Endeavour Mining Plc (EDVMF) Exchange: OTCQX
Data as of June 26, 2025
$30.34 ($-0.26) -0.85%
Endeavour Mining Plc - Daily Information
Click for more stock information on Endeavour Mining Plc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $30.50 |
| Previous Close | $30.34 |
| High | $30.65 |
| Low | $30.26 |
| Adjusted Open | $30.50 |
| Previous Adjusted Close | $30.34 |
| Adjusted High | $30.65 |
| Adjusted Low | $30.26 |
About Endeavour Mining Plc (EDVMF)
No Description Available
Invest in Endeavour Mining Plc (EDVMF)
Historical Stock Data for Endeavour Mining Plc (EDVMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $30.50 | $30.65 | $30.26 | $30.34 | $30.34 | 3,971 |
| 2025-05-29 | $31.00 | $31.00 | $30.51 | $30.60 | $30.60 | 4,845 |
| 2025-05-28 | $30.70 | $31.00 | $30.55 | $30.98 | $30.98 | 8,057 |
| 2025-05-27 | $29.99 | $30.60 | $29.99 | $30.56 | $30.56 | 4,902 |
| 2025-05-23 | $29.75 | $30.68 | $29.75 | $30.62 | $30.62 | 11,850 |
| 2025-05-22 | $29.75 | $29.75 | $29.35 | $29.35 | $29.35 | 2,478 |
| 2025-05-21 | $28.50 | $29.67 | $28.50 | $29.67 | $29.67 | 6,512 |
| 2025-05-20 | $28.30 | $28.42 | $28.04 | $28.42 | $28.42 | 8,933 |
| 2025-05-19 | $27.50 | $28.10 | $27.30 | $27.80 | $27.80 | 10,585 |
| 2025-05-16 | $27.26 | $27.43 | $27.17 | $27.40 | $27.40 | 1,841 |
| 2025-05-15 | $27.57 | $27.83 | $27.37 | $27.74 | $27.74 | 3,266 |
| 2025-05-14 | $28.00 | $28.00 | $27.26 | $27.26 | $27.26 | 6,707 |
| 2025-05-13 | $28.00 | $28.21 | $26.73 | $28.21 | $28.21 | 12,785 |
| 2025-05-12 | $28.33 | $28.44 | $27.62 | $27.88 | $27.88 | 14,413 |
| 2025-05-09 | $29.77 | $30.18 | $29.77 | $29.95 | $29.95 | 4,066 |
| 2025-05-08 | $29.48 | $29.48 | $28.72 | $28.98 | $28.98 | 1,720 |
| 2025-05-07 | $29.46 | $29.81 | $29.46 | $29.70 | $29.70 | 4,132 |
| 2025-05-06 | $28.06 | $29.82 | $28.06 | $29.82 | $29.82 | 6,257 |
| 2025-05-05 | $28.25 | $29.50 | $28.25 | $28.73 | $28.73 | 34,964 |
| 2025-05-02 | $27.97 | $28.06 | $27.87 | $28.06 | $28.06 | 6,240 |
| 2025-05-01 | $28.37 | $28.37 | $27.37 | $27.50 | $27.50 | 46,156 |
| 2025-04-30 | $27.12 | $27.12 | $26.60 | $26.90 | $26.90 | 2,828 |
| 2025-04-29 | $27.19 | $27.34 | $26.85 | $27.08 | $27.08 | 8,375 |
| 2025-04-28 | $27.56 | $27.56 | $27.00 | $27.03 | $27.03 | 15,473 |
| 2025-04-25 | $27.00 | $27.00 | $26.69 | $26.85 | $26.85 | 20,114 |
| 2025-04-24 | $26.60 | $27.80 | $26.60 | $27.50 | $27.50 | 3,573 |
| 2025-04-23 | $28.00 | $28.00 | $26.93 | $27.50 | $27.50 | 121,611 |
| 2025-04-22 | $28.75 | $29.27 | $28.63 | $28.70 | $28.70 | 44,162 |
| 2025-04-21 | $28.30 | $29.51 | $28.30 | $29.51 | $29.51 | 96,454 |
| 2025-04-17 | $28.78 | $28.88 | $28.27 | $28.73 | $28.73 | 86,459 |
| 2025-04-16 | $26.72 | $29.20 | $26.72 | $28.79 | $28.79 | 104,997 |
| 2025-04-15 | $27.38 | $27.60 | $27.00 | $27.60 | $27.60 | 15,988 |
| 2025-04-14 | $25.25 | $27.00 | $25.25 | $26.69 | $26.69 | 166,802 |
| 2025-04-11 | $25.10 | $26.54 | $24.41 | $26.13 | $26.13 | 21,041 |
| 2025-04-10 | $23.92 | $25.04 | $23.72 | $25.04 | $25.04 | 9,204 |
| 2025-04-09 | $22.00 | $24.13 | $22.00 | $23.92 | $23.92 | 13,961 |
| 2025-04-08 | $22.20 | $22.51 | $21.74 | $21.74 | $21.74 | 4,224 |
| 2025-04-07 | $21.95 | $22.78 | $21.35 | $21.81 | $21.81 | 13,818 |
| 2025-04-04 | $23.09 | $23.09 | $21.97 | $22.44 | $22.44 | 19,815 |
| 2025-04-03 | $23.75 | $24.35 | $23.75 | $24.20 | $24.20 | 6,627 |
| 2025-04-02 | $23.79 | $23.98 | $23.59 | $23.83 | $23.83 | 4,134 |
| 2025-04-01 | $24.04 | $24.20 | $23.89 | $23.89 | $23.89 | 10,024 |
| 2025-03-31 | $23.95 | $24.13 | $23.34 | $24.04 | $24.04 | 16,979 |
| 2025-03-28 | $23.80 | $24.10 | $23.50 | $23.70 | $23.70 | 15,906 |
| 2025-03-27 | $22.70 | $23.55 | $22.70 | $23.54 | $23.54 | 11,069 |
| 2025-03-26 | $23.03 | $23.22 | $22.75 | $22.75 | $22.75 | 4,785 |
| 2025-03-25 | $22.71 | $23.17 | $22.71 | $22.81 | $22.81 | 3,243 |
| 2025-03-24 | $22.85 | $22.85 | $22.72 | $22.72 | $22.72 | 3,224 |
| 2025-03-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 564 |
| 2025-03-20 | $22.53 | $22.90 | $22.50 | $22.83 | $22.83 | 5,152 |
| 2025-03-19 | $22.40 | $22.88 | $22.40 | $22.60 | $22.60 | 51,259 |
| 2025-03-18 | $22.82 | $22.94 | $22.66 | $22.88 | $22.88 | 2,977 |
| 2025-03-17 | $21.85 | $22.38 | $21.85 | $22.29 | $22.29 | 8,721 |
| 2025-03-14 | $22.18 | $22.18 | $21.75 | $21.85 | $21.85 | 12,126 |
| 2025-03-13 | $21.63 | $22.25 | $21.55 | $22.19 | $21.62 | 269,937 |
| 2025-03-12 | $21.30 | $21.58 | $20.90 | $21.58 | $21.03 | 3,010 |
| 2025-03-11 | $21.30 | $21.35 | $21.17 | $21.35 | $20.81 | 3,407 |
| 2025-03-10 | $21.00 | $21.29 | $20.52 | $20.54 | $20.02 | 2,563 |
| 2025-03-07 | $20.95 | $21.86 | $20.95 | $21.07 | $20.54 | 3,288 |
| 2025-03-06 | $21.15 | $22.15 | $21.15 | $21.65 | $21.10 | 65,307 |
| 2025-03-05 | $19.93 | $20.84 | $19.91 | $20.84 | $20.31 | 10,313 |
| 2025-03-04 | $20.41 | $20.41 | $20.03 | $20.04 | $19.53 | 3,729 |
| 2025-03-03 | $19.86 | $20.40 | $19.86 | $20.09 | $19.58 | 37,233 |
| 2025-02-28 | $19.60 | $19.88 | $19.60 | $19.86 | $19.35 | 5,300 |
| 2025-02-27 | $20.23 | $20.30 | $19.71 | $19.71 | $19.21 | 5,902 |
| 2025-02-26 | $20.76 | $21.22 | $20.51 | $21.22 | $20.68 | 17,977 |
| 2025-02-25 | $20.38 | $20.95 | $20.38 | $20.73 | $20.20 | 4,435 |
| 2025-02-24 | $22.01 | $22.01 | $21.07 | $21.50 | $20.95 | 13,937 |
| 2025-02-21 | $22.63 | $22.63 | $22.18 | $22.32 | $22.32 | 13,779 |
| 2025-02-20 | $22.84 | $22.95 | $22.57 | $22.57 | $22.57 | 11,591 |
| 2025-02-19 | $21.70 | $22.25 | $21.70 | $22.23 | $22.23 | 5,083 |
| 2025-02-18 | $22.52 | $22.52 | $21.99 | $22.33 | $22.33 | 19,295 |
| 2025-02-14 | $22.71 | $22.71 | $21.99 | $21.99 | $21.99 | 28,580 |
| 2025-02-13 | $22.27 | $22.50 | $22.26 | $22.50 | $22.50 | 2,525 |
| 2025-02-12 | $22.15 | $22.42 | $22.07 | $22.31 | $22.31 | 9,286 |
| 2025-02-11 | $22.36 | $22.37 | $22.10 | $22.28 | $22.28 | 72,582 |
| 2025-02-10 | $22.00 | $22.52 | $22.00 | $22.38 | $22.38 | 41,121 |
| 2025-02-07 | $21.30 | $21.57 | $21.17 | $21.49 | $21.49 | 20,143 |
| 2025-02-06 | $22.01 | $22.01 | $21.40 | $21.44 | $21.44 | 36,779 |
| 2025-02-05 | $21.30 | $22.00 | $21.30 | $22.00 | $22.00 | 60,418 |
| 2025-02-04 | $20.70 | $21.22 | $20.70 | $21.12 | $21.12 | 51,637 |
| 2025-02-03 | $20.71 | $20.93 | $20.34 | $20.34 | $20.34 | 40,574 |
| 2025-01-31 | $19.23 | $20.78 | $19.23 | $20.54 | $20.54 | 89,116 |
| 2025-01-30 | $19.44 | $20.80 | $19.44 | $20.22 | $20.22 | 37,450 |
| 2025-01-29 | $19.30 | $19.44 | $19.30 | $19.44 | $19.44 | 29,949 |
| 2025-01-28 | $18.75 | $19.30 | $18.75 | $19.30 | $19.30 | 45,879 |
| 2025-01-27 | $19.03 | $19.05 | $18.91 | $18.95 | $18.95 | 12,832 |
| 2025-01-24 | $19.40 | $19.59 | $19.40 | $19.57 | $19.57 | 10,589 |
| 2025-01-23 | $19.12 | $19.25 | $19.01 | $19.25 | $19.25 | 13,202 |
| 2025-01-22 | $19.02 | $19.45 | $19.02 | $19.45 | $19.45 | 3,408 |
| 2025-01-21 | $17.81 | $19.59 | $17.81 | $19.24 | $19.24 | 48,995 |
| 2025-01-17 | $18.80 | $18.80 | $18.63 | $18.63 | $18.63 | 31,058 |
| 2025-01-16 | $18.93 | $18.93 | $18.70 | $18.75 | $18.75 | 35,448 |
| 2025-01-15 | $17.88 | $18.71 | $17.88 | $18.71 | $18.71 | 181,355 |
| 2025-01-14 | $18.05 | $18.56 | $18.05 | $18.39 | $18.39 | 3,633 |
| 2025-01-13 | $18.00 | $18.03 | $17.91 | $18.01 | $18.01 | 5,253 |
| 2025-01-10 | $18.55 | $18.55 | $18.20 | $18.28 | $18.28 | 7,214 |
| 2025-01-08 | $18.16 | $18.55 | $18.00 | $18.15 | $18.15 | 16,730 |
| 2025-01-07 | $18.70 | $18.70 | $18.50 | $18.55 | $18.55 | 45,008 |
| 2025-01-06 | $18.52 | $18.52 | $18.23 | $18.23 | $18.23 | 35,577 |
| 2025-01-03 | $18.40 | $18.51 | $18.32 | $18.50 | $18.50 | 10,101 |
| 2025-01-02 | $18.30 | $18.65 | $18.30 | $18.52 | $18.52 | 25,542 |
| 2024-12-31 | $18.39 | $18.39 | $18.05 | $18.15 | $18.15 | 37,023 |
| 2024-12-30 | $17.80 | $18.10 | $17.51 | $18.08 | $18.08 | 58,971 |
| 2024-12-27 | $17.62 | $18.20 | $17.62 | $18.09 | $18.09 | 38,472 |
| 2024-12-26 | $18.59 | $18.59 | $18.25 | $18.25 | $18.25 | 5,000 |
| 2024-12-24 | $18.26 | $18.32 | $18.15 | $18.15 | $18.15 | 2,610 |
| 2024-12-23 | $18.25 | $18.34 | $18.02 | $18.34 | $18.34 | 46,889 |
| 2024-12-20 | $17.94 | $18.48 | $17.94 | $18.17 | $18.17 | 29,155 |
| 2024-12-19 | $17.53 | $17.87 | $17.53 | $17.85 | $17.85 | 76,799 |
| 2024-12-18 | $18.30 | $18.42 | $17.75 | $17.85 | $17.85 | 17,471 |
| 2024-12-17 | $18.35 | $18.41 | $18.15 | $18.37 | $18.37 | 9,331 |
| 2024-12-16 | $18.55 | $18.65 | $18.29 | $18.31 | $18.31 | 20,516 |
| 2024-12-13 | $18.96 | $19.00 | $18.63 | $18.63 | $18.63 | 8,912 |
| 2024-12-12 | $19.63 | $19.78 | $19.60 | $19.61 | $19.61 | 2,256 |
| 2024-12-11 | $20.40 | $20.46 | $20.23 | $20.26 | $20.26 | 5,735 |
| 2024-12-10 | $19.10 | $19.16 | $18.97 | $19.06 | $19.06 | 7,342 |
| 2024-12-09 | $19.05 | $19.52 | $18.92 | $18.92 | $18.92 | 11,510 |
| 2024-12-06 | $19.20 | $19.25 | $18.66 | $18.83 | $18.83 | 46,675 |
| 2024-12-05 | $19.78 | $19.78 | $19.49 | $19.50 | $19.50 | 40,581 |
| 2024-12-04 | $19.86 | $19.86 | $19.74 | $19.79 | $19.79 | 29,264 |
| 2024-12-03 | $19.61 | $19.86 | $19.61 | $19.86 | $19.86 | 27,411 |
| 2024-12-02 | $19.41 | $19.45 | $19.29 | $19.42 | $19.42 | 7,090 |
| 2024-11-29 | $19.80 | $19.82 | $19.63 | $19.82 | $19.82 | 21,523 |
| 2024-11-27 | $20.17 | $20.17 | $19.92 | $20.08 | $20.08 | 39,833 |
| 2024-11-26 | $19.73 | $19.92 | $19.65 | $19.92 | $19.92 | 4,235 |
| 2024-11-25 | $19.44 | $19.77 | $19.44 | $19.69 | $19.69 | 7,066 |
| 2024-11-22 | $19.82 | $20.03 | $19.82 | $19.86 | $19.86 | 7,034 |
| 2024-11-21 | $20.00 | $20.00 | $19.38 | $19.63 | $19.63 | 21,397 |
| 2024-11-20 | $20.00 | $20.09 | $19.70 | $19.90 | $19.90 | 13,678 |
| 2024-11-19 | $20.11 | $20.11 | $20.00 | $20.00 | $20.00 | 6,248 |
| 2024-11-18 | $19.78 | $20.20 | $19.73 | $20.17 | $20.17 | 24,727 |
| 2024-11-15 | $19.33 | $19.33 | $19.08 | $19.19 | $19.19 | 2,337 |
| 2024-11-14 | $19.31 | $19.56 | $19.20 | $19.30 | $19.30 | 18,520 |
| 2024-11-13 | $19.70 | $19.79 | $19.43 | $19.52 | $19.52 | 5,766 |
| 2024-11-12 | $20.60 | $20.60 | $19.73 | $19.76 | $19.76 | 24,337 |
| 2024-11-11 | $21.00 | $21.00 | $20.08 | $20.89 | $20.89 | 81,724 |
| 2024-11-08 | $21.20 | $21.85 | $21.20 | $21.85 | $21.85 | 2,685 |
| 2024-11-07 | $20.58 | $21.37 | $20.58 | $21.37 | $21.37 | 24,425 |
| 2024-11-06 | $21.68 | $21.68 | $20.99 | $20.99 | $20.99 | 4,373 |
| 2024-11-05 | $22.00 | $22.11 | $22.00 | $22.11 | $22.11 | 1,619 |
| 2024-11-04 | $21.24 | $22.50 | $21.24 | $22.00 | $22.00 | 6,549 |
| 2024-11-01 | $22.59 | $22.62 | $22.27 | $22.27 | $22.27 | 2,992 |
| 2024-10-31 | $23.41 | $23.41 | $21.98 | $22.27 | $22.27 | 4,502 |
| 2024-10-30 | $23.91 | $23.91 | $23.20 | $23.27 | $23.27 | 4,019 |
| 2024-10-29 | $23.10 | $23.44 | $23.01 | $23.44 | $23.44 | 13,705 |
| 2024-10-28 | $23.43 | $23.69 | $23.25 | $23.25 | $23.25 | 7,039 |
| 2024-10-25 | $23.80 | $24.00 | $23.80 | $23.98 | $23.98 | 14,828 |
| 2024-10-24 | $23.90 | $23.90 | $23.42 | $23.52 | $23.52 | 52,751 |
| 2024-10-23 | $24.43 | $24.43 | $23.85 | $23.85 | $23.85 | 84,203 |
| 2024-10-22 | $24.91 | $25.15 | $24.79 | $24.80 | $24.80 | 36,278 |
| 2024-10-21 | $24.80 | $25.00 | $24.57 | $24.70 | $24.70 | 32,735 |
| 2024-10-18 | $24.00 | $24.64 | $23.95 | $24.56 | $24.56 | 27,959 |
| 2024-10-17 | $23.17 | $24.17 | $22.68 | $23.86 | $23.86 | 98,794 |
| 2024-10-16 | $23.48 | $23.50 | $23.00 | $23.40 | $23.40 | 20,504 |
| 2024-10-15 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 821 |
| 2024-10-14 | $22.28 | $22.85 | $22.28 | $22.85 | $22.85 | 1,293 |
| 2024-10-11 | $22.85 | $22.99 | $22.75 | $22.95 | $22.95 | 4,220 |
| 2024-10-10 | $22.11 | $22.75 | $21.99 | $22.75 | $22.75 | 2,400 |
| 2024-10-09 | $22.46 | $22.46 | $21.73 | $21.94 | $21.94 | 5,550 |
| 2024-10-08 | $22.00 | $22.15 | $21.78 | $22.08 | $22.08 | 18,033 |
| 2024-10-07 | $21.36 | $22.55 | $20.98 | $22.55 | $22.55 | 35,715 |
| 2024-10-04 | $23.42 | $23.71 | $23.29 | $23.29 | $23.29 | 3,392 |
| 2024-10-03 | $23.67 | $23.67 | $23.42 | $23.65 | $23.65 | 8,588 |
| 2024-10-02 | $23.85 | $24.00 | $23.73 | $23.83 | $23.83 | 3,440 |
| 2024-10-01 | $23.85 | $24.10 | $23.78 | $24.06 | $24.06 | 30,220 |
| 2024-09-30 | $24.00 | $24.00 | $23.65 | $23.70 | $23.70 | 2,681 |
| 2024-09-27 | $24.49 | $24.98 | $24.00 | $24.18 | $24.18 | 12,831 |
| 2024-09-26 | $25.14 | $25.14 | $25.00 | $25.03 | $25.03 | 2,616 |
| 2024-09-25 | $25.00 | $25.37 | $25.00 | $25.15 | $25.15 | 12,837 |
| 2024-09-24 | $24.79 | $24.83 | $24.50 | $24.80 | $24.80 | 10,732 |
| 2024-09-23 | $24.50 | $24.97 | $24.40 | $24.50 | $24.50 | 26,881 |
| 2024-09-20 | $24.00 | $24.38 | $23.71 | $24.21 | $24.21 | 22,629 |
| 2024-09-19 | $23.43 | $24.17 | $23.43 | $23.69 | $23.69 | 6,152 |
| 2024-09-18 | $24.25 | $24.25 | $23.50 | $23.65 | $23.65 | 27,603 |
| 2024-09-17 | $24.54 | $24.54 | $24.00 | $24.25 | $24.25 | 11,845 |
| 2024-09-16 | $24.24 | $24.47 | $24.00 | $24.38 | $24.38 | 10,806 |
| 2024-09-13 | $22.68 | $24.59 | $22.68 | $24.59 | $24.59 | 21,436 |
| 2024-09-12 | $21.68 | $22.68 | $21.68 | $22.68 | $22.31 | 22,024 |
| 2024-09-11 | $20.88 | $21.21 | $20.88 | $21.00 | $20.66 | 9,547 |
| 2024-09-10 | $20.82 | $20.87 | $20.59 | $20.70 | $20.36 | 3,260 |
| 2024-09-09 | $20.59 | $20.59 | $20.19 | $20.57 | $20.23 | 6,888 |
| 2024-09-06 | $20.70 | $20.73 | $20.30 | $20.42 | $20.09 | 8,524 |
| 2024-09-05 | $20.19 | $20.76 | $20.19 | $20.73 | $20.39 | 13,067 |
| 2024-09-04 | $20.27 | $20.29 | $19.99 | $20.10 | $19.77 | 16,757 |
| 2024-09-03 | $20.56 | $20.60 | $20.01 | $20.26 | $19.93 | 16,836 |
| 2024-08-30 | $21.17 | $21.17 | $20.94 | $21.07 | $20.72 | 11,143 |
| 2024-08-29 | $21.22 | $21.50 | $21.21 | $21.50 | $21.15 | 3,260 |
| 2024-08-28 | $21.66 | $21.66 | $21.00 | $21.00 | $20.66 | 30,610 |
| 2024-08-27 | $21.67 | $21.85 | $21.50 | $21.84 | $21.48 | 8,025 |
| 2024-08-26 | $22.73 | $22.75 | $21.50 | $21.66 | $21.30 | 12,336 |
| 2024-08-23 | $21.70 | $21.92 | $21.46 | $21.66 | $21.30 | 18,476 |
| 2024-08-22 | $21.43 | $21.46 | $20.81 | $21.28 | $20.93 | 5,905 |
| 2024-08-21 | $21.65 | $21.65 | $21.11 | $21.11 | $20.76 | 2,158 |
| 2024-08-20 | $21.10 | $21.51 | $21.10 | $21.45 | $21.10 | 4,305 |
| 2024-08-19 | $19.60 | $21.21 | $19.60 | $21.10 | $20.75 | 9,595 |
| 2024-08-16 | $20.60 | $20.60 | $20.30 | $20.32 | $20.32 | 3,966 |
| 2024-08-15 | $20.20 | $20.20 | $20.00 | $20.00 | $20.00 | 5,534 |
| 2024-08-14 | $20.04 | $20.04 | $19.82 | $19.91 | $19.91 | 5,399 |
| 2024-08-13 | $20.08 | $20.20 | $20.00 | $20.20 | $20.20 | 786 |
| 2024-08-12 | $20.00 | $20.28 | $19.85 | $20.20 | $20.20 | 18,294 |
