23.74 | $24.10 | $22.87 | 32,638 |
| 2022-02-15 | $24.22 | $24.27 | $24.11 | $24.12 | $22.89 | 29,482 |
| 2022-02-14 | $23.65 | $23.77 | $23.46 | $23.61 | $22.41 | 40,011 |
| 2022-02-11 | $24.82 | $24.87 | $23.74 | $24.29 | $23.05 | 34,030 |
| 2022-02-10 | $25.35 | $25.84 | $25.29 | $25.29 | $24.00 | 50,301 |
| 2022-02-09 | $25.53 | $25.97 | $25.53 | $25.72 | $24.41 | 27,135 |
| 2022-02-08 | $25.17 | $25.29 | $24.92 | $25.16 | $23.88 | 49,277 |
| 2022-02-07 | $24.59 | $24.99 | $24.57 | $24.83 | $23.56 | 71,600 |
| 2022-02-04 | $24.34 | $24.89 | $24.32 | $24.69 | $23.43 | 25,922 |
| 2022-02-03 | $24.43 | $24.77 | $24.43 | $24.70 | $23.44 | 22,451 |
| 2022-02-02 | $24.49 | $24.49 | $24.17 | $24.42 | $23.18 | 25,787 |
| 2022-02-01 | $23.49 | $23.92 | $23.43 | $23.80 | $22.59 | 49,121 |
| 2022-01-31 | $23.17 | $23.40 | $23.05 | $23.31 | $22.12 | 27,568 |
| 2022-01-28 | $22.95 | $23.35 | $22.93 | $23.16 | $21.98 | 38,765 |
| 2022-01-27 | $23.34 | $23.59 | $23.18 | $23.32 | $22.13 | 36,328 |
| 2022-01-26 | $23.81 | $23.90 | $23.18 | $23.30 | $22.11 | 41,610 |
| 2022-01-25 | $23.26 | $23.75 | $23.00 | $23.65 | $22.44 | 83,943 |
| 2022-01-24 | $22.82 | $23.44 | $22.55 | $23.44 | $22.25 | 61,678 |
| 2022-01-21 | $23.90 | $24.03 | $23.64 | $23.82 | $22.61 | 31,288 |
| 2022-01-20 | $24.66 | $24.71 | $24.26 | $24.29 | $23.05 | 30,714 |
| 2022-01-19 | $24.98 | $25.01 | $24.48 | $24.50 | $23.25 | 51,766 |
| 2022-01-18 | $25.62 | $25.67 | $25.30 | $25.54 | $24.24 | 37,498 |
| 2022-01-14 | $24.93 | $25.21 | $24.84 | $25.21 | $23.92 | 33,394 |
| 2022-01-13 | $25.35 | $25.45 | $25.12 | $25.21 | $23.92 | 20,164 |
| 2022-01-12 | $24.79 | $25.29 | $24.79 | $25.10 | $23.82 | 49,055 |
| 2022-01-11 | $24.45 | $24.74 | $24.29 | $24.73 | $23.47 | 37,926 |
| 2022-01-10 | $24.02 | $24.50 | $24.01 | $24.27 | $23.03 | 41,049 |
| 2022-01-07 | $24.54 | $24.79 | $24.50 | $24.78 | $23.52 | 21,616 |
| 2022-01-06 | $24.13 | $24.53 | $24.04 | $24.36 | $23.12 | 33,554 |
| 2022-01-05 | $24.14 | $24.26 | $23.64 | $23.64 | $22.43 | 48,332 |
| 2022-01-04 | $24.39 | $24.51 | $24.22 | $24.39 | $23.14 | 31,797 |
| 2022-01-03 | $23.54 | $23.71 | $23.25 | $23.25 | $22.06 | 28,865 |
| 2021-12-31 | $23.30 | $23.90 | $23.30 | $23.90 | $22.68 | 15,442 |
| 2021-12-30 | $23.51 | $23.76 | $23.29 | $23.42 | $22.23 | 19,164 |
| 2021-12-29 | $23.23 | $23.51 | $23.15 | $23.51 | $22.31 | 26,559 |
| 2021-12-28 | $23.27 | $23.41 | $23.14 | $23.34 | $22.15 | 28,251 |
| 2021-12-27 | $23.24 | $23.48 | $23.20 | $23.47 | $22.27 | 42,943 |
| 2021-12-23 | $23.00 | $23.25 | $23.00 | $23.21 | $22.03 | 26,536 |
| 2021-12-22 | $23.05 | $23.24 | $22.94 | $23.24 | $22.06 | 38,853 |
| 2021-12-21 | $22.33 | $22.76 | $22.33 | $22.67 | $21.51 | 41,551 |
| 2021-12-20 | $21.95 | $21.99 | $21.78 | $21.95 | $20.83 | 119,580 |
| 2021-12-17 | $22.14 | $22.20 | $21.92 | $22.05 | $20.93 | 67,865 |
| 2021-12-16 | $22.24 | $22.32 | $22.00 | $22.31 | $21.17 | 58,196 |
| 2021-12-15 | $21.98 | $21.98 | $21.61 | $21.93 | $20.81 | 34,073 |
| 2021-12-14 | $22.30 | $22.56 | $22.24 | $22.44 | $21.30 | 27,905 |
| 2021-12-13 | $22.16 | $22.28 | $22.00 | $22.10 | $20.97 | 49,719 |
| 2021-12-10 | $22.59 | $22.78 | $22.53 | $22.74 | $21.58 | 52,290 |
| 2021-12-09 | $22.69 | $22.88 | $22.65 | $22.80 | $21.64 | 35,637 |
| 2021-12-08 | $22.55 | $22.80 | $22.48 | $22.74 | $21.58 | 196,989 |
| 2021-12-07 | $22.43 | $22.67 | $22.38 | $22.67 | $21.51 | 109,828 |
| 2021-12-06 | $21.90 | $22.14 | $21.85 | $22.08 | $20.95 | 59,464 |
| 2021-12-03 | $22.02 | $22.02 | $21.65 | $21.95 | $20.83 | 37,596 |
| 2021-12-02 | $21.53 | $22.00 | $21.53 | $21.99 | $20.87 | 65,899 |
| 2021-12-01 | $21.91 | $22.00 | $21.35 | $21.50 | $20.40 | 65,266 |
| 2021-11-30 | $21.86 | $21.95 | $21.56 | $21.91 | $20.79 | 65,859 |
| 2021-11-29 | $21.96 | $22.33 | $21.82 | $22.02 | $20.37 | 31,135 |
| 2021-11-26 | $21.70 | $21.94 | $21.54 | $21.67 | $20.05 | 11,479 |
| 2021-11-24 | $22.01 | $22.55 | $22.01 | $22.55 | $20.86 | 23,083 |
| 2021-11-23 | $22.13 | $22.27 | $21.99 | $22.26 | $20.59 | 23,397 |
| 2021-11-22 | $21.85 | $22.00 | $21.72 | $21.74 | $20.11 | 25,348 |
| 2021-11-19 | $21.84 | $21.84 | $21.64 | $21.76 | $20.13 | 26,439 |
| 2021-11-18 | $22.95 | $23.14 | $22.91 | $23.10 | $21.37 | 13,993 |
| 2021-11-17 | $23.00 | $23.16 | $22.97 | $23.09 | $21.36 | 32,362 |
| 2021-11-16 | $23.34 | $23.43 | $23.16 | $23.37 | $21.62 | 52,581 |
| 2021-11-15 | $23.44 | $23.44 | $23.14 | $23.22 | $21.48 | 22,441 |
| 2021-11-12 | $23.39 | $23.47 | $23.27 | $23.34 | $21.59 | 13,118 |
| 2021-11-11 | $23.87 | $24.13 | $23.83 | $24.04 | $22.23 | 47,069 |
| 2021-11-10 | $23.44 | $23.52 | $23.10 | $23.39 | $21.64 | 19,509 |
| 2021-11-09 | $24.34 | $24.34 | $23.86 | $24.03 | $22.23 | 26,980 |
| 2021-11-08 | $24.03 | $24.16 | $23.98 | $24.09 | $22.29 | 18,333 |
| 2021-11-05 | $23.50 | $23.67 | $23.50 | $23.62 | $21.85 | 30,498 |
| 2021-11-04 | $22.98 | $22.98 | $21.70 | $22.12 | $20.46 | 28,724 |
| 2021-11-03 | $22.50 | $22.96 | $22.50 | $22.83 | $21.11 | 33,201 |
| 2021-11-02 | $22.00 | $22.21 | $21.86 | $22.18 | $20.52 | 20,474 |
| 2021-11-01 | $22.01 | $22.18 | $21.92 | $22.18 | $20.52 | 20,474 |
| 2021-10-29 | $21.64 | $21.64 | $21.41 | $21.48 | $19.87 | 26,884 |
| 2021-10-28 | $21.53 | $21.81 | $21.53 | $21.81 | $20.18 | 12,684 |
| 2021-10-27 | $21.68 | $21.76 | $21.60 | $21.60 | $19.98 | 25,371 |
| 2021-10-26 | $22.04 | $22.15 | $21.81 | $22.03 | $20.38 | 16,436 |
| 2021-10-25 | $22.03 | $22.03 | $21.86 | $21.87 | $20.23 | 14,358 |
| 2021-10-22 | $22.15 | $22.21 | $21.80 | $21.96 | $20.31 | 19,241 |
| 2021-10-21 | $22.83 | $22.83 | $22.28 | $22.38 | $20.70 | 22,545 |
| 2021-10-20 | $22.41 | $22.89 | $22.41 | $22.83 | $21.12 | 12,216 |
| 2021-10-19 | $22.58 | $22.68 | $22.55 | $22.68 | $20.98 | 15,521 |
| 2021-10-18 | $22.52 | $22.61 | $22.40 | $22.61 | $20.92 | 20,401 |
| 2021-10-15 | $22.83 | $22.88 | $22.41 | $22.70 | $20.99 | 57,950 |
| 2021-10-14 | $22.90 | $22.90 | $22.58 | $22.77 | $21.06 | 20,383 |
| 2021-10-13 | $22.62 | $22.75 | $22.45 | $22.56 | $20.87 | 16,571 |
| 2021-10-12 | $22.96 | $22.98 | $22.68 | $22.82 | $21.11 | 28,050 |
| 2021-10-11 | $23.04 | $23.24 | $22.95 | $22.99 | $21.27 | 19,436 |
| 2021-10-08 | $22.61 | $22.77 | $22.45 | $22.55 | $20.86 | 16,394 |
| 2021-10-07 | $22.87 | $22.98 | $22.66 | $22.76 | $21.05 | 49,405 |
| 2021-10-06 | $22.52 | $23.10 | $22.52 | $22.94 | $21.22 | 17,949 |
| 2021-10-05 | $22.26 | $22.96 | $22.26 | $22.85 | $21.14 | 22,661 |
| 2021-10-04 | $21.80 | $21.96 | $21.65 | $21.83 | $20.19 | 12,322 |
| 2021-10-01 | $21.83 | $22.28 | $21.83 | $22.09 | $20.44 | 34,689 |
| 2021-09-30 | $21.96 | $22.13 | $21.96 | $21.97 | $20.32 | 15,953 |
| 2021-09-29 | $21.81 | $22.09 | $21.81 | $21.97 | $20.32 | 23,714 |
| 2021-09-28 | $21.77 | $21.83 | $21.65 | $21.77 | $20.14 | 10,328 |
| 2021-09-27 | $22.30 | $22.59 | $22.24 | $22.44 | $20.76 | 14,062 |
| 2021-09-24 | $21.71 | $21.73 | $21.52 | $21.64 | $20.02 | 16,709 |
| 2021-09-23 | $21.76 | $22.03 | $21.75 | $22.03 | $20.38 | 39,998 |
| 2021-09-22 | $21.10 | $21.39 | $21.02 | $21.17 | $19.58 | 24,644 |
| 2021-09-21 | $20.80 | $20.84 | $20.57 | $20.68 | $19.13 | 28,449 |
| 2021-09-20 | $20.35 | $20.58 | $20.18 | $20.57 | $19.03 | 17,943 |
| 2021-09-17 | $21.25 | $21.25 | $20.88 | $21.05 | $19.47 | 53,831 |
| 2021-09-16 | $21.02 | $21.05 | $20.94 | $21.00 | $19.43 | 9,802 |
| 2021-09-15 | $20.88 | $20.88 | $20.72 | $20.77 | $19.21 | 19,856 |
| 2021-09-14 | $21.09 | $21.09 | $20.75 | $20.79 | $19.23 | 54,111 |
| 2021-09-13 | $20.80 | $21.19 | $20.77 | $20.96 | $19.39 | 32,587 |
| 2021-09-10 | $20.53 | $20.53 | $20.27 | $20.40 | $18.87 | 17,080 |
| 2021-09-09 | $20.66 | $20.78 | $20.56 | $20.61 | $19.07 | 35,703 |
| 2021-09-08 | $20.71 | $20.78 | $20.55 | $20.56 | $19.02 | 23,610 |
| 2021-09-07 | $20.71 | $20.96 | $20.57 | $20.60 | $19.06 | 25,364 |
| 2021-09-03 | $20.73 | $20.99 | $20.70 | $20.99 | $19.42 | 13,305 |
| 2021-09-02 | $20.43 | $20.92 | $20.43 | $20.92 | $19.35 | 8,593 |
| 2021-09-01 | $20.36 | $20.71 | $20.35 | $20.71 | $19.16 | 18,109 |
| 2021-08-31 | $20.04 | $20.05 | $19.90 | $19.99 | $18.49 | 17,109 |
| 2021-08-30 | $19.77 | $19.83 | $19.75 | $19.81 | $18.33 | 25,209 |
| 2021-08-27 | $19.71 | $19.91 | $19.71 | $19.85 | $18.36 | 15,102 |
| 2021-08-26 | $19.86 | $19.95 | $19.75 | $19.79 | $18.30 | 19,791 |
| 2021-08-25 | $20.00 | $20.25 | $19.98 | $20.13 | $18.62 | 14,918 |
| 2021-08-24 | $19.57 | $19.82 | $19.49 | $19.72 | $18.24 | 20,842 |
| 2021-08-23 | $19.72 | $19.77 | $19.66 | $19.75 | $18.27 | 13,998 |
| 2021-08-20 | $19.46 | $19.51 | $19.35 | $19.42 | $17.97 | 17,853 |
| 2021-08-19 | $19.86 | $20.01 | $19.57 | $19.74 | $18.26 | 13,996 |
| 2021-08-18 | $20.19 | $20.39 | $20.15 | $20.21 | $18.70 | 22,708 |
| 2021-08-17 | $20.06 | $20.23 | $19.98 | $20.11 | $18.60 | 40,915 |
| 2021-08-16 | $20.48 | $20.81 | $20.46 | $20.66 | $19.11 | 31,012 |
| 2021-08-13 | $20.74 | $20.87 | $20.67 | $20.80 | $19.24 | 25,781 |
| 2021-08-12 | $20.81 | $20.81 | $20.65 | $20.73 | $19.18 | 28,225 |
| 2021-08-11 | $20.73 | $20.93 | $20.58 | $20.87 | $19.30 | 10,888 |
| 2021-08-10 | $20.31 | $20.63 | $20.26 | $20.63 | $19.08 | 14,798 |
| 2021-08-09 | $20.63 | $20.63 | $20.26 | $20.42 | $18.89 | 15,682 |
| 2021-08-06 | $20.21 | $20.41 | $20.18 | $20.41 | $18.88 | 16,698 |
| 2021-08-05 | $19.88 | $20.03 | $19.86 | $19.86 | $18.37 | 7,729 |
| 2021-08-04 | $19.64 | $19.89 | $19.64 | $19.80 | $18.32 | 15,849 |
| 2021-08-03 | $19.75 | $19.99 | $19.73 | $19.91 | $18.41 | 17,960 |
| 2021-08-02 | $19.94 | $20.07 | $19.71 | $19.71 | $18.23 | 16,913 |
| 2021-07-30 | $19.59 | $19.64 | $19.33 | $19.49 | $18.03 | 22,807 |
| 2021-07-29 | $19.27 | $19.35 | $19.17 | $19.20 | $17.76 | 15,197 |
| 2021-07-28 | $18.83 | $18.97 | $18.70 | $18.88 | $17.46 | 13,849 |
| 2021-07-27 | $18.76 | $18.98 | $18.75 | $18.98 | $17.56 | 28,564 |
| 2021-07-26 | $18.93 | $19.20 | $18.91 | $19.03 | $17.60 | 36,844 |
| 2021-07-23 | $18.63 | $18.77 | $18.57 | $18.66 | $17.26 | 25,141 |
| 2021-07-22 | $18.69 | $18.69 | $18.36 | $18.42 | $17.04 | 44,713 |
| 2021-07-21 | $18.43 | $18.60 | $18.39 | $18.45 | $17.07 | 19,754 |
| 2021-07-20 | $17.78 | $18.15 | $17.78 | $18.06 | $16.71 | 62,372 |
| 2021-07-19 | $17.71 | $17.71 | $17.46 | $17.46 | $16.15 | 46,737 |
| 2021-07-16 | $18.29 | $18.29 | $18.04 | $18.09 | $16.73 | 24,023 |
| 2021-07-15 | $18.28 | $18.41 | $18.20 | $18.20 | $16.84 | 17,932 |
| 2021-07-14 | $18.50 | $18.50 | $18.26 | $18.42 | $17.04 | 19,057 |
| 2021-07-13 | $18.45 | $18.47 | $18.08 | $18.31 | $16.94 | 26,952 |
| 2021-07-12 | $18.36 | $18.72 | $18.36 | $18.72 | $17.32 | 18,494 |
| 2021-07-09 | $18.66 | $18.66 | $18.34 | $18.40 | $17.02 | 19,440 |
| 2021-07-08 | $17.96 | $18.19 | $17.96 | $18.02 | $16.67 | 32,630 |
| 2021-07-07 | $18.42 | $18.45 | $18.18 | $18.24 | $16.88 | 27,162 |
| 2021-07-06 | $18.52 | $18.60 | $18.41 | $18.46 | $17.08 | 24,373 |
| 2021-07-02 | $18.69 | $18.88 | $18.69 | $18.77 | $17.36 | 23,168 |
| 2021-07-01 | $18.79 | $19.03 | $18.75 | $19.01 | $17.58 | 24,112 |
| 2021-06-30 | $18.50 | $18.52 | $18.32 | $18.46 | $17.07 | 48,980 |
| 2021-06-29 | $19.00 | $19.00 | $18.79 | $18.85 | $17.44 | 69,752 |
| 2021-06-28 | $19.09 | $19.15 | $19.00 | $19.10 | $17.67 | 59,058 |
| 2021-06-25 | $19.36 | $19.53 | $19.36 | $19.43 | $17.97 | 22,550 |
| 2021-06-24 | $19.31 | $19.46 | $19.23 | $19.42 | $17.97 | 22,600 |
| 2021-06-23 | $19.22 | $19.27 | $18.95 | $19.26 | $17.82 | 15,908 |
| 2021-06-22 | $19.30 | $19.41 | $19.10 | $19.41 | $17.96 | 14,157 |
| 2021-06-21 | $19.33 | $19.39 | $19.13 | $19.32 | $17.87 | 23,272 |
| 2021-06-18 | $19.35 | $19.36 | $19.16 | $19.23 | $17.78 | 19,943 |
| 2021-06-17 | $20.25 | $20.27 | $19.89 | $20.03 | $18.53 | 20,070 |
| 2021-06-16 | $20.41 | $20.54 | $20.39 | $20.54 | $19.00 | 11,761 |
| 2021-06-15 | $20.50 | $20.72 | $20.43 | $20.67 | $19.12 | 14,434 |
| 2021-06-14 | $20.37 | $20.61 | $20.32 | $20.60 | $19.06 | 57,365 |
| 2021-06-11 | $20.33 | $20.43 | $20.29 | $20.38 | $18.85 | 28,749 |
| 2021-06-10 | $20.63 | $20.74 | $20.54 | $20.65 | $19.10 | 15,563 |
| 2021-06-09 | $20.73 | $20.81 | $20.65 | $20.81 | $19.25 | 15,906 |
| 2021-06-08 | $20.91 | $21.09 | $20.85 | $20.97 | $19.39 | 44,580 |
| 2021-06-07 | $21.16 | $21.39 | $20.62 | $21.39 | $19.79 | 11,099 |
| 2021-06-04 | $20.83 | $20.95 | $20.71 | $20.86 | $19.30 | 28,500 |
| 2021-06-03 | $21.12 | $21.12 | $20.84 | $21.12 | $19.54 | 371,436 |
| 2021-06-02 | $20.75 | $21.11 | $20.75 | $20.85 | $19.29 | 152,080 |
| 2021-06-01 | $20.99 | $21.00 | $20.71 | $20.83 | $19.26 | 32,379 |
| 2021-05-28 | $20.54 | $20.97 | $20.54 | $20.94 | $19.37 | 20,442 |
| 2021-05-27 | $20.93 | $21.03 | $20.67 | $20.83 | $19.27 | 16,729 |
| 2021-05-26 | $20.48 | $20.76 | $20.45 | $20.53 | $19.00 | 27,773 |
| 2021-05-25 | $21.44 | $21.44 | $21.00 | $21.27 | $19.68 | 20,711 |
| 2021-05-24 | $21.66 | $21.67 | $21.45 | $21.52 | $19.72 | 11,641 |
| 2021-05-21 | $20.87 | $21.43 | $20.87 | $21.42 | $19.64 | 11,036 |
| 2021-05-20 | $21.06 | $21.45 | $21.04 | $21.23 | $19.46 | 15,904 |
| 2021-05-19 | $21.07 | $21.24 | $20.79 | $21.05 | $19.29 | 59,927 |
| 2021-05-18 | $20.90 | $21.11 | $20.90 | $20.90 | $19.16 | 273,690 |
| 2021-05-17 | $20.29 | $20.70 | $20.29 | $20.70 | $18.98 | 15,073 |
| 2021-05-14 | $20.02 | $20.56 | $20.02 | $20.56 | $18.85 | 13,500 |
| 2021-05-13 | $19.44 | $19.65 | $19.03 | $19.50 | $17.88 | 19,464 |
| 2021-05-12 | $19.43 | $19.49 | $19.21 | $19.35 | $17.74 | 95,004 |
| 2021-05-11 | $19.19 | $19.47 | $19.15 | $19.47 | $17.85 | 32,197 |
| 2021-05-10 | $19.25 | $19.32 | $18.94 | $18.94 | $17.36 | 14,448 |
| 2021-05-07 | $18.96 | $19.14 | $18.95 | $19.04 | $17.46 | 18,376 |
| 2021-05-06 | $18.63 | $18.74 | $18.50 | $18.74 | $17.18 | 31,060 |
| 2021-05-05 | $18.38 | $18.74 | $18.34 | $18.74 | $17.18 | 185,789 |
| 2021-05-04 | $18.09 | $18.09 | $17.71 | $18.01 | $16.51 | 26,563 |
| 2021-05-03 | $17.97 | $18.09 | $17.93 | $18.02 | $16.51 | 23,414 |
| 2021-04-30 | $17.81 | $18.02 | $17.78 | $17.88 | $16.39 | 19,275 |
| 2021-04-29 | $18.00 | $18.15 | $17.91 | $18.15 | $16.64 | 18,008 |
| 2021-04-28 | $17.80 | $17.90 | $17.69 | $17.89 | $16.40 | 24,207 |
| 2021-04-27 | $17.80 | $17.99 | $17.76 | $17.96 | $16.46 | 17,250 |
| 2021-04-26 | $17.63 | $17.72 | $17.60 | $17.67 | $16.20 | 32,857 |
| 2021-04-23 | $17.10 | $17.46 | $17.05 | $17.40 | $15.95 | 24,070 |
| 2021-04-22 | $17.06 | $17.19 | $16.95 | $17.09 | $15.67 | 30,179 |