| 2024-08-09 | $19.75 | $19.75 | $19.52 | $19.75 | $19.75 | 3,134 |
| 2024-08-08 | $19.50 | $19.76 | $19.10 | $19.71 | $19.71 | 15,899 |
| 2024-08-07 | $19.75 | $19.77 | $19.10 | $19.23 | $19.23 | 28,872 |
| 2024-08-06 | $20.29 | $20.29 | $19.44 | $19.45 | $19.45 | 74,232 |
| 2024-08-05 | $21.29 | $21.29 | $20.10 | $20.70 | $20.70 | 15,717 |
| 2024-08-02 | $22.16 | $22.16 | $20.80 | $20.90 | $20.90 | 3,549 |
| 2024-08-01 | $21.76 | $21.76 | $21.00 | $21.02 | $21.02 | 27,266 |
| 2024-07-31 | $22.81 | $23.24 | $21.83 | $22.00 | $22.00 | 31,313 |
| 2024-07-30 | $22.00 | $22.65 | $21.88 | $22.65 | $22.65 | 18,743 |
| 2024-07-29 | $22.05 | $22.09 | $22.01 | $22.01 | $22.01 | 2,579 |
| 2024-07-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 850 |
| 2024-07-25 | $22.54 | $22.54 | $21.62 | $21.81 | $21.81 | 13,992 |
| 2024-07-24 | $22.02 | $23.10 | $22.02 | $22.63 | $22.63 | 953 |
| 2024-07-23 | $22.40 | $22.42 | $22.20 | $22.20 | $22.20 | 14,272 |
| 2024-07-22 | $22.80 | $22.80 | $22.43 | $22.50 | $22.50 | 7,926 |
| 2024-07-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 387 |
| 2024-07-18 | $23.40 | $23.40 | $22.65 | $22.90 | $22.90 | 12,513 |
| 2024-07-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 20,902 |
| 2024-07-16 | $23.41 | $23.86 | $23.41 | $23.67 | $23.67 | 9,792 |
| 2024-07-15 | $23.51 | $23.60 | $23.38 | $23.41 | $23.41 | 8,493 |
| 2024-07-12 | $23.74 | $23.74 | $23.44 | $23.44 | $23.44 | 5,438 |
| 2024-07-11 | $23.27 | $23.86 | $23.27 | $23.74 | $23.74 | 5,314 |
| 2024-07-10 | $23.00 | $23.27 | $23.00 | $23.27 | $23.27 | 2,498 |
| 2024-07-09 | $22.57 | $22.67 | $22.20 | $22.20 | $22.20 | 3,125 |
| 2024-07-08 | $22.84 | $22.84 | $22.20 | $22.20 | $22.20 | 3,532 |
| 2024-07-05 | $22.00 | $23.00 | $22.00 | $22.78 | $22.78 | 15,434 |
| 2024-07-03 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 15,468 |
| 2024-07-02 | $21.34 | $21.34 | $20.95 | $21.03 | $21.03 | 6,581 |
| 2024-07-01 | $21.00 | $21.63 | $21.00 | $21.19 | $21.19 | 5,468 |
| 2024-06-28 | $21.40 | $21.40 | $21.00 | $21.00 | $21.00 | 4,699 |
| 2024-06-27 | $21.39 | $21.39 | $20.93 | $20.93 | $20.93 | 1,275 |
| 2024-06-26 | $21.01 | $21.05 | $21.01 | $21.05 | $21.05 | 1,414 |
| 2024-06-25 | $21.02 | $21.02 | $21.01 | $21.01 | $21.01 | 2,243 |
| 2024-06-24 | $21.27 | $21.36 | $21.20 | $21.20 | $21.20 | 4,132 |
| 2024-06-21 | $21.60 | $21.60 | $21.15 | $21.15 | $21.15 | 111,024 |
| 2024-06-20 | $20.60 | $21.60 | $20.60 | $21.60 | $21.60 | 5,558 |
| 2024-06-18 | $20.08 | $20.52 | $20.08 | $20.52 | $20.52 | 16,351 |
| 2024-06-17 | $19.69 | $20.78 | $19.69 | $20.78 | $20.78 | 56,518 |
| 2024-06-14 | $20.62 | $20.79 | $20.45 | $20.45 | $20.45 | 9,104 |
| 2024-06-13 | $20.85 | $21.03 | $20.41 | $20.41 | $20.41 | 17,492 |
| 2024-06-12 | $21.00 | $21.23 | $21.00 | $21.20 | $21.20 | 10,872 |
| 2024-06-11 | $20.89 | $20.89 | $20.53 | $20.53 | $20.53 | 35,925 |
| 2024-06-10 | $20.77 | $21.15 | $20.77 | $21.08 | $21.08 | 46,263 |
| 2024-06-07 | $20.91 | $21.45 | $20.91 | $21.14 | $21.14 | 26,587 |
| 2024-06-06 | $22.35 | $22.55 | $22.32 | $22.32 | $22.32 | 14,264 |
| 2024-06-05 | $21.45 | $21.63 | $21.45 | $21.63 | $21.63 | 485 |
| 2024-06-04 | $21.57 | $21.57 | $21.10 | $21.28 | $21.28 | 2,464 |
| 2024-06-03 | $21.66 | $21.96 | $20.53 | $21.86 | $21.86 | 15,298 |
| 2024-05-31 | $21.61 | $21.89 | $21.61 | $21.78 | $21.78 | 1,645 |
| 2024-05-30 | $21.86 | $21.90 | $21.65 | $21.90 | $21.90 | 6,040 |
| 2024-05-29 | $21.75 | $21.78 | $21.28 | $21.32 | $21.32 | 4,068 |
| 2024-05-28 | $21.09 | $22.33 | $21.09 | $22.00 | $22.00 | 48,104 |
| 2024-05-24 | $21.45 | $21.60 | $21.09 | $21.09 | $21.09 | 5,321 |
| 2024-05-23 | $21.49 | $21.50 | $20.97 | $21.03 | $21.03 | 6,577 |
| 2024-05-22 | $22.82 | $22.82 | $21.50 | $21.50 | $21.50 | 9,530 |
| 2024-05-21 | $22.87 | $22.88 | $22.53 | $22.53 | $22.53 | 8,297 |
| 2024-05-20 | $22.37 | $23.07 | $22.01 | $23.07 | $23.07 | 13,296 |
| 2024-05-17 | $22.04 | $22.37 | $21.91 | $22.22 | $22.22 | 30,641 |
| 2024-05-16 | $21.75 | $21.81 | $21.47 | $21.70 | $21.70 | 15,731 |
| 2024-05-15 | $21.60 | $22.12 | $21.60 | $21.95 | $21.95 | 4,079 |
| 2024-05-14 | $21.98 | $21.98 | $21.28 | $21.40 | $21.40 | 18,609 |
| 2024-05-13 | $21.33 | $21.33 | $20.84 | $21.23 | $21.23 | 4,135 |
| 2024-05-10 | $21.40 | $21.70 | $21.35 | $21.35 | $21.35 | 10,252 |
| 2024-05-09 | $21.40 | $21.45 | $21.00 | $21.32 | $21.32 | 3,722 |
| 2024-05-08 | $21.33 | $21.33 | $20.61 | $20.61 | $20.61 | 24,508 |
| 2024-05-07 | $20.97 | $21.35 | $20.81 | $21.35 | $21.35 | 27,112 |
| 2024-05-06 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1,557 |
| 2024-05-03 | $20.78 | $20.78 | $20.48 | $20.50 | $20.50 | 38,452 |
| 2024-05-02 | $20.32 | $21.32 | $20.02 | $20.78 | $20.78 | 18,376 |
| 2024-05-01 | $20.71 | $21.43 | $20.71 | $20.81 | $20.81 | 4,101 |
| 2024-04-30 | $21.05 | $21.38 | $20.77 | $21.01 | $21.01 | 2,194 |
| 2024-04-29 | $21.90 | $21.90 | $21.40 | $21.75 | $21.75 | 98,273 |
| 2024-04-26 | $20.80 | $21.59 | $20.80 | $21.32 | $21.32 | 18,887 |
| 2024-04-25 | $20.53 | $21.00 | $20.53 | $20.89 | $20.89 | 67,547 |
| 2024-04-24 | $21.11 | $21.34 | $20.77 | $21.02 | $21.02 | 7,074 |
| 2024-04-23 | $20.65 | $21.26 | $20.65 | $21.26 | $21.26 | 58,233 |
| 2024-04-22 | $21.75 | $21.75 | $20.64 | $20.70 | $20.70 | 33,139 |
| 2024-04-19 | $21.55 | $21.90 | $21.50 | $21.50 | $21.50 | 15,692 |
| 2024-04-18 | $21.30 | $21.50 | $21.12 | $21.37 | $21.37 | 6,913 |
| 2024-04-17 | $20.64 | $21.61 | $20.64 | $21.17 | $21.17 | 7,340 |
| 2024-04-16 | $20.90 | $21.20 | $20.80 | $20.98 | $20.98 | 53,537 |
| 2024-04-15 | $22.00 | $22.14 | $20.97 | $21.17 | $21.17 | 54,622 |
| 2024-04-12 | $22.79 | $23.06 | $22.13 | $22.13 | $22.13 | 14,948 |
| 2024-04-11 | $22.30 | $22.30 | $21.88 | $21.88 | $21.88 | 47,822 |
| 2024-04-10 | $21.60 | $22.04 | $21.48 | $21.48 | $21.48 | 10,883 |
| 2024-04-09 | $22.16 | $22.16 | $21.51 | $21.57 | $21.57 | 23,990 |
| 2024-04-08 | $22.00 | $22.00 | $21.29 | $21.57 | $21.57 | 11,205 |
| 2024-04-05 | $21.22 | $21.70 | $20.73 | $21.21 | $21.21 | 82,195 |
| 2024-04-04 | $20.75 | $21.34 | $20.49 | $21.10 | $21.10 | 29,326 |
| 2024-04-03 | $19.44 | $21.10 | $19.44 | $20.29 | $20.29 | 70,534 |
| 2024-04-02 | $20.91 | $21.17 | $19.78 | $20.84 | $20.84 | 55,823 |
| 2024-04-01 | $20.70 | $20.91 | $20.00 | $20.84 | $20.84 | 30,925 |
| 2024-03-28 | $21.10 | $21.10 | $20.20 | $20.20 | $20.20 | 26,039 |
| 2024-03-27 | $19.40 | $20.25 | $19.40 | $20.20 | $20.20 | 68,569 |
| 2024-03-26 | $18.94 | $19.26 | $18.70 | $18.90 | $18.90 | 15,729 |
| 2024-03-25 | $18.45 | $18.75 | $18.41 | $18.45 | $18.45 | 72,645 |
| 2024-03-22 | $18.52 | $18.76 | $18.33 | $18.64 | $18.64 | 86,499 |
| 2024-03-21 | $19.01 | $19.24 | $18.30 | $18.30 | $18.30 | 35,193 |
| 2024-03-20 | $18.35 | $19.08 | $18.35 | $19.03 | $19.03 | 38,703 |
| 2024-03-19 | $19.05 | $19.05 | $18.02 | $18.70 | $18.70 | 56,196 |
| 2024-03-18 | $18.50 | $18.88 | $18.21 | $18.75 | $18.75 | 36,371 |
| 2024-03-15 | $18.81 | $19.10 | $18.17 | $18.80 | $18.80 | 120,146 |
| 2024-03-14 | $18.90 | $18.90 | $18.34 | $18.90 | $18.90 | 24,980 |
| 2024-03-13 | $18.51 | $19.03 | $18.51 | $18.90 | $18.90 | 24,980 |
| 2024-03-12 | $18.85 | $18.90 | $18.41 | $18.70 | $18.70 | 67,060 |
| 2024-03-11 | $18.96 | $19.00 | $18.70 | $18.70 | $18.70 | 33,690 |
| 2024-03-08 | $19.20 | $19.25 | $18.67 | $19.16 | $19.16 | 49,744 |
| 2024-03-07 | $18.41 | $19.17 | $18.41 | $19.17 | $19.17 | 107,591 |
| 2024-03-06 | $18.50 | $18.81 | $18.41 | $18.73 | $18.73 | 80,955 |
| 2024-03-05 | $18.11 | $18.65 | $18.03 | $18.65 | $18.65 | 161,050 |
| 2024-03-04 | $17.59 | $17.87 | $17.25 | $17.87 | $17.87 | 18,950 |
| 2024-03-01 | $16.48 | $17.43 | $16.06 | $17.36 | $17.36 | 41,836 |
| 2024-02-29 | $16.15 | $16.40 | $16.06 | $16.38 | $16.38 | 17,838 |
| 2024-02-28 | $16.17 | $16.39 | $15.85 | $16.15 | $16.15 | 8,122 |
| 2024-02-27 | $16.33 | $16.60 | $16.13 | $16.60 | $16.60 | 3,108 |
| 2024-02-26 | $15.83 | $16.16 | $15.83 | $16.16 | $16.16 | 8,355 |
| 2024-02-23 | $15.77 | $16.48 | $15.60 | $16.48 | $16.48 | 10,310 |
| 2024-02-22 | $16.06 | $16.19 | $15.88 | $15.89 | $15.89 | 5,353 |
| 2024-02-21 | $16.70 | $16.70 | $16.29 | $16.48 | $16.48 | 3,195 |
| 2024-02-20 | $16.40 | $16.60 | $16.07 | $16.60 | $16.60 | 50,747 |
| 2024-02-16 | $16.00 | $16.40 | $16.00 | $16.18 | $16.18 | 6,962 |
| 2024-02-15 | $16.30 | $16.60 | $16.30 | $16.50 | $16.50 | 5,791 |
| 2024-02-14 | $16.31 | $16.31 | $15.78 | $16.10 | $16.10 | 6,444 |
| 2024-02-13 | $16.50 | $16.52 | $15.88 | $15.88 | $15.88 | 23,110 |
| 2024-02-12 | $16.61 | $16.91 | $16.60 | $16.85 | $16.85 | 9,071 |
| 2024-02-09 | $16.35 | $16.50 | $16.12 | $16.35 | $16.35 | 19,364 |
| 2024-02-08 | $16.55 | $16.55 | $16.27 | $16.38 | $16.38 | 37,861 |
| 2024-02-07 | $16.75 | $16.80 | $16.57 | $16.62 | $16.62 | 120,890 |
| 2024-02-06 | $16.77 | $17.00 | $16.75 | $16.78 | $16.78 | 7,968 |
| 2024-02-05 | $17.11 | $17.11 | $16.60 | $16.81 | $16.81 | 26,506 |
| 2024-02-02 | $17.65 | $17.65 | $17.10 | $17.20 | $17.20 | 12,928 |
| 2024-02-01 | $17.70 | $18.16 | $17.70 | $18.00 | $18.00 | 17,310 |
| 2024-01-31 | $17.68 | $18.18 | $17.29 | $17.70 | $17.70 | 12,783 |
| 2024-01-30 | $18.22 | $18.22 | $17.74 | $17.74 | $17.74 | 3,820 |
| 2024-01-29 | $18.05 | $18.05 | $17.77 | $17.90 | $17.90 | 8,058 |
| 2024-01-26 | $18.28 | $18.35 | $17.98 | $18.04 | $18.04 | 12,899 |
| 2024-01-25 | $17.74 | $18.27 | $17.74 | $18.22 | $18.22 | 3,576 |
| 2024-01-24 | $18.22 | $18.51 | $17.95 | $18.20 | $18.20 | 6,555 |
| 2024-01-23 | $16.76 | $18.13 | $16.76 | $18.13 | $18.13 | 82,385 |
| 2024-01-22 | $17.40 | $17.97 | $16.76 | $16.76 | $16.76 | 68,188 |
| 2024-01-19 | $17.62 | $17.90 | $17.33 | $17.66 | $17.66 | 12,384 |
| 2024-01-18 | $17.50 | $17.75 | $17.41 | $17.62 | $17.62 | 16,354 |
| 2024-01-17 | $18.05 | $18.05 | $17.50 | $17.65 | $17.65 | 76,283 |
| 2024-01-16 | $18.25 | $18.74 | $18.06 | $18.64 | $18.64 | 9,501 |
| 2024-01-12 | $18.50 | $18.92 | $18.26 | $18.88 | $18.88 | 67,666 |
| 2024-01-11 | $18.23 | $18.50 | $17.90 | $18.14 | $18.14 | 26,861 |
| 2024-01-10 | $19.14 | $19.14 | $18.32 | $18.32 | $18.32 | 39,695 |
| 2024-01-09 | $19.15 | $19.50 | $18.84 | $18.87 | $18.87 | 41,270 |
| 2024-01-08 | $19.30 | $20.14 | $19.30 | $19.65 | $19.65 | 36,808 |
| 2024-01-05 | $19.75 | $20.60 | $19.50 | $20.20 | $20.20 | 67,834 |
| 2024-01-04 | $21.38 | $21.68 | $19.50 | $19.50 | $19.50 | 20,392 |
| 2024-01-03 | $22.06 | $22.06 | $21.68 | $21.70 | $21.70 | 5,093 |
| 2024-01-02 | $22.13 | $22.54 | $22.13 | $22.13 | $22.13 | 19,993 |
| 2023-12-29 | $22.49 | $22.49 | $22.13 | $22.40 | $22.40 | 10,969 |
| 2023-12-28 | $22.50 | $22.90 | $22.50 | $22.61 | $22.61 | 29,150 |
| 2023-12-27 | $23.32 | $23.32 | $22.57 | $22.57 | $22.57 | 5,673 |
| 2023-12-26 | $23.15 | $23.35 | $22.53 | $23.35 | $23.35 | 1,654 |
| 2023-12-22 | $22.50 | $23.30 | $22.50 | $23.30 | $23.30 | 19,201 |
| 2023-12-21 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 2,071 |
| 2023-12-20 | $22.34 | $22.71 | $22.34 | $22.71 | $22.71 | 9,338 |
| 2023-12-19 | $22.57 | $23.00 | $22.57 | $22.85 | $22.85 | 5,362 |
| 2023-12-18 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 7,890 |
| 2023-12-15 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 3,312 |
| 2023-12-14 | $22.48 | $22.98 | $22.48 | $22.98 | $22.98 | 9,345 |
| 2023-12-13 | $21.58 | $22.23 | $21.58 | $22.23 | $22.23 | 49,377 |
| 2023-12-12 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 32,425 |
| 2023-12-11 | $21.80 | $21.80 | $21.33 | $21.59 | $21.59 | 45,637 |
| 2023-12-08 | $22.15 | $22.15 | $21.80 | $21.80 | $21.80 | 12,539 |
| 2023-12-07 | $22.35 | $22.55 | $22.32 | $22.50 | $22.50 | 30,242 |
| 2023-12-06 | $22.66 | $22.97 | $22.66 | $22.97 | $22.97 | 4,358 |
| 2023-12-05 | $22.80 | $22.80 | $22.57 | $22.63 | $22.63 | 19,749 |
| 2023-12-04 | $24.35 | $24.35 | $23.08 | $23.46 | $23.46 | 45,056 |
| 2023-12-01 | $23.50 | $23.75 | $23.50 | $23.75 | $23.75 | 6,322 |
| 2023-11-30 | $23.02 | $23.34 | $23.02 | $23.34 | $23.34 | 30,340 |
| 2023-11-29 | $23.36 | $23.40 | $23.36 | $23.40 | $23.40 | 6,354 |
| 2023-11-28 | $23.25 | $23.25 | $22.45 | $23.20 | $23.20 | 7,930 |
| 2023-11-27 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 16,671 |
| 2023-11-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 343 |
| 2023-11-22 | $21.80 | $21.91 | $21.80 | $21.91 | $21.91 | 5,200 |
| 2023-11-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,929 |
| 2023-11-20 | $21.53 | $21.53 | $21.50 | $21.50 | $21.50 | 1,903 |
| 2023-11-17 | $21.83 | $21.83 | $21.80 | $21.80 | $21.80 | 440 |
| 2023-11-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 806 |
| 2023-11-15 | $21.20 | $21.20 | $20.89 | $20.89 | $20.89 | 3,107 |
| 2023-11-14 | $20.00 | $21.00 | $20.00 | $20.40 | $20.40 | 1,949 |
| 2023-11-13 | $20.05 | $20.12 | $19.85 | $20.12 | $20.12 | 2,431 |
| 2023-11-10 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 5,068 |
| 2023-11-09 | $20.70 | $21.07 | $20.70 | $21.07 | $21.07 | 19,265 |
| 2023-11-08 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 22,102 |
| 2023-11-07 | $20.98 | $20.98 | $20.92 | $20.93 | $20.93 | 8,597 |
| 2023-11-06 | $21.25 | $21.75 | $21.25 | $21.65 | $21.65 | 11,465 |
| 2023-11-03 | $20.61 | $21.94 | $20.61 | $21.94 | $21.94 | 124,043 |
| 2023-11-02 | $20.57 | $20.57 | $20.27 | $20.27 | $20.27 | 27,711 |
| 2023-11-01 | $19.78 | $20.30 | $19.60 | $19.60 | $19.60 | 27,098 |
| 2023-10-31 | $20.55 | $20.55 | $20.00 | $20.35 | $20.35 | 12,726 |
| 2023-10-30 | $20.38 | $20.64 | $20.38 | $20.64 | $20.64 | 50,905 |
| 2023-10-27 | $20.26 | $20.42 | $19.50 | $19.50 | $19.50 | 25,467 |
| 2023-10-26 | $20.50 | $20.50 | $20.14 | $20.26 | $20.26 | 19,501 |
| 2023-10-25 | $21.11 | $21.11 | $20.90 | $20.90 | $20.90 | 8,123 |
| 2023-10-24 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 46 |
| 2023-10-23 | $21.45 | $21.45 | $21.02 | $21.19 | $21.19 | 10,389 |
| 2023-10-20 | $21.36 | $21.51 | $21.36 | $21.45 | $21.45 | 6,831 |
| 2023-10-19 | $20.63 | $21.17 | $20.63 | $21.17 | $21.17 | 9,151 |
| 2023-10-18 | $20.48 | $20.94 | $20.48 | $20.85 | $20.85 | 21,073 |
| 2023-10-17 | $20.22 | $20.43 | $20.22 | $20.39 | $20.39 | 8,004 |
| 2023-10-16 | $20.16 | $20.52 | $20.06 | $20.52 | $20.52 | 3,054 |
| 2023-10-13 | $19.91 | $20.53 | $19.91 | $20.35 | $20.35 | 23,232 |
| 2023-10-12 | $19.62 | $19.62 | $19.44 | $19.46 | $19.46 | 2,157 |