| 2021-04-21 | $16.95 | $17.18 | $16.95 | $17.13 | $15.70 | 32,395 |
| 2021-04-20 | $17.78 | $17.78 | $17.00 | $17.04 | $15.62 | 23,368 |
| 2021-04-19 | $17.80 | $17.83 | $17.66 | $17.77 | $16.29 | 18,267 |
| 2021-04-16 | $17.67 | $17.80 | $17.61 | $17.75 | $16.27 | 39,028 |
| 2021-04-15 | $17.34 | $17.46 | $17.29 | $17.46 | $16.01 | 22,004 |
| 2021-04-14 | $17.32 | $17.51 | $17.29 | $17.46 | $16.01 | 35,198 |
| 2021-04-13 | $17.33 | $17.53 | $17.30 | $17.53 | $16.07 | 19,592 |
| 2021-04-12 | $17.61 | $17.61 | $17.43 | $17.50 | $16.04 | 35,875 |
| 2021-04-09 | $17.40 | $17.51 | $17.30 | $17.43 | $15.97 | 284,004 |
| 2021-04-08 | $17.42 | $17.71 | $17.37 | $17.71 | $16.23 | 205,870 |
| 2021-04-07 | $17.55 | $17.76 | $17.48 | $17.48 | $16.02 | 163,228 |
| 2021-04-06 | $17.49 | $17.51 | $17.22 | $17.35 | $15.90 | 22,375 |
| 2021-04-05 | $17.19 | $17.99 | $17.19 | $17.55 | $16.09 | 35,241 |
| 2021-04-01 | $17.17 | $17.34 | $17.13 | $17.24 | $15.80 | 19,771 |
| 2021-03-31 | $17.13 | $17.17 | $17.02 | $17.14 | $15.71 | 23,891 |
| 2021-03-30 | $17.08 | $17.27 | $17.08 | $17.21 | $15.77 | 15,393 |
| 2021-03-29 | $17.13 | $17.17 | $16.96 | $16.96 | $15.55 | 19,905 |
| 2021-03-26 | $17.45 | $17.47 | $17.14 | $17.30 | $15.86 | 16,842 |
| 2021-03-25 | $16.98 | $17.18 | $16.95 | $17.18 | $15.75 | 23,453 |
| 2021-03-24 | $17.34 | $17.53 | $17.24 | $17.31 | $15.87 | 17,902 |
| 2021-03-23 | $17.10 | $17.15 | $16.87 | $16.92 | $15.51 | 22,691 |
| 2021-03-22 | $17.20 | $17.31 | $17.02 | $17.28 | $15.84 | 28,899 |
| 2021-03-19 | $16.90 | $17.32 | $16.83 | $17.32 | $15.88 | 20,126 |
| 2021-03-18 | $17.33 | $17.51 | $17.15 | $17.17 | $15.74 | 19,267 |
| 2021-03-17 | $17.04 | $17.26 | $16.83 | $17.25 | $15.81 | 19,341 |
| 2021-03-16 | $16.89 | $16.94 | $16.75 | $16.89 | $15.48 | 69,716 |
| 2021-03-15 | $16.97 | $17.04 | $16.84 | $16.99 | $15.57 | 29,887 |
| 2021-03-12 | $17.01 | $17.22 | $16.96 | $17.17 | $15.74 | 22,930 |
| 2021-03-11 | $16.71 | $16.93 | $16.67 | $16.88 | $15.47 | 32,051 |
| 2021-03-10 | $17.00 | $17.01 | $16.73 | $16.92 | $15.51 | 12,696 |
| 2021-03-09 | $16.77 | $17.09 | $16.76 | $16.76 | $15.36 | 118,285 |
| 2021-03-08 | $16.78 | $17.15 | $16.78 | $17.08 | $15.66 | 12,437 |
| 2021-03-05 | $16.99 | $17.09 | $16.51 | $17.06 | $15.64 | 20,694 |
| 2021-03-04 | $16.61 | $16.65 | $16.33 | $16.47 | $15.09 | 37,351 |
| 2021-03-03 | $16.77 | $17.05 | $16.70 | $16.79 | $15.39 | 40,791 |
| 2021-03-02 | $16.83 | $17.08 | $16.70 | $16.90 | $15.49 | 17,732 |
| 2021-03-01 | $16.84 | $17.05 | $16.80 | $16.86 | $15.46 | 34,369 |
| 2021-02-26 | $16.41 | $16.72 | $16.34 | $16.66 | $15.27 | 23,710 |
| 2021-02-25 | $17.12 | $17.27 | $16.83 | $17.06 | $15.64 | 61,492 |
| 2021-02-24 | $16.65 | $17.09 | $16.59 | $17.06 | $15.64 | 61,492 |
| 2021-02-23 | $16.26 | $16.65 | $16.21 | $16.53 | $15.15 | 18,281 |
| 2021-02-22 | $15.94 | $16.24 | $15.84 | $16.11 | $14.77 | 30,420 |
| 2021-02-19 | $16.26 | $16.33 | $16.01 | $16.09 | $14.75 | 34,895 |
| 2021-02-18 | $15.87 | $16.03 | $15.58 | $15.85 | $14.53 | 30,939 |
| 2021-02-17 | $16.05 | $16.35 | $15.99 | $16.20 | $14.85 | 48,280 |
| 2021-02-16 | $16.40 | $16.50 | $16.06 | $16.41 | $15.04 | 24,239 |
| 2021-02-12 | $16.24 | $16.35 | $15.99 | $16.17 | $14.82 | 35,220 |
| 2021-02-11 | $15.94 | $16.14 | $15.85 | $16.03 | $14.69 | 297,570 |
| 2021-02-10 | $16.31 | $16.31 | $16.13 | $16.21 | $14.45 | 680,141 |
| 2021-02-09 | $16.29 | $16.46 | $16.13 | $16.21 | $14.45 | 680,141 |
| 2021-02-08 | $16.20 | $16.70 | $16.13 | $16.25 | $14.49 | 545,386 |
| 2021-02-05 | $16.72 | $16.72 | $15.97 | $16.13 | $14.38 | 279,380 |
| 2021-02-04 | $16.09 | $16.50 | $15.88 | $15.96 | $14.23 | 668,903 |
| 2021-02-03 | $16.02 | $16.99 | $15.73 | $16.03 | $14.29 | 339,303 |
| 2021-02-02 | $16.22 | $16.22 | $15.81 | $15.97 | $14.24 | 17,805 |
| 2021-02-01 | $15.56 | $15.87 | $15.48 | $15.78 | $14.07 | 52,117 |
| 2021-01-29 | $15.25 | $15.69 | $15.25 | $15.33 | $13.67 | 16,887 |
| 2021-01-28 | $15.44 | $15.63 | $15.25 | $15.54 | $13.85 | 32,617 |
| 2021-01-27 | $15.60 | $15.95 | $15.32 | $15.54 | $13.85 | 48,101 |
| 2021-01-26 | $15.86 | $16.10 | $15.86 | $16.03 | $14.29 | 36,942 |
| 2021-01-25 | $16.04 | $16.04 | $15.34 | $15.75 | $14.04 | 41,238 |
| 2021-01-22 | $15.90 | $16.10 | $15.77 | $16.05 | $14.31 | 35,259 |
| 2021-01-21 | $16.35 | $16.35 | $16.00 | $16.04 | $14.30 | 15,359 |
| 2021-01-20 | $16.60 | $16.60 | $16.13 | $16.60 | $14.80 | 32,567 |
| 2021-01-19 | $16.65 | $16.65 | $16.13 | $16.30 | $14.53 | 67,795 |
| 2021-01-15 | $16.10 | $16.22 | $15.75 | $16.09 | $14.34 | 40,233 |
| 2021-01-14 | $15.93 | $16.19 | $15.87 | $16.04 | $14.30 | 47,482 |
| 2021-01-13 | $15.89 | $16.11 | $15.89 | $16.10 | $14.35 | 73,982 |
| 2021-01-12 | $16.14 | $16.22 | $16.03 | $16.09 | $14.34 | 16,411 |
| 2021-01-11 | $16.00 | $16.00 | $15.76 | $15.82 | $14.10 | 54,619 |
| 2021-01-08 | $16.21 | $16.21 | $15.84 | $16.15 | $14.40 | 28,888 |
| 2021-01-07 | $15.90 | $16.25 | $15.90 | $16.20 | $14.44 | 38,706 |
| 2021-01-06 | $15.63 | $15.90 | $15.54 | $15.85 | $14.13 | 56,293 |
| 2021-01-05 | $15.28 | $15.50 | $15.09 | $15.32 | $13.66 | 56,159 |
| 2021-01-04 | $15.58 | $15.58 | $15.19 | $15.37 | $13.70 | 27,361 |
| 2020-12-31 | $15.05 | $15.49 | $15.05 | $15.16 | $13.51 | 31,953 |
| 2020-12-30 | $15.30 | $15.49 | $15.12 | $15.35 | $13.68 | 24,301 |
| 2020-12-29 | $15.36 | $15.41 | $15.10 | $15.18 | $13.53 | 42,822 |
| 2020-12-28 | $15.42 | $15.45 | $15.16 | $15.16 | $13.51 | 32,631 |
| 2020-12-24 | $14.92 | $15.31 | $14.92 | $15.30 | $13.64 | 20,946 |
| 2020-12-23 | $15.01 | $15.22 | $15.01 | $15.13 | $13.48 | 28,939 |
| 2020-12-22 | $14.96 | $15.07 | $14.85 | $14.91 | $13.29 | 58,189 |
| 2020-12-21 | $14.57 | $15.02 | $14.39 | $14.80 | $13.19 | 90,173 |
| 2020-12-18 | $15.34 | $15.38 | $15.14 | $15.34 | $13.67 | 22,510 |
| 2020-12-17 | $15.40 | $15.49 | $15.32 | $15.46 | $13.78 | 26,483 |
| 2020-12-16 | $15.34 | $15.37 | $15.23 | $15.36 | $13.69 | 35,711 |
| 2020-12-15 | $15.44 | $15.60 | $15.33 | $15.33 | $13.67 | 31,573 |
| 2020-12-14 | $15.35 | $15.35 | $15.05 | $15.06 | $13.43 | 30,928 |
| 2020-12-11 | $14.76 | $14.84 | $14.66 | $14.78 | $13.18 | 76,890 |
| 2020-12-10 | $14.94 | $15.22 | $14.94 | $15.15 | $13.51 | 26,142 |
| 2020-12-09 | $15.41 | $15.48 | $15.22 | $15.28 | $13.62 | 37,133 |
| 2020-12-08 | $15.02 | $15.10 | $14.92 | $15.07 | $13.43 | 41,440 |
| 2020-12-07 | $14.94 | $15.29 | $14.94 | $15.06 | $13.42 | 52,529 |
| 2020-12-04 | $15.20 | $15.30 | $14.99 | $15.21 | $13.55 | 18,167 |
| 2020-12-03 | $14.93 | $15.08 | $14.81 | $14.87 | $13.26 | 37,747 |
| 2020-12-02 | $14.68 | $14.89 | $14.68 | $14.85 | $13.24 | 18,642 |
| 2020-12-01 | $14.49 | $14.78 | $14.39 | $14.67 | $13.08 | 48,039 |
| 2020-11-30 | $14.69 | $14.69 | $14.22 | $14.23 | $12.69 | 31,394 |
| 2020-11-27 | $14.89 | $14.93 | $14.74 | $14.91 | $13.29 | 15,948 |
| 2020-11-25 | $14.62 | $14.72 | $14.53 | $14.67 | $13.08 | 14,118 |
| 2020-11-24 | $14.09 | $14.43 | $14.05 | $14.31 | $12.76 | 42,872 |
| 2020-11-23 | $14.04 | $14.04 | $13.81 | $13.95 | $12.43 | 45,912 |
| 2020-11-20 | $13.99 | $14.05 | $13.74 | $13.79 | $12.29 | 42,974 |
| 2020-11-19 | $14.06 | $14.14 | $13.88 | $14.13 | $12.60 | 113,206 |
| 2020-11-18 | $13.99 | $14.22 | $13.87 | $13.87 | $12.36 | 24,600 |
| 2020-11-17 | $13.74 | $13.88 | $13.73 | $13.83 | $12.32 | 50,604 |
| 2020-11-16 | $13.75 | $13.84 | $13.58 | $13.76 | $12.27 | 39,932 |
| 2020-11-13 | $13.17 | $13.25 | $13.06 | $13.21 | $11.78 | 20,559 |
| 2020-11-12 | $12.56 | $12.83 | $12.56 | $12.65 | $11.28 | 89,955 |
| 2020-11-11 | $12.63 | $12.69 | $12.53 | $12.57 | $11.21 | 11,453 |
| 2020-11-10 | $12.54 | $12.92 | $12.49 | $12.88 | $11.48 | 20,807 |
| 2020-11-09 | $12.01 | $12.22 | $11.93 | $12.07 | $10.76 | 29,165 |
| 2020-11-06 | $10.66 | $10.74 | $10.61 | $10.66 | $9.50 | 324,616 |
| 2020-11-05 | $10.72 | $10.88 | $10.47 | $10.57 | $9.42 | 493,553 |
| 2020-11-04 | $10.58 | $10.60 | $10.42 | $10.57 | $9.42 | 23,450 |
| 2020-11-03 | $10.79 | $11.09 | $10.79 | $11.01 | $9.81 | 16,967 |
| 2020-11-02 | $10.47 | $10.59 | $10.27 | $10.51 | $9.37 | 12,792 |
| 2020-10-30 | $10.17 | $10.38 | $10.10 | $10.25 | $9.14 | 18,868 |
| 2020-10-29 | $9.76 | $10.09 | $9.76 | $9.97 | $8.89 | 61,997 |
| 2020-10-28 | $9.95 | $10.15 | $9.94 | $9.98 | $8.89 | 128,920 |
| 2020-10-27 | $10.60 | $10.67 | $10.37 | $10.37 | $9.24 | 753,673 |
| 2020-10-26 | $10.55 | $10.70 | $10.34 | $10.63 | $9.48 | 19,681 |
| 2020-10-23 | $10.72 | $10.89 | $10.69 | $10.76 | $9.59 | 73,545 |
| 2020-10-22 | $10.27 | $10.53 | $10.27 | $10.50 | $9.36 | 121,985 |
| 2020-10-21 | $10.41 | $10.55 | $10.38 | $10.38 | $9.25 | 26,246 |
| 2020-10-20 | $10.66 | $10.79 | $10.59 | $10.64 | $9.48 | 68,687 |
| 2020-10-19 | $10.38 | $10.56 | $10.36 | $10.36 | $9.24 | 17,847 |
| 2020-10-16 | $10.09 | $10.31 | $10.09 | $10.17 | $9.07 | 29,261 |
| 2020-10-15 | $9.89 | $10.15 | $9.89 | $10.15 | $9.05 | 25,391 |
| 2020-10-14 | $10.26 | $10.26 | $10.03 | $10.10 | $9.00 | 17,752 |
| 2020-10-13 | $10.17 | $10.23 | $10.11 | $10.18 | $9.07 | 230,789 |
| 2020-10-12 | $10.45 | $10.59 | $10.37 | $10.52 | $9.38 | 435,939 |
| 2020-10-09 | $10.87 | $10.87 | $10.67 | $10.68 | $9.52 | 18,964 |
| 2020-10-08 | $10.84 | $10.88 | $10.73 | $10.87 | $9.69 | 49,202 |
| 2020-10-07 | $11.01 | $11.01 | $10.72 | $10.79 | $9.62 | 19,279 |
| 2020-10-06 | $11.02 | $11.08 | $10.65 | $10.76 | $9.59 | 83,022 |
| 2020-10-05 | $10.61 | $10.69 | $10.45 | $10.63 | $9.48 | 365,891 |
| 2020-10-02 | $10.47 | $10.55 | $10.34 | $10.39 | $9.26 | 636,187 |
| 2020-10-01 | $10.46 | $10.60 | $10.41 | $10.47 | $9.33 | 35,824 |
| 2020-09-30 | $10.61 | $10.70 | $10.49 | $10.68 | $9.52 | 57,061 |
| 2020-09-29 | $10.40 | $10.55 | $10.38 | $10.42 | $9.29 | 71,591 |
| 2020-09-28 | $10.32 | $10.69 | $10.32 | $10.69 | $9.53 | 29,299 |
| 2020-09-25 | $10.36 | $10.48 | $10.20 | $10.44 | $9.31 | 26,448 |
| 2020-09-24 | $10.52 | $10.81 | $10.35 | $10.72 | $9.56 | 42,784 |
| 2020-09-23 | $10.76 | $10.76 | $10.48 | $10.69 | $9.53 | 53,776 |
| 2020-09-22 | $11.19 | $11.19 | $10.75 | $10.81 | $9.64 | 44,862 |
| 2020-09-21 | $10.94 | $11.00 | $10.68 | $10.99 | $9.80 | 40,531 |
| 2020-09-18 | $11.41 | $11.55 | $11.39 | $11.51 | $10.26 | 18,802 |
| 2020-09-17 | $11.71 | $11.99 | $11.71 | $11.94 | $10.64 | 35,001 |
| 2020-09-16 | $11.99 | $12.24 | $11.95 | $12.11 | $10.80 | 116,837 |
| 2020-09-15 | $12.16 | $12.24 | $11.99 | $12.04 | $10.73 | 162,455 |
| 2020-09-14 | $12.18 | $12.30 | $12.12 | $12.25 | $10.92 | 143,390 |
| 2020-09-11 | $12.20 | $12.24 | $11.91 | $12.01 | $10.70 | 17,327 |
| 2020-09-10 | $12.39 | $12.56 | $12.10 | $12.23 | $10.90 | 38,556 |
| 2020-09-09 | $11.93 | $12.23 | $11.93 | $12.03 | $10.72 | 29,561 |
| 2020-09-08 | $11.92 | $12.18 | $11.85 | $11.85 | $10.56 | 34,264 |
| 2020-09-04 | $12.09 | $12.28 | $11.88 | $12.28 | $10.95 | 27,683 |
| 2020-09-03 | $11.87 | $12.01 | $11.74 | $11.74 | $10.47 | 26,359 |
| 2020-09-02 | $11.99 | $11.99 | $11.67 | $11.90 | $10.61 | 63,203 |
| 2020-09-01 | $12.00 | $12.30 | $11.94 | $12.20 | $10.87 | 36,509 |
| 2020-08-31 | $12.44 | $12.44 | $12.22 | $12.25 | $10.92 | 19,141 |
| 2020-08-28 | $12.34 | $12.59 | $12.34 | $12.49 | $11.13 | 56,727 |
| 2020-08-27 | $12.02 | $12.15 | $11.90 | $12.00 | $10.69 | 75,932 |
| 2020-08-26 | $12.25 | $12.30 | $12.15 | $12.21 | $10.88 | 22,424 |
| 2020-08-25 | $12.38 | $12.40 | $12.09 | $12.29 | $10.96 | 30,961 |
| 2020-08-24 | $11.94 | $12.20 | $11.91 | $12.15 | $10.83 | 24,758 |
| 2020-08-21 | $11.75 | $11.88 | $11.72 | $11.86 | $10.57 | 36,612 |
| 2020-08-20 | $12.01 | $12.01 | $11.95 | $12.00 | $10.70 | 16,781 |
| 2020-08-19 | $12.25 | $12.26 | $11.98 | $12.03 | $10.72 | 34,206 |
| 2020-08-18 | $12.13 | $12.19 | $12.02 | $12.17 | $10.85 | 26,042 |
| 2020-08-17 | $12.09 | $12.19 | $12.02 | $12.04 | $10.73 | 14,126 |
| 2020-08-14 | $12.13 | $12.34 | $12.13 | $12.28 | $10.95 | 23,014 |
| 2020-08-13 | $12.23 | $12.42 | $12.23 | $12.24 | $10.91 | 26,067 |
| 2020-08-12 | $12.67 | $12.67 | $12.29 | $12.40 | $11.05 | 65,583 |
| 2020-08-11 | $12.30 | $12.46 | $12.22 | $12.22 | $10.89 | 20,721 |
| 2020-08-10 | $11.92 | $12.04 | $11.86 | $11.89 | $10.60 | 16,262 |
| 2020-08-07 | $11.61 | $11.91 | $11.61 | $11.91 | $10.62 | 31,142 |
| 2020-08-06 | $11.68 | $11.98 | $11.68 | $11.96 | $10.66 | 30,207 |
| 2020-08-05 | $11.99 | $12.09 | $11.96 | $11.96 | $10.66 | 14,067 |
| 2020-08-04 | $11.57 | $11.90 | $11.57 | $11.80 | $10.52 | 26,608 |
| 2020-08-03 | $11.23 | $11.50 | $11.18 | $11.47 | $10.22 | 20,149 |
| 2020-07-31 | $11.50 | $11.59 | $11.02 | $11.06 | $9.86 | 19,802 |
| 2020-07-30 | $11.60 | $12.18 | $11.41 | $11.68 | $10.41 | 31,170 |
| 2020-07-29 | $11.99 | $12.10 | $11.89 | $12.01 | $10.71 | 16,822 |
| 2020-07-28 | $12.44 | $12.44 | $12.10 | $12.34 | $11.00 | 23,128 |
| 2020-07-27 | $12.35 | $12.65 | $12.29 | $12.52 | $11.16 | 22,082 |
| 2020-07-24 | $12.23 | $12.45 | $12.20 | $12.39 | $11.04 | 27,592 |
| 2020-07-23 | $12.54 | $12.60 | $12.34 | $12.43 | $11.08 | 24,179 |
| 2020-07-22 | $12.88 | $12.89 | $12.48 | $12.80 | $11.41 | 60,712 |
| 2020-07-21 | $12.83 | $13.06 | $12.79 | $12.95 | $11.54 | 59,414 |
| 2020-07-20 | $12.53 | $12.65 | $12.36 | $12.61 | $11.24 | 15,777 |
| 2020-07-17 | $12.65 | $13.12 | $12.58 | $12.77 | $11.38 | 29,181 |
| 2020-07-16 | $12.78 | $13.04 | $12.77 | $12.88 | $11.48 | 103,897 |
| 2020-07-15 | $13.06 | $13.19 | $12.89 | $13.05 | $11.63 | 24,068 |
| 2020-07-14 | $12.70 | $13.25 | $12.60 | $13.25 | $11.81 | 27,912 |
| 2020-07-13 | $12.73 | $13.05 | $12.66 | $12.78 | $11.39 | 92,182 |
| 2020-07-10 | $12.32 | $12.90 | $12.32 | $12.75 | $11.37 | 20,820 |
| 2020-07-09 | $12.41 | $12.41 | $11.93 | $12.31 | $10.97 | 27,455 |
| 2020-07-08 | $12.38 | $12.60 | $12.38 | $12.50 | $11.14 | 39,063 |
| 2020-07-07 | $12.54 | $12.75 | $12.43 | $12.52 | $11.16 | 20,922 |
| 2020-07-06 | $12.79 | $12.90 | $12.68 | $12.83 | $11.44 | 35,146 |
| 2020-07-02 | $12.46 | $12.55 | $12.14 | $12.14 | $10.82 | 47,802 |
| 2020-07-01 | $11.84 | $12.00 | $11.58 | $11.82 | $10.54 | 23,019 |
| 2020-06-30 | $11.99 | $11.99 | $11.54 | $11.77 | $10.49 | 16,573 |
| 2020-06-29 | $11.75 | $12.00 | $11.75 | $11.89 | $10.60 | 30,405 |
| 2020-06-26 | $11.62 | $11.98 | $11.45 | $11.60 | $10.34 | 27,818 |
| 2020-06-25 | $11.53 | $11.96 | $11.53 | $11.87 | $10.58 | 47,064 |
| 2020-06-24 | $11.70 | $11.72 | $11.28 | $11.37 | $10.14 | 41,327 |