| 2023-10-11 | $19.51 | $19.80 | $19.45 | $19.75 | $19.75 | 18,163 |
| 2023-10-10 | $19.14 | $19.53 | $19.14 | $19.28 | $19.28 | 3,467 |
| 2023-10-09 | $18.80 | $19.35 | $18.64 | $18.97 | $18.97 | 13,583 |
| 2023-10-06 | $18.40 | $19.02 | $18.33 | $19.02 | $19.02 | 26,002 |
| 2023-10-05 | $18.32 | $18.52 | $18.25 | $18.40 | $18.40 | 27,345 |
| 2023-10-04 | $18.30 | $18.50 | $18.10 | $18.40 | $18.40 | 5,359 |
| 2023-10-03 | $18.80 | $18.94 | $18.60 | $18.78 | $18.78 | 9,912 |
| 2023-10-02 | $19.20 | $19.20 | $18.80 | $19.06 | $19.06 | 13,609 |
| 2023-09-29 | $19.80 | $19.81 | $19.40 | $19.81 | $19.81 | 180,870 |
| 2023-09-28 | $19.50 | $19.52 | $19.23 | $19.45 | $19.45 | 16,688 |
| 2023-09-27 | $19.80 | $19.80 | $19.22 | $19.60 | $19.60 | 25,031 |
| 2023-09-26 | $19.52 | $20.24 | $19.52 | $19.80 | $19.80 | 31,324 |
| 2023-09-25 | $20.00 | $20.17 | $20.00 | $20.15 | $20.15 | 17,765 |
| 2023-09-22 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 3,012 |
| 2023-09-21 | $20.55 | $20.55 | $20.10 | $20.33 | $20.33 | 27,663 |
| 2023-09-20 | $20.28 | $20.66 | $20.28 | $20.49 | $20.49 | 18,787 |
| 2023-09-19 | $20.20 | $20.59 | $20.08 | $20.28 | $20.28 | 8,815 |
| 2023-09-18 | $20.67 | $20.67 | $20.20 | $20.45 | $20.45 | 2,005 |
| 2023-09-15 | $20.25 | $20.52 | $20.15 | $20.46 | $20.46 | 31,485 |
| 2023-09-14 | $19.66 | $19.94 | $19.65 | $19.65 | $19.65 | 24,237 |
| 2023-09-13 | $19.40 | $19.49 | $19.24 | $19.35 | $19.35 | 147,104 |
| 2023-09-12 | $19.43 | $19.47 | $19.41 | $19.41 | $19.41 | 16,529 |
| 2023-09-11 | $20.00 | $20.00 | $19.25 | $19.43 | $19.43 | 40,823 |
| 2023-09-08 | $19.55 | $19.65 | $19.29 | $19.57 | $19.57 | 29,220 |
| 2023-09-07 | $19.75 | $19.85 | $19.43 | $19.85 | $19.85 | 29,052 |
| 2023-09-06 | $20.00 | $20.12 | $19.76 | $19.94 | $19.94 | 7,284 |
| 2023-09-05 | $20.25 | $20.25 | $19.80 | $20.07 | $20.07 | 12,765 |
| 2023-09-01 | $21.00 | $21.00 | $20.30 | $20.45 | $20.45 | 13,656 |
| 2023-08-31 | $20.70 | $20.70 | $20.50 | $20.58 | $20.58 | 57,137 |
| 2023-08-30 | $21.31 | $21.31 | $20.96 | $20.97 | $20.57 | 107,364 |
| 2023-08-29 | $20.67 | $21.20 | $20.55 | $21.20 | $20.80 | 25,256 |
| 2023-08-28 | $20.64 | $21.00 | $20.49 | $20.82 | $20.42 | 4,991 |
| 2023-08-25 | $21.21 | $21.21 | $20.62 | $20.63 | $20.24 | 8,832 |
| 2023-08-24 | $21.30 | $21.53 | $21.04 | $21.04 | $20.64 | 26,234 |
| 2023-08-23 | $21.20 | $21.79 | $21.20 | $21.66 | $21.25 | 39,617 |
| 2023-08-22 | $20.74 | $20.85 | $20.36 | $20.85 | $20.45 | 28,742 |
| 2023-08-21 | $20.40 | $20.58 | $20.20 | $20.58 | $20.18 | 10,886 |
| 2023-08-18 | $20.20 | $20.41 | $20.16 | $20.41 | $20.02 | 5,738 |
| 2023-08-17 | $20.61 | $20.61 | $20.17 | $20.42 | $20.03 | 6,861 |
| 2023-08-16 | $19.41 | $20.56 | $19.41 | $20.54 | $20.15 | 5,064 |
| 2023-08-15 | $21.00 | $21.06 | $20.60 | $20.65 | $20.26 | 8,161 |
| 2023-08-14 | $21.43 | $21.43 | $21.37 | $21.37 | $20.96 | 4,386 |
| 2023-08-11 | $21.83 | $21.89 | $21.50 | $21.59 | $21.18 | 4,874 |
| 2023-08-10 | $21.77 | $22.10 | $21.76 | $21.85 | $21.43 | 6,819 |
| 2023-08-09 | $21.31 | $21.75 | $21.31 | $21.70 | $21.29 | 5,723 |
| 2023-08-08 | $22.00 | $22.00 | $21.62 | $21.80 | $21.38 | 13,126 |
| 2023-08-07 | $22.36 | $22.36 | $22.10 | $22.36 | $21.93 | 6,027 |
| 2023-08-04 | $22.52 | $22.52 | $22.24 | $22.24 | $22.24 | 40,714 |
| 2023-08-03 | $22.14 | $22.27 | $22.09 | $22.09 | $22.09 | 3,540 |
| 2023-08-02 | $22.50 | $22.61 | $22.02 | $22.20 | $22.20 | 21,243 |
| 2023-08-01 | $23.56 | $23.56 | $23.34 | $23.48 | $23.48 | 8,952 |
| 2023-07-31 | $24.23 | $24.50 | $24.21 | $24.43 | $24.43 | 2,240 |
| 2023-07-28 | $23.85 | $23.86 | $23.85 | $23.86 | $23.86 | 1,056 |
| 2023-07-27 | $24.50 | $24.50 | $23.86 | $23.86 | $23.86 | 3,366 |
| 2023-07-26 | $24.75 | $25.12 | $24.75 | $24.82 | $24.82 | 13,963 |
| 2023-07-25 | $24.92 | $24.92 | $24.75 | $24.75 | $24.75 | 1,886 |
| 2023-07-24 | $24.60 | $24.69 | $24.60 | $24.69 | $24.69 | 2,355 |
| 2023-07-21 | $24.61 | $24.92 | $24.61 | $24.86 | $24.86 | 6,436 |
| 2023-07-20 | $26.50 | $26.50 | $24.92 | $24.92 | $24.92 | 4,064 |
| 2023-07-19 | $25.14 | $25.23 | $25.14 | $25.23 | $25.23 | 2,128 |
| 2023-07-18 | $24.88 | $25.11 | $24.87 | $25.11 | $25.11 | 8,131 |
| 2023-07-17 | $24.36 | $24.59 | $24.36 | $24.59 | $24.59 | 4,550 |
| 2023-07-14 | $23.29 | $24.68 | $23.29 | $24.62 | $24.62 | 1,208 |
| 2023-07-13 | $24.38 | $24.52 | $24.38 | $24.52 | $24.52 | 2,120 |
| 2023-07-12 | $24.29 | $24.33 | $24.29 | $24.32 | $24.32 | 1,544 |
| 2023-07-11 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 481 |
| 2023-07-10 | $23.37 | $23.50 | $23.37 | $23.44 | $23.44 | 977 |
| 2023-07-07 | $23.28 | $23.61 | $23.28 | $23.51 | $23.51 | 83,904 |
| 2023-07-06 | $23.75 | $23.75 | $23.46 | $23.46 | $23.46 | 8,179 |
| 2023-07-05 | $24.31 | $24.31 | $23.75 | $23.75 | $23.75 | 1,892 |
| 2023-07-03 | $23.97 | $23.97 | $23.50 | $23.50 | $23.50 | 666 |
| 2023-06-30 | $23.30 | $24.00 | $23.30 | $24.00 | $24.00 | 4,124 |
| 2023-06-29 | $22.51 | $24.12 | $22.51 | $23.57 | $23.57 | 8,573 |
| 2023-06-28 | $24.00 | $24.00 | $23.26 | $23.36 | $23.36 | 702 |
| 2023-06-27 | $23.76 | $24.00 | $23.76 | $24.00 | $24.00 | 730 |
| 2023-06-26 | $24.33 | $24.33 | $23.57 | $23.85 | $23.85 | 9,687 |
| 2023-06-23 | $24.29 | $24.29 | $23.93 | $24.18 | $24.18 | 6,793 |
| 2023-06-22 | $24.00 | $24.05 | $23.69 | $23.87 | $23.87 | 3,531 |
| 2023-06-21 | $24.66 | $24.66 | $24.25 | $24.25 | $24.25 | 3,491 |
| 2023-06-20 | $25.15 | $25.15 | $24.68 | $24.77 | $24.77 | 14,810 |
| 2023-06-16 | $25.80 | $26.01 | $25.79 | $25.79 | $25.79 | 498,717 |
| 2023-06-15 | $25.35 | $25.53 | $25.35 | $25.47 | $25.47 | 20,091 |
| 2023-06-14 | $26.00 | $26.00 | $25.35 | $25.35 | $25.35 | 2,248 |
| 2023-06-13 | $26.00 | $26.35 | $26.00 | $26.00 | $26.00 | 9,330 |
| 2023-06-12 | $26.84 | $26.84 | $25.40 | $25.50 | $25.50 | 8,226 |
| 2023-06-09 | $25.51 | $25.51 | $25.01 | $25.45 | $25.45 | 2,342 |
| 2023-06-08 | $25.26 | $25.69 | $25.26 | $25.58 | $25.58 | 7,123 |
| 2023-06-07 | $26.40 | $26.40 | $25.11 | $25.20 | $25.20 | 7,598 |
| 2023-06-06 | $27.00 | $27.00 | $25.68 | $26.33 | $26.33 | 7,934 |
| 2023-06-05 | $27.22 | $27.22 | $25.75 | $26.00 | $26.00 | 6,373 |
| 2023-06-02 | $27.40 | $27.40 | $26.04 | $26.14 | $26.14 | 5,862 |
| 2023-06-01 | $26.50 | $27.40 | $26.50 | $27.18 | $27.18 | 12,343 |
| 2023-05-31 | $25.75 | $26.50 | $25.75 | $26.33 | $26.33 | 23,445 |
| 2023-05-30 | $24.96 | $25.18 | $24.70 | $24.80 | $24.80 | 10,791 |
| 2023-05-26 | $24.28 | $24.78 | $23.75 | $24.50 | $24.50 | 5,406 |
| 2023-05-25 | $24.24 | $24.26 | $23.97 | $24.00 | $24.00 | 3,539 |
| 2023-05-24 | $24.53 | $24.61 | $24.24 | $24.43 | $24.43 | 8,147 |
| 2023-05-23 | $25.46 | $25.46 | $25.24 | $25.24 | $25.24 | 46,631 |
| 2023-05-22 | $24.38 | $25.24 | $24.38 | $25.24 | $25.24 | 8,815 |
| 2023-05-19 | $24.70 | $25.19 | $24.37 | $24.75 | $24.75 | 10,661 |
| 2023-05-18 | $24.94 | $24.94 | $24.59 | $24.64 | $24.64 | 42,568 |
| 2023-05-17 | $24.94 | $25.28 | $24.94 | $25.25 | $25.25 | 14,769 |
| 2023-05-16 | $25.86 | $25.86 | $25.40 | $25.40 | $25.40 | 7,939 |
| 2023-05-15 | $25.10 | $26.00 | $25.10 | $25.71 | $25.71 | 13,286 |
| 2023-05-12 | $25.30 | $25.41 | $25.25 | $25.41 | $25.41 | 1,213 |
| 2023-05-11 | $25.44 | $25.44 | $25.27 | $25.27 | $25.27 | 1,715 |
| 2023-05-10 | $26.28 | $26.28 | $25.86 | $26.20 | $26.20 | 2,081 |
| 2023-05-09 | $26.49 | $26.49 | $26.18 | $26.18 | $26.18 | 3,129 |
| 2023-05-08 | $26.26 | $26.26 | $26.08 | $26.25 | $26.25 | 2,597 |
| 2023-05-05 | $25.31 | $26.31 | $25.31 | $26.31 | $26.31 | 22,980 |
| 2023-05-04 | $25.74 | $26.84 | $25.74 | $26.50 | $26.50 | 87,517 |
| 2023-05-03 | $25.91 | $25.91 | $25.32 | $25.32 | $25.32 | 7,709 |
| 2023-05-02 | $25.51 | $25.62 | $25.51 | $25.62 | $25.62 | 3,960 |
| 2023-05-01 | $25.90 | $25.90 | $25.51 | $25.51 | $25.51 | 1,559 |
| 2023-04-28 | $25.02 | $25.50 | $25.02 | $25.50 | $25.50 | 745 |
| 2023-04-27 | $25.80 | $25.85 | $25.49 | $25.85 | $25.85 | 1,999 |
| 2023-04-26 | $25.52 | $25.54 | $25.50 | $25.50 | $25.50 | 3,970 |
| 2023-04-25 | $25.80 | $25.80 | $25.50 | $25.67 | $25.67 | 1,306 |
| 2023-04-24 | $25.80 | $25.98 | $25.80 | $25.85 | $25.85 | 1,880 |
| 2023-04-21 | $26.39 | $26.39 | $25.90 | $26.12 | $26.12 | 4,174 |
| 2023-04-20 | $26.90 | $26.90 | $26.52 | $26.52 | $26.52 | 1,977 |
| 2023-04-19 | $26.90 | $27.00 | $26.90 | $27.00 | $27.00 | 650 |
| 2023-04-18 | $26.52 | $27.07 | $26.52 | $26.93 | $26.93 | 4,021 |
| 2023-04-17 | $26.50 | $26.50 | $26.23 | $26.44 | $26.44 | 5,537 |
| 2023-04-14 | $27.00 | $27.08 | $26.30 | $26.63 | $26.63 | 9,669 |
| 2023-04-13 | $27.00 | $27.12 | $26.89 | $26.95 | $26.95 | 35,334 |
| 2023-04-12 | $26.30 | $26.38 | $26.14 | $26.22 | $26.22 | 19,524 |
| 2023-04-11 | $26.74 | $26.89 | $26.24 | $26.30 | $26.30 | 6,886 |
| 2023-04-10 | $26.00 | $26.00 | $25.78 | $25.92 | $25.92 | 5,431 |
| 2023-04-06 | $25.01 | $26.31 | $25.01 | $26.04 | $26.04 | 8,965 |
| 2023-04-05 | $26.00 | $26.23 | $25.74 | $25.74 | $25.74 | 48,701 |
| 2023-04-04 | $23.77 | $25.80 | $23.77 | $25.50 | $25.50 | 6,128 |
| 2023-04-03 | $24.40 | $25.00 | $24.40 | $25.00 | $25.00 | 7,574 |
| 2023-03-31 | $24.35 | $24.71 | $23.90 | $24.10 | $24.10 | 46,111 |
| 2023-03-30 | $22.83 | $24.45 | $22.83 | $24.10 | $24.10 | 24,132 |
| 2023-03-29 | $24.00 | $24.00 | $23.34 | $23.41 | $23.41 | 15,105 |
| 2023-03-28 | $22.97 | $23.54 | $22.97 | $23.54 | $23.54 | 7,499 |
| 2023-03-27 | $22.40 | $22.86 | $22.40 | $22.80 | $22.80 | 6,832 |
| 2023-03-24 | $22.70 | $22.70 | $22.51 | $22.63 | $22.63 | 4,085 |
| 2023-03-23 | $22.70 | $22.81 | $22.55 | $22.60 | $22.60 | 10,766 |
| 2023-03-22 | $21.50 | $22.60 | $21.50 | $22.35 | $22.35 | 8,460 |
| 2023-03-21 | $21.85 | $21.85 | $21.39 | $21.39 | $21.39 | 4,192 |
| 2023-03-20 | $23.90 | $23.90 | $22.34 | $22.34 | $22.34 | 6,666 |
| 2023-03-17 | $21.52 | $22.68 | $21.52 | $22.54 | $22.54 | 19,229 |
| 2023-03-16 | $20.50 | $21.50 | $20.50 | $21.04 | $21.04 | 3,606 |
| 2023-03-15 | $21.38 | $21.69 | $21.17 | $21.26 | $21.26 | 7,184 |
| 2023-03-14 | $21.00 | $21.64 | $21.00 | $21.54 | $21.54 | 7,377 |
| 2023-03-13 | $20.64 | $21.50 | $20.20 | $21.50 | $21.50 | 1,931 |
| 2023-03-10 | $19.72 | $20.26 | $19.72 | $20.20 | $20.20 | 18,513 |
| 2023-03-09 | $19.59 | $19.87 | $19.25 | $19.25 | $19.25 | 35,066 |
| 2023-03-08 | $19.96 | $20.18 | $19.96 | $19.96 | $19.96 | 1,420 |
| 2023-03-07 | $20.50 | $20.67 | $19.97 | $20.18 | $20.18 | 3,517 |
| 2023-03-06 | $21.21 | $21.25 | $21.00 | $21.05 | $21.05 | 16,796 |
| 2023-03-03 | $21.47 | $21.51 | $21.30 | $21.30 | $21.30 | 2,230 |
| 2023-03-02 | $21.41 | $21.50 | $21.34 | $21.50 | $21.50 | 1,030 |
| 2023-03-01 | $21.05 | $21.63 | $21.04 | $21.40 | $21.40 | 20,606 |
| 2023-02-28 | $20.87 | $20.95 | $20.63 | $20.75 | $20.75 | 10,869 |
| 2023-02-27 | $20.00 | $20.69 | $20.00 | $20.69 | $20.69 | 2,726 |
| 2023-02-24 | $19.98 | $20.57 | $19.98 | $20.33 | $20.33 | 4,822 |
| 2023-02-23 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 1,038 |
| 2023-02-22 | $21.03 | $21.03 | $20.94 | $21.03 | $20.62 | 1,052 |
| 2023-02-21 | $21.60 | $21.74 | $21.38 | $21.57 | $21.16 | 4,434 |
| 2023-02-17 | $21.50 | $21.87 | $21.50 | $21.87 | $21.87 | 633 |
| 2023-02-16 | $21.50 | $21.96 | $21.50 | $21.96 | $21.96 | 1,800 |
| 2023-02-15 | $22.59 | $22.59 | $21.12 | $21.50 | $21.50 | 2,478 |
| 2023-02-14 | $22.46 | $22.70 | $22.46 | $22.70 | $22.70 | 3,368 |
| 2023-02-13 | $22.64 | $22.64 | $22.55 | $22.55 | $22.55 | 4,072 |
| 2023-02-10 | $22.42 | $22.61 | $22.42 | $22.61 | $22.61 | 603 |
| 2023-02-09 | $24.00 | $24.00 | $22.92 | $22.96 | $22.96 | 2,224 |
| 2023-02-08 | $23.52 | $24.20 | $23.52 | $24.00 | $24.00 | 30,261 |
| 2023-02-07 | $23.32 | $23.53 | $23.32 | $23.53 | $23.53 | 940 |
| 2023-02-06 | $23.10 | $23.54 | $23.10 | $23.54 | $23.54 | 1,971 |
| 2023-02-03 | $23.01 | $23.37 | $23.01 | $23.20 | $23.20 | 14,156 |
| 2023-02-02 | $23.66 | $23.74 | $23.56 | $23.56 | $23.56 | 950 |
| 2023-02-01 | $23.55 | $24.12 | $23.45 | $24.12 | $24.12 | 6,212 |
| 2023-01-31 | $23.35 | $23.56 | $23.29 | $23.56 | $23.56 | 7,440 |
| 2023-01-30 | $23.60 | $23.60 | $23.44 | $23.44 | $23.44 | 1,933 |
| 2023-01-27 | $23.86 | $23.93 | $23.80 | $23.83 | $23.83 | 1,378 |
| 2023-01-26 | $24.00 | $24.04 | $23.77 | $23.77 | $23.77 | 3,671 |
| 2023-01-25 | $23.85 | $24.34 | $23.77 | $24.34 | $24.34 | 26,947 |
| 2023-01-24 | $23.98 | $23.98 | $23.85 | $23.85 | $23.85 | 11,610 |
| 2023-01-23 | $24.38 | $24.38 | $23.44 | $23.61 | $23.61 | 8,723 |
| 2023-01-20 | $24.31 | $24.70 | $24.23 | $24.62 | $24.62 | 4,689 |
| 2023-01-19 | $23.59 | $24.50 | $23.59 | $24.45 | $24.45 | 2,700 |
| 2023-01-18 | $23.90 | $23.99 | $23.62 | $23.62 | $23.62 | 2,815 |
| 2023-01-17 | $24.20 | $24.20 | $23.59 | $23.75 | $23.75 | 5,621 |
| 2023-01-13 | $23.10 | $24.15 | $23.00 | $24.00 | $24.00 | 13,504 |
| 2023-01-12 | $23.25 | $23.92 | $23.25 | $23.38 | $23.38 | 3,238 |
| 2023-01-11 | $23.42 | $23.47 | $23.28 | $23.28 | $23.28 | 5,268 |
| 2023-01-10 | $23.23 | $23.62 | $23.23 | $23.53 | $23.53 | 8,309 |
| 2023-01-09 | $23.28 | $23.35 | $23.00 | $23.20 | $23.20 | 5,332 |
| 2023-01-06 | $22.90 | $23.30 | $22.90 | $23.30 | $23.30 | 1,195 |
| 2023-01-05 | $22.17 | $22.33 | $22.17 | $22.33 | $22.33 | 333 |
| 2023-01-04 | $22.09 | $22.50 | $21.95 | $22.44 | $22.44 | 5,714 |
| 2023-01-03 | $21.75 | $21.75 | $21.48 | $21.53 | $21.53 | 5,331 |
| 2022-12-30 | $21.30 | $21.44 | $21.28 | $21.44 | $21.44 | 3,952 |
| 2022-12-29 | $21.29 | $21.49 | $21.29 | $21.49 | $21.49 | 620 |
| 2022-12-28 | $21.34 | $21.47 | $21.28 | $21.29 | $21.29 | 2,645 |
| 2022-12-27 | $21.86 | $21.86 | $21.66 | $21.66 | $21.66 | 1,729 |
| 2022-12-23 | $21.85 | $21.85 | $21.41 | $21.50 | $21.50 | 2,381 |
| 2022-12-22 | $21.35 | $21.50 | $21.14 | $21.50 | $21.50 | 1,398 |
| 2022-12-21 | $21.49 | $21.62 | $21.32 | $21.62 | $21.62 | 18,915 |
| 2022-12-20 | $20.62 | $21.22 | $20.62 | $21.22 | $21.22 | 2,013 |
| 2022-12-19 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 245 |
| 2022-12-16 | $20.24 | $20.81 | $20.24 | $20.78 | $20.78 | 1,058 |
| 2022-12-15 | $20.72 | $21.01 | $20.63 | $20.63 | $20.63 | 7,475 |
| 2022-12-14 | $21.20 | $21.24 | $20.98 | $21.24 | $21.24 | 1,731 |
| 2022-12-13 | $21.00 | $21.39 | $21.00 | $21.25 | $21.25 | 3,426 |
| 2022-12-12 | $20.16 | $20.89 | $20.16 | $20.70 | $20.70 | 2,339 |
| 2022-12-09 | $20.20 | $21.52 | $20.20 | $20.94 | $20.94 | 2,772 |
| 2022-12-08 | $20.14 | $21.56 | $20.14 | $21.30 | $21.30 | 2,210 |