| 2020-06-23 | $12.29 | $12.33 | $11.89 | $12.06 | $10.75 | 36,319 |
| 2020-06-22 | $12.01 | $12.01 | $11.80 | $11.99 | $10.69 | 31,746 |
| 2020-06-19 | $12.64 | $12.81 | $11.76 | $12.01 | $10.71 | 27,093 |
| 2020-06-18 | $12.29 | $12.54 | $12.20 | $12.22 | $10.89 | 36,224 |
| 2020-06-17 | $12.72 | $13.25 | $12.24 | $12.58 | $11.21 | 89,877 |
| 2020-06-16 | $13.27 | $13.30 | $12.66 | $12.91 | $11.51 | 57,147 |
| 2020-06-15 | $12.64 | $13.23 | $12.60 | $13.14 | $11.71 | 106,118 |
| 2020-06-12 | $12.77 | $12.92 | $12.45 | $12.65 | $11.28 | 29,573 |
| 2020-06-11 | $13.23 | $13.27 | $12.17 | $12.17 | $10.85 | 44,732 |
| 2020-06-10 | $13.36 | $15.00 | $13.06 | $13.40 | $11.95 | 92,428 |
| 2020-06-09 | $13.52 | $14.55 | $13.51 | $13.86 | $12.36 | 59,964 |
| 2020-06-08 | $14.79 | $14.79 | $13.84 | $14.04 | $12.52 | 67,832 |
| 2020-06-05 | $13.90 | $14.55 | $13.82 | $13.83 | $12.33 | 103,955 |
| 2020-06-04 | $13.01 | $13.90 | $12.56 | $13.17 | $11.74 | 32,522 |
| 2020-06-03 | $12.98 | $12.98 | $12.32 | $12.43 | $11.08 | 28,133 |
| 2020-06-02 | $11.68 | $12.19 | $11.68 | $11.79 | $10.51 | 261,384 |
| 2020-06-01 | $11.00 | $11.84 | $11.00 | $11.13 | $9.92 | 56,768 |
| 2020-05-29 | $11.08 | $11.08 | $10.81 | $10.90 | $9.72 | 32,846 |
| 2020-05-28 | $11.30 | $11.65 | $11.22 | $11.65 | $10.39 | 40,577 |
| 2020-05-27 | $11.17 | $11.96 | $11.16 | $11.45 | $10.21 | 143,847 |
| 2020-05-26 | $10.52 | $10.88 | $10.52 | $10.58 | $9.43 | 91,109 |
| 2020-05-22 | $9.89 | $10.00 | $9.63 | $9.80 | $8.74 | 32,957 |
| 2020-05-21 | $10.03 | $10.30 | $9.74 | $9.75 | $8.69 | 44,996 |
| 2020-05-20 | $10.11 | $10.40 | $10.08 | $10.12 | $9.02 | 125,121 |
| 2020-05-19 | $12.05 | $12.05 | $9.81 | $9.90 | $8.83 | 159,440 |
| 2020-05-18 | $11.06 | $11.06 | $10.05 | $10.34 | $9.22 | 77,988 |
| 2020-05-15 | $9.68 | $11.00 | $9.68 | $10.00 | $8.91 | 128,778 |
| 2020-05-14 | $10.16 | $10.36 | $9.50 | $10.00 | $8.91 | 80,412 |
| 2020-05-13 | $10.33 | $10.83 | $10.03 | $10.05 | $8.96 | 129,280 |
| 2020-05-12 | $10.87 | $12.05 | $10.45 | $10.71 | $9.55 | 96,304 |
| 2020-05-11 | $10.59 | $11.69 | $10.52 | $10.94 | $9.75 | 84,688 |
| 2020-05-08 | $10.93 | $11.13 | $10.42 | $10.60 | $9.45 | 35,673 |
| 2020-05-07 | $10.12 | $10.92 | $10.12 | $10.26 | $9.15 | 32,525 |
| 2020-05-06 | $10.74 | $11.15 | $10.07 | $10.58 | $9.43 | 30,738 |
| 2020-05-05 | $10.40 | $10.73 | $10.34 | $10.49 | $9.35 | 73,168 |
| 2020-05-04 | $10.13 | $10.89 | $10.11 | $10.32 | $9.20 | 183,572 |
| 2020-05-01 | $10.24 | $11.28 | $10.24 | $11.20 | $9.98 | 65,880 |
| 2020-04-30 | $10.70 | $11.24 | $10.52 | $10.75 | $9.58 | 51,746 |
| 2020-04-29 | $10.86 | $11.49 | $10.82 | $11.49 | $10.24 | 61,253 |
| 2020-04-28 | $10.35 | $10.37 | $10.08 | $10.27 | $9.16 | 145,822 |
| 2020-04-27 | $9.78 | $9.97 | $9.70 | $9.86 | $8.79 | 479,200 |
| 2020-04-24 | $9.67 | $9.89 | $9.51 | $9.77 | $8.71 | 68,140 |
| 2020-04-23 | $9.34 | $9.90 | $9.32 | $9.42 | $8.40 | 173,420 |
| 2020-04-22 | $9.11 | $9.15 | $8.88 | $8.90 | $7.93 | 89,391 |
| 2020-04-21 | $8.72 | $8.97 | $8.61 | $8.72 | $7.77 | 467,789 |
| 2020-04-20 | $9.43 | $9.44 | $9.06 | $9.20 | $8.20 | 171,295 |
| 2020-04-17 | $9.43 | $9.50 | $9.15 | $9.50 | $8.47 | 96,715 |
| 2020-04-16 | $9.14 | $10.25 | $8.86 | $8.91 | $7.94 | 288,087 |
| 2020-04-15 | $9.24 | $9.90 | $9.06 | $9.14 | $8.15 | 559,224 |
| 2020-04-14 | $10.30 | $10.80 | $10.00 | $10.25 | $9.14 | 105,720 |
| 2020-04-13 | $9.95 | $10.90 | $9.95 | $10.26 | $9.15 | 115,449 |
| 2020-04-09 | $9.81 | $10.24 | $9.81 | $9.89 | $8.82 | 88,217 |
| 2020-04-08 | $10.70 | $10.70 | $9.70 | $9.94 | $8.86 | 134,357 |
| 2020-04-07 | $10.55 | $11.45 | $9.95 | $10.20 | $9.09 | 132,053 |
| 2020-04-06 | $9.46 | $11.05 | $9.00 | $9.71 | $8.66 | 77,928 |
| 2020-04-03 | $9.50 | $9.50 | $8.75 | $9.01 | $8.03 | 106,616 |
| 2020-04-02 | $8.85 | $9.55 | $8.59 | $9.50 | $8.47 | 71,218 |
| 2020-04-01 | $9.50 | $10.01 | $8.81 | $9.40 | $8.38 | 75,368 |
| 2020-03-31 | $9.50 | $10.31 | $9.50 | $10.20 | $9.09 | 56,474 |
| 2020-03-30 | $10.01 | $11.00 | $9.54 | $10.33 | $9.21 | 89,130 |
| 2020-03-27 | $11.77 | $11.96 | $10.09 | $10.12 | $9.02 | 208,553 |
| 2020-03-26 | $11.76 | $12.95 | $11.20 | $12.20 | $10.88 | 84,329 |
| 2020-03-25 | $13.21 | $13.21 | $11.05 | $12.43 | $11.08 | 125,934 |
| 2020-03-24 | $12.01 | $12.10 | $11.60 | $12.10 | $10.79 | 280,043 |
| 2020-03-23 | $9.68 | $11.57 | $9.68 | $11.20 | $9.98 | 378,900 |
| 2020-03-20 | $9.31 | $10.45 | $9.31 | $9.60 | $8.56 | 184,101 |
| 2020-03-19 | $9.04 | $9.39 | $8.53 | $9.15 | $8.16 | 286,748 |
| 2020-03-18 | $8.76 | $9.04 | $8.43 | $8.94 | $7.97 | 251,456 |
| 2020-03-17 | $9.97 | $10.68 | $9.58 | $10.26 | $9.15 | 310,644 |
| 2020-03-16 | $10.61 | $11.35 | $10.21 | $10.52 | $9.38 | 176,206 |
| 2020-03-13 | $12.85 | $12.98 | $11.92 | $12.98 | $11.57 | 239,242 |
| 2020-03-12 | $12.49 | $12.52 | $11.61 | $11.94 | $10.64 | 239,976 |
| 2020-03-11 | $13.86 | $13.89 | $13.29 | $13.42 | $11.96 | 115,927 |
| 2020-03-10 | $14.32 | $14.60 | $13.72 | $14.39 | $12.83 | 177,872 |
| 2020-03-09 | $14.01 | $14.30 | $13.61 | $14.11 | $12.58 | 95,150 |
| 2020-03-06 | $14.94 | $15.24 | $14.84 | $15.18 | $13.53 | 90,980 |
| 2020-03-05 | $15.60 | $15.76 | $15.40 | $15.41 | $13.74 | 83,855 |
| 2020-03-04 | $16.27 | $16.58 | $16.11 | $16.35 | $14.57 | 90,841 |
| 2020-03-03 | $16.82 | $16.92 | $16.19 | $16.41 | $14.63 | 117,237 |
| 2020-03-02 | $16.95 | $17.17 | $16.59 | $17.07 | $15.22 | 65,232 |
| 2020-02-28 | $16.55 | $17.25 | $16.42 | $16.89 | $15.06 | 80,040 |
| 2020-02-27 | $17.00 | $17.33 | $16.89 | $16.90 | $15.07 | 72,772 |
| 2020-02-26 | $17.79 | $18.13 | $17.67 | $17.95 | $16.00 | 56,014 |
| 2020-02-25 | $17.91 | $18.00 | $17.41 | $17.42 | $15.53 | 59,173 |
| 2020-02-24 | $18.20 | $18.30 | $18.11 | $18.17 | $16.20 | 25,596 |
| 2020-02-21 | $18.75 | $18.85 | $18.61 | $18.83 | $16.79 | 26,757 |
| 2020-02-20 | $19.09 | $19.09 | $18.73 | $18.94 | $16.88 | 32,228 |
| 2020-02-19 | $18.87 | $19.24 | $18.86 | $18.98 | $16.92 | 93,916 |
| 2020-02-18 | $18.91 | $19.15 | $18.91 | $19.14 | $17.06 | 19,633 |
| 2020-02-14 | $19.37 | $19.37 | $19.17 | $19.17 | $17.09 | 20,574 |
| 2020-02-13 | $19.28 | $19.41 | $19.17 | $19.30 | $17.20 | 36,470 |
| 2020-02-12 | $19.48 | $19.55 | $19.42 | $19.50 | $17.38 | 63,063 |
| 2020-02-11 | $19.23 | $19.30 | $19.21 | $19.30 | $17.20 | 123,223 |
| 2020-02-10 | $19.05 | $19.10 | $18.82 | $18.99 | $16.93 | 24,551 |
| 2020-02-07 | $19.17 | $19.40 | $19.12 | $19.34 | $17.24 | 83,208 |
| 2020-02-06 | $19.47 | $19.47 | $19.04 | $19.18 | $17.10 | 32,285 |
| 2020-02-05 | $18.54 | $18.65 | $18.41 | $18.55 | $16.54 | 19,885 |
| 2020-02-04 | $18.54 | $18.54 | $18.34 | $18.34 | $16.35 | 40,985 |
| 2020-02-03 | $18.37 | $18.40 | $18.22 | $18.40 | $16.40 | 26,367 |
| 2020-01-31 | $18.34 | $18.50 | $18.20 | $18.33 | $16.34 | 36,272 |
| 2020-01-30 | $18.15 | $18.57 | $18.15 | $18.57 | $16.55 | 28,063 |
| 2020-01-29 | $18.37 | $18.70 | $18.32 | $18.46 | $16.46 | 47,132 |
| 2020-01-28 | $18.49 | $18.63 | $18.33 | $18.49 | $16.48 | 46,158 |
| 2020-01-27 | $18.39 | $18.50 | $18.29 | $18.49 | $16.48 | 48,863 |
| 2020-01-24 | $18.89 | $18.89 | $18.42 | $18.62 | $16.60 | 134,946 |
| 2020-01-23 | $18.47 | $18.68 | $18.42 | $18.54 | $16.53 | 48,299 |
| 2020-01-22 | $18.47 | $18.77 | $18.47 | $18.77 | $16.73 | 52,284 |
| 2020-01-21 | $18.53 | $18.68 | $18.51 | $18.55 | $16.54 | 41,354 |
| 2020-01-17 | $18.64 | $18.83 | $18.56 | $18.56 | $16.55 | 38,873 |
| 2020-01-16 | $18.62 | $18.77 | $18.62 | $18.75 | $16.71 | 20,926 |
| 2020-01-15 | $18.73 | $18.97 | $18.70 | $18.83 | $16.79 | 39,961 |
| 2020-01-14 | $19.17 | $19.17 | $18.96 | $19.03 | $16.96 | 299,977 |
| 2020-01-13 | $19.00 | $19.28 | $19.00 | $19.27 | $17.18 | 48,561 |
| 2020-01-10 | $18.94 | $19.26 | $18.94 | $19.17 | $17.09 | 58,350 |
| 2020-01-09 | $19.15 | $19.21 | $19.04 | $19.18 | $17.10 | 170,849 |
| 2020-01-08 | $18.91 | $19.13 | $18.84 | $19.00 | $16.94 | 26,268 |
| 2020-01-07 | $18.87 | $19.02 | $18.74 | $18.90 | $16.85 | 29,519 |
| 2020-01-06 | $18.94 | $19.18 | $18.90 | $18.95 | $16.89 | 79,367 |
| 2020-01-03 | $18.88 | $19.04 | $18.88 | $19.00 | $16.94 | 46,249 |
| 2020-01-02 | $19.10 | $19.34 | $19.01 | $19.17 | $17.09 | 62,281 |
| 2019-12-31 | $19.03 | $19.03 | $18.74 | $18.76 | $16.72 | 20,279 |
| 2019-12-30 | $18.91 | $18.99 | $18.84 | $18.85 | $16.80 | 30,564 |
| 2019-12-27 | $19.02 | $19.03 | $18.89 | $18.91 | $16.86 | 27,119 |
| 2019-12-26 | $18.84 | $19.20 | $18.84 | $19.08 | $17.01 | 21,005 |
| 2019-12-24 | $18.90 | $19.10 | $18.87 | $19.00 | $16.94 | 13,210 |
| 2019-12-23 | $18.87 | $18.94 | $18.85 | $18.93 | $16.87 | 40,488 |
| 2019-12-20 | $19.02 | $19.02 | $18.78 | $18.87 | $16.82 | 33,958 |
| 2019-12-19 | $19.01 | $19.03 | $18.90 | $18.94 | $16.88 | 30,143 |
| 2019-12-18 | $18.91 | $18.95 | $18.80 | $18.81 | $16.77 | 33,294 |
| 2019-12-17 | $18.65 | $18.84 | $18.62 | $18.72 | $16.69 | 25,781 |
| 2019-12-16 | $18.53 | $18.62 | $18.50 | $18.50 | $16.49 | 67,699 |
| 2019-12-13 | $18.16 | $18.27 | $17.89 | $18.09 | $16.13 | 86,391 |
| 2019-12-12 | $18.26 | $18.44 | $18.21 | $18.39 | $16.39 | 32,315 |
| 2019-12-11 | $17.81 | $18.04 | $17.78 | $17.90 | $15.96 | 126,119 |
| 2019-12-10 | $17.98 | $17.98 | $17.82 | $17.90 | $15.96 | 40,952 |
| 2019-12-09 | $18.05 | $18.16 | $17.87 | $18.03 | $16.07 | 40,444 |
| 2019-12-06 | $18.06 | $18.21 | $18.03 | $18.15 | $16.18 | 35,494 |
| 2019-12-05 | $18.06 | $18.30 | $17.95 | $18.14 | $16.17 | 89,187 |
| 2019-12-04 | $17.85 | $17.99 | $17.83 | $17.85 | $15.91 | 27,555 |
| 2019-12-03 | $18.01 | $18.09 | $17.85 | $17.88 | $15.94 | 35,174 |
| 2019-12-02 | $18.02 | $18.16 | $18.00 | $18.04 | $16.08 | 25,939 |
| 2019-11-29 | $17.87 | $18.02 | $17.83 | $17.92 | $15.97 | 9,603 |
| 2019-11-27 | $18.34 | $18.48 | $18.31 | $18.35 | $16.36 | 39,172 |
| 2019-11-26 | $18.10 | $18.35 | $18.10 | $18.17 | $16.20 | 46,162 |
| 2019-11-25 | $18.39 | $18.53 | $18.39 | $18.47 | $16.46 | 42,171 |
| 2019-11-22 | $18.36 | $18.56 | $18.30 | $18.40 | $16.40 | 17,923 |
| 2019-11-21 | $18.15 | $18.43 | $18.03 | $18.38 | $16.38 | 30,947 |
| 2019-11-20 | $18.14 | $18.18 | $17.99 | $18.07 | $16.11 | 25,466 |
| 2019-11-19 | $18.18 | $18.35 | $18.03 | $18.15 | $16.18 | 27,750 |
| 2019-11-18 | $18.18 | $18.18 | $17.97 | $18.08 | $16.12 | 19,167 |
| 2019-11-15 | $18.40 | $18.52 | $18.20 | $18.38 | $16.38 | 30,899 |
| 2019-11-14 | $18.24 | $18.42 | $18.19 | $18.21 | $16.23 | 28,442 |
| 2019-11-13 | $18.41 | $18.67 | $18.34 | $18.51 | $16.50 | 22,298 |
| 2019-11-12 | $18.61 | $18.83 | $18.57 | $18.67 | $16.64 | 20,415 |
| 2019-11-11 | $18.72 | $18.77 | $18.57 | $18.68 | $16.65 | 40,028 |
| 2019-11-08 | $18.46 | $18.71 | $18.37 | $18.46 | $16.46 | 16,356 |
| 2019-11-07 | $18.63 | $18.79 | $18.51 | $18.63 | $16.61 | 48,548 |
| 2019-11-06 | $18.48 | $18.65 | $18.43 | $18.58 | $16.56 | 22,241 |
| 2019-11-05 | $18.62 | $18.81 | $18.57 | $18.70 | $16.67 | 36,923 |
| 2019-11-04 | $18.24 | $18.42 | $18.24 | $18.40 | $16.40 | 29,142 |
| 2019-11-01 | $17.93 | $18.24 | $17.82 | $18.08 | $16.12 | 32,721 |
| 2019-10-31 | $17.76 | $17.83 | $17.57 | $17.58 | $15.67 | 36,900 |
| 2019-10-30 | $18.18 | $18.18 | $17.96 | $18.12 | $16.15 | 72,341 |
| 2019-10-29 | $18.02 | $18.35 | $17.92 | $18.33 | $16.34 | 74,198 |
| 2019-10-28 | $18.16 | $18.31 | $18.14 | $18.14 | $16.17 | 31,615 |
| 2019-10-25 | $17.86 | $18.09 | $17.82 | $17.98 | $16.03 | 21,287 |
| 2019-10-24 | $18.05 | $18.08 | $17.77 | $17.94 | $15.99 | 34,618 |
| 2019-10-23 | $17.80 | $18.09 | $17.80 | $18.09 | $16.13 | 20,500 |
| 2019-10-22 | $17.55 | $17.77 | $17.50 | $17.57 | $15.66 | 87,293 |
| 2019-10-21 | $17.49 | $17.64 | $17.46 | $17.58 | $15.67 | 305,016 |
| 2019-10-18 | $16.94 | $16.96 | $16.85 | $16.94 | $15.10 | 26,776 |
| 2019-10-17 | $16.85 | $16.88 | $16.53 | $16.72 | $14.90 | 34,832 |
| 2019-10-16 | $16.82 | $17.08 | $16.82 | $16.85 | $15.02 | 30,182 |
| 2019-10-15 | $16.28 | $16.68 | $16.27 | $16.57 | $14.77 | 33,547 |
| 2019-10-14 | $16.53 | $16.76 | $16.48 | $16.52 | $14.73 | 47,400 |
| 2019-10-11 | $16.41 | $16.70 | $16.41 | $16.45 | $14.66 | 32,033 |
| 2019-10-10 | $15.68 | $15.90 | $15.65 | $15.79 | $14.08 | 68,081 |
| 2019-10-09 | $15.57 | $15.58 | $15.43 | $15.43 | $13.75 | 63,448 |
| 2019-10-08 | $15.50 | $15.57 | $15.39 | $15.46 | $13.78 | 63,801 |
| 2019-10-07 | $15.56 | $15.83 | $15.56 | $15.71 | $14.00 | 30,444 |
| 2019-10-04 | $15.97 | $16.03 | $15.67 | $15.95 | $14.22 | 53,313 |
| 2019-10-03 | $15.76 | $16.02 | $15.64 | $15.87 | $14.15 | 60,716 |
| 2019-10-02 | $15.95 | $15.95 | $15.55 | $15.65 | $13.95 | 27,019 |
| 2019-10-01 | $16.39 | $16.48 | $16.10 | $16.13 | $14.38 | 45,556 |
| 2019-09-30 | $16.71 | $16.71 | $16.44 | $16.48 | $14.69 | 37,454 |
| 2019-09-27 | $16.49 | $16.60 | $16.34 | $16.34 | $14.57 | 21,979 |
| 2019-09-26 | $16.69 | $16.84 | $16.60 | $16.80 | $14.98 | 64,260 |
| 2019-09-25 | $16.64 | $16.84 | $16.50 | $16.67 | $14.86 | 34,482 |
| 2019-09-24 | $17.11 | $17.28 | $16.97 | $17.13 | $15.27 | 28,666 |
| 2019-09-23 | $17.18 | $17.38 | $17.04 | $17.20 | $15.33 | 41,864 |
| 2019-09-20 | $17.60 | $17.72 | $17.40 | $17.71 | $15.79 | 286,921 |
| 2019-09-19 | $17.54 | $17.75 | $17.39 | $17.40 | $15.51 | 38,153 |
| 2019-09-18 | $17.11 | $17.43 | $17.09 | $17.43 | $15.54 | 33,864 |
| 2019-09-17 | $17.13 | $17.39 | $17.00 | $17.13 | $15.27 | 28,508 |
| 2019-09-16 | $17.51 | $17.87 | $17.42 | $17.66 | $15.74 | 44,799 |
| 2019-09-13 | $17.43 | $17.94 | $17.42 | $17.85 | $15.91 | 81,595 |
| 2019-09-12 | $17.10 | $17.64 | $17.07 | $17.40 | $15.51 | 15,963 |
| 2019-09-11 | $17.00 | $17.20 | $16.92 | $17.06 | $15.21 | 41,802 |
| 2019-09-10 | $17.06 | $17.18 | $16.78 | $17.14 | $15.28 | 84,451 |
| 2019-09-09 | $16.92 | $17.02 | $16.64 | $16.77 | $14.95 | 47,664 |
| 2019-09-06 | $16.53 | $16.77 | $16.46 | $16.49 | $14.70 | 75,680 |
| 2019-09-05 | $16.20 | $16.53 | $16.20 | $16.35 | $14.57 | 105,336 |
| 2019-09-04 | $16.03 | $16.11 | $15.92 | $15.98 | $14.25 | 84,170 |
| 2019-09-03 | $15.78 | $15.90 | $15.71 | $15.82 | $14.10 | 38,360 |
| 2019-08-30 | $16.18 | $16.35 | $15.97 | $16.15 | $14.40 | 18,213 |
| 2019-08-29 | $16.21 | $16.60 | $16.19 | $16.35 | $14.57 | 43,095 |
| 2019-08-28 | $16.19 | $16.46 | $16.01 | $16.20 | $14.44 | 45,129 |
| 2019-08-27 | $16.82 | $16.85 | $16.59 | $16.68 | $14.87 | 105,297 |
| 2019-08-26 | $16.70 | $16.84 | $16.65 | $16.65 | $14.84 | 48,416 |
| 2019-08-23 | $16.75 | $16.80 | $16.47 | $16.49 | $14.70 | 35,612 |