| 2022-12-07 | $21.00 | $21.02 | $20.82 | $21.01 | $21.01 | 16,890 |
| 2022-12-06 | $21.13 | $21.26 | $20.59 | $20.74 | $20.74 | 7,811 |
| 2022-12-05 | $21.47 | $21.78 | $21.25 | $21.25 | $21.25 | 28,990 |
| 2022-12-02 | $21.95 | $21.95 | $21.43 | $21.78 | $21.78 | 3,112 |
| 2022-12-01 | $21.72 | $21.75 | $21.45 | $21.71 | $21.71 | 69,051 |
| 2022-11-30 | $21.00 | $21.00 | $20.87 | $20.87 | $20.87 | 1,940 |
| 2022-11-29 | $20.34 | $20.50 | $20.34 | $20.50 | $20.50 | 921 |
| 2022-11-28 | $20.98 | $20.98 | $20.18 | $20.18 | $20.18 | 3,577 |
| 2022-11-25 | $21.00 | $21.46 | $20.68 | $21.46 | $21.46 | 3,402 |
| 2022-11-23 | $20.66 | $21.00 | $20.65 | $21.00 | $21.00 | 3,457 |
| 2022-11-22 | $20.40 | $20.54 | $20.35 | $20.49 | $20.49 | 10,485 |
| 2022-11-21 | $18.86 | $20.25 | $18.86 | $20.20 | $20.20 | 3,876 |
| 2022-11-18 | $19.50 | $20.02 | $19.44 | $20.01 | $20.01 | 6,267 |
| 2022-11-17 | $19.37 | $19.41 | $19.20 | $19.41 | $19.41 | 2,715 |
| 2022-11-16 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 615 |
| 2022-11-15 | $19.34 | $20.20 | $19.34 | $20.20 | $20.20 | 3,050 |
| 2022-11-14 | $20.22 | $20.37 | $20.13 | $20.37 | $20.37 | 3,013 |
| 2022-11-11 | $20.32 | $20.33 | $20.15 | $20.15 | $20.15 | 2,097 |
| 2022-11-10 | $19.62 | $20.27 | $19.57 | $20.27 | $20.27 | 28,851 |
| 2022-11-09 | $19.04 | $19.33 | $19.04 | $19.33 | $19.33 | 533 |
| 2022-11-08 | $18.54 | $19.53 | $18.46 | $19.50 | $19.50 | 9,260 |
| 2022-11-07 | $17.80 | $18.54 | $17.80 | $18.54 | $18.54 | 8,823 |
| 2022-11-04 | $17.70 | $18.14 | $17.70 | $17.95 | $17.95 | 12,084 |
| 2022-11-03 | $17.00 | $17.12 | $16.58 | $16.91 | $16.91 | 13,158 |
| 2022-11-02 | $18.12 | $18.32 | $17.25 | $17.25 | $17.25 | 6,855 |
| 2022-11-01 | $18.03 | $18.03 | $17.96 | $17.99 | $17.99 | 14,669 |
| 2022-10-31 | $17.88 | $17.88 | $17.70 | $17.86 | $17.86 | 4,628 |
| 2022-10-28 | $17.90 | $18.03 | $17.81 | $17.85 | $17.85 | 10,950 |
| 2022-10-27 | $18.28 | $18.38 | $18.27 | $18.38 | $18.38 | 10,422 |
| 2022-10-26 | $17.95 | $18.56 | $17.95 | $18.36 | $18.36 | 55,213 |
| 2022-10-25 | $17.91 | $17.95 | $17.88 | $17.95 | $17.95 | 6,449 |
| 2022-10-24 | $17.19 | $17.63 | $17.19 | $17.57 | $17.57 | 9,177 |
| 2022-10-21 | $17.00 | $17.66 | $17.00 | $17.65 | $17.65 | 6,338 |
| 2022-10-20 | $17.12 | $17.12 | $16.90 | $16.96 | $16.96 | 13,041 |
| 2022-10-19 | $17.25 | $17.25 | $16.48 | $16.78 | $16.78 | 9,928 |
| 2022-10-18 | $17.31 | $17.31 | $17.20 | $17.20 | $17.20 | 70,255 |
| 2022-10-17 | $16.52 | $17.27 | $16.52 | $17.06 | $17.06 | 19,382 |
| 2022-10-14 | $16.93 | $16.95 | $16.47 | $16.52 | $16.52 | 9,500 |
| 2022-10-13 | $17.94 | $17.94 | $16.62 | $17.26 | $17.26 | 15,472 |
| 2022-10-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 182 |
| 2022-10-11 | $17.46 | $18.05 | $17.39 | $17.70 | $17.70 | 10,457 |
| 2022-10-10 | $17.50 | $17.70 | $17.50 | $17.70 | $17.70 | 1,615 |
| 2022-10-07 | $17.77 | $18.00 | $17.68 | $17.90 | $17.90 | 20,649 |
| 2022-10-06 | $18.24 | $18.25 | $18.19 | $18.24 | $18.24 | 4,053 |
| 2022-10-05 | $18.00 | $18.44 | $17.83 | $18.44 | $18.44 | 9,092 |
| 2022-10-04 | $18.39 | $18.75 | $17.48 | $18.75 | $18.75 | 13,004 |
| 2022-10-03 | $18.70 | $18.70 | $18.09 | $18.45 | $18.45 | 12,125 |
| 2022-09-30 | $18.01 | $18.62 | $17.91 | $18.40 | $18.40 | 9,673 |
| 2022-09-29 | $17.82 | $18.15 | $17.74 | $18.15 | $18.15 | 8,683 |
| 2022-09-28 | $17.88 | $18.42 | $17.82 | $18.28 | $18.28 | 50,645 |
| 2022-09-27 | $17.71 | $17.71 | $17.24 | $17.49 | $17.49 | 9,740 |
| 2022-09-26 | $17.85 | $17.85 | $17.16 | $17.42 | $17.42 | 28,518 |
| 2022-09-23 | $18.31 | $18.31 | $17.61 | $17.86 | $17.86 | 16,117 |
| 2022-09-22 | $19.06 | $19.06 | $18.86 | $18.94 | $18.94 | 22,207 |
| 2022-09-21 | $19.12 | $19.76 | $19.11 | $19.53 | $19.53 | 26,501 |
| 2022-09-20 | $18.59 | $19.22 | $18.59 | $19.22 | $19.22 | 68,542 |
| 2022-09-19 | $18.76 | $19.04 | $18.76 | $18.86 | $18.86 | 1,964 |
| 2022-09-16 | $18.85 | $19.40 | $18.75 | $19.05 | $19.05 | 9,274 |
| 2022-09-15 | $19.70 | $19.70 | $19.33 | $19.60 | $19.60 | 4,583 |
| 2022-09-14 | $19.95 | $20.16 | $19.78 | $20.00 | $20.00 | 14,792 |
| 2022-09-13 | $20.72 | $20.72 | $20.04 | $20.13 | $20.13 | 3,071 |
| 2022-09-12 | $20.95 | $20.95 | $20.57 | $20.90 | $20.90 | 4,661 |
| 2022-09-09 | $20.00 | $20.79 | $20.00 | $20.52 | $20.52 | 2,936 |
| 2022-09-08 | $20.17 | $20.37 | $20.17 | $20.27 | $20.27 | 9,907 |
| 2022-09-07 | $19.49 | $20.20 | $19.35 | $20.11 | $20.11 | 12,050 |
| 2022-09-06 | $20.30 | $20.30 | $19.36 | $19.52 | $19.52 | 19,818 |
| 2022-09-02 | $19.08 | $19.52 | $19.06 | $19.36 | $19.36 | 15,888 |
| 2022-09-01 | $19.03 | $19.03 | $18.50 | $18.70 | $18.70 | 8,610 |
| 2022-08-31 | $20.71 | $20.71 | $19.45 | $19.48 | $19.07 | 48,437 |
| 2022-08-30 | $19.57 | $19.81 | $19.30 | $19.75 | $19.34 | 8,211 |
| 2022-08-29 | $20.32 | $20.51 | $19.58 | $19.95 | $19.53 | 20,730 |
| 2022-08-26 | $21.03 | $21.03 | $20.45 | $20.45 | $20.02 | 4,457 |
| 2022-08-25 | $21.59 | $21.59 | $21.33 | $21.40 | $20.95 | 1,764 |
| 2022-08-24 | $21.30 | $21.35 | $21.20 | $21.35 | $20.90 | 2,148 |
| 2022-08-23 | $21.32 | $21.44 | $21.19 | $21.30 | $20.85 | 8,303 |
| 2022-08-22 | $19.30 | $20.92 | $19.30 | $20.92 | $20.48 | 8,590 |
| 2022-08-19 | $20.61 | $20.68 | $20.43 | $20.62 | $20.19 | 5,675 |
| 2022-08-18 | $21.05 | $21.09 | $20.85 | $21.01 | $20.57 | 3,680 |
| 2022-08-17 | $21.08 | $21.13 | $20.80 | $20.88 | $20.44 | 51,819 |
| 2022-08-16 | $21.22 | $21.35 | $21.22 | $21.32 | $20.87 | 1,865 |
| 2022-08-15 | $21.62 | $21.62 | $21.17 | $21.29 | $20.85 | 6,628 |
| 2022-08-12 | $21.56 | $21.69 | $21.56 | $21.69 | $21.24 | 8,124 |
| 2022-08-11 | $21.60 | $21.94 | $21.56 | $21.56 | $21.11 | 12,979 |
| 2022-08-10 | $21.95 | $22.06 | $21.69 | $21.69 | $21.24 | 3,116 |
| 2022-08-09 | $21.25 | $21.42 | $21.25 | $21.36 | $20.91 | 18,087 |
| 2022-08-08 | $21.15 | $21.59 | $21.10 | $21.25 | $21.25 | 41,225 |
| 2022-08-05 | $20.50 | $20.90 | $20.19 | $20.90 | $20.90 | 16,340 |
| 2022-08-04 | $20.08 | $21.04 | $20.00 | $20.71 | $20.71 | 7,172 |
| 2022-08-03 | $19.88 | $20.57 | $19.56 | $19.72 | $19.72 | 60,303 |
| 2022-08-02 | $19.68 | $19.97 | $19.61 | $19.61 | $19.61 | 2,673 |
| 2022-08-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 289 |
| 2022-07-29 | $19.18 | $19.70 | $19.13 | $19.69 | $19.69 | 6,560 |
| 2022-07-28 | $19.57 | $19.59 | $19.05 | $19.13 | $19.13 | 24,704 |
| 2022-07-27 | $19.00 | $19.12 | $18.47 | $19.01 | $19.01 | 3,592 |
| 2022-07-26 | $18.77 | $18.88 | $18.43 | $18.48 | $18.48 | 17,099 |
| 2022-07-25 | $19.03 | $19.03 | $18.57 | $18.65 | $18.65 | 2,978 |
| 2022-07-22 | $18.31 | $19.50 | $18.31 | $19.01 | $19.01 | 1,490 |
| 2022-07-21 | $18.78 | $18.94 | $18.78 | $18.94 | $18.94 | 1,166 |
| 2022-07-20 | $19.35 | $19.35 | $18.82 | $18.99 | $18.99 | 11,204 |
| 2022-07-19 | $19.27 | $19.32 | $19.26 | $19.26 | $19.26 | 1,136 |
| 2022-07-18 | $19.53 | $19.53 | $19.13 | $19.13 | $19.13 | 1,916 |
| 2022-07-15 | $19.23 | $19.37 | $19.00 | $19.00 | $19.00 | 5,435 |
| 2022-07-14 | $19.00 | $19.89 | $18.81 | $19.57 | $19.57 | 23,579 |
| 2022-07-13 | $19.35 | $20.21 | $19.35 | $19.96 | $19.96 | 4,391 |
| 2022-07-12 | $19.00 | $19.40 | $19.00 | $19.37 | $19.37 | 1,811 |
| 2022-07-11 | $19.65 | $19.65 | $19.44 | $19.44 | $19.44 | 23,886 |
| 2022-07-08 | $20.00 | $20.15 | $19.93 | $19.93 | $19.93 | 6,402 |
| 2022-07-07 | $20.04 | $20.04 | $19.88 | $20.01 | $20.01 | 1,315 |
| 2022-07-06 | $19.80 | $19.84 | $19.23 | $19.44 | $19.44 | 47,075 |
| 2022-07-05 | $20.14 | $20.14 | $19.45 | $19.74 | $19.74 | 16,126 |
| 2022-07-01 | $18.69 | $20.50 | $18.69 | $20.00 | $20.00 | 6,200 |
| 2022-06-30 | $20.00 | $20.78 | $20.00 | $20.65 | $20.65 | 6,565 |
| 2022-06-29 | $21.17 | $21.17 | $20.69 | $20.97 | $20.97 | 6,516 |
| 2022-06-28 | $21.50 | $21.50 | $20.99 | $21.04 | $21.04 | 5,683 |
| 2022-06-27 | $21.54 | $21.54 | $21.46 | $21.46 | $21.46 | 742 |
| 2022-06-24 | $21.40 | $21.40 | $21.30 | $21.30 | $21.30 | 884 |
| 2022-06-23 | $21.50 | $21.69 | $20.88 | $21.07 | $21.07 | 9,894 |
| 2022-06-22 | $22.00 | $22.43 | $22.00 | $22.06 | $22.06 | 3,050 |
| 2022-06-21 | $22.02 | $22.06 | $22.00 | $22.00 | $22.00 | 2,928 |
| 2022-06-17 | $21.98 | $22.10 | $21.65 | $21.84 | $21.84 | 2,213 |
| 2022-06-16 | $22.00 | $22.00 | $21.98 | $21.98 | $21.98 | 1,262 |
| 2022-06-15 | $20.59 | $22.42 | $20.59 | $22.40 | $22.40 | 7,380 |
| 2022-06-14 | $21.60 | $21.66 | $21.07 | $21.36 | $21.36 | 24,385 |
| 2022-06-13 | $23.04 | $23.05 | $21.80 | $21.95 | $21.95 | 40,368 |
| 2022-06-10 | $22.75 | $24.25 | $22.39 | $24.14 | $24.14 | 23,939 |
| 2022-06-09 | $23.68 | $23.68 | $23.07 | $23.12 | $23.12 | 6,078 |
| 2022-06-08 | $23.61 | $23.89 | $23.61 | $23.79 | $23.79 | 3,939 |
| 2022-06-07 | $23.99 | $23.99 | $23.76 | $23.80 | $23.80 | 1,792 |
| 2022-06-06 | $23.90 | $23.93 | $23.61 | $23.61 | $23.61 | 19,373 |
| 2022-06-03 | $24.45 | $24.60 | $24.05 | $24.08 | $24.08 | 7,420 |
| 2022-06-02 | $23.99 | $24.46 | $23.82 | $24.27 | $24.27 | 23,984 |
| 2022-06-01 | $23.04 | $23.32 | $22.87 | $23.31 | $23.31 | 4,086 |
| 2022-05-31 | $23.11 | $23.12 | $22.82 | $22.95 | $22.95 | 4,757 |
| 2022-05-27 | $23.05 | $23.11 | $23.01 | $23.11 | $23.11 | 1,607 |
| 2022-05-26 | $23.25 | $23.35 | $23.11 | $23.11 | $23.11 | 3,443 |
| 2022-05-25 | $23.10 | $23.11 | $22.66 | $23.03 | $23.03 | 10,301 |
| 2022-05-24 | $23.11 | $23.34 | $22.98 | $23.23 | $23.23 | 5,910 |
| 2022-05-23 | $23.45 | $23.60 | $22.54 | $22.55 | $22.55 | 2,544 |
| 2022-05-20 | $22.94 | $23.12 | $22.94 | $23.12 | $23.12 | 4,683 |
| 2022-05-19 | $22.27 | $22.82 | $22.26 | $22.80 | $22.80 | 4,375 |
| 2022-05-18 | $22.05 | $22.05 | $21.65 | $21.73 | $21.73 | 12,245 |
| 2022-05-17 | $23.05 | $23.20 | $22.75 | $22.80 | $22.80 | 5,239 |
| 2022-05-16 | $22.66 | $22.81 | $22.64 | $22.68 | $22.68 | 9,527 |
| 2022-05-13 | $22.11 | $22.54 | $22.10 | $22.54 | $22.54 | 15,158 |
| 2022-05-12 | $23.00 | $23.06 | $21.55 | $21.83 | $21.83 | 12,372 |
| 2022-05-11 | $23.85 | $23.92 | $23.57 | $23.58 | $23.58 | 6,462 |
| 2022-05-10 | $23.25 | $24.19 | $23.25 | $23.43 | $23.43 | 7,195 |
| 2022-05-09 | $23.90 | $25.48 | $23.69 | $23.91 | $23.91 | 8,584 |
| 2022-05-06 | $25.30 | $25.48 | $25.05 | $25.47 | $25.47 | 99,424 |
| 2022-05-05 | $25.41 | $26.07 | $25.05 | $25.22 | $25.22 | 10,405 |
| 2022-05-04 | $24.21 | $24.66 | $24.11 | $24.28 | $24.28 | 4,027 |
| 2022-05-03 | $24.00 | $24.34 | $24.00 | $24.28 | $24.28 | 4,027 |
| 2022-05-02 | $23.85 | $24.13 | $23.85 | $24.07 | $24.07 | 7,329 |
| 2022-04-29 | $24.87 | $24.87 | $24.35 | $24.43 | $24.43 | 2,209 |
| 2022-04-28 | $24.43 | $24.44 | $23.85 | $24.40 | $24.40 | 94,539 |
| 2022-04-27 | $24.12 | $24.44 | $24.12 | $24.24 | $24.24 | 4,080 |
| 2022-04-26 | $24.60 | $24.61 | $24.40 | $24.40 | $24.40 | 3,764 |
| 2022-04-25 | $25.00 | $25.29 | $24.55 | $24.87 | $24.87 | 13,205 |
| 2022-04-22 | $26.02 | $26.20 | $25.99 | $26.09 | $26.09 | 15,409 |
| 2022-04-21 | $26.67 | $26.67 | $25.89 | $26.26 | $26.26 | 6,672 |
| 2022-04-20 | $26.75 | $27.15 | $26.70 | $27.15 | $27.15 | 8,101 |
| 2022-04-19 | $26.76 | $26.81 | $26.64 | $26.78 | $26.78 | 2,534 |
| 2022-04-18 | $27.13 | $27.28 | $26.99 | $27.09 | $27.09 | 9,166 |
| 2022-04-14 | $26.71 | $27.08 | $26.71 | $26.94 | $26.94 | 7,066 |
| 2022-04-13 | $24.87 | $27.00 | $24.87 | $26.96 | $26.96 | 4,555 |
| 2022-04-12 | $25.93 | $26.73 | $25.93 | $26.31 | $26.31 | 44,484 |
| 2022-04-11 | $24.96 | $26.25 | $24.96 | $25.99 | $25.99 | 5,995 |
| 2022-04-08 | $25.20 | $26.00 | $25.20 | $25.96 | $25.96 | 59,652 |
| 2022-04-07 | $24.59 | $24.99 | $24.59 | $24.98 | $24.98 | 2,029 |
| 2022-04-06 | $24.50 | $24.84 | $24.50 | $24.67 | $24.67 | 5,411 |
| 2022-04-05 | $25.44 | $25.44 | $24.52 | $24.69 | $24.69 | 30,168 |
| 2022-04-04 | $25.93 | $26.15 | $25.13 | $25.16 | $25.16 | 12,035 |
| 2022-04-01 | $24.95 | $25.32 | $24.82 | $25.24 | $25.24 | 59,328 |
| 2022-03-31 | $25.10 | $25.10 | $24.89 | $24.96 | $24.96 | 5,976 |
| 2022-03-30 | $25.09 | $25.18 | $24.85 | $24.91 | $24.91 | 60,360 |
| 2022-03-29 | $23.48 | $24.55 | $23.48 | $24.44 | $24.44 | 16,638 |
| 2022-03-28 | $24.77 | $24.77 | $24.34 | $24.37 | $24.37 | 28,030 |
| 2022-03-25 | $24.67 | $24.83 | $24.64 | $24.76 | $24.76 | 16,628 |
| 2022-03-24 | $25.02 | $25.53 | $24.71 | $25.13 | $25.13 | 18,465 |
| 2022-03-23 | $25.11 | $25.11 | $24.71 | $25.08 | $25.08 | 2,661 |
| 2022-03-22 | $25.34 | $25.40 | $24.46 | $25.38 | $25.38 | 141,544 |
| 2022-03-21 | $25.97 | $26.14 | $25.00 | $25.98 | $25.98 | 3,148 |
| 2022-03-18 | $25.47 | $26.00 | $25.47 | $25.98 | $25.98 | 3,148 |
| 2022-03-17 | $25.07 | $25.71 | $25.00 | $25.35 | $25.35 | 14,568 |
| 2022-03-16 | $24.65 | $24.65 | $24.24 | $24.37 | $24.37 | 2,680 |
| 2022-03-15 | $22.64 | $25.00 | $22.64 | $24.82 | $24.82 | 9,269 |
| 2022-03-14 | $25.98 | $25.98 | $24.22 | $24.22 | $24.22 | 28,852 |
| 2022-03-11 | $25.62 | $26.58 | $25.57 | $25.98 | $25.98 | 13,705 |
| 2022-03-10 | $26.09 | $26.24 | $25.43 | $26.24 | $26.24 | 10,031 |
| 2022-03-09 | $25.19 | $25.92 | $25.19 | $25.47 | $25.47 | 12,681 |
| 2022-03-08 | $26.86 | $27.40 | $26.33 | $26.38 | $26.38 | 14,462 |
| 2022-03-07 | $26.75 | $26.98 | $26.35 | $26.86 | $26.86 | 13,188 |
| 2022-03-04 | $26.56 | $26.73 | $26.17 | $26.73 | $26.73 | 6,856 |
| 2022-03-03 | $27.60 | $27.70 | $26.07 | $26.33 | $26.33 | 26,872 |
| 2022-03-02 | $26.04 | $27.58 | $26.04 | $27.30 | $27.30 | 7,612 |
| 2022-03-01 | $26.62 | $27.61 | $26.62 | $27.57 | $27.57 | 9,745 |
| 2022-02-28 | $26.50 | $26.80 | $26.26 | $26.51 | $26.51 | 12,723 |
| 2022-02-25 | $26.07 | $26.07 | $25.40 | $26.01 | $26.01 | 21,234 |
| 2022-02-24 | $26.50 | $26.50 | $25.17 | $25.50 | $25.50 | 61,149 |
| 2022-02-23 | $25.60 | $25.66 | $25.41 | $25.41 | $25.41 | 8,481 |
| 2022-02-22 | $26.89 | $26.89 | $25.30 | $25.56 | $25.56 | 29,411 |
| 2022-02-18 | $25.77 | $26.03 | $25.63 | $25.71 | $25.71 | 59,647 |
| 2022-02-17 | $24.70 | $25.76 | $24.70 | $25.70 | $25.70 | 105,890 |
| 2022-02-16 | $24.26 | $24.53 | $24.24 | $24.49 | $24.49 | 91,486 |
| 2022-02-15 | $23.62 | $24.04 | $23.47 | $24.04 | $24.04 | 21,516 |
| 2022-02-14 | $23.11 | $24.36 | $23.11 | $24.22 | $24.22 | 11,782 |
| 2022-02-11 | $22.32 | $24.48 | $22.32 | $24.34 | $24.34 | 223,046 |
| 2022-02-10 | $23.91 | $24.25 | $23.45 | $23.55 | $23.55 | 14,155 |
| 2022-02-09 | $23.91 | $24.40 | $23.91 | $24.08 | $23.80 | 38,117 |
| 2022-02-08 | $23.95 | $24.01 | $23.65 | $23.91 | $23.63 | 51,757 |