| 2019-08-22 | $17.02 | $17.05 | $16.81 | $16.97 | $15.13 | 56,037 |
| 2019-08-21 | $17.12 | $17.27 | $17.12 | $17.24 | $15.37 | 204,613 |
| 2019-08-20 | $16.95 | $16.96 | $16.74 | $16.75 | $14.93 | 69,794 |
| 2019-08-19 | $16.90 | $17.05 | $16.80 | $16.86 | $15.03 | 28,390 |
| 2019-08-16 | $16.58 | $17.05 | $16.54 | $16.87 | $15.04 | 49,071 |
| 2019-08-15 | $16.58 | $16.68 | $16.45 | $16.52 | $14.73 | 100,594 |
| 2019-08-14 | $16.76 | $16.84 | $16.59 | $16.79 | $14.97 | 40,292 |
| 2019-08-13 | $16.95 | $17.22 | $16.95 | $16.97 | $15.13 | 41,131 |
| 2019-08-12 | $17.23 | $17.23 | $16.99 | $17.10 | $15.24 | 38,726 |
| 2019-08-09 | $17.14 | $17.26 | $16.97 | $17.26 | $15.39 | 43,302 |
| 2019-08-08 | $17.14 | $17.29 | $17.06 | $17.10 | $15.24 | 47,038 |
| 2019-08-07 | $16.98 | $17.66 | $16.95 | $17.66 | $15.74 | 31,012 |
| 2019-08-06 | $17.38 | $17.39 | $17.14 | $17.34 | $15.46 | 111,281 |
| 2019-08-05 | $17.14 | $17.41 | $16.91 | $17.02 | $15.17 | 33,219 |
| 2019-08-02 | $17.48 | $17.61 | $17.29 | $17.52 | $15.62 | 25,575 |
| 2019-08-01 | $17.52 | $17.66 | $17.25 | $17.35 | $15.47 | 20,978 |
| 2019-07-31 | $18.06 | $18.29 | $17.82 | $18.16 | $16.19 | 30,399 |
| 2019-07-30 | $18.31 | $18.74 | $18.26 | $18.74 | $16.71 | 23,905 |
| 2019-07-29 | $18.76 | $18.90 | $18.70 | $18.70 | $16.67 | 11,899 |
| 2019-07-26 | $18.94 | $19.05 | $18.88 | $19.01 | $16.95 | 19,464 |
| 2019-07-25 | $19.27 | $19.27 | $19.13 | $19.19 | $17.11 | 13,891 |
| 2019-07-24 | $18.91 | $19.40 | $18.91 | $19.22 | $17.13 | 23,329 |
| 2019-07-23 | $18.75 | $19.21 | $18.75 | $19.11 | $17.04 | 21,390 |
| 2019-07-22 | $18.57 | $18.92 | $18.50 | $18.76 | $16.72 | 14,847 |
| 2019-07-19 | $18.60 | $18.63 | $18.41 | $18.58 | $16.56 | 14,815 |
| 2019-07-18 | $18.76 | $19.12 | $18.75 | $19.07 | $17.00 | 18,988 |
| 2019-07-17 | $18.81 | $18.86 | $18.71 | $18.78 | $16.74 | 14,350 |
| 2019-07-16 | $18.97 | $19.10 | $18.90 | $19.05 | $16.98 | 24,672 |
| 2019-07-15 | $18.87 | $18.95 | $18.82 | $18.82 | $16.78 | 37,646 |
| 2019-07-12 | $19.07 | $19.10 | $18.87 | $18.91 | $16.86 | 12,868 |
| 2019-07-11 | $19.05 | $19.05 | $18.88 | $19.05 | $16.98 | 19,426 |
| 2019-07-10 | $18.98 | $19.05 | $18.85 | $18.93 | $16.87 | 275,873 |
| 2019-07-09 | $18.71 | $19.03 | $18.60 | $18.96 | $16.90 | 17,350 |
| 2019-07-08 | $18.98 | $19.00 | $18.87 | $18.97 | $16.91 | 57,834 |
| 2019-07-05 | $19.22 | $19.40 | $19.02 | $19.15 | $17.07 | 64,635 |
| 2019-07-03 | $18.54 | $18.77 | $18.54 | $18.77 | $16.73 | 332,738 |
| 2019-07-02 | $18.32 | $18.65 | $18.25 | $18.36 | $16.37 | 357,242 |
| 2019-07-01 | $18.54 | $18.66 | $18.32 | $18.43 | $16.43 | 285,148 |
| 2019-06-28 | $18.40 | $18.65 | $18.40 | $18.49 | $16.48 | 291,808 |
| 2019-06-27 | $18.17 | $18.45 | $18.15 | $18.38 | $16.38 | 25,861 |
| 2019-06-26 | $17.93 | $18.19 | $17.86 | $18.11 | $16.14 | 35,457 |
| 2019-06-25 | $18.05 | $18.05 | $17.70 | $17.85 | $15.91 | 60,315 |
| 2019-06-24 | $18.68 | $18.75 | $18.41 | $18.52 | $16.51 | 37,561 |
| 2019-06-21 | $18.33 | $18.50 | $18.31 | $18.39 | $16.39 | 28,590 |
| 2019-06-20 | $18.19 | $18.37 | $18.15 | $18.37 | $16.38 | 27,819 |
| 2019-06-19 | $18.28 | $18.55 | $18.28 | $18.50 | $16.49 | 74,605 |
| 2019-06-18 | $18.22 | $18.34 | $18.08 | $18.25 | $16.27 | 41,052 |
| 2019-06-17 | $18.07 | $18.12 | $17.91 | $18.03 | $16.07 | 28,149 |
| 2019-06-14 | $18.15 | $18.17 | $17.88 | $17.97 | $16.02 | 67,572 |
| 2019-06-13 | $18.25 | $18.33 | $18.04 | $18.16 | $16.19 | 92,138 |
| 2019-06-12 | $18.27 | $18.36 | $18.23 | $18.29 | $16.30 | 21,870 |
| 2019-06-11 | $18.49 | $18.59 | $18.41 | $18.59 | $16.57 | 43,131 |
| 2019-06-10 | $18.15 | $18.49 | $18.12 | $18.46 | $16.46 | 26,352 |
| 2019-06-07 | $18.17 | $18.29 | $18.11 | $18.23 | $16.25 | 27,924 |
| 2019-06-06 | $18.27 | $18.35 | $17.90 | $18.02 | $16.06 | 30,655 |
| 2019-06-05 | $18.25 | $18.45 | $18.25 | $18.32 | $16.33 | 25,818 |
| 2019-06-04 | $18.24 | $18.42 | $18.02 | $18.27 | $16.29 | 32,080 |
| 2019-06-03 | $17.90 | $18.15 | $17.75 | $18.06 | $16.10 | 22,405 |
| 2019-05-31 | $17.68 | $17.82 | $17.64 | $17.73 | $15.81 | 20,836 |
| 2019-05-30 | $17.74 | $17.85 | $17.70 | $17.73 | $15.81 | 27,935 |
| 2019-05-29 | $17.70 | $17.72 | $17.45 | $17.63 | $15.72 | 39,836 |
| 2019-05-28 | $17.83 | $18.03 | $17.73 | $17.73 | $15.81 | 28,769 |
| 2019-05-24 | $18.26 | $18.47 | $18.19 | $18.37 | $16.38 | 26,236 |
| 2019-05-23 | $17.78 | $18.13 | $17.78 | $17.94 | $15.99 | 29,943 |
| 2019-05-22 | $18.09 | $18.25 | $18.06 | $18.19 | $16.22 | 17,586 |
| 2019-05-21 | $18.02 | $18.33 | $18.02 | $18.26 | $16.28 | 60,979 |
| 2019-05-20 | $18.17 | $18.32 | $18.13 | $18.22 | $16.24 | 51,322 |
| 2019-05-17 | $18.75 | $18.97 | $18.75 | $18.89 | $16.16 | 63,639 |
| 2019-05-16 | $18.86 | $19.20 | $18.85 | $19.10 | $16.34 | 19,090 |
| 2019-05-15 | $18.72 | $19.37 | $18.72 | $19.21 | $16.44 | 20,546 |
| 2019-05-14 | $18.68 | $19.05 | $18.68 | $18.99 | $16.25 | 43,316 |
| 2019-05-13 | $18.70 | $18.80 | $18.60 | $18.73 | $16.02 | 18,799 |
| 2019-05-10 | $19.18 | $19.34 | $18.91 | $19.34 | $16.55 | 17,246 |
| 2019-05-09 | $19.03 | $19.03 | $18.58 | $18.63 | $15.94 | 21,308 |
| 2019-05-08 | $18.98 | $19.21 | $18.96 | $19.14 | $16.38 | 17,559 |
| 2019-05-07 | $19.04 | $19.10 | $18.90 | $18.91 | $16.18 | 51,686 |
| 2019-05-06 | $19.22 | $19.49 | $19.18 | $19.31 | $16.52 | 23,647 |
| 2019-05-03 | $19.59 | $19.92 | $19.59 | $19.83 | $16.97 | 21,083 |
| 2019-05-02 | $19.96 | $20.22 | $19.96 | $20.22 | $17.30 | 24,714 |
| 2019-05-01 | $20.15 | $20.23 | $19.95 | $20.23 | $17.31 | 15,522 |
| 2019-04-30 | $20.08 | $20.24 | $19.93 | $20.06 | $17.16 | 18,675 |
| 2019-04-29 | $19.98 | $20.19 | $19.94 | $20.05 | $17.15 | 13,378 |
| 2019-04-26 | $20.17 | $20.38 | $20.12 | $20.19 | $17.27 | 19,362 |
| 2019-04-25 | $19.79 | $20.05 | $19.78 | $19.89 | $17.02 | 38,013 |
| 2019-04-24 | $20.10 | $20.18 | $20.01 | $20.05 | $17.15 | 16,599 |
| 2019-04-23 | $20.41 | $20.55 | $20.39 | $20.55 | $17.58 | 146,212 |
| 2019-04-22 | $20.75 | $21.05 | $20.75 | $21.05 | $18.01 | 22,596 |
| 2019-04-18 | $20.85 | $21.00 | $20.82 | $21.00 | $17.97 | 225,329 |
| 2019-04-17 | $20.95 | $21.08 | $20.82 | $21.05 | $18.01 | 178,633 |
| 2019-04-16 | $20.74 | $20.77 | $20.56 | $20.66 | $17.68 | 205,332 |
| 2019-04-15 | $20.73 | $20.86 | $20.67 | $20.77 | $17.77 | 16,400 |
| 2019-04-12 | $20.57 | $20.66 | $20.36 | $20.43 | $17.48 | 19,173 |
| 2019-04-11 | $19.65 | $19.88 | $19.65 | $19.77 | $16.91 | 167,390 |
| 2019-04-10 | $19.37 | $19.37 | $19.25 | $19.34 | $16.55 | 184,107 |
| 2019-04-09 | $19.17 | $19.42 | $19.14 | $19.38 | $16.58 | 216,014 |
| 2019-04-08 | $19.24 | $19.30 | $19.14 | $19.23 | $16.45 | 15,053 |
| 2019-04-05 | $19.33 | $19.47 | $19.30 | $19.35 | $16.56 | 22,171 |
| 2019-04-04 | $18.96 | $19.16 | $18.96 | $19.08 | $16.32 | 23,073 |
| 2019-04-03 | $19.15 | $19.33 | $19.15 | $19.26 | $16.48 | 30,366 |
| 2019-04-02 | $18.90 | $18.93 | $18.76 | $18.86 | $16.14 | 21,763 |
| 2019-04-01 | $18.66 | $18.87 | $18.66 | $18.81 | $16.09 | 24,045 |
| 2019-03-29 | $18.31 | $18.42 | $18.13 | $18.38 | $15.73 | 16,775 |
| 2019-03-28 | $18.42 | $18.42 | $18.16 | $18.30 | $15.66 | 17,127 |
| 2019-03-27 | $18.62 | $18.67 | $18.35 | $18.52 | $15.84 | 31,192 |
| 2019-03-26 | $18.34 | $18.41 | $18.14 | $18.24 | $15.61 | 57,462 |
| 2019-03-25 | $18.39 | $18.39 | $18.20 | $18.31 | $15.67 | 18,721 |
| 2019-03-22 | $18.32 | $18.38 | $18.20 | $18.31 | $15.67 | 11,549 |
| 2019-03-21 | $18.67 | $18.85 | $18.67 | $18.73 | $16.02 | 10,953 |
| 2019-03-20 | $18.45 | $19.02 | $18.45 | $18.88 | $16.15 | 17,434 |
| 2019-03-19 | $19.03 | $19.03 | $18.56 | $18.62 | $15.93 | 77,229 |
| 2019-03-18 | $18.91 | $19.02 | $18.74 | $19.00 | $16.26 | 29,357 |
| 2019-03-15 | $18.64 | $18.83 | $18.64 | $18.77 | $16.06 | 25,618 |
| 2019-03-14 | $18.38 | $18.69 | $18.38 | $18.66 | $15.96 | 53,730 |
| 2019-03-13 | $17.90 | $18.21 | $17.90 | $18.18 | $15.55 | 81,018 |
| 2019-03-12 | $17.76 | $17.78 | $17.32 | $17.45 | $14.93 | 361,671 |
| 2019-03-11 | $17.49 | $17.53 | $17.39 | $17.45 | $14.93 | 885,663 |
| 2019-03-08 | $17.34 | $17.49 | $17.32 | $17.41 | $14.90 | 34,102 |
| 2019-03-07 | $18.01 | $18.01 | $17.55 | $17.60 | $15.06 | 82,375 |
| 2019-03-06 | $18.45 | $18.52 | $18.25 | $18.25 | $15.61 | 40,657 |
| 2019-03-05 | $18.83 | $19.00 | $18.79 | $18.97 | $16.23 | 110,659 |
| 2019-03-04 | $18.72 | $18.81 | $18.67 | $18.77 | $16.06 | 26,437 |
| 2019-03-01 | $18.92 | $19.03 | $18.79 | $18.86 | $16.14 | 30,011 |
| 2019-02-28 | $18.65 | $18.92 | $18.59 | $18.83 | $16.11 | 16,677 |
| 2019-02-27 | $18.00 | $18.11 | $17.83 | $18.06 | $15.45 | 63,352 |
| 2019-02-26 | $17.63 | $17.81 | $17.60 | $17.75 | $15.19 | 46,460 |
| 2019-02-25 | $18.00 | $18.00 | $17.72 | $17.78 | $15.21 | 32,073 |
| 2019-02-22 | $17.82 | $17.89 | $17.74 | $17.78 | $15.21 | 16,597 |
| 2019-02-21 | $17.87 | $17.95 | $17.79 | $17.82 | $15.25 | 18,384 |
| 2019-02-20 | $18.33 | $18.65 | $18.30 | $18.57 | $15.89 | 29,922 |
| 2019-02-19 | $17.97 | $18.29 | $17.97 | $18.22 | $15.58 | 30,154 |
| 2019-02-15 | $17.98 | $18.16 | $17.97 | $18.15 | $15.53 | 32,575 |
| 2019-02-14 | $17.41 | $17.42 | $17.23 | $17.30 | $14.80 | 24,370 |
| 2019-02-13 | $18.10 | $18.10 | $17.85 | $17.85 | $15.27 | 38,238 |
| 2019-02-12 | $17.94 | $18.10 | $17.94 | $18.00 | $15.40 | 26,869 |
| 2019-02-11 | $17.53 | $17.70 | $17.52 | $17.64 | $15.09 | 27,003 |
| 2019-02-08 | $17.62 | $17.67 | $17.47 | $17.64 | $15.09 | 62,806 |
| 2019-02-07 | $17.85 | $17.89 | $17.60 | $17.76 | $15.19 | 19,322 |
| 2019-02-06 | $17.97 | $17.98 | $17.83 | $17.88 | $15.30 | 20,683 |
| 2019-02-05 | $18.41 | $18.41 | $18.06 | $18.10 | $15.49 | 70,284 |
| 2019-02-04 | $17.78 | $17.82 | $17.71 | $17.80 | $15.23 | 22,446 |
| 2019-02-01 | $17.67 | $17.85 | $17.63 | $17.72 | $15.16 | 22,981 |
| 2019-01-31 | $17.53 | $17.64 | $17.42 | $17.52 | $14.99 | 37,447 |
| 2019-01-30 | $17.54 | $17.82 | $17.48 | $17.72 | $15.16 | 29,460 |
| 2019-01-29 | $17.30 | $17.32 | $17.13 | $17.19 | $14.71 | 90,381 |
| 2019-01-28 | $17.60 | $17.67 | $17.36 | $17.43 | $14.91 | 80,055 |
| 2019-01-25 | $17.23 | $17.85 | $17.17 | $17.77 | $15.20 | 48,902 |
| 2019-01-24 | $16.43 | $16.51 | $16.39 | $16.46 | $14.08 | 59,641 |
| 2019-01-23 | $16.84 | $16.85 | $16.61 | $16.62 | $14.22 | 38,560 |
| 2019-01-22 | $16.70 | $16.88 | $16.70 | $16.75 | $14.33 | 102,707 |
| 2019-01-18 | $17.25 | $17.54 | $17.21 | $17.45 | $14.93 | 65,195 |
| 2019-01-17 | $17.03 | $17.15 | $17.01 | $17.10 | $14.63 | 65,184 |
| 2019-01-16 | $17.15 | $17.46 | $17.15 | $17.44 | $14.92 | 37,395 |
| 2019-01-15 | $16.77 | $17.17 | $16.75 | $17.08 | $14.61 | 40,716 |
| 2019-01-14 | $16.77 | $17.06 | $16.75 | $17.04 | $14.58 | 108,735 |
| 2019-01-11 | $17.31 | $17.41 | $17.20 | $17.29 | $14.79 | 164,414 |
| 2019-01-10 | $17.79 | $17.79 | $17.60 | $17.65 | $15.10 | 47,309 |
| 2019-01-09 | $17.94 | $18.02 | $17.67 | $17.95 | $15.36 | 46,003 |
| 2019-01-08 | $17.83 | $17.83 | $17.65 | $17.70 | $15.14 | 79,945 |
| 2019-01-07 | $17.73 | $17.93 | $17.68 | $17.89 | $15.31 | 58,650 |
| 2019-01-04 | $17.40 | $17.80 | $17.38 | $17.75 | $15.19 | 32,830 |
| 2019-01-03 | $16.96 | $17.00 | $16.79 | $16.85 | $14.42 | 87,199 |
| 2019-01-02 | $16.12 | $16.35 | $16.12 | $16.32 | $13.96 | 43,582 |
| 2018-12-31 | $16.47 | $16.65 | $16.47 | $16.53 | $14.14 | 160,819 |
| 2018-12-28 | $16.54 | $16.60 | $16.40 | $16.54 | $14.15 | 81,938 |
| 2018-12-27 | $16.26 | $16.26 | $15.79 | $16.02 | $13.71 | 140,952 |
| 2018-12-26 | $15.66 | $15.82 | $15.53 | $15.82 | $13.53 | 104,637 |
| 2018-12-24 | $15.76 | $15.87 | $15.54 | $15.62 | $13.36 | 78,595 |
| 2018-12-21 | $16.18 | $16.27 | $15.73 | $15.77 | $13.49 | 107,117 |
| 2018-12-20 | $16.55 | $16.57 | $16.18 | $16.50 | $14.12 | 70,133 |
| 2018-12-19 | $17.01 | $17.35 | $16.93 | $17.00 | $14.54 | 78,708 |
| 2018-12-18 | $18.30 | $18.57 | $18.30 | $18.49 | $15.82 | 99,742 |
| 2018-12-17 | $18.22 | $18.22 | $17.89 | $17.99 | $15.39 | 83,801 |
| 2018-12-14 | $18.12 | $18.25 | $18.05 | $18.06 | $15.45 | 68,110 |
| 2018-12-13 | $18.30 | $18.32 | $17.90 | $17.98 | $15.38 | 61,466 |
| 2018-12-12 | $18.42 | $18.61 | $18.41 | $18.54 | $15.86 | 59,516 |
| 2018-12-11 | $18.03 | $18.09 | $17.81 | $17.93 | $15.34 | 264,421 |
| 2018-12-10 | $18.82 | $18.82 | $18.21 | $18.47 | $15.80 | 99,766 |
| 2018-12-07 | $18.86 | $18.92 | $18.65 | $18.72 | $16.02 | 53,622 |
| 2018-12-06 | $18.65 | $19.00 | $18.65 | $19.00 | $16.26 | 158,456 |
| 2018-12-04 | $19.70 | $19.73 | $19.22 | $19.25 | $16.47 | 43,921 |
| 2018-12-03 | $20.17 | $20.17 | $19.92 | $19.96 | $17.08 | 36,764 |
| 2018-11-30 | $19.78 | $19.84 | $19.71 | $19.81 | $16.95 | 38,633 |
| 2018-11-29 | $19.87 | $19.97 | $19.80 | $19.93 | $17.05 | 37,208 |
| 2018-11-28 | $19.57 | $19.95 | $19.47 | $19.86 | $16.99 | 32,575 |
| 2018-11-27 | $19.43 | $19.45 | $19.28 | $19.41 | $16.61 | 30,955 |
| 2018-11-26 | $19.70 | $19.76 | $19.57 | $19.64 | $16.80 | 35,538 |
| 2018-11-23 | $19.59 | $19.65 | $19.47 | $19.63 | $16.79 | 13,856 |
| 2018-11-21 | $20.10 | $20.18 | $19.98 | $20.04 | $17.15 | 31,041 |
| 2018-11-20 | $19.94 | $20.03 | $19.86 | $19.95 | $17.07 | 81,788 |
| 2018-11-19 | $20.58 | $20.58 | $20.17 | $20.31 | $17.38 | 28,915 |
| 2018-11-16 | $20.34 | $20.60 | $20.31 | $20.54 | $17.57 | 19,146 |
| 2018-11-15 | $20.13 | $20.34 | $20.08 | $20.34 | $17.40 | 56,282 |
| 2018-11-14 | $20.59 | $20.59 | $20.16 | $20.32 | $17.38 | 35,217 |
| 2018-11-13 | $20.40 | $20.61 | $20.31 | $20.48 | $17.52 | 26,379 |
| 2018-11-12 | $20.62 | $20.62 | $20.33 | $20.38 | $17.44 | 19,792 |
| 2018-11-09 | $20.82 | $20.85 | $20.65 | $20.83 | $17.82 | 19,233 |
| 2018-11-08 | $20.82 | $20.82 | $20.60 | $20.65 | $17.67 | 28,485 |
| 2018-11-07 | $20.87 | $20.98 | $20.75 | $20.92 | $17.90 | 33,021 |
| 2018-11-06 | $20.40 | $20.55 | $20.28 | $20.50 | $17.54 | 47,534 |
| 2018-11-05 | $20.17 | $20.41 | $20.17 | $20.33 | $17.39 | 29,884 |
| 2018-11-02 | $20.03 | $20.53 | $19.92 | $20.43 | $17.48 | 31,346 |
| 2018-11-01 | $20.41 | $20.60 | $20.41 | $20.54 | $17.57 | 33,125 |
| 2018-10-31 | $20.61 | $20.74 | $20.30 | $20.43 | $17.48 | 26,999 |
| 2018-10-30 | $20.09 | $20.28 | $20.01 | $20.25 | $17.33 | 59,832 |
| 2018-10-29 | $20.00 | $20.15 | $19.80 | $19.88 | $17.01 | 62,035 |
| 2018-10-26 | $19.75 | $19.93 | $19.53 | $19.81 | $16.95 | 38,344 |
| 2018-10-25 | $19.94 | $19.98 | $19.70 | $19.76 | $16.91 | 96,738 |
| 2018-10-24 | $20.07 | $20.19 | $19.73 | $19.79 | $16.93 | 21,292 |
| 2018-10-23 | $20.42 | $20.57 | $20.15 | $20.21 | $17.29 | 25,461 |
| 2018-10-22 | $21.12 | $21.20 | $20.88 | $21.01 | $17.98 | 111,281 |
| 2018-10-19 | $20.65 | $21.14 | $20.65 | $21.00 | $17.97 | 28,250 |
| 2018-10-18 | $21.35 | $21.35 | $20.91 | $20.93 | $17.91 | 50,362 |
| 2018-10-17 | $21.47 | $21.49 | $21.21 | $21.31 | $18.23 | 24,860 |
| 2018-10-16 | $21.45 | $21.53 | $21.39 | $21.50 | $18.39 | 24,372 |
| 2018-10-15 | $21.10 | $21.17 | $20.93 | $21.13 | $18.08 | 33,652 |
| 2018-10-12 | $20.96 | $20.98 | $20.60 | $20.80 | $17.80 | 30,072 |
| 2018-10-11 | $20.77 | $20.95 | $20.57 | $20.73 | $17.74 | 20,909 |
| 2018-10-10 | $20.77 | $20.85 | $20.35 | $20.35 | $17.41 | 29,550 |
| 2018-10-09 | $20.71 | $20.94 | $20.68 | $20.80 | $17.80 | 18,591 |
| 2018-10-08 | $20.87 | $21.02 | $20.80 | $21.02 | $17.98 | 13,737 |
| 2018-10-05 | $20.89 | $20.91 | $20.79 | $20.86 | $17.85 | 35,229 |
| 2018-10-04 | $21.18 | $21.26 | $21.09 | $21.20 | $18.14 | 14,459 |
| 2018-10-03 | $20.80 | $20.84 | $20.62 | $20.70 | $17.71 | 22,707 |
| 2018-10-02 | $20.70 | $20.70 | $20.52 | $20.59 | $17.62 | 56,761 |
| 2018-10-01 | $20.79 | $20.79 | $20.52 | $20.57 | $17.60 | 12,598 |
| 2018-09-28 | $20.84 | $20.99 | $20.78 | $20.79 | $17.79 | 15,726 |
| 2018-09-27 | $21.46 | $21.64 | $21.44 | $21.64 | $18.51 | 14,872 |
| 2018-09-26 | $21.45 | $21.62 | $21.45 | $21.46 | $18.36 | 12,774 |
| 2018-09-25 | $21.98 | $22.03 | $21.85 | $21.89 | $18.73 | 61,388 |
| 2018-09-24 | $21.71 | $21.71 | $21.50 | $21.51 | $18.40 | 48,221 |
| 2018-09-21 | $21.62 | $21.74 | $21.59 | $21.61 | $18.49 | 190,557 |
| 2018-09-20 | $22.34 | $22.37 | $21.94 | $22.05 | $18.87 | 20,673 |
| 2018-09-19 | $21.96 | $22.18 | $21.87 | $22.13 | $18.93 | 59,697 |
| 2018-09-18 | $21.75 | $21.92 | $21.70 | $21.81 | $18.66 | 22,758 |
| 2018-09-17 | $21.64 | $21.80 | $21.62 | $21.72 | $18.58 | 36,963 |
| 2018-09-14 | $21.28 | $21.55 | $21.28 | $21.38 | $18.29 | 22,086 |
| 2018-09-13 | $21.14 | $21.19 | $21.01 | $21.12 | $18.07 | 15,833 |
| 2018-09-12 | $20.73 | $20.99 | $20.65 | $20.91 | $17.89 | 21,201 |
| 2018-09-11 | $20.58 | $20.63 | $20.44 | $20.54 | $17.57 | 32,522 |
| 2018-09-10 | $20.60 | $20.69 | $20.55 | $20.69 | $17.70 | 20,520 |
| 2018-09-07 | $20.22 | $20.41 | $20.21 | $20.33 | $17.39 | 18,564 |
| 2018-09-06 | $20.29 | $20.52 | $20.10 | $20.15 | $17.24 | 21,336 |
| 2018-09-05 | $20.44 | $20.60 | $20.43 | $20.54 | $17.57 | 37,680 |
| 2018-09-04 | $20.01 | $20.34 | $20.01 | $20.29 | $17.36 | 18,642 |
| 2018-08-31 | $20.15 | $20.15 | $19.91 | $20.00 | $17.11 | 22,463 |
| 2018-08-30 | $20.29 | $20.38 | $20.22 | $20.30 | $17.37 | 24,071 |
| 2018-08-29 | $20.53 | $20.74 | $20.53 | $20.74 | $17.74 | 16,443 |
| 2018-08-28 | $20.50 | $20.64 | $20.43 | $20.53 | $17.56 | 33,167 |
| 2018-08-27 | $20.33 | $20.52 | $20.33 | $20.51 | $17.55 | 18,818 |
| 2018-08-24 | $20.17 | $20.23 | $20.10 | $20.21 | $17.29 | 14,808 |
| 2018-08-23 | $20.15 | $20.25 | $20.14 | $20.16 | $17.25 | 23,813 |
| 2018-08-22 | $20.40 | $20.40 | $20.25 | $20.31 | $17.38 | 18,074 |
| 2018-08-21 | $20.19 | $20.30 | $20.08 | $20.25 | $17.33 | 32,959 |
| 2018-08-20 | $19.80 | $19.80 | $19.66 | $19.70 | $16.85 | 29,616 |
| 2018-08-17 | $19.66 | $19.88 | $19.63 | $19.88 | $17.01 | 46,612 |
| 2018-08-16 | $19.78 | $19.82 | $19.58 | $19.63 | $16.79 | 46,592 |
| 2018-08-15 | $19.31 | $19.85 | $19.31 | $19.77 | $16.91 | 39,172 |
| 2018-08-14 | $20.05 | $20.14 | $19.91 | $20.11 | $17.20 | 32,032 |
| 2018-08-13 | $20.22 | $20.55 | $20.22 | $20.25 | $17.33 | 28,910 |
| 2018-08-10 | $20.19 | $20.55 | $20.19 | $20.46 | $17.50 | 49,636 |
| 2018-08-09 | $21.25 | $21.39 | $21.24 | $21.32 | $18.24 | 27,825 |
| 2018-08-08 | $21.55 | $21.64 | $21.55 | $21.61 | $18.49 | 20,950 |
| 2018-08-07 | $21.72 | $21.77 | $21.63 | $21.75 | $18.61 | 23,293 |
| 2018-08-06 | $21.37 | $21.50 | $21.34 | $21.45 | $18.35 | 23,354 |
| 2018-08-03 | $21.30 | $21.41 | $21.12 | $21.24 | $18.17 | 17,127 |
| 2018-08-02 | $21.30 | $21.40 | $21.20 | $21.40 | $18.31 | 35,382 |
| 2018-08-01 | $21.68 | $21.74 | $21.65 | $21.74 | $18.60 | 174,847 |
| 2018-07-31 | $21.74 | $21.81 | $21.62 | $21.65 | $18.52 | 18,924 |
| 2018-07-30 | $21.30 | $21.45 | $21.27 | $21.35 | $18.27 | 30,603 |
| 2018-07-27 | $21.27 | $21.37 | $21.26 | $21.33 | $18.25 | 56,585 |
| 2018-07-26 | $21.31 | $21.31 | $21.15 | $21.17 | $18.11 | 60,654 |
| 2018-07-25 | $21.30 | $21.53 | $21.18 | $21.51 | $18.40 | 23,155 |
| 2018-07-24 | $21.19 | $21.31 | $21.00 | $21.07 | $18.03 | 26,539 |
| 2018-07-23 | $20.58 | $20.59 | $20.46 | $20.59 | $17.62 | 23,669 |
| 2018-07-20 | $20.11 | $20.55 | $20.04 | $20.47 | $17.51 | 24,790 |
| 2018-07-19 | $20.01 | $20.14 | $19.87 | $20.08 | $17.18 | 63,931 |
| 2018-07-18 | $20.16 | $20.35 | $20.14 | $20.22 | $17.30 | 27,130 |
| 2018-07-17 | $20.25 | $20.26 | $20.02 | $20.10 | $17.20 | 29,023 |
| 2018-07-16 | $20.55 | $20.66 | $20.47 | $20.63 | $17.65 | 20,622 |
| 2018-07-13 | $20.40 | $20.51 | $20.30 | $20.48 | $17.52 | 31,411 |
| 2018-07-12 | $20.27 | $20.27 | $20.14 | $20.22 | $17.30 | 29,991 |
| 2018-07-11 | $20.45 | $20.48 | $20.10 | $20.18 | $17.27 | 41,609 |
| 2018-07-10 | $20.79 | $20.86 | $20.65 | $20.76 | $17.76 | 32,782 |
| 2018-07-09 | $20.61 | $20.71 | $20.61 | $20.69 | $17.70 | 17,655 |
| 2018-07-06 | $20.57 | $20.58 | $20.47 | $20.55 | $17.58 | 22,196 |
| 2018-07-05 | $20.78 | $20.87 | $20.48 | $20.62 | $17.64 | 15,537 |
| 2018-07-03 | $20.49 | $20.52 | $20.15 | $20.22 | $17.30 | 16,089 |
| 2018-07-02 | $20.57 | $20.67 | $20.47 | $20.67 | $17.68 | 40,660 |
| 2018-06-29 | $20.95 | $21.02 | $20.82 | $20.82 | $17.81 | 62,799 |
| 2018-06-28 | $20.62 | $20.81 | $20.54 | $20.76 | $17.76 | 24,808 |
| 2018-06-27 | $20.61 | $20.62 | $20.26 | $20.32 | $17.38 | 32,021 |
| 2018-06-26 | $20.61 | $20.65 | $20.37 | $20.48 | $17.52 | 31,064 |
| 2018-06-25 | $20.50 | $20.57 | $20.40 | $20.54 | $17.57 | 35,097 |
| 2018-06-22 | $20.33 | $20.52 | $20.26 | $20.48 | $17.52 | 84,606 |
| 2018-06-21 | $20.45 | $20.50 | $20.29 | $20.46 | $17.50 | 16,302 |
| 2018-06-20 | $20.62 | $20.62 | $20.48 | $20.54 | $17.57 | 41,621 |
| 2018-06-19 | $20.49 | $20.52 | $20.32 | $20.45 | $17.50 | 42,576 |
| 2018-06-18 | $20.70 | $20.73 | $20.55 | $20.64 | $17.66 | 106,445 |
| 2018-06-15 | $20.96 | $21.19 | $20.92 | $21.16 | $18.10 | 28,837 |
| 2018-06-14 | $21.23 | $21.28 | $21.10 | $21.20 | $18.14 | 20,959 |
| 2018-06-13 | $21.48 | $21.54 | $21.42 | $21.48 | $18.38 | 20,948 |
| 2018-06-12 | $21.95 | $21.98 | $21.66 | $21.73 | $18.59 | 35,945 |
| 2018-06-11 | $21.69 | $21.89 | $21.68 | $21.89 | $18.73 | 24,547 |
| 2018-06-08 | $21.17 | $21.36 | $21.10 | $21.28 | $18.21 | 18,131 |
| 2018-06-07 | $21.54 | $21.54 | $21.22 | $21.36 | $18.27 | 35,937 |
| 2018-06-06 | $20.72 | $21.10 | $20.72 | $20.91 | $17.89 | 22,080 |
| 2018-06-05 | $20.54 | $20.55 | $20.25 | $20.43 | $17.48 | 30,776 |
| 2018-06-04 | $21.00 | $21.08 | $20.64 | $20.72 | $17.73 | 24,042 |
| 2018-06-01 | $20.94 | $20.98 | $20.82 | $20.97 | $17.94 | 15,825 |
| 2018-05-31 | $20.81 | $21.00 | $20.72 | $20.93 | $17.91 | 18,658 |
| 2018-05-30 | $20.59 | $21.19 | $20.58 | $20.81 | $17.80 | 45,703 |
| 2018-05-29 | $20.48 | $20.48 | $20.08 | $20.24 | $17.32 | 26,885 |
| 2018-05-25 | $21.26 | $21.55 | $20.93 | $21.50 | $17.78 | 16,066 |
| 2018-05-24 | $22.00 | $22.06 | $21.74 | $22.06 | $18.24 | 21,515 |
| 2018-05-23 | $22.14 | $22.40 | $22.04 | $22.40 | $18.52 | 12,063 |
| 2018-05-22 | $22.31 | $22.45 | $22.23 | $22.37 | $18.49 | 33,959 |
| 2018-05-21 | $22.49 | $22.49 | $22.31 | $22.37 | $18.49 | 15,714 |
| 2018-05-18 | $22.31 | $22.43 | $22.23 | $22.23 | $18.38 | 83,794 |
| 2018-05-17 | $22.55 | $22.55 | $22.33 | $22.41 | $18.53 | 16,551 |
| 2018-05-16 | $22.53 | $22.72 | $22.46 | $22.62 | $18.70 | 89,558 |
| 2018-05-15 | $22.74 | $23.06 | $22.69 | $23.00 | $19.02 | 41,530 |
| 2018-05-14 | $23.20 | $23.27 | $23.08 | $23.14 | $19.13 | 18,711 |
| 2018-05-11 | $23.28 | $23.31 | $23.21 | $23.31 | $19.27 | 109,363 |
| 2018-05-10 | $22.75 | $22.96 | $22.60 | $22.96 | $18.98 | 14,818 |
| 2018-05-09 | $22.51 | $22.73 | $22.48 | $22.61 | $18.69 | 21,050 |
| 2018-05-08 | $22.28 | $22.52 | $22.25 | $22.52 | $18.62 | 45,799 |
| 2018-05-07 | $23.16 | $23.27 | $23.00 | $23.02 | $19.03 | 159,618 |
| 2018-05-04 | $22.70 | $22.99 | $22.66 | $22.95 | $18.97 | 19,708 |
| 2018-05-03 | $23.90 | $24.30 | $23.76 | $24.25 | $20.05 | 29,897 |
| 2018-05-02 | $24.32 | $24.37 | $23.92 | $24.01 | $19.85 | 61,766 |
| 2018-05-01 | $24.43 | $24.44 | $24.24 | $24.44 | $20.21 | 32,175 |
| 2018-04-30 | $24.45 | $24.65 | $24.44 | $24.50 | $20.26 | 31,399 |
| 2018-04-27 | $24.69 | $24.96 | $24.59 | $24.96 | $20.64 | 183,160 |
| 2018-04-26 | $24.69 | $24.81 | $24.52 | $24.76 | $20.47 | 34,036 |
| 2018-04-25 | $24.78 | $24.81 | $24.63 | $24.69 | $20.41 | 17,230 |
| 2018-04-24 | $25.15 | $25.21 | $24.86 | $24.98 | $20.65 | 20,429 |
| 2018-04-23 | $24.87 | $25.02 | $24.87 | $24.95 | $20.63 | 16,874 |
| 2018-04-20 | $24.83 | $24.98 | $24.68 | $24.91 | $20.59 | 11,100 |
| 2018-04-19 | $25.12 | $25.20 | $25.05 | $25.16 | $20.80 | 25,711 |
| 2018-04-18 | $25.01 | $25.07 | $24.90 | $24.93 | $20.61 | 112,440 |
| 2018-04-17 | $25.07 | $25.07 | $24.85 | $24.95 | $20.63 | 67,718 |
| 2018-04-16 | $25.01 | $25.22 | $25.01 | $25.22 | $20.85 | 33,601 |
| 2018-04-13 | $24.74 | $25.08 | $24.71 | $24.88 | $20.57 | 18,799 |
| 2018-04-12 | $25.14 | $25.24 | $25.05 | $25.10 | $20.75 | 26,122 |
| 2018-04-11 | $24.67 | $24.67 | $24.39 | $24.57 | $20.31 | 28,192 |
| 2018-04-10 | $24.94 | $25.02 | $24.68 | $24.77 | $20.48 | 27,875 |
| 2018-04-09 | $24.63 | $24.77 | $24.49 | $24.61 | $20.35 | 13,860 |
| 2018-04-06 | $24.96 | $24.96 | $24.69 | $24.83 | $20.53 | 12,655 |
| 2018-04-05 | $25.30 | $25.34 | $25.10 | $25.25 | $20.88 | 16,777 |
| 2018-04-04 | $24.62 | $25.02 | $24.62 | $25.02 | $20.69 | 13,373 |
| 2018-04-03 | $24.60 | $24.84 | $24.51 | $24.74 | $20.45 | 183,394 |
| 2018-04-02 | $24.99 | $25.16 | $24.44 | $24.47 | $20.23 | 26,187 |
| 2018-03-29 | $25.36 | $25.36 | $24.99 | $25.27 | $20.89 | 22,783 |
| 2018-03-28 | $25.07 | $25.70 | $25.04 | $25.48 | $21.07 | 185,962 |
| 2018-03-27 | $25.45 | $25.48 | $25.03 | $25.36 | $20.97 | 26,377 |
| 2018-03-26 | $25.49 | $25.80 | $25.19 | $25.70 | $21.25 | 15,623 |
| 2018-03-23 | $24.78 | $25.07 | $24.72 | $24.84 | $20.54 | 13,643 |
| 2018-03-22 | $25.42 | $25.42 | $24.91 | $24.91 | $20.59 | 17,281 |
| 2018-03-21 | $25.88 | $25.96 | $25.74 | $25.83 | $21.36 | 259,817 |
| 2018-03-20 | $25.78 | $25.98 | $25.73 | $25.97 | $21.47 | 42,909 |
| 2018-03-19 | $25.75 | $25.82 | $25.62 | $25.82 | $21.35 | 26,433 |
| 2018-03-16 | $25.64 | $25.72 | $25.40 | $25.46 | $21.05 | 17,443 |
| 2018-03-15 | $25.50 | $25.70 | $25.50 | $25.57 | $21.14 | 11,752 |
| 2018-03-14 | $25.54 | $25.74 | $25.48 | $25.60 | $21.17 | 16,040 |
| 2018-03-13 | $25.98 | $26.03 | $25.75 | $25.78 | $21.31 | 21,486 |
| 2018-03-12 | $25.90 | $26.16 | $25.90 | $26.16 | $21.63 | 20,846 |
| 2018-03-09 | $25.85 | $26.06 | $25.81 | $26.06 | $21.55 | 16,130 |
| 2018-03-08 | $26.18 | $26.24 | $25.64 | $25.82 | $21.35 | 15,892 |
| 2018-03-07 | $25.86 | $25.99 | $25.73 | $25.99 | $21.49 | 9,522 |
| 2018-03-06 | $26.37 | $26.37 | $25.94 | $26.08 | $21.56 | 240,051 |
| 2018-03-05 | $25.89 | $26.05 | $25.80 | $25.95 | $21.45 | 105,581 |
| 2018-03-02 | $25.34 | $25.76 | $25.27 | $25.74 | $21.28 | 27,068 |
| 2018-03-01 | $25.39 | $25.48 | $25.05 | $25.23 | $20.86 | 143,564 |
| 2018-02-28 | $25.31 | $25.77 | $25.25 | $25.32 | $20.93 | 26,470 |
| 2018-02-27 | $23.83 | $24.21 | $23.76 | $24.00 | $19.84 | 31,576 |
| 2018-02-26 | $23.93 | $23.93 | $23.67 | $23.86 | $19.73 | 16,986 |
| 2018-02-23 | $23.93 | $23.94 | $23.75 | $23.90 | $19.76 | 21,302 |
| 2018-02-22 | $24.36 | $24.39 | $24.02 | $24.08 | $19.91 | 27,038 |
| 2018-02-21 | $24.28 | $24.68 | $24.20 | $24.42 | $20.19 | 12,350 |
| 2018-02-20 | $24.00 | $24.04 | $23.87 | $23.87 | $19.73 | 23,094 |
| 2018-02-16 | $24.28 | $24.35 | $24.14 | $24.24 | $20.04 | 18,960 |
| 2018-02-15 | $24.72 | $24.93 | $24.57 | $24.80 | $20.50 | 32,428 |
| 2018-02-14 | $24.27 | $24.88 | $24.27 | $24.88 | $20.57 | 26,253 |
| 2018-02-13 | $24.82 | $24.82 | $24.54 | $24.64 | $20.37 | 13,658 |
| 2018-02-12 | $24.53 | $24.81 | $24.46 | $24.79 | $20.50 | 17,419 |
| 2018-02-09 | $24.00 | $24.35 | $23.55 | $24.23 | $20.03 | 42,599 |
| 2018-02-08 | $24.91 | $24.91 | $24.20 | $24.45 | $20.21 | 23,875 |
| 2018-02-07 | $25.18 | $25.28 | $24.97 | $25.10 | $20.75 | 62,089 |
| 2018-02-06 | $24.22 | $25.07 | $24.22 | $25.07 | $20.73 | 18,916 |
| 2018-02-05 | $24.90 | $24.96 | $24.20 | $24.31 | $20.10 | 19,920 |
| 2018-02-02 | $25.00 | $25.01 | $24.79 | $24.94 | $20.62 | 45,511 |
| 2018-02-01 | $25.40 | $25.57 | $25.34 | $25.52 | $21.10 | 19,311 |
| 2018-01-31 | $25.21 | $25.25 | $25.01 | $25.22 | $20.85 | 29,350 |
| 2018-01-30 | $25.33 | $25.37 | $25.02 | $25.10 | $20.75 | 29,715 |
| 2018-01-29 | $25.16 | $25.32 | $25.12 | $25.30 | $20.92 | 17,389 |
| 2018-01-26 | $25.39 | $25.56 | $25.32 | $25.56 | $21.13 | 273,727 |
| 2018-01-25 | $25.44 | $25.63 | $25.30 | $25.43 | $21.02 | 49,824 |
| 2018-01-24 | $25.37 | $25.37 | $25.22 | $25.33 | $20.94 | 16,038 |
| 2018-01-23 | $25.09 | $25.13 | $25.00 | $25.13 | $20.78 | 11,690 |
| 2018-01-22 | $24.63 | $24.85 | $24.60 | $24.85 | $20.55 | 46,571 |
| 2018-01-19 | $24.20 | $24.40 | $24.19 | $24.40 | $20.17 | 18,054 |
| 2018-01-18 | $24.05 | $24.11 | $23.85 | $24.11 | $19.93 | 28,448 |
| 2018-01-17 | $24.04 | $24.17 | $24.01 | $24.16 | $19.97 | 14,414 |
| 2018-01-16 | $24.10 | $24.27 | $23.99 | $24.09 | $19.92 | 38,709 |
| 2018-01-12 | $24.09 | $24.15 | $23.85 | $23.97 | $19.82 | 27,551 |
| 2018-01-11 | $23.56 | $23.74 | $23.52 | $23.74 | $19.63 | 17,731 |
| 2018-01-10 | $23.01 | $23.27 | $23.01 | $23.22 | $19.20 | 9,990 |
| 2018-01-09 | $22.66 | $22.75 | $22.65 | $22.75 | $18.81 | 37,266 |
| 2018-01-08 | $22.86 | $22.92 | $22.81 | $22.90 | $18.93 | 19,061 |
| 2018-01-05 | $23.04 | $23.04 | $22.87 | $23.02 | $19.03 | 14,927 |
| 2018-01-04 | $23.10 | $23.17 | $23.05 | $23.05 | $19.06 | 29,863 |
| 2018-01-03 | $21.84 | $22.21 | $21.79 | $22.13 | $18.30 | 10,532 |
| 2018-01-02 | $21.72 | $21.83 | $21.65 | $21.83 | $18.05 | 12,586 |
| 2017-12-29 | $21.63 | $21.84 | $21.63 | $21.80 | $18.02 | 14,598 |
| 2017-12-28 | $21.67 | $21.71 | $21.51 | $21.66 | $17.91 | 11,468 |