| 2022-02-07 | $22.23 | $23.90 | $22.23 | $23.68 | $23.40 | 6,873 |
| 2022-02-04 | $21.55 | $23.27 | $21.55 | $23.20 | $22.93 | 11,179 |
| 2022-02-03 | $22.53 | $23.07 | $22.53 | $22.88 | $22.61 | 14,141 |
| 2022-02-02 | $21.70 | $23.27 | $21.70 | $22.98 | $22.71 | 13,321 |
| 2022-02-01 | $22.36 | $22.82 | $22.29 | $22.73 | $22.46 | 5,525 |
| 2022-01-31 | $21.90 | $22.26 | $21.80 | $22.26 | $22.00 | 8,188 |
| 2022-01-28 | $21.51 | $21.87 | $21.48 | $21.87 | $21.61 | 14,176 |
| 2022-01-27 | $20.19 | $21.92 | $20.19 | $21.88 | $21.62 | 147,348 |
| 2022-01-26 | $22.11 | $22.24 | $21.39 | $21.72 | $21.46 | 20,475 |
| 2022-01-25 | $21.52 | $22.39 | $21.52 | $22.21 | $21.95 | 15,571 |
| 2022-01-24 | $22.16 | $22.16 | $21.25 | $21.93 | $21.67 | 11,540 |
| 2022-01-21 | $22.88 | $22.88 | $22.29 | $22.42 | $22.16 | 26,764 |
| 2022-01-20 | $24.00 | $24.00 | $23.22 | $23.22 | $22.95 | 6,110 |
| 2022-01-19 | $22.47 | $24.01 | $22.47 | $23.74 | $23.46 | 31,688 |
| 2022-01-18 | $21.95 | $22.25 | $21.79 | $22.12 | $21.86 | 25,866 |
| 2022-01-14 | $21.77 | $21.95 | $21.63 | $21.95 | $21.69 | 5,934 |
| 2022-01-13 | $22.30 | $22.30 | $21.90 | $22.00 | $21.74 | 8,411 |
| 2022-01-12 | $21.94 | $22.40 | $21.94 | $22.39 | $22.13 | 11,847 |
| 2022-01-11 | $20.09 | $22.19 | $20.09 | $21.97 | $21.71 | 11,202 |
| 2022-01-10 | $21.00 | $21.18 | $20.71 | $21.04 | $20.79 | 7,697 |
| 2022-01-07 | $20.95 | $21.08 | $20.73 | $21.01 | $20.76 | 45,454 |
| 2022-01-06 | $20.13 | $21.23 | $20.13 | $21.01 | $20.76 | 25,285 |
| 2022-01-05 | $22.28 | $22.28 | $21.46 | $21.50 | $21.25 | 14,900 |
| 2022-01-04 | $21.96 | $22.11 | $21.80 | $21.94 | $21.68 | 5,807 |
| 2022-01-03 | $21.90 | $22.15 | $21.15 | $21.65 | $21.40 | 9,168 |
| 2021-12-31 | $22.00 | $22.04 | $21.77 | $21.92 | $21.66 | 16,339 |
| 2021-12-30 | $20.45 | $21.98 | $20.45 | $21.75 | $21.49 | 13,486 |
| 2021-12-29 | $21.12 | $21.52 | $21.12 | $21.52 | $21.27 | 7,894 |
| 2021-12-28 | $20.53 | $21.64 | $20.53 | $21.13 | $20.89 | 1,669 |
| 2021-12-27 | $20.20 | $21.94 | $20.20 | $21.50 | $21.25 | 4,993 |
| 2021-12-23 | $21.15 | $21.50 | $21.15 | $21.44 | $21.19 | 12,785 |
| 2021-12-22 | $21.27 | $21.27 | $20.95 | $21.16 | $20.91 | 55,819 |
| 2021-12-21 | $20.70 | $21.08 | $20.62 | $21.00 | $20.75 | 37,219 |
| 2021-12-20 | $21.00 | $21.00 | $20.52 | $20.69 | $20.45 | 6,628 |
| 2021-12-17 | $21.05 | $21.29 | $20.81 | $20.92 | $20.67 | 36,062 |
| 2021-12-16 | $21.02 | $21.29 | $21.02 | $21.25 | $21.00 | 8,634 |
| 2021-12-15 | $20.52 | $20.52 | $19.90 | $20.38 | $20.14 | 43,514 |
| 2021-12-14 | $20.64 | $20.72 | $20.42 | $20.70 | $20.46 | 19,423 |
| 2021-12-13 | $21.08 | $21.15 | $20.73 | $20.87 | $20.62 | 9,974 |
| 2021-12-10 | $21.47 | $21.47 | $21.12 | $21.25 | $21.00 | 48,787 |
| 2021-12-09 | $20.66 | $21.75 | $20.66 | $21.33 | $21.08 | 47,032 |
| 2021-12-08 | $22.40 | $22.45 | $22.14 | $22.14 | $21.88 | 1,628 |
| 2021-12-07 | $22.78 | $22.78 | $22.23 | $22.27 | $22.01 | 8,554 |
| 2021-12-06 | $23.42 | $23.42 | $22.07 | $22.55 | $22.29 | 7,931 |
| 2021-12-03 | $21.95 | $22.33 | $21.72 | $22.20 | $21.94 | 9,001 |
| 2021-12-02 | $22.09 | $22.23 | $22.00 | $22.18 | $21.92 | 21,411 |
| 2021-12-01 | $23.59 | $23.59 | $22.11 | $22.11 | $21.85 | 14,254 |
| 2021-11-30 | $23.45 | $24.02 | $23.41 | $23.51 | $23.23 | 283,057 |
| 2021-11-29 | $25.00 | $25.00 | $23.18 | $23.49 | $23.21 | 10,439 |
| 2021-11-26 | $23.78 | $23.98 | $23.12 | $23.51 | $23.23 | 5,232 |
| 2021-11-24 | $24.70 | $24.70 | $24.11 | $24.38 | $24.09 | 14,978 |
| 2021-11-23 | $24.23 | $25.23 | $23.88 | $24.57 | $24.28 | 14,661 |
| 2021-11-22 | $24.92 | $26.00 | $24.92 | $25.46 | $25.16 | 20,318 |
| 2021-11-19 | $25.38 | $26.70 | $25.38 | $26.21 | $25.90 | 14,615 |
| 2021-11-18 | $27.00 | $27.00 | $26.50 | $26.70 | $26.39 | 67,699 |
| 2021-11-17 | $26.95 | $27.20 | $26.89 | $26.89 | $26.57 | 2,614 |
| 2021-11-16 | $27.01 | $27.18 | $26.70 | $26.79 | $26.48 | 31,789 |
| 2021-11-15 | $26.82 | $27.09 | $26.63 | $27.01 | $26.69 | 6,027 |
| 2021-11-12 | $27.47 | $27.47 | $26.00 | $26.71 | $26.40 | 38,061 |
| 2021-11-11 | $26.17 | $28.52 | $26.17 | $27.72 | $27.39 | 56,441 |
| 2021-11-10 | $27.34 | $27.50 | $25.96 | $27.08 | $26.76 | 22,494 |
| 2021-11-09 | $27.00 | $27.00 | $26.55 | $26.92 | $26.60 | 21,572 |
| 2021-11-08 | $28.07 | $28.07 | $26.75 | $26.92 | $26.60 | 15,097 |
| 2021-11-05 | $26.05 | $26.67 | $26.03 | $26.48 | $26.17 | 23,920 |
| 2021-11-04 | $25.75 | $26.14 | $25.67 | $25.86 | $25.56 | 17,483 |
| 2021-11-03 | $24.10 | $25.82 | $24.10 | $25.67 | $25.37 | 19,305 |
| 2021-11-02 | $24.05 | $26.62 | $24.05 | $25.43 | $25.13 | 67,646 |
| 2021-11-01 | $24.17 | $25.61 | $24.17 | $25.43 | $25.13 | 67,646 |
| 2021-10-29 | $25.58 | $25.58 | $25.31 | $25.48 | $25.18 | 55,284 |
| 2021-10-28 | $25.90 | $25.90 | $25.77 | $25.90 | $25.60 | 5,834 |
| 2021-10-27 | $25.78 | $25.94 | $25.71 | $25.76 | $25.46 | 6,959 |
| 2021-10-26 | $24.53 | $26.00 | $24.53 | $25.69 | $25.39 | 6,235 |
| 2021-10-25 | $24.57 | $25.91 | $24.57 | $25.82 | $25.52 | 16,238 |
| 2021-10-22 | $25.68 | $25.87 | $25.54 | $25.62 | $25.32 | 32,731 |
| 2021-10-21 | $25.65 | $25.65 | $25.31 | $25.42 | $25.12 | 15,190 |
| 2021-10-20 | $25.65 | $25.84 | $25.54 | $25.66 | $25.36 | 3,883 |
| 2021-10-19 | $25.91 | $26.00 | $25.55 | $25.62 | $25.32 | 27,638 |
| 2021-10-18 | $25.96 | $25.96 | $25.45 | $25.65 | $25.35 | 13,856 |
| 2021-10-15 | $23.66 | $26.13 | $23.66 | $25.47 | $25.17 | 9,643 |
| 2021-10-14 | $24.27 | $25.43 | $24.27 | $25.43 | $25.13 | 47,113 |
| 2021-10-13 | $24.27 | $24.35 | $24.10 | $24.20 | $23.91 | 46,141 |
| 2021-10-12 | $24.55 | $24.55 | $24.07 | $24.15 | $23.87 | 9,671 |
| 2021-10-11 | $22.86 | $24.87 | $22.86 | $24.81 | $24.52 | 18,617 |
| 2021-10-08 | $23.93 | $24.19 | $23.00 | $24.11 | $23.83 | 10,401 |
| 2021-10-07 | $23.50 | $23.72 | $23.47 | $23.47 | $23.19 | 5,182 |
| 2021-10-06 | $22.68 | $23.17 | $22.62 | $23.15 | $22.88 | 13,215 |
| 2021-10-05 | $22.60 | $22.62 | $22.06 | $22.60 | $22.33 | 12,009 |
| 2021-10-04 | $22.79 | $22.97 | $22.66 | $22.82 | $22.55 | 10,267 |
| 2021-10-01 | $22.49 | $22.84 | $22.35 | $22.84 | $22.57 | 16,209 |
| 2021-09-30 | $22.50 | $22.80 | $22.46 | $22.49 | $22.23 | 13,291 |
| 2021-09-29 | $22.79 | $22.79 | $22.25 | $22.27 | $22.01 | 15,606 |
| 2021-09-28 | $23.10 | $23.10 | $22.70 | $22.70 | $22.43 | 7,168 |
| 2021-09-27 | $22.11 | $23.79 | $22.11 | $23.59 | $23.31 | 6,426 |
| 2021-09-24 | $21.84 | $23.39 | $21.84 | $23.20 | $22.93 | 45,188 |
| 2021-09-23 | $23.26 | $23.30 | $23.07 | $23.11 | $22.84 | 11,921 |
| 2021-09-22 | $22.05 | $23.54 | $22.01 | $23.09 | $22.81 | 15,766 |
| 2021-09-21 | $22.82 | $23.26 | $22.80 | $22.80 | $22.53 | 4,519 |
| 2021-09-20 | $21.00 | $23.22 | $21.00 | $22.74 | $22.47 | 23,457 |
| 2021-09-17 | $23.54 | $23.70 | $23.26 | $23.44 | $23.16 | 28,163 |
| 2021-09-16 | $22.41 | $23.60 | $22.41 | $23.56 | $23.28 | 31,190 |
| 2021-09-15 | $23.40 | $24.36 | $23.40 | $24.20 | $23.92 | 24,967 |
| 2021-09-14 | $23.41 | $23.67 | $23.05 | $23.47 | $23.19 | 11,049 |
| 2021-09-13 | $22.52 | $24.28 | $22.51 | $23.59 | $23.31 | 20,725 |
| 2021-09-10 | $23.94 | $23.97 | $23.32 | $23.32 | $23.05 | 18,569 |
| 2021-09-09 | $23.77 | $24.00 | $23.60 | $23.67 | $23.39 | 9,495 |
| 2021-09-08 | $22.80 | $24.16 | $22.80 | $24.16 | $23.60 | 5,996 |
| 2021-09-07 | $24.80 | $25.11 | $23.91 | $23.93 | $23.37 | 30,891 |
| 2021-09-03 | $23.40 | $24.83 | $23.40 | $24.74 | $24.16 | 8,850 |
| 2021-09-02 | $24.43 | $24.77 | $23.91 | $24.04 | $23.48 | 26,094 |
| 2021-09-01 | $24.59 | $24.59 | $24.15 | $24.24 | $23.68 | 18,710 |
| 2021-08-31 | $23.95 | $24.50 | $23.95 | $24.37 | $23.80 | 48,840 |
| 2021-08-30 | $24.16 | $24.16 | $23.67 | $23.80 | $23.25 | 4,876 |
| 2021-08-27 | $23.50 | $24.20 | $23.40 | $24.10 | $23.54 | 14,348 |
| 2021-08-26 | $23.07 | $24.01 | $23.07 | $23.76 | $23.21 | 7,008 |
| 2021-08-25 | $23.47 | $23.47 | $23.25 | $23.38 | $22.83 | 10,829 |
| 2021-08-24 | $23.61 | $23.79 | $23.40 | $23.58 | $23.03 | 12,872 |
| 2021-08-23 | $22.08 | $23.55 | $22.08 | $23.45 | $22.90 | 23,638 |
| 2021-08-20 | $20.76 | $22.06 | $20.76 | $21.83 | $21.32 | 9,070 |
| 2021-08-19 | $21.37 | $22.70 | $21.37 | $21.96 | $21.45 | 26,017 |
| 2021-08-18 | $23.57 | $23.57 | $22.54 | $22.68 | $22.16 | 34,382 |
| 2021-08-17 | $23.78 | $24.03 | $23.14 | $23.19 | $22.65 | 10,056 |
| 2021-08-16 | $23.55 | $23.70 | $23.43 | $23.61 | $23.06 | 13,663 |
| 2021-08-13 | $23.19 | $23.51 | $23.16 | $23.42 | $22.87 | 5,100 |
| 2021-08-12 | $22.80 | $23.01 | $22.74 | $22.99 | $22.45 | 10,173 |
| 2021-08-11 | $23.40 | $23.43 | $23.09 | $23.10 | $22.56 | 11,778 |
| 2021-08-10 | $23.05 | $23.26 | $22.99 | $23.12 | $22.58 | 7,344 |
| 2021-08-09 | $21.97 | $23.17 | $21.91 | $22.54 | $22.01 | 18,217 |
| 2021-08-06 | $24.20 | $24.20 | $23.33 | $23.50 | $22.95 | 23,700 |
| 2021-08-05 | $24.25 | $24.85 | $24.25 | $24.73 | $24.15 | 11,996 |
| 2021-08-04 | $24.50 | $25.39 | $24.09 | $24.97 | $24.39 | 36,961 |
| 2021-08-03 | $24.50 | $24.50 | $23.76 | $23.85 | $23.29 | 7,347 |
| 2021-08-02 | $23.50 | $24.00 | $23.01 | $24.00 | $23.44 | 4,486 |
| 2021-07-30 | $23.89 | $23.89 | $23.52 | $23.85 | $23.29 | 22,973 |
| 2021-07-29 | $23.50 | $23.88 | $23.50 | $23.83 | $23.27 | 16,300 |
| 2021-07-28 | $21.80 | $23.21 | $21.80 | $23.21 | $22.66 | 6,666 |
| 2021-07-27 | $22.97 | $23.01 | $22.76 | $23.01 | $22.47 | 3,717 |
| 2021-07-26 | $21.53 | $23.13 | $21.53 | $22.90 | $22.37 | 6,594 |
| 2021-07-23 | $22.46 | $22.70 | $22.37 | $22.55 | $22.02 | 5,862 |
| 2021-07-22 | $22.70 | $22.84 | $22.36 | $22.80 | $22.27 | 11,908 |
| 2021-07-21 | $22.26 | $22.68 | $22.16 | $22.68 | $22.15 | 8,285 |
| 2021-07-20 | $21.38 | $22.64 | $21.38 | $22.37 | $21.85 | 7,325 |
| 2021-07-19 | $20.92 | $22.54 | $20.92 | $22.38 | $21.85 | 25,454 |
| 2021-07-16 | $23.30 | $23.30 | $22.55 | $22.60 | $22.07 | 60,190 |
| 2021-07-15 | $23.49 | $23.49 | $23.12 | $23.30 | $22.75 | 24,255 |
| 2021-07-14 | $22.99 | $23.34 | $22.86 | $23.34 | $22.79 | 7,024 |
| 2021-07-13 | $22.34 | $23.17 | $22.29 | $22.87 | $22.34 | 38,429 |
| 2021-07-12 | $22.50 | $22.66 | $22.15 | $22.15 | $21.63 | 9,529 |
| 2021-07-09 | $21.75 | $22.64 | $21.75 | $22.64 | $22.11 | 8,019 |
| 2021-07-08 | $22.44 | $22.46 | $21.87 | $21.97 | $21.46 | 11,729 |
| 2021-07-07 | $22.53 | $22.53 | $22.32 | $22.32 | $21.80 | 1,012 |
| 2021-07-06 | $22.66 | $22.73 | $22.25 | $22.44 | $21.92 | 18,804 |
| 2021-07-02 | $22.21 | $22.60 | $22.02 | $22.60 | $22.07 | 4,777 |
| 2021-07-01 | $20.44 | $22.49 | $20.44 | $22.49 | $21.97 | 2,657 |
| 2021-06-30 | $21.49 | $21.50 | $21.34 | $21.46 | $20.96 | 10,121 |
| 2021-06-29 | $21.50 | $21.66 | $21.50 | $21.56 | $21.06 | 13,138 |
| 2021-06-28 | $22.39 | $22.39 | $21.76 | $21.87 | $21.36 | 25,732 |
| 2021-06-25 | $22.38 | $22.46 | $22.04 | $22.18 | $21.66 | 9,023 |
| 2021-06-24 | $22.13 | $22.26 | $22.01 | $22.26 | $21.74 | 12,012 |
| 2021-06-23 | $22.91 | $22.92 | $22.21 | $22.21 | $21.69 | 8,667 |
| 2021-06-22 | $23.00 | $23.02 | $22.54 | $22.54 | $22.01 | 10,782 |
| 2021-06-21 | $23.32 | $23.61 | $23.23 | $23.23 | $22.68 | 5,648 |
| 2021-06-18 | $22.67 | $23.17 | $22.60 | $23.17 | $22.63 | 5,760 |
| 2021-06-17 | $22.55 | $24.71 | $22.55 | $23.25 | $22.71 | 14,403 |
| 2021-06-16 | $23.00 | $25.00 | $23.00 | $23.75 | $23.20 | 14,900 |
| 2021-06-15 | $23.50 | $23.60 | $23.18 | $23.34 | $22.80 | 37,409 |
| 2021-06-14 | $24.11 | $25.26 | $23.50 | $23.65 | $23.10 | 48,091 |
| 2021-06-11 | $24.73 | $24.88 | $24.51 | $24.79 | $24.21 | 121,211 |
| 2021-06-10 | $23.88 | $24.98 | $23.80 | $24.98 | $24.40 | 27,526 |
| 2021-06-09 | $23.25 | $24.57 | $23.25 | $23.90 | $23.34 | 30,676 |
| 2021-06-08 | $24.50 | $24.71 | $24.33 | $24.36 | $23.79 | 11,150 |
| 2021-06-07 | $24.38 | $24.71 | $24.14 | $24.57 | $24.00 | 14,232 |
| 2021-06-04 | $24.07 | $24.53 | $23.00 | $24.42 | $23.85 | 21,431 |
| 2021-06-03 | $24.35 | $24.35 | $23.49 | $24.06 | $23.50 | 16,049 |
| 2021-06-02 | $24.37 | $24.47 | $24.18 | $24.34 | $23.77 | 24,139 |
| 2021-06-01 | $25.63 | $25.63 | $24.32 | $24.37 | $23.80 | 14,458 |
| 2021-05-28 | $24.09 | $24.30 | $23.75 | $24.00 | $23.44 | 20,045 |
| 2021-05-27 | $23.89 | $24.37 | $23.76 | $24.20 | $23.64 | 32,135 |
| 2021-05-26 | $23.68 | $24.12 | $23.65 | $23.88 | $23.32 | 56,128 |
| 2021-05-25 | $23.45 | $24.32 | $23.16 | $23.65 | $23.10 | 49,844 |
| 2021-05-24 | $26.07 | $26.07 | $23.70 | $23.89 | $23.33 | 6,784 |
| 2021-05-21 | $24.21 | $24.21 | $23.44 | $23.55 | $23.00 | 59,178 |
| 2021-05-20 | $24.07 | $24.32 | $23.72 | $23.99 | $23.43 | 12,636 |
| 2021-05-19 | $23.00 | $24.49 | $23.00 | $23.83 | $23.27 | 155,912 |
| 2021-05-18 | $24.50 | $24.53 | $23.73 | $23.83 | $23.27 | 23,505 |
| 2021-05-17 | $23.98 | $24.11 | $22.96 | $23.75 | $23.20 | 75,895 |
| 2021-05-14 | $22.09 | $22.96 | $21.19 | $22.71 | $22.18 | 29,990 |
| 2021-05-13 | $21.38 | $22.37 | $21.35 | $21.76 | $21.25 | 42,167 |
| 2021-05-12 | $21.54 | $21.84 | $21.26 | $21.35 | $20.85 | 101,511 |
| 2021-05-11 | $21.31 | $21.76 | $21.18 | $21.71 | $21.20 | 51,925 |
| 2021-05-10 | $23.78 | $23.78 | $21.68 | $21.70 | $21.19 | 23,296 |
| 2021-05-07 | $22.17 | $22.71 | $21.90 | $22.00 | $21.49 | 26,549 |
| 2021-05-06 | $21.70 | $21.90 | $21.19 | $21.50 | $21.00 | 23,964 |
| 2021-05-05 | $23.09 | $23.09 | $20.84 | $21.13 | $20.64 | 20,642 |
| 2021-05-04 | $21.46 | $21.98 | $20.86 | $20.96 | $20.47 | 27,108 |
| 2021-05-03 | $21.67 | $21.72 | $21.18 | $21.69 | $21.18 | 22,113 |
| 2021-04-30 | $21.28 | $21.38 | $20.81 | $20.82 | $20.33 | 31,304 |
| 2021-04-29 | $21.00 | $22.30 | $20.86 | $21.28 | $20.78 | 49,540 |
| 2021-04-28 | $22.62 | $22.62 | $21.00 | $22.09 | $21.58 | 32,255 |
| 2021-04-27 | $22.73 | $23.83 | $21.77 | $21.77 | $21.26 | 51,299 |
| 2021-04-26 | $24.00 | $24.00 | $22.50 | $22.63 | $22.10 | 53,290 |
| 2021-04-23 | $23.09 | $24.00 | $22.80 | $22.86 | $22.33 | 33,177 |
| 2021-04-22 | $23.25 | $23.50 | $23.00 | $23.06 | $22.52 | 53,404 |
| 2021-04-21 | $24.00 | $24.00 | $22.80 | $23.25 | $22.71 | 35,045 |
| 2021-04-20 | $22.50 | $23.10 | $22.50 | $22.86 | $22.33 | 29,333 |
| 2021-04-19 | $23.70 | $23.90 | $21.63 | $22.63 | $22.10 | 24,059 |
| 2021-04-16 | $23.00 | $23.06 | $22.71 | $22.92 | $22.39 | 10,862 |
| 2021-04-15 | $22.62 | $22.97 | $22.48 | $22.73 | $22.20 | 25,912 |
| 2021-04-14 | $22.19 | $22.29 | $21.83 | $21.99 | $21.47 | 19,135 |
| 2021-04-13 | $22.10 | $22.32 | $21.84 | $22.06 | $21.54 | 22,074 |