| 2017-12-27 | $21.71 | $21.71 | $21.43 | $21.46 | $17.74 | 7,908 |
| 2017-12-26 | $21.67 | $21.80 | $21.65 | $21.77 | $18.00 | 8,136 |
| 2017-12-22 | $21.41 | $21.72 | $21.41 | $21.70 | $17.94 | 28,587 |
| 2017-12-21 | $21.45 | $21.78 | $21.45 | $21.71 | $17.95 | 10,079 |
| 2017-12-20 | $21.48 | $21.54 | $21.37 | $21.39 | $17.68 | 21,079 |
| 2017-12-19 | $21.50 | $21.76 | $21.45 | $21.73 | $17.97 | 25,498 |
| 2017-12-18 | $21.13 | $21.33 | $21.13 | $21.20 | $17.53 | 20,076 |
| 2017-12-15 | $20.67 | $20.71 | $20.58 | $20.64 | $17.06 | 14,814 |
| 2017-12-14 | $20.87 | $20.89 | $20.65 | $20.65 | $17.07 | 13,452 |
| 2017-12-13 | $20.77 | $20.77 | $20.62 | $20.66 | $17.08 | 20,977 |
| 2017-12-12 | $21.00 | $21.08 | $20.96 | $21.04 | $17.40 | 10,075 |
| 2017-12-11 | $21.05 | $21.15 | $21.01 | $21.10 | $17.44 | 18,032 |
| 2017-12-08 | $21.09 | $21.54 | $21.09 | $21.50 | $17.78 | 20,578 |
| 2017-12-07 | $20.98 | $21.16 | $20.95 | $21.16 | $17.49 | 24,085 |
| 2017-12-06 | $20.83 | $20.88 | $20.69 | $20.70 | $17.11 | 9,914 |
| 2017-12-05 | $21.40 | $21.44 | $21.19 | $21.26 | $17.58 | 12,837 |
| 2017-12-04 | $21.70 | $21.87 | $21.66 | $21.81 | $18.03 | 20,552 |
| 2017-12-01 | $21.63 | $21.77 | $21.42 | $21.73 | $17.97 | 19,176 |
| 2017-11-30 | $21.85 | $21.97 | $21.79 | $21.86 | $18.07 | 19,739 |
| 2017-11-29 | $21.51 | $21.64 | $21.47 | $21.61 | $17.87 | 16,773 |
| 2017-11-28 | $21.54 | $21.76 | $21.53 | $21.73 | $17.97 | 20,488 |
| 2017-11-27 | $21.69 | $21.72 | $21.53 | $21.60 | $17.86 | 17,877 |
| 2017-11-24 | $22.12 | $22.26 | $22.02 | $22.17 | $18.33 | 31,023 |
| 2017-11-22 | $21.26 | $21.26 | $21.12 | $21.26 | $17.58 | 11,700 |
| 2017-11-21 | $21.29 | $21.34 | $21.20 | $21.29 | $17.60 | 414,120 |
| 2017-11-20 | $21.31 | $21.42 | $21.22 | $21.29 | $17.60 | 158,639 |
| 2017-11-17 | $21.53 | $21.67 | $21.31 | $21.37 | $17.67 | 360,273 |
| 2017-11-16 | $21.95 | $21.95 | $21.67 | $21.78 | $18.01 | 638,692 |
| 2017-11-15 | $21.71 | $22.19 | $21.69 | $22.06 | $18.24 | 22,976 |
| 2017-11-14 | $21.89 | $21.92 | $21.73 | $21.84 | $18.06 | 19,217 |
| 2017-11-13 | $21.60 | $21.97 | $21.59 | $21.97 | $18.16 | 21,751 |
| 2017-11-10 | $21.43 | $21.51 | $21.37 | $21.44 | $17.73 | 9,292 |
| 2017-11-09 | $21.13 | $21.20 | $21.01 | $21.20 | $17.53 | 8,236 |
| 2017-11-08 | $21.05 | $21.25 | $21.00 | $21.25 | $17.57 | 14,600 |
| 2017-11-07 | $21.04 | $21.04 | $20.81 | $20.90 | $17.28 | 7,078 |
| 2017-11-06 | $20.88 | $20.97 | $20.88 | $20.95 | $17.32 | 16,141 |
| 2017-11-03 | $21.03 | $21.09 | $20.90 | $21.09 | $17.44 | 156,139 |
| 2017-11-02 | $21.60 | $21.93 | $21.56 | $21.93 | $18.13 | 10,945 |
| 2017-11-01 | $21.45 | $21.75 | $21.44 | $21.58 | $17.84 | 26,282 |
| 2017-10-31 | $21.60 | $21.64 | $21.49 | $21.50 | $17.78 | 21,911 |
| 2017-10-30 | $21.62 | $21.73 | $21.58 | $21.68 | $17.92 | 10,436 |
| 2017-10-27 | $21.60 | $21.93 | $21.56 | $21.93 | $18.13 | 16,283 |
| 2017-10-26 | $22.42 | $22.54 | $22.33 | $22.43 | $18.54 | 13,856 |
| 2017-10-25 | $22.48 | $22.60 | $22.41 | $22.54 | $18.64 | 9,936 |
| 2017-10-24 | $21.94 | $22.14 | $21.94 | $22.10 | $18.27 | 20,833 |
| 2017-10-23 | $22.14 | $22.21 | $22.08 | $22.11 | $18.28 | 22,336 |
| 2017-10-20 | $22.38 | $22.44 | $22.35 | $22.35 | $18.48 | 6,266 |
| 2017-10-19 | $22.14 | $22.36 | $22.13 | $22.35 | $18.48 | 13,213 |
| 2017-10-18 | $22.35 | $22.43 | $22.31 | $22.40 | $18.52 | 33,743 |
| 2017-10-17 | $21.96 | $22.02 | $21.83 | $21.89 | $18.10 | 14,954 |
| 2017-10-16 | $21.60 | $21.72 | $21.60 | $21.72 | $17.96 | 28,131 |
| 2017-10-13 | $21.86 | $21.94 | $21.79 | $21.85 | $18.06 | 52,924 |
| 2017-10-12 | $22.04 | $22.04 | $21.86 | $21.88 | $18.09 | 13,248 |
| 2017-10-11 | $22.20 | $22.23 | $22.05 | $22.23 | $18.38 | 19,378 |
| 2017-10-10 | $21.96 | $22.12 | $21.84 | $22.06 | $18.24 | 7,296 |
| 2017-10-09 | $21.94 | $21.94 | $21.81 | $21.82 | $18.04 | 11,358 |
| 2017-10-06 | $22.26 | $22.27 | $21.94 | $22.04 | $18.22 | 15,419 |
| 2017-10-05 | $21.73 | $21.99 | $21.73 | $21.95 | $18.15 | 15,729 |
| 2017-10-04 | $21.63 | $21.80 | $21.62 | $21.75 | $17.98 | 17,112 |
| 2017-10-03 | $21.78 | $21.93 | $21.78 | $21.90 | $18.11 | 10,947 |
| 2017-10-02 | $21.91 | $22.08 | $21.91 | $22.05 | $18.23 | 17,204 |
| 2017-09-29 | $21.62 | $21.75 | $21.56 | $21.71 | $17.95 | 8,607 |
| 2017-09-28 | $21.40 | $21.41 | $21.21 | $21.30 | $17.61 | 12,802 |
| 2017-09-27 | $21.06 | $21.12 | $20.92 | $21.10 | $17.44 | 16,075 |
| 2017-09-26 | $21.35 | $21.35 | $21.07 | $21.18 | $17.51 | 36,953 |
| 2017-09-25 | $21.24 | $21.39 | $21.16 | $21.18 | $17.51 | 12,350 |
| 2017-09-22 | $21.89 | $21.90 | $21.67 | $21.70 | $17.94 | 46,304 |
| 2017-09-21 | $21.85 | $22.08 | $21.83 | $22.06 | $18.24 | 16,311 |
| 2017-09-20 | $21.71 | $21.81 | $21.69 | $21.80 | $18.02 | 12,827 |
| 2017-09-19 | $21.61 | $21.64 | $21.54 | $21.64 | $17.89 | 16,781 |
| 2017-09-18 | $21.76 | $21.81 | $21.66 | $21.81 | $18.03 | 18,227 |
| 2017-09-15 | $21.63 | $21.83 | $21.53 | $21.73 | $17.97 | 188,382 |
| 2017-09-14 | $21.53 | $21.82 | $21.53 | $21.82 | $18.04 | 11,453 |
| 2017-09-13 | $21.63 | $21.72 | $21.56 | $21.65 | $17.90 | 15,386 |
| 2017-09-12 | $21.81 | $21.88 | $21.71 | $21.82 | $18.04 | 166,616 |
| 2017-09-11 | $21.06 | $21.22 | $20.94 | $21.21 | $17.54 | 20,127 |
| 2017-09-08 | $20.76 | $21.11 | $20.76 | $21.07 | $17.42 | 30,935 |
| 2017-09-07 | $21.00 | $21.11 | $20.83 | $20.94 | $17.31 | 64,939 |
| 2017-09-06 | $20.96 | $21.07 | $20.83 | $20.97 | $17.34 | 103,304 |
| 2017-09-05 | $21.20 | $21.22 | $20.92 | $20.97 | $17.34 | 33,313 |
| 2017-09-01 | $21.45 | $21.45 | $21.31 | $21.41 | $17.70 | 11,906 |
| 2017-08-31 | $21.01 | $21.25 | $21.01 | $21.25 | $17.57 | 10,758 |
| 2017-08-30 | $21.37 | $21.39 | $21.30 | $21.38 | $17.68 | 6,309 |
| 2017-08-29 | $21.21 | $21.38 | $21.19 | $21.36 | $17.66 | 18,134 |
| 2017-08-28 | $21.65 | $21.75 | $21.57 | $21.75 | $17.98 | 8,219 |
| 2017-08-25 | $21.62 | $21.73 | $21.59 | $21.67 | $17.92 | 9,326 |
| 2017-08-24 | $21.16 | $21.16 | $20.91 | $21.03 | $17.39 | 82,829 |
| 2017-08-23 | $20.79 | $20.83 | $20.71 | $20.76 | $17.16 | 12,348 |
| 2017-08-22 | $20.92 | $20.94 | $20.81 | $20.94 | $17.31 | 27,814 |
| 2017-08-21 | $20.96 | $20.98 | $20.70 | $20.86 | $17.25 | 36,076 |
| 2017-08-18 | $21.30 | $21.30 | $20.97 | $21.10 | $17.44 | 11,153 |
| 2017-08-17 | $21.55 | $21.59 | $21.30 | $21.30 | $17.61 | 16,282 |
| 2017-08-16 | $21.43 | $21.50 | $21.36 | $21.50 | $17.78 | 13,824 |
| 2017-08-15 | $21.24 | $21.34 | $21.24 | $21.34 | $17.64 | 8,772 |
| 2017-08-14 | $21.26 | $21.37 | $21.20 | $21.20 | $17.53 | 11,101 |
| 2017-08-11 | $20.89 | $20.99 | $20.88 | $20.96 | $17.33 | 12,257 |
| 2017-08-10 | $21.02 | $21.02 | $20.82 | $20.82 | $17.21 | 12,365 |
| 2017-08-09 | $21.10 | $21.48 | $21.08 | $21.19 | $17.52 | 12,645 |
| 2017-08-08 | $22.18 | $22.18 | $21.73 | $21.80 | $18.02 | 10,525 |
| 2017-08-07 | $22.01 | $22.04 | $21.93 | $22.01 | $18.20 | 7,053 |
| 2017-08-04 | $21.70 | $21.70 | $21.53 | $21.68 | $17.92 | 21,032 |
| 2017-08-03 | $21.17 | $21.34 | $20.98 | $21.34 | $17.64 | 48,020 |
| 2017-08-02 | $20.91 | $21.04 | $20.91 | $21.03 | $17.39 | 5,429 |
| 2017-08-01 | $21.21 | $21.25 | $20.81 | $20.89 | $17.27 | 7,801 |
| 2017-07-31 | $20.67 | $20.79 | $20.64 | $20.78 | $17.18 | 264,979 |
| 2017-07-28 | $20.71 | $20.86 | $20.68 | $20.76 | $17.16 | 50,467 |
| 2017-07-27 | $20.83 | $20.89 | $20.76 | $20.80 | $17.20 | 7,483 |
| 2017-07-26 | $20.59 | $20.70 | $20.55 | $20.70 | $17.11 | 9,079 |
| 2017-07-25 | $20.72 | $20.72 | $20.51 | $20.62 | $17.05 | 10,970 |
| 2017-07-24 | $20.06 | $20.23 | $20.06 | $20.23 | $16.73 | 19,114 |
| 2017-07-21 | $19.95 | $20.06 | $19.95 | $20.03 | $16.56 | 6,606 |
| 2017-07-20 | $20.13 | $20.21 | $20.06 | $20.21 | $16.71 | 6,274 |
| 2017-07-19 | $20.11 | $20.25 | $19.99 | $20.16 | $16.67 | 21,504 |
| 2017-07-18 | $20.06 | $20.24 | $20.06 | $20.18 | $16.68 | 70,779 |
| 2017-07-17 | $20.08 | $20.12 | $20.02 | $20.08 | $16.60 | 5,801 |
| 2017-07-14 | $19.94 | $20.15 | $19.94 | $20.15 | $16.66 | 12,378 |
| 2017-07-13 | $19.92 | $20.04 | $19.92 | $20.04 | $16.57 | 10,204 |
| 2017-07-12 | $20.00 | $20.01 | $19.83 | $19.91 | $16.46 | 25,332 |
| 2017-07-11 | $19.95 | $20.10 | $19.95 | $20.10 | $16.62 | 8,288 |
| 2017-07-10 | $19.95 | $20.07 | $19.94 | $20.07 | $16.59 | 12,188 |
| 2017-07-07 | $19.93 | $19.93 | $19.73 | $19.82 | $16.39 | 14,486 |
| 2017-07-06 | $20.31 | $20.40 | $20.03 | $20.17 | $16.68 | 23,733 |
| 2017-07-05 | $19.80 | $19.80 | $19.63 | $19.80 | $16.37 | 15,685 |
| 2017-07-03 | $19.20 | $19.35 | $19.19 | $19.32 | $15.97 | 134,106 |
| 2017-06-30 | $19.27 | $19.29 | $19.01 | $19.12 | $15.81 | 16,880 |
| 2017-06-29 | $19.06 | $19.08 | $18.84 | $18.94 | $15.66 | 54,283 |
| 2017-06-28 | $18.60 | $18.80 | $18.51 | $18.80 | $15.54 | 16,523 |
| 2017-06-27 | $18.07 | $18.21 | $18.07 | $18.21 | $15.06 | 33,800 |
| 2017-06-26 | $17.80 | $17.89 | $17.75 | $17.84 | $14.75 | 11,900 |
| 2017-06-23 | $17.57 | $17.57 | $17.47 | $17.48 | $14.45 | 9,500 |
| 2017-06-22 | $17.75 | $17.88 | $17.69 | $17.74 | $14.67 | 23,400 |
| 2017-06-21 | $17.96 | $18.07 | $17.93 | $17.97 | $14.86 | 16,859 |
| 2017-06-20 | $18.10 | $18.20 | $18.05 | $18.11 | $14.97 | 22,300 |
| 2017-06-19 | $18.45 | $18.48 | $18.37 | $18.44 | $15.25 | 18,542 |
| 2017-06-16 | $18.05 | $18.18 | $18.00 | $18.16 | $15.01 | 22,881 |
| 2017-06-15 | $18.05 | $18.12 | $17.93 | $18.12 | $14.98 | 12,245 |
| 2017-06-14 | $18.30 | $18.33 | $18.16 | $18.28 | $15.11 | 14,575 |
| 2017-06-13 | $18.38 | $18.47 | $18.37 | $18.44 | $15.25 | 16,957 |
| 2017-06-12 | $18.49 | $18.49 | $18.32 | $18.45 | $15.25 | 20,681 |
| 2017-06-09 | $18.67 | $18.78 | $18.65 | $18.78 | $15.53 | 11,699 |
| 2017-06-08 | $18.27 | $18.39 | $18.27 | $18.36 | $15.18 | 15,034 |
| 2017-06-07 | $18.40 | $18.55 | $18.35 | $18.55 | $15.34 | 11,123 |
| 2017-06-06 | $18.27 | $18.41 | $18.25 | $18.30 | $15.13 | 7,020 |
| 2017-06-05 | $18.42 | $18.42 | $18.31 | $18.39 | $15.20 | 15,574 |
| 2017-06-02 | $18.28 | $18.51 | $18.28 | $18.47 | $15.27 | 25,114 |
| 2017-06-01 | $18.29 | $18.46 | $18.23 | $18.46 | $15.26 | 9,526 |
| 2017-05-31 | $18.37 | $18.37 | $18.14 | $18.25 | $15.09 | 13,706 |
| 2017-05-30 | $18.37 | $18.39 | $18.17 | $18.27 | $14.66 | 13,992 |
| 2017-05-26 | $18.98 | $19.09 | $18.97 | $19.03 | $15.27 | 10,414 |
| 2017-05-25 | $18.80 | $18.85 | $18.74 | $18.81 | $15.10 | 25,617 |
| 2017-05-24 | $18.76 | $18.80 | $18.68 | $18.80 | $15.09 | 14,347 |
| 2017-05-23 | $18.81 | $18.94 | $18.81 | $18.83 | $15.11 | 14,055 |
| 2017-05-22 | $18.58 | $18.73 | $18.50 | $18.73 | $15.03 | 11,785 |
| 2017-05-19 | $19.00 | $19.12 | $18.99 | $19.09 | $14.89 | 6,969 |
| 2017-05-18 | $18.21 | $18.61 | $18.19 | $18.48 | $14.42 | 17,583 |
| 2017-05-17 | $18.71 | $18.80 | $18.54 | $18.54 | $14.46 | 71,354 |
| 2017-05-16 | $18.76 | $18.76 | $18.52 | $18.59 | $14.50 | 77,541 |
| 2017-05-15 | $18.29 | $18.53 | $18.29 | $18.46 | $14.40 | 7,033 |
| 2017-05-12 | $18.08 | $18.10 | $17.99 | $18.06 | $14.09 | 14,072 |
| 2017-05-11 | $17.85 | $17.87 | $17.79 | $17.86 | $13.93 | 216,407 |
| 2017-05-10 | $17.71 | $17.77 | $17.68 | $17.77 | $13.86 | 14,281 |
| 2017-05-09 | $17.82 | $17.84 | $17.67 | $17.71 | $13.82 | 17,916 |
| 2017-05-08 | $17.79 | $17.96 | $17.73 | $17.85 | $13.93 | 12,885 |
| 2017-05-05 | $17.60 | $18.05 | $17.60 | $17.98 | $14.03 | 8,753 |
| 2017-05-04 | $17.63 | $17.78 | $17.58 | $17.78 | $13.87 | 15,980 |
| 2017-05-03 | $17.67 | $17.67 | $17.51 | $17.52 | $13.67 | 9,264 |
| 2017-05-02 | $17.76 | $17.76 | $17.64 | $17.71 | $13.82 | 10,100 |
| 2017-05-01 | $17.89 | $18.05 | $17.89 | $18.05 | $14.08 | 8,188 |
| 2017-04-28 | $17.96 | $18.01 | $17.88 | $17.95 | $14.00 | 4,918 |
| 2017-04-27 | $17.82 | $17.89 | $17.68 | $17.89 | $13.96 | 36,138 |
| 2017-04-26 | $17.63 | $17.82 | $17.63 | $17.74 | $13.84 | 7,181 |
| 2017-04-25 | $17.69 | $17.76 | $17.61 | $17.67 | $13.79 | 8,802 |
| 2017-04-24 | $17.46 | $17.59 | $17.46 | $17.54 | $13.68 | 8,879 |
| 2017-04-21 | $16.40 | $16.50 | $16.37 | $16.45 | $12.83 | 11,731 |
| 2017-04-20 | $16.43 | $16.50 | $16.40 | $16.45 | $12.83 | 9,503 |
| 2017-04-19 | $16.02 | $16.03 | $15.90 | $15.94 | $12.44 | 19,298 |
| 2017-04-18 | $15.77 | $15.86 | $15.73 | $15.80 | $12.33 | 9,057 |
| 2017-04-17 | $15.99 | $16.09 | $15.95 | $16.09 | $12.55 | 7,559 |
| 2017-04-13 | $15.87 | $15.95 | $15.85 | $15.86 | $12.37 | 9,133 |
| 2017-04-12 | $16.12 | $16.12 | $15.97 | $16.10 | $12.56 | 9,555 |
| 2017-04-11 | $16.25 | $16.25 | $16.16 | $16.24 | $12.67 | 25,707 |
| 2017-04-10 | $16.46 | $16.50 | $16.42 | $16.48 | $12.86 | 42,820 |
| 2017-04-07 | $16.41 | $16.48 | $16.41 | $16.46 | $12.84 | 9,329 |
| 2017-04-06 | $16.31 | $16.46 | $16.31 | $16.45 | $12.83 | 13,721 |
| 2017-04-05 | $16.43 | $16.48 | $16.05 | $16.05 | $12.52 | 30,237 |
| 2017-04-04 | $16.15 | $16.27 | $16.06 | $16.26 | $12.69 | 316,494 |
| 2017-04-03 | $16.33 | $16.33 | $16.14 | $16.27 | $12.69 | 17,800 |
| 2017-03-31 | $16.37 | $16.48 | $16.36 | $16.36 | $12.76 | 14,300 |
| 2017-03-30 | $16.48 | $16.57 | $16.44 | $16.46 | $12.84 | 18,500 |
| 2017-03-29 | $16.39 | $16.57 | $16.32 | $16.53 | $12.90 | 49,100 |
| 2017-03-28 | $16.44 | $16.58 | $16.43 | $16.51 | $12.88 | 38,900 |
| 2017-03-27 | $16.40 | $16.58 | $16.40 | $16.56 | $12.92 | 12,300 |
| 2017-03-24 | $16.48 | $16.64 | $16.46 | $16.56 | $12.92 | 38,400 |
| 2017-03-23 | $16.21 | $16.33 | $16.20 | $16.33 | $12.74 | 70,400 |
| 2017-03-22 | $16.12 | $16.18 | $16.07 | $16.17 | $12.61 | 9,700 |
| 2017-03-21 | $16.51 | $16.51 | $15.98 | $16.03 | $12.51 | 36,500 |
| 2017-03-20 | $16.24 | $16.30 | $16.08 | $16.10 | $12.56 | 9,200 |
| 2017-03-17 | $16.38 | $16.38 | $16.17 | $16.21 | $12.65 | 12,500 |
| 2017-03-16 | $16.52 | $16.52 | $16.28 | $16.51 | $12.88 | 12,900 |
| 2017-03-15 | $16.05 | $16.20 | $16.03 | $16.17 | $12.61 | 637,300 |
| 2017-03-14 | $16.12 | $16.17 | $16.04 | $16.10 | $12.56 | 39,600 |
| 2017-03-13 | $16.40 | $16.43 | $16.33 | $16.41 | $12.80 | 9,600 |
| 2017-03-10 | $16.16 | $16.40 | $16.05 | $16.39 | $12.79 | 87,900 |
| 2017-03-09 | $15.84 | $15.88 | $15.75 | $15.88 | $12.39 | 16,000 |
| 2017-03-08 | $15.57 | $15.59 | $15.47 | $15.53 | $12.12 | 9,600 |
| 2017-03-07 | $15.29 | $15.36 | $15.26 | $15.33 | $11.96 | 9,700 |
| 2017-03-06 | $15.28 | $15.32 | $15.24 | $15.32 | $11.95 | 11,700 |
| 2017-03-03 | $15.24 | $15.34 | $15.15 | $15.32 | $11.95 | 33,800 |
| 2017-03-02 | $14.96 | $15.19 | $14.96 | $15.16 | $11.83 | 18,800 |