| 2021-04-12 | $23.51 | $23.51 | $21.65 | $21.65 | $21.15 | 35,538 |
| 2021-04-09 | $21.86 | $22.25 | $21.67 | $22.11 | $21.59 | 28,491 |
| 2021-04-08 | $22.00 | $22.51 | $21.86 | $22.28 | $21.76 | 28,096 |
| 2021-04-07 | $21.29 | $21.66 | $21.29 | $21.47 | $20.97 | 30,679 |
| 2021-04-06 | $21.51 | $21.79 | $21.41 | $21.51 | $21.01 | 36,253 |
| 2021-04-05 | $21.25 | $21.86 | $20.98 | $21.33 | $20.83 | 35,805 |
| 2021-04-01 | $20.17 | $21.29 | $20.17 | $21.26 | $20.76 | 63,113 |
| 2021-03-31 | $20.45 | $20.45 | $19.45 | $20.13 | $19.66 | 78,302 |
| 2021-03-30 | $20.30 | $20.30 | $19.04 | $19.11 | $18.66 | 45,798 |
| 2021-03-29 | $19.74 | $19.82 | $19.32 | $19.71 | $19.25 | 16,956 |
| 2021-03-26 | $19.79 | $19.92 | $19.52 | $19.77 | $19.31 | 14,964 |
| 2021-03-25 | $19.49 | $19.80 | $19.39 | $19.80 | $19.34 | 12,685 |
| 2021-03-24 | $19.89 | $20.25 | $19.56 | $19.57 | $19.11 | 5,358 |
| 2021-03-23 | $20.35 | $20.42 | $19.66 | $19.70 | $19.24 | 18,114 |
| 2021-03-22 | $21.40 | $21.40 | $20.47 | $20.47 | $19.99 | 10,949 |
| 2021-03-19 | $20.70 | $21.23 | $20.49 | $21.23 | $20.74 | 36,467 |
| 2021-03-18 | $21.52 | $21.52 | $19.98 | $20.50 | $20.02 | 31,386 |
| 2021-03-17 | $19.50 | $20.65 | $19.42 | $20.52 | $20.04 | 39,949 |
| 2021-03-16 | $19.64 | $19.77 | $19.34 | $19.66 | $19.20 | 9,735 |
| 2021-03-15 | $19.88 | $19.93 | $19.48 | $19.74 | $19.28 | 8,189 |
| 2021-03-12 | $18.90 | $19.69 | $18.90 | $19.57 | $19.12 | 16,437 |
| 2021-03-11 | $19.19 | $19.47 | $19.03 | $19.18 | $18.73 | 15,190 |
| 2021-03-10 | $19.76 | $19.76 | $18.99 | $18.99 | $18.55 | 24,375 |
| 2021-03-09 | $18.93 | $20.96 | $18.93 | $19.82 | $19.36 | 12,412 |
| 2021-03-08 | $19.30 | $19.33 | $18.80 | $19.07 | $18.63 | 17,631 |
| 2021-03-05 | $18.88 | $19.67 | $18.88 | $19.51 | $19.05 | 21,105 |
| 2021-03-04 | $18.69 | $19.20 | $18.57 | $18.96 | $18.52 | 11,980 |
| 2021-03-03 | $18.68 | $19.00 | $18.36 | $18.69 | $18.25 | 30,153 |
| 2021-03-02 | $18.11 | $19.37 | $18.11 | $19.30 | $18.85 | 10,711 |
| 2021-03-01 | $18.80 | $19.53 | $18.53 | $18.66 | $18.22 | 237,814 |
| 2021-02-26 | $19.36 | $19.56 | $18.60 | $19.56 | $19.10 | 27,274 |
| 2021-02-25 | $20.41 | $20.56 | $19.50 | $20.55 | $20.07 | 21,526 |
| 2021-02-24 | $20.24 | $20.70 | $19.39 | $20.55 | $20.07 | 21,526 |
| 2021-02-23 | $20.79 | $20.84 | $19.68 | $20.22 | $19.75 | 20,676 |
| 2021-02-22 | $19.42 | $20.98 | $19.42 | $20.98 | $20.49 | 25,143 |
| 2021-02-19 | $20.58 | $20.75 | $20.02 | $20.21 | $19.74 | 23,471 |
| 2021-02-18 | $21.00 | $21.00 | $20.34 | $20.59 | $20.11 | 18,743 |
| 2021-02-17 | $20.27 | $20.76 | $20.27 | $20.59 | $20.11 | 18,743 |
| 2021-02-16 | $20.89 | $20.97 | $20.55 | $20.86 | $20.37 | 12,300 |
| 2021-02-12 | $20.81 | $21.05 | $20.50 | $20.80 | $20.32 | 18,280 |
| 2021-02-11 | $21.38 | $21.82 | $20.63 | $20.69 | $20.21 | 12,678 |
| 2021-02-10 | $21.60 | $21.60 | $21.21 | $21.56 | $21.06 | 31,774 |
| 2021-02-09 | $21.66 | $21.77 | $21.39 | $21.56 | $21.06 | 31,774 |
| 2021-02-08 | $22.59 | $22.59 | $21.91 | $21.91 | $21.40 | 7,986 |
| 2021-02-05 | $21.96 | $22.36 | $21.96 | $22.11 | $21.59 | 12,826 |
| 2021-02-04 | $21.43 | $21.90 | $20.97 | $21.88 | $21.37 | 20,809 |
| 2021-02-03 | $21.69 | $22.33 | $21.29 | $22.29 | $21.77 | 22,107 |
| 2021-02-02 | $21.14 | $21.32 | $20.80 | $21.30 | $20.80 | 10,237 |
| 2021-02-01 | $22.00 | $22.00 | $21.12 | $21.52 | $21.02 | 23,086 |
| 2021-01-29 | $21.30 | $21.85 | $21.13 | $21.25 | $20.75 | 28,703 |
| 2021-01-28 | $20.14 | $20.69 | $19.80 | $20.64 | $20.16 | 13,196 |
| 2021-01-27 | $20.25 | $20.27 | $19.28 | $19.52 | $19.07 | 126,487 |
| 2021-01-26 | $20.75 | $21.03 | $20.43 | $20.43 | $19.95 | 24,389 |
| 2021-01-25 | $20.94 | $22.00 | $20.70 | $20.70 | $20.22 | 53,073 |
| 2021-01-22 | $21.07 | $21.15 | $20.88 | $20.88 | $20.40 | 64,643 |
| 2021-01-21 | $21.94 | $21.94 | $20.90 | $21.39 | $20.89 | 14,733 |
| 2021-01-20 | $21.96 | $22.07 | $21.69 | $21.94 | $21.06 | 19,178 |
| 2021-01-19 | $21.78 | $21.78 | $21.14 | $21.40 | $20.55 | 58,563 |
| 2021-01-15 | $22.58 | $22.65 | $21.51 | $21.51 | $20.65 | 18,166 |
| 2021-01-14 | $23.75 | $23.75 | $22.40 | $22.66 | $21.76 | 15,701 |
| 2021-01-13 | $23.26 | $23.29 | $22.76 | $22.76 | $21.85 | 16,534 |
| 2021-01-12 | $23.12 | $23.29 | $22.88 | $23.13 | $22.21 | 14,399 |
| 2021-01-11 | $23.48 | $23.90 | $23.12 | $23.54 | $22.60 | 16,447 |
| 2021-01-08 | $25.10 | $25.10 | $23.54 | $24.01 | $23.05 | 65,548 |
| 2021-01-07 | $26.00 | $26.00 | $25.59 | $25.70 | $24.68 | 27,378 |
| 2021-01-06 | $25.96 | $26.06 | $25.26 | $26.00 | $24.96 | 14,547 |
| 2021-01-05 | $25.64 | $26.13 | $25.26 | $26.04 | $25.00 | 13,086 |
| 2021-01-04 | $23.35 | $25.71 | $23.35 | $25.64 | $24.62 | 24,105 |
| 2020-12-31 | $23.40 | $23.40 | $22.89 | $23.28 | $22.35 | 11,017 |
| 2020-12-30 | $23.00 | $23.34 | $22.85 | $23.34 | $22.41 | 9,028 |
| 2020-12-29 | $23.32 | $23.38 | $22.75 | $22.77 | $21.86 | 17,805 |
| 2020-12-28 | $23.38 | $24.05 | $23.30 | $23.31 | $22.38 | 5,431 |
| 2020-12-24 | $23.49 | $23.49 | $23.38 | $23.38 | $22.44 | 5,196 |
| 2020-12-23 | $23.36 | $23.55 | $23.25 | $23.41 | $22.48 | 10,607 |
| 2020-12-22 | $23.31 | $23.33 | $22.97 | $23.29 | $22.36 | 11,379 |
| 2020-12-21 | $23.83 | $24.28 | $23.74 | $23.95 | $22.99 | 10,729 |
| 2020-12-18 | $23.75 | $24.24 | $23.75 | $23.90 | $22.95 | 6,123 |
| 2020-12-17 | $24.20 | $24.34 | $23.92 | $24.20 | $23.23 | 25,095 |
| 2020-12-16 | $23.70 | $23.79 | $22.92 | $23.79 | $22.84 | 24,576 |
| 2020-12-15 | $21.90 | $23.41 | $21.90 | $23.21 | $22.28 | 11,635 |
| 2020-12-14 | $23.20 | $23.22 | $22.62 | $22.62 | $21.72 | 6,144 |
| 2020-12-11 | $23.40 | $23.55 | $22.94 | $23.07 | $22.15 | 4,727 |
| 2020-12-10 | $23.54 | $24.09 | $23.44 | $23.51 | $22.57 | 4,805 |
| 2020-12-09 | $24.86 | $24.86 | $22.99 | $23.41 | $22.48 | 36,046 |
| 2020-12-08 | $23.98 | $24.06 | $23.63 | $23.79 | $22.84 | 3,294 |
| 2020-12-07 | $23.91 | $24.17 | $23.80 | $24.00 | $23.04 | 64,321 |
| 2020-12-04 | $23.60 | $23.61 | $23.00 | $23.13 | $22.21 | 15,507 |
| 2020-12-03 | $23.93 | $23.93 | $23.20 | $23.35 | $22.42 | 40,340 |
| 2020-12-02 | $24.20 | $24.20 | $23.59 | $23.79 | $22.84 | 44,293 |
| 2020-12-01 | $24.20 | $24.33 | $23.48 | $24.29 | $23.32 | 42,517 |
| 2020-11-30 | $21.74 | $23.66 | $21.74 | $23.66 | $22.72 | 43,599 |
| 2020-11-27 | $22.95 | $22.95 | $22.00 | $22.75 | $21.84 | 14,763 |
| 2020-11-25 | $23.87 | $23.87 | $22.50 | $22.84 | $21.93 | 12,664 |
| 2020-11-24 | $22.69 | $22.70 | $21.79 | $22.27 | $21.38 | 42,502 |
| 2020-11-23 | $23.39 | $23.39 | $22.60 | $22.60 | $21.70 | 10,993 |
| 2020-11-20 | $24.10 | $24.50 | $23.48 | $23.76 | $22.81 | 25,008 |
| 2020-11-19 | $23.00 | $24.03 | $22.93 | $23.56 | $22.62 | 24,336 |
| 2020-11-18 | $23.82 | $24.11 | $23.20 | $23.45 | $22.51 | 61,094 |
| 2020-11-17 | $23.30 | $23.80 | $23.30 | $23.80 | $22.85 | 7,825 |
| 2020-11-16 | $24.67 | $24.67 | $22.30 | $23.95 | $22.99 | 53,239 |
| 2020-11-13 | $23.48 | $23.64 | $23.31 | $23.50 | $22.56 | 10,048 |
| 2020-11-12 | $23.00 | $23.29 | $22.78 | $23.10 | $22.18 | 15,005 |
| 2020-11-11 | $21.84 | $23.13 | $21.84 | $22.53 | $21.63 | 32,059 |
| 2020-11-10 | $24.49 | $24.50 | $23.16 | $23.32 | $22.39 | 56,668 |
| 2020-11-09 | $26.08 | $26.08 | $24.57 | $24.81 | $23.82 | 20,797 |
| 2020-11-06 | $27.50 | $27.50 | $26.65 | $26.65 | $25.58 | 2,777 |
| 2020-11-05 | $26.26 | $27.18 | $26.26 | $27.03 | $25.95 | 38,685 |
| 2020-11-04 | $25.19 | $25.20 | $24.95 | $25.08 | $24.08 | 6,459 |
| 2020-11-03 | $25.80 | $25.93 | $25.50 | $25.50 | $24.48 | 6,760 |
| 2020-11-02 | $24.20 | $25.46 | $24.20 | $25.41 | $24.40 | 5,498 |
| 2020-10-30 | $24.23 | $24.31 | $23.57 | $24.31 | $23.34 | 5,864 |
| 2020-10-29 | $23.74 | $24.14 | $23.27 | $23.93 | $22.97 | 6,635 |
| 2020-10-28 | $25.06 | $25.21 | $23.57 | $23.74 | $22.79 | 53,502 |
| 2020-10-27 | $26.01 | $26.23 | $25.89 | $26.21 | $25.16 | 19,408 |
| 2020-10-26 | $26.01 | $26.42 | $25.66 | $25.66 | $24.64 | 10,744 |
| 2020-10-23 | $26.32 | $26.32 | $25.91 | $25.99 | $24.95 | 7,364 |
| 2020-10-22 | $26.54 | $26.58 | $26.10 | $26.42 | $25.37 | 8,676 |
| 2020-10-21 | $26.93 | $28.31 | $26.85 | $27.13 | $26.05 | 8,875 |
| 2020-10-20 | $26.58 | $27.03 | $26.54 | $26.67 | $25.61 | 5,828 |
| 2020-10-19 | $27.12 | $27.12 | $26.37 | $26.37 | $25.32 | 5,992 |
| 2020-10-16 | $26.69 | $27.00 | $26.35 | $26.74 | $25.67 | 12,754 |
| 2020-10-15 | $26.27 | $27.00 | $26.14 | $26.55 | $25.49 | 4,119 |
| 2020-10-14 | $26.00 | $26.66 | $26.00 | $26.43 | $25.38 | 12,915 |
| 2020-10-13 | $25.39 | $25.61 | $25.10 | $25.60 | $24.58 | 11,118 |
| 2020-10-12 | $25.80 | $25.98 | $25.69 | $25.98 | $24.94 | 9,368 |
| 2020-10-09 | $25.03 | $25.72 | $25.03 | $25.71 | $24.68 | 13,864 |
| 2020-10-08 | $24.47 | $24.48 | $23.91 | $24.15 | $23.19 | 10,065 |
| 2020-10-07 | $24.45 | $24.50 | $24.08 | $24.25 | $23.28 | 5,401 |
| 2020-10-06 | $25.56 | $25.56 | $24.22 | $24.28 | $23.31 | 22,694 |
| 2020-10-05 | $25.15 | $25.58 | $25.15 | $25.56 | $24.54 | 4,339 |
| 2020-10-02 | $24.27 | $25.42 | $24.27 | $25.04 | $24.04 | 12,867 |
| 2020-10-01 | $25.07 | $25.68 | $25.02 | $25.46 | $24.44 | 15,948 |
| 2020-09-30 | $24.50 | $24.97 | $24.48 | $24.92 | $23.93 | 6,938 |
| 2020-09-29 | $24.89 | $25.16 | $24.78 | $25.01 | $24.02 | 15,032 |
| 2020-09-28 | $25.21 | $25.21 | $24.34 | $24.50 | $23.52 | 6,415 |
| 2020-09-25 | $24.71 | $24.91 | $24.60 | $24.91 | $23.92 | 2,384 |
| 2020-09-24 | $25.00 | $25.07 | $24.31 | $25.00 | $24.00 | 22,855 |
| 2020-09-23 | $25.73 | $25.73 | $24.48 | $24.55 | $23.57 | 24,017 |
| 2020-09-22 | $25.24 | $26.50 | $25.24 | $26.08 | $25.03 | 11,776 |
| 2020-09-21 | $27.00 | $27.11 | $26.41 | $26.44 | $25.38 | 32,779 |
| 2020-09-18 | $28.28 | $28.28 | $27.55 | $27.55 | $26.45 | 7,753 |
| 2020-09-17 | $28.51 | $28.51 | $27.90 | $28.09 | $26.97 | 21,560 |
| 2020-09-16 | $28.84 | $30.33 | $28.77 | $29.43 | $28.26 | 22,710 |
| 2020-09-15 | $29.25 | $29.45 | $28.74 | $28.83 | $27.68 | 10,261 |
| 2020-09-14 | $28.00 | $29.05 | $27.88 | $28.83 | $27.68 | 84,969 |
| 2020-09-11 | $27.87 | $27.87 | $26.79 | $27.09 | $26.01 | 38,955 |
| 2020-09-10 | $27.79 | $28.00 | $27.48 | $27.48 | $26.38 | 10,828 |
| 2020-09-09 | $27.20 | $27.64 | $26.85 | $27.42 | $26.33 | 4,183 |
| 2020-09-08 | $26.50 | $26.86 | $25.95 | $26.34 | $25.29 | 14,750 |
| 2020-09-04 | $27.29 | $27.56 | $26.63 | $27.41 | $26.32 | 14,135 |
| 2020-09-03 | $27.80 | $27.90 | $26.61 | $27.79 | $26.68 | 15,731 |
| 2020-09-02 | $27.30 | $27.70 | $27.19 | $27.70 | $26.59 | 4,723 |
| 2020-09-01 | $27.97 | $28.25 | $27.48 | $27.65 | $26.54 | 208,085 |
| 2020-08-31 | $26.60 | $28.34 | $26.60 | $27.70 | $26.59 | 6,608 |
| 2020-08-28 | $27.60 | $27.88 | $27.25 | $27.67 | $26.57 | 14,200 |
| 2020-08-27 | $27.72 | $27.72 | $26.35 | $26.85 | $25.78 | 10,055 |
| 2020-08-26 | $26.40 | $27.39 | $26.34 | $27.25 | $26.16 | 14,783 |
| 2020-08-25 | $26.61 | $26.63 | $25.69 | $26.42 | $25.37 | 9,866 |
| 2020-08-24 | $27.58 | $27.58 | $26.59 | $26.59 | $25.53 | 7,897 |
| 2020-08-21 | $25.89 | $27.41 | $25.89 | $27.32 | $26.23 | 14,995 |
| 2020-08-20 | $28.42 | $28.42 | $26.90 | $27.68 | $26.58 | 19,185 |
| 2020-08-19 | $28.85 | $28.85 | $27.08 | $27.15 | $26.07 | 19,232 |
| 2020-08-18 | $27.80 | $28.24 | $27.80 | $28.11 | $26.99 | 28,600 |
| 2020-08-17 | $27.66 | $27.66 | $27.24 | $27.60 | $26.50 | 13,639 |
| 2020-08-14 | $26.60 | $26.73 | $26.22 | $26.45 | $25.40 | 12,019 |
| 2020-08-13 | $26.45 | $27.25 | $25.17 | $26.88 | $25.81 | 14,568 |
| 2020-08-12 | $25.24 | $25.38 | $24.76 | $24.77 | $23.78 | 13,865 |
| 2020-08-11 | $25.30 | $25.30 | $24.15 | $24.63 | $23.64 | 43,662 |
| 2020-08-10 | $26.56 | $27.22 | $25.74 | $25.80 | $24.77 | 22,758 |
| 2020-08-07 | $28.01 | $28.01 | $26.23 | $26.40 | $25.34 | 21,170 |
| 2020-08-06 | $28.91 | $28.91 | $27.07 | $27.47 | $26.37 | 27,466 |
| 2020-08-05 | $28.66 | $29.41 | $27.21 | $27.86 | $26.74 | 48,346 |
| 2020-08-04 | $26.90 | $28.38 | $26.83 | $27.77 | $26.66 | 106,048 |
| 2020-08-03 | $27.00 | $27.00 | $26.33 | $26.83 | $25.76 | 18,507 |
| 2020-07-31 | $26.39 | $27.25 | $26.00 | $26.93 | $25.86 | 12,411 |
| 2020-07-30 | $26.70 | $26.70 | $25.68 | $26.02 | $24.98 | 43,705 |
| 2020-07-29 | $28.13 | $28.13 | $26.57 | $27.14 | $26.06 | 18,200 |
| 2020-07-28 | $27.06 | $27.24 | $26.68 | $27.16 | $26.08 | 41,170 |
| 2020-07-27 | $26.00 | $28.26 | $26.00 | $26.95 | $25.87 | 188,200 |
| 2020-07-24 | $25.21 | $25.68 | $25.18 | $25.33 | $24.32 | 33,398 |
| 2020-07-23 | $27.00 | $27.00 | $24.62 | $25.17 | $24.17 | 22,906 |
| 2020-07-22 | $26.52 | $26.52 | $25.39 | $25.75 | $24.72 | 21,580 |
| 2020-07-21 | $25.28 | $26.59 | $24.64 | $26.17 | $25.13 | 42,306 |
| 2020-07-20 | $24.26 | $24.66 | $23.94 | $24.51 | $23.53 | 9,005 |
| 2020-07-17 | $24.39 | $24.39 | $23.05 | $23.99 | $23.03 | 16,895 |
| 2020-07-16 | $23.60 | $23.60 | $22.93 | $23.15 | $22.23 | 9,489 |
| 2020-07-15 | $23.50 | $24.03 | $22.89 | $23.77 | $22.82 | 16,891 |
| 2020-07-14 | $23.51 | $23.85 | $23.46 | $23.46 | $22.52 | 14,826 |
| 2020-07-13 | $25.11 | $25.97 | $23.74 | $23.86 | $22.91 | 26,458 |
| 2020-07-10 | $25.60 | $25.60 | $24.88 | $25.12 | $24.12 | 15,183 |
| 2020-07-09 | $26.00 | $26.12 | $24.57 | $25.32 | $24.31 | 35,427 |
| 2020-07-08 | $26.20 | $27.00 | $25.85 | $26.10 | $25.06 | 19,449 |
| 2020-07-07 | $25.00 | $26.29 | $24.75 | $25.65 | $24.63 | 29,685 |
| 2020-07-06 | $23.88 | $25.09 | $23.88 | $24.76 | $23.77 | 37,222 |
| 2020-07-02 | $25.68 | $25.68 | $23.46 | $23.61 | $22.67 | 62,774 |
| 2020-07-01 | $24.00 | $27.60 | $23.77 | $24.16 | $23.20 | 38,564 |
| 2020-06-30 | $23.49 | $24.74 | $23.49 | $24.22 | $23.25 | 45,698 |
| 2020-06-29 | $25.05 | $25.05 | $23.30 | $23.55 | $22.61 | 44,792 |
| 2020-06-26 | $24.04 | $24.39 | $24.00 | $24.39 | $23.42 | 9,067 |
| 2020-06-25 | $23.56 | $23.88 | $23.38 | $23.84 | $22.89 | 13,211 |
| 2020-06-24 | $24.00 | $24.47 | $23.38 | $23.48 | $22.54 | 82,377 |
| 2020-06-23 | $23.70 | $24.34 | $23.70 | $24.31 | $23.34 | 17,760 |
| 2020-06-22 | $22.84 | $24.02 | $22.84 | $23.72 | $22.77 | 24,223 |
| 2020-06-19 | $21.75 | $22.58 | $21.75 | $22.43 | $21.53 | 6,203 |
| 2020-06-18 | $22.00 | $22.20 | $21.60 | $21.74 | $20.87 | 34,817 |
| 2020-06-17 | $22.01 | $22.12 | $21.82 | $21.96 | $21.08 | 31,187 |
| 2020-06-16 | $22.47 | $22.72 | $21.80 | $21.85 | $20.98 | 10,412 |
| 2020-06-15 | $22.28 | $22.62 | $21.85 | $22.62 | $21.72 | 8,718 |
| 2020-06-12 | $23.32 | $23.44 | $22.69 | $22.75 | $21.84 | 9,509 |
| 2020-06-11 | $24.20 | $24.23 | $22.82 | $23.16 | $22.24 | 28,845 |
| 2020-06-10 | $23.75 | $24.35 | $22.87 | $24.20 | $23.23 | 18,411 |
| 2020-06-09 | $23.29 | $23.93 | $23.20 | $23.70 | $22.75 | 16,850 |
| 2020-06-08 | $22.65 | $23.13 | $22.52 | $23.13 | $22.21 | 15,470 |
| 2020-06-05 | $21.77 | $22.79 | $21.77 | $22.79 | $21.88 | 8,058 |
| 2020-06-04 | $21.50 | $23.05 | $21.50 | $22.45 | $21.55 | 11,512 |
| 2020-06-03 | $22.22 | $22.59 | $21.71 | $22.19 | $21.30 | 21,892 |
| 2020-06-02 | $23.75 | $23.90 | $22.70 | $22.85 | $21.94 | 28,676 |
| 2020-06-01 | $24.20 | $24.25 | $23.75 | $23.99 | $23.03 | 26,440 |
| 2020-05-29 | $23.34 | $24.19 | $22.84 | $24.11 | $23.15 | 21,439 |
| 2020-05-28 | $22.65 | $23.30 | $22.34 | $22.94 | $22.02 | 15,773 |
| 2020-05-27 | $21.90 | $22.29 | $21.24 | $22.19 | $21.30 | 29,147 |
| 2020-05-26 | $24.45 | $24.45 | $21.90 | $21.91 | $21.04 | 33,642 |
| 2020-05-22 | $23.19 | $23.40 | $22.53 | $23.04 | $22.12 | 7,252 |
| 2020-05-21 | $23.70 | $23.70 | $22.59 | $22.82 | $21.91 | 27,714 |
| 2020-05-20 | $23.13 | $23.71 | $23.00 | $23.60 | $22.66 | 6,890 |
| 2020-05-19 | $23.37 | $23.42 | $22.86 | $22.99 | $22.07 | 28,234 |
| 2020-05-18 | $23.23 | $23.90 | $23.17 | $23.61 | $22.67 | 39,872 |
| 2020-05-15 | $22.00 | $23.08 | $21.81 | $23.08 | $22.16 | 30,648 |
| 2020-05-14 | $20.08 | $21.76 | $20.04 | $21.76 | $20.89 | 15,739 |
| 2020-05-13 | $20.09 | $20.51 | $19.86 | $20.08 | $19.28 | 21,819 |
| 2020-05-12 | $19.68 | $19.78 | $19.55 | $19.58 | $18.80 | 3,165 |
| 2020-05-11 | $19.34 | $19.38 | $19.10 | $19.38 | $18.61 | 4,839 |
| 2020-05-08 | $20.12 | $20.12 | $19.47 | $19.72 | $18.93 | 6,935 |
| 2020-05-07 | $19.39 | $20.12 | $19.23 | $19.93 | $19.13 | 9,352 |
| 2020-05-06 | $18.47 | $19.40 | $18.47 | $19.40 | $18.63 | 1,898 |
| 2020-05-05 | $18.98 | $19.21 | $18.38 | $19.10 | $18.34 | 3,657 |
| 2020-05-04 | $18.60 | $19.23 | $18.60 | $18.97 | $18.21 | 42,020 |
| 2020-05-01 | $17.33 | $18.53 | $17.33 | $18.53 | $17.79 | 5,151 |
| 2020-04-30 | $18.79 | $18.79 | $18.03 | $18.03 | $17.31 | 60,654 |
| 2020-04-29 | $19.10 | $19.10 | $18.42 | $18.93 | $18.17 | 10,988 |
| 2020-04-28 | $19.05 | $19.19 | $18.80 | $18.82 | $18.07 | 9,078 |
| 2020-04-27 | $19.34 | $19.52 | $18.86 | $19.46 | $18.68 | 10,278 |
| 2020-04-24 | $19.51 | $19.69 | $18.70 | $19.25 | $18.48 | 11,664 |
| 2020-04-23 | $19.24 | $20.00 | $19.23 | $19.28 | $18.51 | 28,855 |
| 2020-04-22 | $17.78 | $18.60 | $17.69 | $18.60 | $17.86 | 14,986 |
| 2020-04-21 | $16.74 | $17.58 | $16.74 | $17.35 | $16.66 | 7,031 |
| 2020-04-20 | $16.80 | $17.62 | $16.62 | $17.35 | $16.66 | 8,032 |
| 2020-04-17 | $17.50 | $17.99 | $17.00 | $17.05 | $16.37 | 12,289 |
| 2020-04-16 | $17.16 | $18.26 | $17.16 | $18.10 | $17.38 | 2,220 |
| 2020-04-15 | $17.60 | $18.02 | $17.47 | $18.02 | $17.30 | 15,850 |
| 2020-04-14 | $19.20 | $19.25 | $17.82 | $18.05 | $17.33 | 3,927 |
| 2020-04-13 | $16.37 | $18.41 | $16.36 | $18.34 | $17.61 | 11,244 |
| 2020-04-09 | $16.05 | $16.96 | $16.05 | $16.94 | $16.26 | 23,702 |
| 2020-04-08 | $15.73 | $16.01 | $15.67 | $15.90 | $15.27 | 7,953 |
| 2020-04-07 | $15.95 | $16.08 | $15.59 | $15.72 | $15.09 | 76,052 |
| 2020-04-06 | $15.30 | $15.94 | $15.30 | $15.60 | $14.98 | 11,487 |
| 2020-04-03 | $15.48 | $15.48 | $15.36 | $15.40 | $14.79 | 864 |
| 2020-04-02 | $15.53 | $15.53 | $15.17 | $15.24 | $14.63 | 2,369 |
| 2020-04-01 | $13.67 | $14.73 | $13.67 | $14.52 | $13.94 | 7,655 |
| 2020-03-31 | $14.35 | $14.90 | $14.21 | $14.37 | $13.80 | 2,898 |
| 2020-03-30 | $14.06 | $15.19 | $13.73 | $14.01 | $13.45 | 5,948 |
| 2020-03-27 | $15.37 | $15.37 | $15.23 | $15.25 | $14.64 | 958 |
| 2020-03-26 | $16.97 | $16.97 | $15.63 | $15.93 | $15.29 | 13,621 |
| 2020-03-25 | $16.35 | $17.26 | $15.83 | $16.62 | $15.96 | 5,230 |
| 2020-03-24 | $15.46 | $16.36 | $14.87 | $16.24 | $15.59 | 9,414 |
| 2020-03-23 | $13.95 | $14.10 | $12.46 | $13.74 | $13.19 | 65,578 |
| 2020-03-20 | $16.28 | $16.28 | $14.84 | $14.84 | $14.25 | 2,829 |
| 2020-03-19 | $12.87 | $17.36 | $12.87 | $17.25 | $16.56 | 26,623 |
| 2020-03-18 | $15.57 | $15.96 | $14.49 | $14.49 | $13.91 | 5,683 |
| 2020-03-17 | $16.08 | $16.75 | $15.10 | $15.68 | $15.05 | 13,737 |
| 2020-03-16 | $11.18 | $15.47 | $11.02 | $15.22 | $14.61 | 27,758 |
| 2020-03-13 | $15.59 | $15.59 | $13.42 | $13.98 | $13.42 | 56,129 |
| 2020-03-12 | $14.07 | $15.21 | $12.47 | $14.55 | $13.97 | 62,227 |
| 2020-03-11 | $16.85 | $16.86 | $15.68 | $15.68 | $15.05 | 8,236 |
| 2020-03-10 | $16.85 | $16.93 | $16.00 | $16.89 | $16.22 | 22,115 |
| 2020-03-09 | $16.51 | $16.82 | $16.47 | $16.51 | $15.85 | 8,168 |
| 2020-03-06 | $18.32 | $18.58 | $17.42 | $17.53 | $16.83 | 7,233 |
| 2020-03-05 | $18.05 | $18.60 | $18.05 | $18.40 | $17.67 | 1,826 |
| 2020-03-04 | $17.98 | $18.01 | $17.55 | $18.01 | $17.29 | 16,271 |
| 2020-03-03 | $17.51 | $18.68 | $17.43 | $17.77 | $17.06 | 24,096 |
| 2020-03-02 | $17.77 | $17.77 | $17.39 | $17.46 | $16.76 | 6,495 |
| 2020-02-28 | $18.06 | $18.17 | $16.87 | $17.81 | $17.10 | 33,727 |
| 2020-02-27 | $20.37 | $20.87 | $19.00 | $19.00 | $18.24 | 165,076 |
| 2020-02-26 | $20.40 | $20.75 | $20.40 | $20.75 | $19.92 | 2,425 |
| 2020-02-25 | $21.21 | $21.21 | $20.50 | $20.50 | $19.68 | 8,505 |
| 2020-02-24 | $21.00 | $21.86 | $20.75 | $20.99 | $20.15 | 34,991 |
| 2020-02-21 | $19.72 | $20.67 | $19.72 | $20.56 | $19.74 | 33,387 |
| 2020-02-20 | $19.85 | $20.34 | $19.85 | $20.05 | $19.25 | 18,988 |
| 2020-02-19 | $19.82 | $20.07 | $19.75 | $20.07 | $19.27 | 5,390 |
| 2020-02-18 | $18.82 | $19.66 | $18.50 | $19.66 | $18.88 | 8,321 |
| 2020-02-14 | $18.80 | $18.95 | $18.77 | $18.77 | $18.02 | 3,575 |
| 2020-02-13 | $18.89 | $18.90 | $18.75 | $18.80 | $18.05 | 5,001 |
| 2020-02-12 | $18.91 | $19.23 | $18.91 | $18.94 | $18.18 | 95,905 |
| 2020-02-11 | $19.00 | $19.17 | $18.99 | $19.17 | $18.40 | 4,217 |
| 2020-02-10 | $18.83 | $19.18 | $18.83 | $19.18 | $18.41 | 1,054 |
| 2020-02-07 | $18.94 | $19.56 | $18.70 | $18.70 | $17.95 | 21,035 |
| 2020-02-06 | $19.50 | $19.50 | $19.42 | $19.43 | $18.65 | 1,435 |
| 2020-02-05 | $19.01 | $19.55 | $19.01 | $19.32 | $18.54 | 110,697 |
| 2020-02-04 | $19.73 | $19.76 | $18.86 | $18.94 | $18.18 | 12,757 |
| 2020-02-03 | $20.20 | $20.20 | $20.20 | $20.20 | $19.39 | 458 |
| 2020-01-31 | $20.72 | $20.86 | $20.49 | $20.49 | $19.67 | 4,065 |
| 2020-01-30 | $20.20 | $20.53 | $20.20 | $20.50 | $19.68 | 1,520 |
| 2020-01-29 | $20.24 | $20.24 | $20.15 | $20.15 | $19.35 | 651 |
| 2020-01-28 | $20.03 | $20.03 | $19.75 | $19.92 | $19.12 | 11,882 |
| 2020-01-27 | $20.65 | $20.65 | $19.91 | $19.94 | $19.14 | 14,994 |
| 2020-01-24 | $19.55 | $20.36 | $19.55 | $20.33 | $19.52 | 18,111 |
| 2020-01-23 | $19.50 | $19.64 | $19.29 | $19.36 | $18.59 | 4,449 |
| 2020-01-22 | $19.08 | $19.11 | $18.95 | $19.11 | $18.35 | 15,877 |
| 2020-01-21 | $19.13 | $19.49 | $19.13 | $19.36 | $18.59 | 4,485 |
| 2020-01-17 | $18.99 | $19.51 | $18.99 | $19.48 | $18.70 | 8,519 |
| 2020-01-16 | $19.00 | $19.14 | $18.86 | $19.01 | $18.25 | 6,511 |
| 2020-01-15 | $18.80 | $19.11 | $18.75 | $19.05 | $18.29 | 6,202 |
| 2020-01-14 | $18.00 | $19.42 | $18.00 | $19.13 | $18.37 | 42,467 |
| 2020-01-13 | $18.33 | $18.42 | $18.02 | $18.17 | $17.44 | 10,975 |
| 2020-01-10 | $18.16 | $18.36 | $18.16 | $18.36 | $17.63 | 16,723 |
| 2020-01-09 | $17.87 | $17.98 | $17.87 | $17.92 | $17.20 | 5,022 |
| 2020-01-08 | $18.50 | $18.50 | $17.87 | $17.98 | $17.26 | 13,552 |
| 2020-01-07 | $18.75 | $19.01 | $18.72 | $19.01 | $18.25 | 31,091 |
| 2020-01-06 | $19.52 | $19.59 | $18.91 | $18.91 | $18.16 | 15,155 |
| 2020-01-03 | $19.59 | $19.66 | $18.90 | $18.95 | $18.19 | 32,087 |
| 2020-01-02 | $19.19 | $19.29 | $18.98 | $18.98 | $18.22 | 1,372 |
| 2019-12-31 | $19.31 | $19.31 | $18.95 | $18.95 | $18.19 | 4,456 |
| 2019-12-30 | $18.85 | $19.25 | $18.85 | $19.25 | $18.48 | 865 |
| 2019-12-27 | $18.75 | $18.77 | $18.45 | $18.45 | $17.71 | 2,174 |
| 2019-12-26 | $18.71 | $19.45 | $18.71 | $18.78 | $18.03 | 4,009 |
| 2019-12-24 | $18.33 | $18.60 | $18.33 | $18.52 | $17.78 | 5,813 |
| 2019-12-23 | $17.50 | $18.11 | $17.46 | $18.11 | $17.39 | 3,913 |
| 2019-12-20 | $17.94 | $17.94 | $17.30 | $17.40 | $16.71 | 22,466 |
| 2019-12-19 | $17.62 | $17.96 | $17.62 | $17.96 | $17.24 | 1,746 |
| 2019-12-18 | $18.05 | $18.13 | $17.99 | $17.99 | $17.27 | 3,053 |
| 2019-12-17 | $18.03 | $18.55 | $18.03 | $18.27 | $17.54 | 6,295 |
| 2019-12-16 | $18.75 | $18.75 | $18.18 | $18.39 | $17.66 | 8,693 |
| 2019-12-13 | $19.25 | $19.53 | $19.25 | $19.25 | $18.48 | 14,991 |
| 2019-12-12 | $18.93 | $19.13 | $18.53 | $18.64 | $17.90 | 10,198 |
| 2019-12-11 | $18.73 | $18.89 | $18.64 | $18.86 | $18.11 | 2,609 |
| 2019-12-10 | $18.61 | $18.61 | $18.28 | $18.28 | $17.55 | 584 |
| 2019-12-09 | $18.39 | $18.39 | $18.39 | $18.39 | $17.66 | 677 |
| 2019-12-06 | $18.82 | $18.82 | $18.20 | $18.20 | $17.47 | 5,039 |
| 2019-12-05 | $19.08 | $19.08 | $18.76 | $18.81 | $18.06 | 6,790 |
| 2019-12-04 | $18.64 | $19.18 | $18.46 | $19.14 | $18.38 | 46,675 |
| 2019-12-03 | $19.01 | $19.01 | $18.60 | $18.70 | $17.95 | 4,224 |
| 2019-12-02 | $19.25 | $19.30 | $18.96 | $19.24 | $18.47 | 4,267 |
| 2019-11-29 | $18.79 | $18.98 | $18.75 | $18.98 | $18.22 | 600 |
| 2019-11-27 | $18.27 | $18.30 | $18.22 | $18.30 | $17.57 | 3,875 |
| 2019-11-26 | $18.20 | $18.43 | $18.20 | $18.43 | $17.69 | 1,980 |
| 2019-11-25 | $18.02 | $18.30 | $18.02 | $18.25 | $17.52 | 40,128 |
| 2019-11-22 | $17.85 | $17.94 | $17.83 | $17.94 | $17.22 | 1,558 |
| 2019-11-21 | $17.96 | $18.53 | $17.86 | $17.86 | $17.15 | 1,451 |
| 2019-11-20 | $18.58 | $18.58 | $18.27 | $18.27 | $17.54 | 10,605 |
| 2019-11-19 | $18.80 | $19.00 | $18.67 | $18.68 | $17.93 | 3,601 |
| 2019-11-18 | $18.50 | $18.60 | $18.48 | $18.55 | $17.81 | 4,540 |
| 2019-11-15 | $18.83 | $18.83 | $18.80 | $18.80 | $18.05 | 1,280 |
| 2019-11-14 | $18.72 | $18.86 | $18.72 | $18.74 | $17.99 | 8,590 |
| 2019-11-13 | $18.33 | $18.75 | $18.33 | $18.75 | $18.00 | 29,405 |
| 2019-11-12 | $16.73 | $18.12 | $16.73 | $18.12 | $17.40 | 7,976 |
| 2019-11-11 | $17.26 | $17.72 | $17.26 | $17.60 | $16.90 | 3,307 |
| 2019-11-08 | $17.75 | $17.85 | $17.44 | $17.44 | $16.74 | 34,934 |
| 2019-11-07 | $18.45 | $18.45 | $17.67 | $18.05 | $17.33 | 8,496 |
| 2019-11-06 | $18.59 | $18.71 | $18.57 | $18.69 | $17.94 | 3,195 |
| 2019-11-05 | $18.71 | $18.89 | $18.39 | $18.89 | $18.14 | 2,521 |
| 2019-11-04 | $17.89 | $17.92 | $17.59 | $17.61 | $16.91 | 10,901 |
| 2019-11-01 | $18.07 | $18.13 | $17.84 | $17.84 | $17.13 | 1,932 |
| 2019-10-31 | $18.11 | $18.31 | $18.11 | $18.23 | $17.50 | 1,142 |
| 2019-10-30 | $17.82 | $17.90 | $17.82 | $17.82 | $17.11 | 10,323 |
| 2019-10-29 | $17.18 | $17.26 | $17.18 | $17.22 | $16.53 | 451 |
| 2019-10-28 | $17.54 | $17.62 | $17.38 | $17.43 | $16.73 | 4,206 |
| 2019-10-25 | $18.10 | $18.10 | $17.82 | $17.85 | $17.14 | 28,599 |
| 2019-10-24 | $17.85 | $17.96 | $17.72 | $17.81 | $17.10 | 2,170 |
| 2019-10-23 | $17.35 | $17.60 | $17.32 | $17.60 | $16.90 | 19,012 |
| 2019-10-22 | $17.25 | $17.25 | $17.20 | $17.24 | $16.55 | 42,442 |
| 2019-10-21 | $17.65 | $17.85 | $17.42 | $17.50 | $16.80 | 6,730 |
| 2019-10-18 | $17.61 | $17.70 | $17.61 | $17.68 | $16.97 | 3,094 |
| 2019-10-17 | $17.68 | $18.04 | $17.50 | $18.00 | $17.28 | 13,250 |
| 2019-10-16 | $17.40 | $17.64 | $17.26 | $17.64 | $16.94 | 2,840 |
| 2019-10-15 | $17.79 | $17.82 | $17.40 | $17.42 | $16.72 | 4,311 |
| 2019-10-14 | $18.02 | $18.02 | $18.02 | $18.02 | $17.30 | 236 |
| 2019-10-11 | $18.02 | $18.36 | $18.02 | $18.15 | $17.43 | 1,239 |
| 2019-10-10 | $18.25 | $18.41 | $18.25 | $18.41 | $17.68 | 1,173 |
| 2019-10-09 | $18.57 | $18.57 | $18.50 | $18.55 | $17.81 | 3,181 |
| 2019-10-08 | $19.10 | $19.10 | $19.10 | $19.10 | $18.34 | 257 |
| 2019-10-07 | $18.68 | $18.75 | $18.54 | $18.54 | $17.80 | 1,478 |
| 2019-10-04 | $18.33 | $18.75 | $18.33 | $18.74 | $17.99 | 10,847 |
| 2019-10-03 | $19.05 | $19.22 | $18.34 | $18.34 | $17.61 | 10,111 |
| 2019-10-02 | $18.62 | $19.46 | $18.62 | $19.15 | $18.39 | 2,783 |
| 2019-10-01 | $19.00 | $19.17 | $18.83 | $18.96 | $18.20 | 2,145 |
| 2019-09-30 | $19.09 | $19.14 | $19.09 | $19.14 | $18.38 | 2,679 |
| 2019-09-27 | $20.50 | $20.50 | $20.05 | $20.05 | $19.25 | 11,740 |
| 2019-09-26 | $20.72 | $20.72 | $20.65 | $20.65 | $19.83 | 1,612 |
| 2019-09-25 | $21.54 | $21.55 | $20.48 | $20.75 | $19.92 | 30,810 |
| 2019-09-24 | $20.71 | $21.78 | $20.57 | $21.78 | $20.91 | 8,278 |
| 2019-09-23 | $21.08 | $21.54 | $21.04 | $21.32 | $20.47 | 38,921 |
| 2019-09-20 | $19.64 | $20.94 | $19.64 | $20.92 | $20.09 | 26,548 |
| 2019-09-19 | $19.40 | $19.76 | $19.36 | $19.76 | $18.97 | 16,045 |
| 2019-09-18 | $19.56 | $19.79 | $19.27 | $19.27 | $18.50 | 6,612 |
| 2019-09-17 | $19.30 | $19.79 | $19.30 | $19.78 | $18.99 | 62,260 |
| 2019-09-16 | $18.82 | $19.09 | $18.80 | $19.09 | $18.33 | 6,089 |
| 2019-09-13 | $18.98 | $19.04 | $18.43 | $18.43 | $17.69 | 4,876 |
| 2019-09-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.10 | 300 |
| 2019-09-11 | $19.40 | $19.85 | $19.40 | $19.49 | $18.71 | 1,749 |
| 2019-09-10 | $19.19 | $19.26 | $19.15 | $19.26 | $18.49 | 121,500 |
| 2019-09-09 | $18.65 | $18.93 | $18.65 | $18.75 | $18.00 | 2,225 |
| 2019-09-06 | $19.14 | $19.32 | $19.00 | $19.00 | $18.24 | 16,682 |
| 2019-09-05 | $19.60 | $19.63 | $19.24 | $19.24 | $18.47 | 8,511 |
| 2019-09-04 | $20.36 | $20.36 | $19.77 | $20.31 | $19.50 | 27,132 |
| 2019-09-03 | $19.63 | $20.29 | $19.63 | $20.18 | $19.37 | 41,710 |
| 2019-08-30 | $19.58 | $19.58 | $19.29 | $19.49 | $18.71 | 16,516 |
| 2019-08-29 | $19.89 | $19.89 | $19.23 | $19.46 | $18.68 | 25,116 |
| 2019-08-28 | $20.54 | $20.54 | $20.15 | $20.18 | $19.37 | 24,480 |
| 2019-08-27 | $20.10 | $20.52 | $20.10 | $20.43 | $19.61 | 7,174 |
| 2019-08-26 | $20.30 | $20.30 | $19.91 | $19.91 | $19.12 | 6,410 |
| 2019-08-23 | $19.36 | $20.27 | $19.36 | $20.27 | $19.46 | 798 |
| 2019-08-22 | $19.55 | $19.59 | $19.29 | $19.32 | $18.55 | 3,303 |
| 2019-08-21 | $20.03 | $20.04 | $19.77 | $19.77 | $18.98 | 4,467 |
| 2019-08-20 | $19.35 | $20.06 | $19.35 | $19.93 | $19.13 | 23,645 |
| 2019-08-19 | $19.84 | $19.93 | $19.84 | $19.84 | $19.05 | 800 |
| 2019-08-16 | $20.48 | $20.48 | $19.84 | $19.85 | $19.06 | 3,436 |
| 2019-08-15 | $19.96 | $20.27 | $19.96 | $20.17 | $19.36 | 3,271 |
| 2019-08-14 | $19.80 | $20.34 | $19.69 | $20.14 | $19.34 | 8,929 |
| 2019-08-13 | $20.01 | $20.01 | $19.30 | $19.40 | $18.63 | 27,566 |
| 2019-08-12 | $20.74 | $20.98 | $20.10 | $20.20 | $19.39 | 12,564 |
| 2019-08-09 | $21.00 | $21.00 | $20.58 | $20.65 | $19.83 | 3,566 |
| 2019-08-08 | $20.04 | $20.80 | $20.04 | $20.80 | $19.97 | 6,741 |
| 2019-08-07 | $20.93 | $21.10 | $20.18 | $20.33 | $19.52 | 10,165 |
| 2019-08-06 | $20.95 | $21.00 | $20.55 | $20.55 | $19.73 | 2,414 |
| 2019-08-05 | $21.10 | $21.25 | $20.59 | $21.06 | $20.22 | 1,879 |
| 2019-08-02 | $19.59 | $20.60 | $19.59 | $20.60 | $19.78 | 3,479 |
| 2019-08-01 | $18.37 | $20.14 | $18.37 | $20.12 | $19.32 | 42,564 |
| 2019-07-31 | $18.90 | $18.90 | $18.70 | $18.73 | $17.98 | 2,049 |
| 2019-07-30 | $19.20 | $19.21 | $19.17 | $19.21 | $18.44 | 29,077 |
| 2019-07-29 | $18.83 | $19.21 | $18.83 | $19.21 | $18.44 | 1,533 |
| 2019-07-26 | $18.82 | $18.82 | $18.73 | $18.77 | $18.02 | 10,299 |
| 2019-07-25 | $18.83 | $18.90 | $18.76 | $18.76 | $18.01 | 130,883 |
| 2019-07-24 | $19.14 | $19.16 | $18.80 | $18.95 | $18.19 | 3,764 |
| 2019-07-23 | $18.98 | $18.98 | $18.71 | $18.78 | $18.03 | 7,355 |
| 2019-07-22 | $19.15 | $19.29 | $19.04 | $19.09 | $18.33 | 8,369 |
| 2019-07-19 | $18.92 | $19.45 | $18.88 | $19.45 | $18.67 | 42,415 |
| 2019-07-18 | $18.25 | $19.03 | $18.24 | $19.02 | $18.26 | 32,434 |
| 2019-07-17 | $17.61 | $18.22 | $17.57 | $18.22 | $17.49 | 12,675 |
| 2019-07-16 | $17.64 | $17.64 | $17.64 | $17.64 | $16.94 | 1,625 |
| 2019-07-15 | $17.61 | $17.69 | $17.61 | $17.64 | $16.94 | 4,717 |
| 2019-07-12 | $17.43 | $17.59 | $17.43 | $17.59 | $16.89 | 762 |
| 2019-07-11 | $17.65 | $17.65 | $17.26 | $17.27 | $16.58 | 2,274 |
| 2019-07-10 | $16.65 | $17.75 | $16.65 | $17.59 | $16.89 | 5,099 |
| 2019-07-09 | $16.37 | $16.66 | $16.37 | $16.66 | $16.00 | 2,225 |
| 2019-07-08 | $16.53 | $16.53 | $16.43 | $16.43 | $15.77 | 4,445 |
| 2019-07-05 | $16.34 | $16.50 | $16.34 | $16.48 | $15.82 | 7,257 |
| 2019-07-03 | $16.55 | $16.76 | $16.55 | $16.60 | $15.94 | 10,580 |
| 2019-07-02 | $15.29 | $16.66 | $15.29 | $16.66 | $16.00 | 840 |
| 2019-07-01 | $16.23 | $16.23 | $16.23 | $16.23 | $15.58 | 180 |
| 2019-06-28 | $16.17 | $16.63 | $16.17 | $16.27 | $15.62 | 9,425 |
| 2019-06-27 | $15.85 | $15.85 | $15.72 | $15.79 | $15.16 | 2,181 |
| 2019-06-26 | $15.35 | $16.48 | $15.35 | $16.43 | $15.77 | 3,715 |
| 2019-06-25 | $16.65 | $16.72 | $15.79 | $15.94 | $15.30 | 3,077 |
| 2019-06-24 | $16.09 | $16.35 | $15.85 | $16.35 | $15.70 | 5,678 |
| 2019-06-21 | $16.40 | $16.40 | $15.85 | $15.87 | $15.24 | 7,317 |
| 2019-06-20 | $16.15 | $16.34 | $16.01 | $16.33 | $15.68 | 7,653 |
| 2019-06-19 | $14.92 | $15.37 | $14.92 | $15.37 | $14.76 | 7,005 |
| 2019-06-18 | $15.12 | $15.23 | $15.05 | $15.05 | $14.45 | 2,914 |
| 2019-06-17 | $14.89 | $14.89 | $14.18 | $14.38 | $13.81 | 3,272 |
| 2019-06-14 | $15.28 | $15.34 | $14.97 | $14.99 | $14.39 | 8,308 |
| 2019-06-13 | $15.15 | $15.25 | $15.15 | $15.22 | $14.61 | 1,723 |
| 2019-06-12 | $14.93 | $15.00 | $14.85 | $14.86 | $14.27 | 34,790 |
| 2019-06-11 | $15.03 | $15.03 | $14.99 | $14.99 | $14.39 | 264 |
| 2019-06-10 | $15.32 | $15.41 | $15.06 | $15.06 | $14.46 | 4,562 |
| 2019-06-07 | $15.67 | $15.70 | $15.60 | $15.68 | $15.05 | 4,626 |
| 2019-06-06 | $15.74 | $15.74 | $15.63 | $15.67 | $15.04 | 7,108 |
| 2019-06-05 | $16.14 | $16.14 | $15.56 | $15.56 | $14.94 | 16,375 |
| 2019-06-04 | $16.00 | $16.00 | $15.83 | $15.94 | $15.30 | 5,830 |
| 2019-06-03 | $15.20 | $15.93 | $15.15 | $15.93 | $15.29 | 8,718 |
| 2019-05-31 | $14.66 | $15.26 | $14.66 | $15.10 | $14.50 | 5,390 |
| 2019-05-30 | $14.47 | $14.47 | $14.43 | $14.43 | $13.85 | 252 |
| 2019-05-29 | $14.19 | $14.50 | $14.19 | $14.26 | $13.69 | 1,970 |
| 2019-05-28 | $14.09 | $14.22 | $14.09 | $14.15 | $13.59 | 1,854 |
| 2019-05-24 | $14.30 | $14.30 | $14.30 | $14.30 | $13.73 | 150 |
| 2019-05-23 | $14.35 | $14.60 | $14.27 | $14.27 | $13.70 | 41,070 |
| 2019-05-22 | $14.18 | $14.29 | $14.18 | $14.29 | $13.72 | 50,259 |
| 2019-05-21 | $14.19 | $14.19 | $14.19 | $14.19 | $13.62 | 1 |
| 2019-05-20 | $14.11 | $14.19 | $14.11 | $14.19 | $13.62 | 2,100 |
| 2019-05-17 | $14.11 | $14.58 | $14.11 | $14.58 | $14.00 | 971 |
| 2019-05-16 | $14.41 | $14.60 | $14.41 | $14.60 | $14.02 | 685 |
| 2019-05-15 | $14.78 | $14.78 | $14.78 | $14.78 | $14.19 | 195 |
| 2019-05-14 | $14.96 | $14.96 | $14.62 | $14.68 | $14.09 | 664 |
| 2019-05-13 | $15.04 | $15.10 | $15.04 | $15.10 | $14.50 | 633 |
| 2019-05-10 | $14.77 | $15.03 | $14.77 | $15.03 | $14.43 | 2,250 |
| 2019-05-09 | $15.06 | $15.10 | $14.78 | $14.78 | $14.19 | 3,505 |
| 2019-05-08 | $15.15 | $15.16 | $15.11 | $15.11 | $14.51 | 300 |
| 2019-05-07 | $14.80 | $15.00 | $14.80 | $15.00 | $14.40 | 401 |
| 2019-05-06 | $14.52 | $14.55 | $14.52 | $14.55 | $13.97 | 10,310 |
| 2019-05-03 | $14.20 | $14.86 | $14.20 | $14.86 | $14.27 | 49,136 |
| 2019-05-02 | $14.18 | $14.27 | $14.13 | $14.27 | $13.70 | 29,859 |
| 2019-05-01 | $13.49 | $13.83 | $13.34 | $13.80 | $13.25 | 9,422 |
| 2019-04-30 | $13.98 | $14.20 | $13.98 | $14.08 | $13.52 | 909 |
| 2019-04-29 | $14.35 | $14.35 | $13.94 | $13.94 | $13.38 | 31,335 |
| 2019-04-26 | $14.65 | $14.65 | $14.47 | $14.47 | $13.89 | 20,064 |
| 2019-04-25 | $14.45 | $14.62 | $14.16 | $14.16 | $13.59 | 39,302 |
| 2019-04-24 | $13.88 | $14.50 | $13.88 | $14.46 | $13.88 | 4,712 |
| 2019-04-23 | $13.88 | $13.88 | $13.88 | $13.88 | $13.33 | 50 |
| 2019-04-22 | $14.39 | $14.39 | $13.83 | $13.88 | $13.33 | 3,446 |
| 2019-04-18 | $14.68 | $14.77 | $14.34 | $14.53 | $13.95 | 14,028 |
| 2019-04-17 | $14.46 | $14.46 | $14.46 | $14.46 | $13.88 | 341 |
| 2019-04-16 | $14.56 | $14.57 | $14.37 | $14.37 | $13.79 | 1,378 |
| 2019-04-15 | $13.94 | $14.63 | $13.94 | $14.63 | $14.05 | 2,319 |
| 2019-04-12 | $14.59 | $14.59 | $14.13 | $14.23 | $13.66 | 6,971 |
| 2019-04-11 | $14.62 | $14.62 | $14.53 | $14.57 | $13.99 | 2,878 |
| 2019-04-10 | $15.12 | $15.30 | $14.69 | $14.69 | $14.10 | 31,516 |
| 2019-04-09 | $15.28 | $15.28 | $15.28 | $15.28 | $14.67 | 100 |
| 2019-04-08 | $14.63 | $14.86 | $14.58 | $14.86 | $14.27 | 2,050 |
| 2019-04-05 | $14.65 | $14.69 | $14.47 | $14.47 | $13.89 | 3,252 |
| 2019-04-04 | $14.68 | $14.76 | $14.61 | $14.76 | $14.17 | 5,541 |
| 2019-04-03 | $14.25 | $14.30 | $14.24 | $14.24 | $13.67 | 1,235 |
| 2019-04-02 | $14.30 | $14.30 | $14.30 | $14.30 | $13.73 | 20,368 |
| 2019-04-01 | $14.84 | $14.84 | $14.16 | $14.16 | $13.59 | 2,335 |
| 2019-03-29 | $14.99 | $14.99 | $14.99 | $14.99 | $14.39 | 93 |
| 2019-03-28 | $15.17 | $15.24 | $14.99 | $14.99 | $14.39 | 23,431 |
| 2019-03-27 | $15.57 | $15.58 | $15.51 | $15.51 | $14.89 | 5,500 |
| 2019-03-26 | $15.20 | $15.52 | $15.11 | $15.45 | $14.83 | 8,119 |
| 2019-03-25 | $15.26 | $15.45 | $15.26 | $15.36 | $14.75 | 21,632 |
| 2019-03-22 | $15.07 | $15.07 | $15.06 | $15.07 | $14.47 | 22,772 |
| 2019-03-21 | $14.99 | $14.99 | $14.78 | $14.96 | $14.36 | 1,888 |
| 2019-03-20 | $14.64 | $14.90 | $14.40 | $14.90 | $14.31 | 2,075 |
| 2019-03-19 | $14.49 | $14.51 | $14.33 | $14.33 | $13.76 | 2,552 |
| 2019-03-18 | $14.65 | $14.65 | $14.20 | $14.20 | $13.63 | 1,089 |
| 2019-03-15 | $14.78 | $14.86 | $14.50 | $14.50 | $13.92 | 3,002 |
| 2019-03-14 | $15.17 | $15.17 | $14.67 | $14.78 | $14.19 | 7,980 |
| 2019-03-13 | $15.45 | $15.45 | $15.45 | $15.45 | $14.83 | 150 |
| 2019-03-12 | $14.70 | $15.50 | $14.70 | $15.47 | $14.85 | 3,048 |
| 2019-03-11 | $15.42 | $15.42 | $14.60 | $14.62 | $14.04 | 3,770 |
| 2019-03-08 | $15.45 | $15.70 | $15.34 | $15.70 | $15.07 | 2,552 |
| 2019-03-07 | $14.84 | $14.97 | $14.84 | $14.92 | $14.32 | 1,230 |
| 2019-03-06 | $14.84 | $14.97 | $14.84 | $14.87 | $14.28 | 1,823 |
| 2019-03-05 | $15.18 | $15.19 | $14.89 | $14.97 | $14.37 | 1,638 |
| 2019-03-04 | $14.64 | $14.88 | $14.64 | $14.88 | $14.29 | 23,381 |
| 2019-03-01 | $15.00 | $15.34 | $15.00 | $15.34 | $14.73 | 1,428 |
| 2019-02-28 | $15.65 | $15.65 | $15.14 | $15.14 | $14.54 | 6,598 |
| 2019-02-27 | $16.53 | $16.53 | $15.90 | $15.90 | $15.27 | 1,116 |
| 2019-02-26 | $16.17 | $16.46 | $16.10 | $16.40 | $15.75 | 19,126 |
| 2019-02-25 | $16.56 | $16.76 | $16.40 | $16.40 | $15.75 | 930 |
| 2019-02-22 | $16.72 | $16.99 | $16.72 | $16.84 | $16.17 | 2,784 |
| 2019-02-21 | $16.43 | $16.43 | $16.31 | $16.40 | $15.75 | 2,500 |
| 2019-02-20 | $16.40 | $16.75 | $16.40 | $16.75 | $16.08 | 945 |
| 2019-02-19 | $16.36 | $16.89 | $16.34 | $16.71 | $16.04 | 6,048 |
| 2019-02-15 | $16.01 | $16.22 | $15.98 | $16.22 | $15.57 | 2,592 |
| 2019-02-14 | $15.69 | $15.86 | $15.69 | $15.85 | $15.22 | 1,587 |
| 2019-02-13 | $15.80 | $15.94 | $15.75 | $15.76 | $15.13 | 15,498 |
| 2019-02-12 | $15.79 | $15.80 | $15.77 | $15.80 | $15.17 | 3,090 |
| 2019-02-11 | $16.18 | $16.18 | $15.60 | $15.60 | $14.98 | 7,938 |
| 2019-02-08 | $16.35 | $16.35 | $16.11 | $16.29 | $15.64 | 3,715 |
| 2019-02-07 | $16.84 | $16.85 | $16.35 | $16.35 | $15.70 | 5,678 |
| 2019-02-06 | $17.46 | $17.68 | $17.22 | $17.22 | $16.53 | 6,100 |
| 2019-02-05 | $17.21 | $17.43 | $17.02 | $17.43 | $16.73 | 25,963 |
| 2019-02-04 | $16.82 | $17.28 | $16.70 | $17.21 | $16.52 | 3,487 |
| 2019-02-01 | $17.24 | $17.24 | $16.82 | $16.95 | $16.27 | 1,692 |
| 2019-01-31 | $17.05 | $17.26 | $17.05 | $17.20 | $16.51 | 47,980 |
| 2019-01-30 | $16.61 | $16.94 | $16.61 | $16.94 | $16.26 | 3,131 |
| 2019-01-29 | $16.99 | $16.99 | $16.80 | $16.81 | $16.14 | 4,115 |
| 2019-01-28 | $16.50 | $16.75 | $16.50 | $16.75 | $16.08 | 5,283 |
| 2019-01-25 | $16.46 | $16.74 | $16.44 | $16.72 | $16.05 | 9,968 |
| 2019-01-24 | $15.26 | $15.91 | $15.25 | $15.91 | $15.28 | 5,590 |
| 2019-01-23 | $15.01 | $15.01 | $15.01 | $15.01 | $14.41 | 5,100 |
| 2019-01-22 | $15.03 | $15.03 | $15.03 | $15.03 | $14.43 | 1,370 |
| 2019-01-18 | $15.51 | $15.51 | $15.12 | $15.12 | $14.52 | 6,713 |
| 2019-01-17 | $15.94 | $15.94 | $15.87 | $15.87 | $15.24 | 409 |
| 2019-01-16 | $16.20 | $16.20 | $15.97 | $15.97 | $15.33 | 1,260 |
| 2019-01-15 | $16.21 | $16.21 | $16.12 | $16.12 | $15.48 | 1,976 |
| 2019-01-14 | $16.30 | $16.30 | $16.30 | $16.30 | $15.65 | 0 |
| 2019-01-11 | $16.21 | $16.30 | $16.21 | $16.30 | $15.65 | 272 |
| 2019-01-10 | $16.54 | $16.61 | $16.38 | $16.38 | $15.73 | 1,054 |
| 2019-01-09 | $16.55 | $16.65 | $16.50 | $16.60 | $15.94 | 1,350 |
| 2019-01-08 | $16.50 | $16.50 | $16.39 | $16.46 | $15.80 | 1,560 |
| 2019-01-07 | $16.82 | $16.82 | $16.47 | $16.49 | $15.83 | 4,634 |
| 2019-01-04 | $16.49 | $16.90 | $16.49 | $16.80 | $16.13 | 810 |
| 2019-01-03 | $16.82 | $16.82 | $16.80 | $16.80 | $16.13 | 246 |
| 2019-01-02 | $16.17 | $16.59 | $16.17 | $16.33 | $15.68 | 3,121 |
| 2018-12-31 | $16.15 | $16.46 | $16.15 | $16.46 | $15.80 | 1,660 |
| 2018-12-28 | $16.21 | $16.21 | $16.12 | $16.13 | $15.48 | 1,359 |
| 2018-12-27 | $16.01 | $16.23 | $16.01 | $16.09 | $15.45 | 7,150 |
| 2018-12-26 | $16.00 | $16.80 | $16.00 | $16.00 | $15.36 | 4,261 |
| 2018-12-24 | $15.02 | $15.87 | $14.68 | $15.87 | $15.24 | 1,221 |
| 2018-12-21 | $15.09 | $15.09 | $14.90 | $14.99 | $14.39 | 11,832 |
| 2018-12-20 | $15.00 | $15.09 | $14.60 | $15.05 | $14.45 | 15,667 |
| 2018-12-19 | $14.87 | $15.20 | $14.75 | $14.75 | $14.16 | 6,677 |
| 2018-12-18 | $14.50 | $14.84 | $14.41 | $14.80 | $14.21 | 2,669 |
| 2018-12-17 | $14.02 | $14.05 | $13.72 | $14.05 | $13.49 | 4,899 |
| 2018-12-14 | $12.99 | $13.57 | $12.90 | $13.57 | $13.03 | 5,893 |
| 2018-12-13 | $13.46 | $13.46 | $13.14 | $13.14 | $12.62 | 11,288 |
| 2018-12-12 | $12.80 | $13.61 | $12.80 | $13.55 | $13.01 | 2,950 |
| 2018-12-11 | $13.00 | $13.16 | $13.00 | $13.16 | $12.63 | 32,233 |
| 2018-12-10 | $12.92 | $12.92 | $12.63 | $12.63 | $12.13 | 16,443 |
| 2018-12-07 | $12.52 | $12.92 | $12.48 | $12.91 | $12.39 | 2,993 |
| 2018-12-06 | $12.64 | $12.73 | $12.61 | $12.73 | $12.22 | 50,915 |
| 2018-12-04 | $12.60 | $12.63 | $12.38 | $12.38 | $11.89 | 2,565 |
| 2018-12-03 | $12.89 | $12.89 | $12.62 | $12.62 | $12.12 | 602 |
| 2018-11-30 | $12.50 | $12.68 | $12.47 | $12.47 | $11.97 | 4,412 |
| 2018-11-29 | $12.73 | $12.83 | $12.73 | $12.83 | $12.32 | 3,100 |
| 2018-11-28 | $12.76 | $13.24 | $12.58 | $13.16 | $12.63 | 6,866 |
| 2018-11-27 | $12.91 | $12.91 | $12.69 | $12.83 | $12.32 | 5,973 |
| 2018-11-26 | $13.81 | $13.81 | $13.47 | $13.47 | $12.93 | 10,435 |
| 2018-11-23 | $14.21 | $14.21 | $14.21 | $14.21 | $13.64 | 5,743 |
| 2018-11-21 | $14.23 | $14.23 | $14.17 | $14.21 | $13.64 | 913 |
| 2018-11-20 | $13.91 | $14.19 | $13.79 | $14.18 | $13.61 | 3,941 |
| 2018-11-19 | $14.00 | $14.26 | $13.94 | $14.14 | $13.58 | 4,737 |
| 2018-11-16 | $13.75 | $13.75 | $13.68 | $13.68 | $13.13 | 350 |
| 2018-11-15 | $13.19 | $13.51 | $13.19 | $13.51 | $12.97 | 4,985 |
| 2018-11-14 | $13.20 | $13.21 | $13.13 | $13.21 | $12.68 | 372 |
| 2018-11-13 | $13.43 | $13.43 | $12.98 | $13.17 | $12.64 | 2,018 |
| 2018-11-12 | $13.92 | $13.92 | $13.41 | $13.44 | $12.90 | 4,780 |
| 2018-11-09 | $14.40 | $14.40 | $13.99 | $14.09 | $13.53 | 8,604 |
| 2018-11-08 | $14.91 | $14.91 | $14.91 | $14.91 | $14.31 | 38 |
| 2018-11-07 | $14.92 | $14.92 | $14.79 | $14.91 | $14.31 | 6,201 |
| 2018-11-06 | $15.04 | $15.22 | $14.99 | $15.22 | $14.61 | 2,152 |
| 2018-11-05 | $15.20 | $15.20 | $15.17 | $15.17 | $14.56 | 647 |
| 2018-11-02 | $15.40 | $15.40 | $14.87 | $14.87 | $14.28 | 6,895 |
| 2018-11-01 | $15.82 | $15.82 | $15.34 | $15.34 | $14.73 | 2,308 |
| 2018-10-31 | $15.27 | $15.34 | $15.27 | $15.34 | $14.73 | 16,453 |
| 2018-10-30 | $15.56 | $15.79 | $15.55 | $15.64 | $15.02 | 18,434 |
| 2018-10-29 | $15.95 | $15.95 | $15.78 | $15.82 | $15.19 | 1,811 |
| 2018-10-26 | $15.97 | $16.11 | $15.97 | $16.11 | $15.47 | 979 |
| 2018-10-25 | $16.11 | $16.11 | $15.88 | $15.97 | $15.33 | 2,412 |
| 2018-10-24 | $16.76 | $16.77 | $16.29 | $16.29 | $15.64 | 1,182 |
| 2018-10-23 | $16.81 | $17.16 | $16.72 | $16.72 | $16.05 | 3,314 |
| 2018-10-22 | $16.08 | $16.08 | $16.08 | $16.08 | $15.44 | 45 |
| 2018-10-19 | $16.08 | $16.08 | $16.08 | $16.08 | $15.44 | 200 |
| 2018-10-18 | $15.88 | $15.88 | $15.88 | $15.88 | $15.25 | 500 |
| 2018-10-17 | $16.55 | $16.55 | $16.27 | $16.27 | $15.62 | 1,623 |
| 2018-10-16 | $16.57 | $16.57 | $16.38 | $16.38 | $15.73 | 460 |
| 2018-10-15 | $15.97 | $16.59 | $15.97 | $16.40 | $15.75 | 3,048 |
| 2018-10-12 | $15.75 | $15.75 | $15.46 | $15.60 | $14.98 | 12,510 |
| 2018-10-11 | $15.30 | $15.93 | $15.30 | $15.93 | $15.29 | 2,730 |
| 2018-10-10 | $15.12 | $15.36 | $15.12 | $15.36 | $14.75 | 1,983 |
| 2018-10-09 | $15.48 | $15.48 | $15.29 | $15.29 | $14.68 | 826 |
| 2018-10-08 | $15.35 | $15.35 | $15.35 | $15.35 | $14.74 | 400 |
| 2018-10-05 | $15.53 | $15.53 | $15.53 