| 2017-03-01 | $15.00 | $15.14 | $14.98 | $15.09 | $11.77 | 10,500 |
| 2017-02-28 | $14.67 | $14.70 | $14.55 | $14.60 | $11.39 | 10,000 |
| 2017-02-27 | $14.81 | $14.81 | $14.68 | $14.69 | $11.46 | 6,700 |
| 2017-02-24 | $14.80 | $14.85 | $14.70 | $14.70 | $11.47 | 8,800 |
| 2017-02-23 | $15.25 | $15.30 | $15.20 | $15.23 | $11.88 | 10,100 |
| 2017-02-22 | $15.24 | $15.28 | $15.19 | $15.28 | $11.92 | 15,000 |
| 2017-02-21 | $15.50 | $15.50 | $15.38 | $15.45 | $12.05 | 6,900 |
| 2017-02-17 | $15.56 | $15.66 | $15.54 | $15.62 | $12.19 | 7,100 |
| 2017-02-16 | $15.79 | $15.92 | $15.79 | $15.92 | $12.42 | 12,600 |
| 2017-02-15 | $15.85 | $15.98 | $15.85 | $15.92 | $12.42 | 11,900 |
| 2017-02-14 | $15.85 | $16.00 | $15.81 | $15.92 | $12.42 | 11,500 |
| 2017-02-13 | $15.88 | $15.96 | $15.84 | $15.94 | $12.44 | 13,500 |
| 2017-02-10 | $15.49 | $15.61 | $15.47 | $15.60 | $12.17 | 20,400 |
| 2017-02-09 | $15.62 | $15.68 | $15.56 | $15.68 | $12.23 | 24,600 |
| 2017-02-08 | $15.35 | $15.50 | $15.35 | $15.46 | $12.06 | 10,800 |
| 2017-02-07 | $15.37 | $15.41 | $15.30 | $15.31 | $11.94 | 10,000 |
| 2017-02-06 | $15.36 | $15.36 | $15.18 | $15.28 | $11.92 | 9,200 |
| 2017-02-03 | $15.60 | $15.69 | $15.56 | $15.56 | $12.14 | 13,100 |
| 2017-02-02 | $15.71 | $15.75 | $15.62 | $15.67 | $12.22 | 9,200 |
| 2017-02-01 | $15.43 | $15.59 | $15.43 | $15.58 | $12.15 | 10,672 |
| 2017-01-31 | $15.38 | $15.38 | $15.18 | $15.30 | $11.94 | 17,866 |
| 2017-01-30 | $15.26 | $15.42 | $15.26 | $15.41 | $12.02 | 65,088 |
| 2017-01-27 | $15.47 | $15.67 | $15.44 | $15.66 | $12.21 | 177,505 |
| 2017-01-26 | $15.41 | $15.41 | $15.18 | $15.30 | $11.94 | 10,964 |
| 2017-01-25 | $15.41 | $15.54 | $15.41 | $15.54 | $12.12 | 5,919 |
| 2017-01-24 | $15.22 | $15.24 | $15.15 | $15.19 | $11.85 | 53,294 |
| 2017-01-23 | $15.21 | $15.21 | $15.05 | $15.19 | $11.85 | 10,039 |
| 2017-01-20 | $15.19 | $15.26 | $15.18 | $15.18 | $11.84 | 5,842 |
| 2017-01-19 | $14.98 | $15.12 | $14.98 | $15.07 | $11.75 | 25,048 |
| 2017-01-18 | $15.18 | $15.18 | $15.11 | $15.11 | $11.79 | 18,589 |
| 2017-01-17 | $15.21 | $15.28 | $15.15 | $15.18 | $11.84 | 16,499 |
| 2017-01-13 | $15.35 | $15.48 | $15.30 | $15.31 | $11.95 | 18,716 |
| 2017-01-12 | $15.27 | $15.32 | $15.22 | $15.24 | $11.89 | 16,386 |
| 2017-01-11 | $14.96 | $15.21 | $14.90 | $15.19 | $11.85 | 7,795 |
| 2017-01-10 | $15.18 | $15.37 | $15.18 | $15.22 | $11.87 | 37,255 |
| 2017-01-09 | $15.48 | $15.53 | $15.42 | $15.43 | $12.03 | 11,279 |
| 2017-01-06 | $15.44 | $15.60 | $15.42 | $15.55 | $12.13 | 32,473 |
| 2017-01-05 | $15.49 | $15.58 | $15.47 | $15.55 | $12.13 | 14,640 |
| 2017-01-04 | $15.21 | $15.38 | $15.21 | $15.28 | $11.92 | 63,801 |
| 2017-01-03 | $14.97 | $15.08 | $14.93 | $15.05 | $11.74 | 42,425 |
| 2016-12-30 | $14.65 | $14.74 | $14.62 | $14.62 | $11.40 | 9,281 |
| 2016-12-29 | $14.52 | $14.76 | $14.51 | $14.67 | $11.44 | 10,917 |
| 2016-12-28 | $14.68 | $14.76 | $14.65 | $14.69 | $11.46 | 13,751 |
| 2016-12-27 | $14.94 | $15.00 | $14.86 | $14.87 | $11.60 | 10,651 |
| 2016-12-23 | $14.86 | $14.98 | $14.86 | $14.94 | $11.65 | 4,740 |
| 2016-12-22 | $14.95 | $15.08 | $14.93 | $14.99 | $11.69 | 11,726 |
| 2016-12-21 | $14.92 | $15.01 | $14.92 | $15.00 | $11.70 | 14,571 |
| 2016-12-20 | $14.84 | $14.92 | $14.84 | $14.92 | $11.64 | 27,742 |
| 2016-12-19 | $14.73 | $14.84 | $14.72 | $14.74 | $11.50 | 57,232 |
| 2016-12-16 | $14.90 | $14.99 | $14.90 | $14.90 | $11.62 | 16,562 |
| 2016-12-15 | $14.69 | $14.83 | $14.68 | $14.79 | $11.53 | 17,262 |
| 2016-12-14 | $14.91 | $14.91 | $14.62 | $14.64 | $11.42 | 14,036 |
| 2016-12-13 | $15.03 | $15.13 | $15.03 | $15.09 | $11.77 | 15,964 |
| 2016-12-12 | $14.84 | $14.88 | $14.78 | $14.79 | $11.54 | 12,721 |
| 2016-12-09 | $14.69 | $14.83 | $14.65 | $14.81 | $11.55 | 15,167 |
| 2016-12-08 | $14.77 | $15.05 | $14.74 | $14.99 | $11.69 | 22,313 |
| 2016-12-07 | $14.92 | $14.94 | $14.78 | $14.94 | $11.66 | 9,830 |
| 2016-12-06 | $14.63 | $15.06 | $14.63 | $15.01 | $11.71 | 18,993 |
| 2016-12-05 | $14.23 | $14.34 | $14.20 | $14.24 | $11.11 | 27,538 |
| 2016-12-02 | $14.01 | $14.15 | $13.99 | $14.04 | $10.95 | 13,906 |
| 2016-12-01 | $14.16 | $14.16 | $14.08 | $14.11 | $11.01 | 42,252 |
| 2016-11-30 | $13.69 | $13.87 | $13.69 | $13.84 | $10.80 | 37,581 |
| 2016-11-29 | $13.59 | $13.75 | $13.56 | $13.70 | $10.69 | 28,630 |
| 2016-11-28 | $13.82 | $13.84 | $13.62 | $13.71 | $10.70 | 19,430 |
| 2016-11-25 | $13.96 | $14.12 | $13.96 | $14.10 | $11.00 | 5,699 |
| 2016-11-23 | $14.04 | $14.08 | $13.94 | $14.02 | $10.93 | 10,857 |
| 2016-11-22 | $14.14 | $14.21 | $14.08 | $14.12 | $11.02 | 18,453 |
| 2016-11-21 | $14.13 | $14.20 | $14.09 | $14.13 | $11.02 | 69,918 |
| 2016-11-18 | $14.20 | $14.22 | $14.09 | $14.09 | $10.99 | 8,972 |
| 2016-11-17 | $14.30 | $14.38 | $14.24 | $14.27 | $11.13 | 12,071 |
| 2016-11-16 | $14.70 | $14.71 | $14.56 | $14.71 | $11.48 | 9,802 |
| 2016-11-15 | $14.80 | $14.94 | $14.76 | $14.93 | $11.65 | 13,440 |
| 2016-11-14 | $14.86 | $14.86 | $14.71 | $14.75 | $11.51 | 6,540 |
| 2016-11-11 | $14.89 | $15.02 | $14.85 | $15.02 | $11.72 | 40,491 |
| 2016-11-10 | $15.18 | $15.23 | $14.84 | $15.04 | $11.73 | 323,975 |
| 2016-11-09 | $14.72 | $15.14 | $14.64 | $15.14 | $11.81 | 282,974 |
| 2016-11-08 | $14.47 | $14.78 | $14.47 | $14.68 | $11.45 | 11,216 |
| 2016-11-07 | $14.37 | $14.44 | $14.35 | $14.43 | $11.26 | 7,151 |
| 2016-11-04 | $14.33 | $14.63 | $14.33 | $14.39 | $11.23 | 11,625 |
| 2016-11-03 | $15.32 | $15.69 | $15.32 | $15.54 | $12.12 | 14,285 |
| 2016-11-02 | $15.41 | $15.41 | $15.25 | $15.27 | $11.91 | 7,992 |
| 2016-11-01 | $15.80 | $15.81 | $15.60 | $15.70 | $12.25 | 9,930 |
| 2016-10-31 | $15.80 | $15.82 | $15.68 | $15.73 | $12.27 | 15,615 |
| 2016-10-28 | $15.76 | $16.06 | $15.76 | $16.03 | $12.51 | 2,253 |
| 2016-10-27 | $15.82 | $16.09 | $15.78 | $16.03 | $12.51 | 7,981 |
| 2016-10-26 | $15.75 | $15.79 | $15.69 | $15.72 | $12.26 | 19,245 |
| 2016-10-25 | $15.64 | $15.78 | $15.62 | $15.70 | $12.25 | 7,097 |
| 2016-10-24 | $15.53 | $15.76 | $15.52 | $15.67 | $12.22 | 10,549 |
| 2016-10-21 | $15.30 | $15.35 | $15.18 | $15.25 | $11.90 | 6,847 |
| 2016-10-20 | $15.56 | $15.65 | $15.50 | $15.56 | $12.14 | 5,113 |
| 2016-10-19 | $15.24 | $15.36 | $15.24 | $15.36 | $11.98 | 19,306 |
| 2016-10-18 | $15.21 | $15.42 | $15.21 | $15.32 | $11.95 | 17,091 |
| 2016-10-17 | $15.10 | $15.23 | $15.08 | $15.21 | $11.87 | 10,166 |
| 2016-10-14 | $14.98 | $15.01 | $14.92 | $15.00 | $11.70 | 10,659 |
| 2016-10-13 | $14.75 | $14.75 | $14.54 | $14.66 | $11.44 | 14,619 |
| 2016-10-12 | $14.90 | $14.96 | $14.83 | $14.91 | $11.63 | 11,616 |
| 2016-10-11 | $14.92 | $14.93 | $14.77 | $14.79 | $11.54 | 7,141 |
| 2016-10-10 | $15.02 | $15.02 | $14.90 | $15.01 | $11.71 | 16,260 |
| 2016-10-07 | $14.81 | $14.94 | $14.75 | $14.94 | $11.66 | 17,521 |
| 2016-10-06 | $15.02 | $15.07 | $14.91 | $15.01 | $11.71 | 7,044 |
| 2016-10-05 | $15.01 | $15.07 | $14.97 | $15.07 | $11.76 | 9,200 |
| 2016-10-04 | $14.75 | $14.76 | $14.64 | $14.69 | $11.46 | 6,484 |
| 2016-10-03 | $14.65 | $14.73 | $14.59 | $14.68 | $11.45 | 3,943 |
| 2016-09-30 | $14.61 | $14.90 | $14.61 | $14.89 | $11.62 | 18,154 |
| 2016-09-29 | $14.71 | $14.73 | $14.33 | $14.50 | $11.31 | 12,387 |
| 2016-09-28 | $14.66 | $14.69 | $14.49 | $14.65 | $11.43 | 18,447 |
| 2016-09-27 | $14.51 | $14.63 | $14.40 | $14.57 | $11.37 | 17,100 |
| 2016-09-26 | $14.63 | $14.66 | $14.51 | $14.54 | $11.34 | 29,399 |
| 2016-09-23 | $14.69 | $14.80 | $14.69 | $14.73 | $11.49 | 27,775 |
| 2016-09-22 | $14.87 | $14.87 | $14.83 | $14.85 | $11.58 | 6,685 |
| 2016-09-21 | $14.64 | $14.64 | $14.50 | $14.55 | $11.35 | 17,220 |
| 2016-09-20 | $14.58 | $14.58 | $14.36 | $14.41 | $11.24 | 22,070 |
| 2016-09-19 | $14.25 | $14.40 | $14.25 | $14.36 | $11.20 | 7,270 |
| 2016-09-16 | $14.17 | $14.24 | $14.13 | $14.23 | $11.10 | 5,612 |
| 2016-09-15 | $14.58 | $14.62 | $14.51 | $14.62 | $11.41 | 14,371 |
| 2016-09-14 | $14.57 | $14.57 | $14.40 | $14.41 | $11.24 | 12,737 |
| 2016-09-13 | $14.82 | $14.85 | $14.73 | $14.82 | $11.56 | 34,944 |
| 2016-09-12 | $14.69 | $14.95 | $14.69 | $14.95 | $11.66 | 15,069 |
| 2016-09-09 | $14.96 | $14.96 | $14.81 | $14.83 | $11.57 | 9,889 |
| 2016-09-08 | $15.00 | $15.08 | $14.96 | $14.96 | $11.67 | 11,645 |
| 2016-09-07 | $14.82 | $14.86 | $14.76 | $14.76 | $11.51 | 19,729 |
| 2016-09-06 | $14.72 | $14.75 | $14.65 | $14.68 | $11.45 | 54,075 |
| 2016-09-02 | $14.71 | $14.90 | $14.71 | $14.86 | $11.59 | 8,964 |
| 2016-09-01 | $14.39 | $14.51 | $14.33 | $14.48 | $11.30 | 27,553 |
| 2016-08-31 | $14.33 | $14.33 | $14.08 | $14.11 | $11.00 | 10,670 |
| 2016-08-30 | $14.34 | $14.34 | $14.26 | $14.29 | $11.14 | 11,682 |
| 2016-08-29 | $14.17 | $14.24 | $14.12 | $14.15 | $11.04 | 16,811 |
| 2016-08-26 | $14.30 | $14.38 | $14.10 | $14.17 | $11.05 | 15,152 |
| 2016-08-25 | $14.45 | $14.45 | $14.34 | $14.40 | $11.23 | 4,664 |
| 2016-08-24 | $14.30 | $14.51 | $14.30 | $14.39 | $11.23 | 6,774 |
| 2016-08-23 | $14.10 | $14.15 | $14.06 | $14.09 | $10.99 | 6,500 |
| 2016-08-22 | $13.68 | $13.77 | $13.67 | $13.76 | $10.73 | 7,326 |
| 2016-08-19 | $13.67 | $13.85 | $13.67 | $13.82 | $10.78 | 11,560 |
| 2016-08-18 | $13.65 | $13.79 | $13.65 | $13.75 | $10.73 | 8,232 |
| 2016-08-17 | $13.57 | $13.65 | $13.54 | $13.60 | $10.61 | 62,832 |
| 2016-08-16 | $13.67 | $13.77 | $13.67 | $13.70 | $10.69 | 8,158 |
| 2016-08-15 | $13.80 | $13.85 | $13.77 | $13.77 | $10.74 | 10,316 |
| 2016-08-12 | $13.73 | $13.79 | $13.71 | $13.74 | $10.72 | 43,381 |
| 2016-08-11 | $13.50 | $13.74 | $13.50 | $13.51 | $10.54 | 504,541 |
| 2016-08-10 | $13.54 | $13.57 | $13.51 | $13.55 | $10.57 | 16,968 |
| 2016-08-09 | $13.45 | $13.60 | $13.45 | $13.49 | $10.52 | 6,548 |
| 2016-08-08 | $13.37 | $13.39 | $13.34 | $13.39 | $10.45 | 15,081 |
| 2016-08-05 | $13.04 | $13.25 | $13.04 | $13.25 | $10.34 | 37,645 |
| 2016-08-04 | $12.94 | $12.94 | $12.73 | $12.81 | $9.99 | 8,187 |
| 2016-08-03 | $12.60 | $12.73 | $12.59 | $12.64 | $9.86 | 16,782 |
| 2016-08-02 | $12.94 | $12.94 | $12.70 | $12.73 | $9.93 | 15,807 |
| 2016-08-01 | $12.91 | $12.99 | $12.81 | $12.81 | $9.99 | 12,117 |
| 2016-07-29 | $13.21 | $13.33 | $13.21 | $13.29 | $10.37 | 6,078 |
| 2016-07-28 | $13.02 | $13.16 | $12.93 | $13.07 | $10.19 | 7,354 |
| 2016-07-27 | $13.10 | $13.14 | $12.98 | $13.08 | $10.20 | 8,327 |
| 2016-07-26 | $13.10 | $13.11 | $12.99 | $13.04 | $10.17 | 20,519 |
| 2016-07-25 | $12.99 | $13.12 | $12.99 | $13.10 | $10.22 | 10,357 |
| 2016-07-22 | $13.28 | $13.33 | $13.20 | $13.27 | $10.35 | 15,094 |
| 2016-07-21 | $13.17 | $13.20 | $13.03 | $13.04 | $10.17 | 27,705 |
| 2016-07-20 | $13.05 | $13.19 | $13.05 | $13.14 | $10.25 | 13,762 |
| 2016-07-19 | $12.82 | $12.95 | $12.82 | $12.92 | $10.08 | 20,487 |
| 2016-07-18 | $12.85 | $13.04 | $12.85 | $13.00 | $10.14 | 20,183 |
| 2016-07-15 | $12.77 | $12.90 | $12.76 | $12.85 | $10.02 | 10,006 |
| 2016-07-14 | $12.08 | $12.80 | $12.08 | $12.78 | $9.97 | 15,917 |
| 2016-07-13 | $11.37 | $11.41 | $11.28 | $11.28 | $8.80 | 24,266 |
| 2016-07-12 | $11.49 | $11.76 | $11.46 | $11.73 | $9.15 | 48,210 |
| 2016-07-11 | $11.01 | $11.01 | $10.89 | $10.96 | $8.55 | 13,768 |
| 2016-07-08 | $10.75 | $10.90 | $10.69 | $10.80 | $8.43 | 21,154 |
| 2016-07-07 | $10.73 | $10.76 | $10.55 | $10.60 | $8.27 | 22,901 |
| 2016-07-06 | $10.44 | $10.58 | $10.27 | $10.52 | $8.21 | 47,515 |
| 2016-07-05 | $10.62 | $10.68 | $10.45 | $10.51 | $8.20 | 31,767 |
| 2016-07-01 | $10.90 | $11.19 | $10.85 | $11.10 | $8.66 | 20,671 |
| 2016-06-30 | $11.07 | $11.42 | $11.01 | $11.42 | $8.91 | 16,529 |
| 2016-06-29 | $11.12 | $11.23 | $11.05 | $11.11 | $8.67 | 15,485 |
| 2016-06-28 | $10.92 | $10.99 | $10.78 | $10.92 | $8.52 | 64,586 |
| 2016-06-27 | $10.41 | $10.45 | $10.29 | $10.30 | $8.04 | 62,748 |
| 2016-06-24 | $10.72 | $11.30 | $10.72 | $10.95 | $8.54 | 18,853 |
| 2016-06-23 | $12.85 | $12.93 | $12.76 | $12.82 | $10.00 | 15,730 |
| 2016-06-22 | $12.53 | $12.67 | $12.50 | $12.56 | $9.80 | 13,756 |
| 2016-06-21 | $12.42 | $12.45 | $12.30 | $12.40 | $9.67 | 38,489 |
| 2016-06-20 | $12.07 | $12.18 | $12.07 | $12.09 | $9.43 | 19,990 |
| 2016-06-17 | $12.00 | $12.08 | $11.94 | $11.99 | $9.35 | 30,615 |
| 2016-06-16 | $11.68 | $11.81 | $11.57 | $11.80 | $9.21 | 17,417 |
| 2016-06-15 | $11.83 | $11.87 | $11.73 | $11.77 | $9.18 | 63,728 |
| 2016-06-14 | $11.70 | $11.77 | $11.57 | $11.57 | $9.03 | 50,465 |
| 2016-06-13 | $11.76 | $11.92 | $11.74 | $11.78 | $9.19 | 9,795 |
| 2016-06-10 | $11.98 | $12.05 | $11.87 | $11.91 | $9.29 | 12,378 |
| 2016-06-09 | $12.72 | $12.76 | $12.68 | $12.70 | $9.91 | 20,604 |
| 2016-06-08 | $12.99 | $13.04 | $12.90 | $12.90 | $10.06 | 25,275 |
| 2016-06-07 | $13.32 | $13.39 | $12.81 | $12.85 | $10.02 | 19,345 |
| 2016-06-06 | $13.17 | $13.19 | $13.11 | $13.16 | $10.26 | 5,512 |
| 2016-06-03 | $12.96 | $13.18 | $12.91 | $13.14 | $10.25 | 10,420 |
| 2016-06-02 | $13.15 | $13.30 | $13.02 | $13.11 | $10.23 | 13,951 |
| 2016-06-01 | $13.14 | $13.22 | $13.12 | $13.18 | $10.28 | 15,256 |
| 2016-05-31 | $13.62 | $13.62 | $13.29 | $13.30 | $10.37 | 11,583 |
| 2016-05-27 | $13.56 | $13.62 | $13.46 | $13.52 | $10.54 | 11,824 |
| 2016-05-26 | $13.80 | $13.80 | $13.61 | $13.62 | $10.63 | 9,044 |
| 2016-05-25 | $13.55 | $13.72 | $13.55 | $13.65 | $10.65 | 5,472 |
| 2016-05-24 | $13.11 | $13.33 | $13.11 | $13.33 | $10.17 | 19,835 |
| 2016-05-23 | $12.96 | $13.05 | $12.93 | $12.96 | $9.89 | 7,769 |
| 2016-05-20 | $12.87 | $12.92 | $12.74 | $12.82 | $9.79 | 13,255 |
| 2016-05-19 | $12.86 | $12.89 | $12.77 | $12.79 | $9.76 | 23,730 |
| 2016-05-18 | $12.93 | $13.21 | $12.90 | $13.06 | $9.77 | 10,519 |
| 2016-05-17 | $13.07 | $13.25 | $13.00 | $13.25 | $9.91 | 6,384 |
| 2016-05-16 | $13.21 | $13.21 | $13.10 | $13.12 | $9.81 | 12,948 |
| 2016-05-13 | $13.26 | $13.27 | $13.09 | $13.09 | $9.79 | 5,348 |
| 2016-05-12 | $13.40 | $13.46 | $13.30 | $13.31 | $9.96 | 16,039 |
| 2016-05-11 | $13.20 | $13.41 | $13.20 | $13.25 | $9.91 | 7,572 |
| 2016-05-10 | $13.29 | $13.46 | $13.29 | $13.39 | $10.02 | 27,729 |
| 2016-05-09 | $13.43 | $13.48 | $13.37 | $13.42 | $10.04 | 9,667 |
| 2016-05-06 | $13.25 | $13.36 | $13.25 | $13.33 | $9.97 | 7,145 |
| 2016-05-05 | $13.54 | $13.57 | $13.49 | $13.51 | $10.11 | 8,773 |
| 2016-05-04 | $13.73 | $13.77 | $13.60 | $13.67 | $10.23 | 6,785 |
| 2016-05-03 | $14.17 | $14.28 | $14.08 | $14.28 | $10.68 | 12,718 |
| 2016-05-02 | $14.46 | $14.46 | $14.35 | $14.42 | $10.78 | 6,425 |
| 2016-04-29 | $14.30 | $14.42 | $14.21 | $14.42 | $10.79 | 13,598 |
| 2016-04-28 | $14.20 | $14.24 | $14.08 | $14.17 | $10.60 | 10,827 |
| 2016-04-27 | $14.14 | $14.30 | $14.14 | $14.27 | $10.67 | 15,093 |
| 2016-04-26 | $14.18 | $14.18 | $14.05 | $14.09 | $10.54 | 3,828 |
| 2016-04-25 | $14.15 | $14.21 | $14.03 | $14.03 | $10.50 | 6,403 |
| 2016-04-22 | $14.50 | $14.60 | $14.50 | $14.54 | $10.88 | 9,347 |
| 2016-04-21 | $14.35 | $14.35 | $14.15 | $14.18 | $10.61 | 7,273 |
| 2016-04-20 | $14.30 | $14.40 | $14.25 | $14.26 | $10.67 | 13,182 |
| 2016-04-19 | $14.62 | $14.63 | $14.46 | $14.47 | $10.83 | 7,460 |
| 2016-04-18 | $14.37 | $14.52 | $14.35 | $14.49 | $10.84 | 14,399 |
| 2016-04-15 | $14.30 | $14.51 | $14.28 | $14.28 | $10.68 | 10,626 |
| 2016-04-14 | $14.20 | $14.37 | $14.17 | $14.29 | $10.69 | 27,198 |
| 2016-04-13 | $13.97 | $14.13 | $13.94 | $14.13 | $10.57 | 11,934 |
| 2016-04-12 | $13.81 | $13.97 | $13.81 | $13.97 | $10.45 | 5,213 |
| 2016-04-11 | $13.91 | $13.97 | $13.69 | $13.69 | $10.24 | 13,107 |
| 2016-04-08 | $13.87 | $14.03 | $13.82 | $13.82 | $10.34 | 7,157 |
| 2016-04-07 | $13.73 | $13.81 | $13.55 | $13.61 | $10.18 | 19,467 |
| 2016-04-06 | $14.09 | $14.18 | $13.96 | $14.07 | $10.53 | 36,962 |
| 2016-04-05 | $13.84 | $13.91 | $13.80 | $13.91 | $10.41 | 128,078 |
| 2016-04-04 | $13.96 | $14.00 | $13.86 | $13.93 | $10.42 | 6,787 |
| 2016-04-01 | $13.78 | $14.04 | $13.78 | $13.93 | $10.42 | 11,318 |
| 2016-03-31 | $14.08 | $14.11 | $13.84 | $13.84 | $10.35 | 5,540 |
| 2016-03-30 | $13.84 | $13.98 | $13.76 | $13.83 | $10.35 | 20,550 |
| 2016-03-29 | $13.38 | $13.60 | $13.38 | $13.60 | $10.17 | 46,458 |
| 2016-03-28 | $13.37 | $13.50 | $13.37 | $13.39 | $10.01 | 16,737 |
| 2016-03-24 | $13.30 | $13.40 | $13.28 | $13.30 | $9.95 | 9,691 |
| 2016-03-23 | $13.59 | $13.69 | $13.48 | $13.57 | $10.15 | 5,308 |
| 2016-03-22 | $13.74 | $14.09 | $13.69 | $13.96 | $10.44 | 7,935 |
| 2016-03-21 | $13.93 | $14.00 | $13.90 | $13.92 | $10.41 | 6,503 |
| 2016-03-18 | $14.34 | $14.34 | $14.18 | $14.21 | $10.63 | 14,591 |
| 2016-03-17 | $14.03 | $14.12 | $13.81 | $13.99 | $10.47 | 5,799 |
| 2016-03-16 | $13.74 | $14.00 | $13.71 | $14.00 | $10.47 | 21,152 |
| 2016-03-15 | $14.01 | $14.08 | $13.94 | $14.04 | $10.50 | 9,903 |
| 2016-03-14 | $14.17 | $14.22 | $14.03 | $14.12 | $10.56 | 5,119 |
| 2016-03-11 | $14.07 | $14.35 | $14.06 | $14.35 | $10.74 | 23,945 |
| 2016-03-10 | $13.48 | $13.59 | $13.37 | $13.52 | $10.12 | 4,810 |
| 2016-03-09 | $13.11 | $13.25 | $13.11 | $13.22 | $9.89 | 10,544 |
| 2016-03-08 | $13.11 | $13.26 | $13.07 | $13.07 | $9.78 | 42,529 |
| 2016-03-07 | $12.74 | $12.83 | $12.73 | $12.78 | $9.56 | 23,916 |
| 2016-03-04 | $13.09 | $13.18 | $12.97 | $13.01 | $9.73 | 38,418 |
| 2016-03-03 | $13.02 | $13.22 | $12.97 | $13.18 | $9.86 | 10,721 |
| 2016-03-02 | $12.98 | $13.23 | $12.98 | $13.19 | $9.87 | 15,589 |
| 2016-03-01 | $13.03 | $13.07 | $12.89 | $13.03 | $9.74 | 42,513 |
| 2016-02-29 | $12.73 | $12.99 | $12.73 | $12.83 | $9.60 | 14,771 |
| 2016-02-26 | $13.39 | $13.46 | $13.14 | $13.20 | $9.87 | 13,092 |
| 2016-02-25 | $13.55 | $13.75 | $13.55 | $13.68 | $10.23 | 14,806 |
| 2016-02-24 | $13.30 | $13.54 | $13.22 | $13.54 | $10.13 | 12,538 |
| 2016-02-23 | $13.82 | $13.85 | $13.79 | $13.81 | $10.33 | 24,731 |
| 2016-02-22 | $14.06 | $14.13 | $13.97 | $14.09 | $10.54 | 15,115 |
| 2016-02-19 | $13.63 | $13.95 | $13.63 | $13.95 | $10.44 | 10,921 |
| 2016-02-18 | $13.93 | $13.93 | $13.53 | $13.59 | $10.17 | 7,274 |
| 2016-02-17 | $14.20 | $14.43 | $14.20 | $14.36 | $10.74 | 27,373 |
| 2016-02-16 | $13.75 | $13.95 | $13.75 | $13.95 | $10.44 | 9,614 |
| 2016-02-12 | $13.34 | $13.44 | $13.09 | $13.44 | $10.06 | 11,693 |
| 2016-02-11 | $13.41 | $13.41 | $13.11 | $13.25 | $9.91 | 17,061 |
| 2016-02-10 | $13.30 | $13.32 | $13.15 | $13.21 | $9.88 | 8,981 |
| 2016-02-09 | $12.58 | $12.98 | $12.58 | $12.96 | $9.70 | 29,167 |
| 2016-02-08 | $13.20 | $13.25 | $12.92 | $13.25 | $9.91 | 13,022 |
| 2016-02-05 | $14.24 | $14.24 | $14.14 | $14.23 | $10.65 | 9,217 |
| 2016-02-04 | $13.88 | $14.20 | $13.88 | $14.20 | $10.62 | 34,895 |
| 2016-02-03 | $13.99 | $14.03 | $13.72 | $13.98 | $10.46 | 50,273 |
| 2016-02-02 | $14.28 | $14.31 | $14.12 | $14.12 | $10.56 | 19,935 |
| 2016-02-01 | $14.16 | $14.35 | $14.15 | $14.31 | $10.71 | 21,134 |
| 2016-01-29 | $14.25 | $14.64 | $14.25 | $14.58 | $10.91 | 13,221 |
| 2016-01-28 | $14.34 | $14.45 | $14.25 | $14.40 | $10.77 | 19,501 |
| 2016-01-27 | $14.65 | $14.68 | $14.42 | $14.43 | $10.80 | 51,507 |
| 2016-01-26 | $14.59 | $14.76 | $14.59 | $14.72 | $11.01 | 42,435 |
| 2016-01-25 | $14.44 | $14.55 | $14.37 | $14.50 | $10.85 | 33,286 |
| 2016-01-22 | $14.17 | $14.25 | $14.05 | $14.15 | $10.59 | 23,749 |
| 2016-01-21 | $13.60 | $13.89 | $13.59 | $13.76 | $10.29 | 27,001 |
| 2016-01-20 | $13.44 | $13.55 | $13.24 | $13.55 | $10.14 | 52,652 |
| 2016-01-19 | $13.73 | $13.78 | $13.55 | $13.66 | $10.22 | 19,643 |
| 2016-01-15 | $13.62 | $13.84 | $13.60 | $13.66 | $10.22 | 31,625 |
| 2016-01-14 | $14.17 | $14.28 | $14.09 | $14.25 | $10.66 | 21,120 |
| 2016-01-13 | $14.64 | $14.72 | $14.27 | $14.32 | $10.71 | 646,022 |
| 2016-01-12 | $14.65 | $14.72 | $14.57 | $14.72 | $11.01 | 19,042 |
| 2016-01-11 | $14.47 | $14.58 | $14.39 | $14.47 | $10.83 | 25,504 |
| 2016-01-08 | $14.61 | $14.65 | $14.28 | $14.28 | $10.68 | 11,110 |
| 2016-01-07 | $14.94 | $15.06 | $14.94 | $14.99 | $11.21 | 6,148 |
| 2016-01-06 | $15.19 | $15.19 | $15.11 | $15.13 | $11.32 | 7,741 |
| 2016-01-05 | $15.33 | $15.35 | $15.23 | $15.31 | $11.45 | 8,481 |
| 2016-01-04 | $15.27 | $15.33 | $15.21 | $15.33 | $11.47 | 11,795 |
| 2015-12-31 | $15.68 | $15.86 | $15.60 | $15.73 | $11.77 | 4,293 |
| 2015-12-30 | $15.75 | $15.88 | $15.71 | $15.77 | $11.80 | 11,523 |
| 2015-12-29 | $15.77 | $15.85 | $15.73 | $15.85 | $11.86 | 8,441 |
| 2015-12-28 | $15.77 | $15.87 | $15.76 | $15.84 | $11.85 | 15,195 |
| 2015-12-24 | $15.65 | $15.74 | $15.65 | $15.69 | $11.74 | 7,721 |
| 2015-12-23 | $15.61 | $15.75 | $15.58 | $15.75 | $11.78 | 45,550 |
| 2015-12-22 | $15.63 | $15.75 | $15.55 | $15.72 | $11.76 | 18,475 |
| 2015-12-21 | $15.45 | $15.55 | $15.35 | $15.47 | $11.57 | 17,982 |
| 2015-12-18 | $15.34 | $15.36 | $15.23 | $15.33 | $11.47 | 7,278 |
| 2015-12-17 | $15.33 | $15.36 | $15.11 | $15.15 | $11.33 | 13,157 |
| 2015-12-16 | $15.27 | $15.50 | $15.23 | $15.50 | $11.59 | 17,845 |
| 2015-12-15 | $15.15 | $15.22 | $15.09 | $15.18 | $11.35 | 13,445 |
| 2015-12-14 | $14.70 | $14.85 | $14.64 | $14.80 | $11.07 | 10,421 |
| 2015-12-11 | $14.69 | $14.87 | $14.62 | $14.68 | $10.98 | 8,681 |
| 2015-12-10 | $14.63 | $14.91 | $14.62 | $14.88 | $11.13 | 31,952 |
| 2015-12-09 | $14.94 | $15.19 | $14.94 | $15.00 | $11.22 | 19,934 |
| 2015-12-08 | $15.23 | $15.35 | $15.12 | $15.20 | $11.37 | 18,318 |
| 2015-12-07 | $15.31 | $15.41 | $15.22 | $15.35 | $11.48 | 43,418 |
| 2015-12-04 | $15.38 | $15.79 | $15.38 | $15.79 | $11.81 | 23,092 |
| 2015-12-03 | $15.21 | $15.37 | $15.13 | $15.32 | $11.46 | 7,938 |
| 2015-12-02 | $15.15 | $15.15 | $14.99 | $15.11 | $11.30 | 12,546 |
| 2015-12-01 | $15.48 | $15.48 | $15.34 | $15.44 | $11.55 | 12,896 |
| 2015-11-30 | $15.22 | $15.37 | $15.18 | $15.37 | $11.50 | 11,036 |
| 2015-11-27 | $14.79 | $14.91 | $14.77 | $14.80 | $11.07 | 4,759 |
| 2015-11-25 | $14.96 | $14.96 | $14.88 | $14.91 | $11.16 | 7,090 |
| 2015-11-24 | $15.11 | $15.30 | $15.10 | $15.24 | $11.40 | 12,033 |
| 2015-11-23 | $15.25 | $15.37 | $15.20 | $15.36 | $11.49 | 12,161 |
| 2015-11-20 | $15.05 | $15.08 | $14.95 | $15.01 | $11.23 | 10,710 |
| 2015-11-19 | $15.33 | $15.46 | $15.32 | $15.33 | $11.47 | 14,445 |
| 2015-11-18 | $15.14 | $15.28 | $15.14 | $15.28 | $11.43 | 10,819 |
| 2015-11-17 | $15.28 | $15.38 | $15.17 | $15.19 | $11.36 | 7,256 |
| 2015-11-16 | $14.95 | $15.20 | $14.95 | $15.20 | $11.37 | 16,740 |
| 2015-11-13 | $15.06 | $15.23 | $15.02 | $15.15 | $11.33 | 9,323 |
| 2015-11-12 | $15.13 | $15.25 | $14.98 | $15.08 | $11.28 | 18,635 |
| 2015-11-11 | $15.43 | $15.45 | $15.35 | $15.45 | $11.56 | 8,925 |
| 2015-11-10 | $15.14 | $15.31 | $15.14 | $15.28 | $11.43 | 123,328 |
| 2015-11-09 | $15.22 | $15.29 | $15.03 | $15.07 | $11.28 | 17,769 |
| 2015-11-06 | $15.00 | $15.32 | $14.99 | $15.24 | $11.40 | 10,427 |
| 2015-11-05 | $14.30 | $14.30 | $13.99 | $14.12 | $10.56 | 10,595 |
| 2015-11-04 | $14.22 | $14.22 | $13.97 | $14.00 | $10.47 | 10,988 |
| 2015-11-03 | $14.53 | $14.70 | $14.53 | $14.70 | $11.00 | 19,834 |
| 2015-11-02 | $14.91 | $14.91 | $14.73 | $14.73 | $11.02 | 28,419 |
| 2015-10-30 | $14.72 | $14.85 | $14.67 | $14.75 | $11.04 | 10,112 |
| 2015-10-29 | $14.58 | $14.67 | $14.55 | $14.64 | $10.95 | 16,237 |
| 2015-10-28 | $14.84 | $14.94 | $14.60 | $14.65 | $10.96 | 23,979 |
| 2015-10-27 | $14.77 | $14.88 | $14.69 | $14.77 | $11.05 | 12,013 |
| 2015-10-26 | $14.75 | $14.96 | $14.75 | $14.85 | $11.11 | 11,093 |
| 2015-10-23 | $14.93 | $14.98 | $14.75 | $14.86 | $11.12 | 9,657 |
| 2015-10-22 | $14.98 | $15.19 | $14.98 | $15.15 | $11.33 | 4,797 |
| 2015-10-21 | $15.14 | $15.28 | $15.06 | $15.21 | $11.38 | 10,390 |
| 2015-10-20 | $14.84 | $15.07 | $14.84 | $14.95 | $11.18 | 6,153 |
| 2015-10-19 | $15.05 | $15.07 | $15.00 | $15.04 | $11.25 | 4,231 |
| 2015-10-16 | $15.00 | $15.03 | $14.88 | $15.01 | $11.23 | 13,298 |
| 2015-10-15 | $14.91 | $14.91 | $14.73 | $14.86 | $11.12 | 8,828 |
| 2015-10-14 | $14.75 | $14.75 | $14.64 | $14.71 | $11.01 | 5,350 |
| 2015-10-13 | $14.65 | $14.75 | $14.52 | $14.62 | $10.94 | 14,458 |
| 2015-10-12 | $14.75 | $14.95 | $14.75 | $14.84 | $11.10 | 7,895 |
| 2015-10-09 | $14.85 | $14.85 | $14.77 | $14.81 | $11.08 | 10,051 |
| 2015-10-08 | $14.85 | $14.85 | $14.68 | $14.77 | $11.05 | 10,821 |
| 2015-10-07 | $15.05 | $15.10 | $14.97 | $15.10 | $11.30 | 13,749 |
| 2015-10-06 | $14.60 | $14.72 | $14.57 | $14.72 | $11.01 | 18,496 |
| 2015-10-05 | $14.62 | $14.74 | $14.56 | $14.64 | $10.95 | 6,497 |
| 2015-10-02 | $14.43 | $14.53 | $14.39 | $14.53 | $10.87 | 5,928 |
| 2015-10-01 | $14.55 | $14.55 | $14.34 | $14.47 | $10.83 | 12,911 |
| 2015-09-30 | $14.51 | $14.55 | $14.43 | $14.55 | $10.89 | 10,428 |
| 2015-09-29 | $14.30 | $14.59 | $14.30 | $14.50 | $10.85 | 33,751 |
| 2015-09-28 | $14.18 | $14.21 | $14.09 | $14.15 | $10.59 | 16,855 |
| 2015-09-25 | $14.48 | $14.49 | $14.31 | $14.32 | $10.71 | 9,189 |
| 2015-09-24 | $14.32 | $14.44 | $14.28 | $14.36 | $10.74 | 16,691 |
| 2015-09-23 | $14.31 | $14.31 | $14.18 | $14.29 | $10.69 | 16,162 |
| 2015-09-22 | $14.20 | $14.26 | $14.03 | $14.15 | $10.59 | 18,751 |
| 2015-09-21 | $14.44 | $14.49 | $14.33 | $14.33 | $10.72 | 18,078 |
| 2015-09-18 | $14.65 | $14.72 | $14.46 | $14.47 | $10.83 | 15,163 |
| 2015-09-17 | $15.15 | $15.34 | $15.03 | $15.22 | $11.39 | 8,295 |
| 2015-09-16 | $15.00 | $15.10 | $14.98 | $15.10 | $11.30 | 11,377 |
| 2015-09-15 | $14.87 | $15.04 | $14.86 | $15.02 | $11.24 | 11,881 |
| 2015-09-14 | $14.88 | $15.06 | $14.88 | $15.06 | $11.27 | 3,719 |
| 2015-09-11 | $15.10 | $15.12 | $14.97 | $15.12 | $11.31 | 10,830 |
| 2015-09-10 | $15.00 | $15.26 | $15.00 | $15.26 | $11.42 | 12,799 |
| 2015-09-09 | $15.23 | $15.29 | $15.06 | $15.11 | $11.30 | 11,484 |
| 2015-09-08 | $14.99 | $15.30 | $14.99 | $15.26 | $11.42 | 14,919 |
| 2015-09-04 | $14.27 | $14.35 | $14.21 | $14.35 | $10.74 | 21,893 |
| 2015-09-03 | $14.61 | $14.80 | $14.61 | $14.76 | $11.04 | 15,153 |
| 2015-09-02 | $14.76 | $14.77 | $14.61 | $14.77 | $11.05 | 11,803 |
| 2015-09-01 | $14.74 | $14.80 | $14.63 | $14.63 | $10.95 | 12,854 |
| 2015-08-31 | $14.93 | $14.93 | $14.77 | $14.87 | $11.12 | 16,819 |
| 2015-08-28 | $14.77 | $14.95 | $14.69 | $14.93 | $11.17 | 18,142 |
| 2015-08-27 | $14.98 | $15.08 | $14.92 | $15.08 | $11.28 | 13,392 |
| 2015-08-26 | $14.73 | $14.80 | $14.50 | $14.80 | $11.07 | 19,875 |
| 2015-08-25 | $15.08 | $15.14 | $14.57 | $14.57 | $10.90 | 29,970 |
| 2015-08-24 | $14.33 | $14.79 | $14.15 | $14.50 | $10.85 | 24,206 |
| 2015-08-21 | $14.98 | $14.98 | $14.64 | $14.64 | $10.95 | 74,193 |
| 2015-08-20 | $15.35 | $15.37 | $15.23 | $15.26 | $11.42 | 6,364 |
| 2015-08-19 | $15.93 | $16.04 | $15.82 | $15.90 | $11.90 | 22,726 |
| 2015-08-18 | $15.84 | $15.94 | $15.82 | $15.93 | $11.92 | 322,660 |
| 2015-08-17 | $15.71 | $15.84 | $15.71 | $15.82 | $11.83 | 18,094 |
| 2015-08-14 | $15.87 | $15.94 | $15.75 | $15.93 | $11.92 | 108,007 |
| 2015-08-13 | $15.73 | $15.91 | $15.70 | $15.85 | $11.86 | 10,713 |
| 2015-08-12 | $15.56 | $15.65 | $15.51 | $15.65 | $11.71 | 8,656 |
| 2015-08-11 | $15.69 | $15.87 | $15.69 | $15.84 | $11.85 | 23,832 |
| 2015-08-10 | $15.70 | $15.85 | $15.69 | $15.81 | $11.83 | 18,297 |
| 2015-08-07 | $15.21 | $15.64 | $15.21 | $15.57 | $11.65 | 23,005 |
| 2015-08-06 | $15.29 | $15.29 | $14.97 | $15.01 | $11.23 | 12,081 |
| 2015-08-05 | $15.19 | $15.25 | $15.11 | $15.21 | $11.38 | 6,625 |
| 2015-08-04 | $15.14 | $15.27 | $15.09 | $15.13 | $11.32 | 21,809 |
| 2015-08-03 | $15.22 | $15.30 | $15.15 | $15.16 | $11.34 | 20,265 |
| 2015-07-31 | $15.10 | $15.16 | $14.96 | $15.07 | $11.27 | 7,045 |
| 2015-07-30 | $14.92 | $14.96 | $14.83 | $14.88 | $11.13 | 7,100 |
| 2015-07-29 | $15.08 | $15.22 | $15.06 | $15.17 | $11.35 | 191,098 |
| 2015-07-28 | $15.14 | $15.25 | $15.10 | $15.25 | $11.41 | 13,141 |
| 2015-07-27 | $14.96 | $14.99 | $14.89 | $14.97 | $11.20 | 2,156 |
| 2015-07-24 | $15.16 | $15.21 | $15.09 | $15.09 | $11.29 | 3,607 |
| 2015-07-23 | $15.31 | $15.33 | $15.18 | $15.18 | $11.36 | 73,102 |
| 2015-07-22 | $15.13 | $15.23 | $15.12 | $15.19 | $11.36 | 6,362 |
| 2015-07-21 | $15.10 | $15.16 | $15.01 | $15.04 | $11.25 | 27,804 |
| 2015-07-20 | $15.06 | $15.07 | $14.95 | $14.96 | $11.19 | 22,269 |
| 2015-07-17 | $14.87 | $14.94 | $14.87 | $14.87 | $11.13 | 5,638 |
| 2015-07-16 | $14.85 | $15.00 | $14.85 | $14.91 | $11.16 | 83,414 |
| 2015-07-15 | $15.00 | $15.02 | $14.87 | $14.91 | $11.16 | 6,926 |
| 2015-07-14 | $14.98 | $15.12 | $14.98 | $15.12 | $11.31 | 8,958 |
| 2015-07-13 | $15.06 | $15.11 | $14.96 | $15.11 | $11.30 | 3,753 |
| 2015-07-10 | $14.80 | $14.87 | $14.78 | $14.85 | $11.11 | 6,979 |
| 2015-07-09 | $14.31 | $14.40 | $14.22 | $14.37 | $10.75 | 11,309 |
| 2015-07-08 | $13.94 | $13.97 | $13.81 | $13.92 | $10.41 | 8,205 |
Erste Group Bank AG (EBKDY) News Headlines
Recent Erste Group Bank AG (EBKDY) News
Similar Companies to Erste Group Bank AG (EBKDY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |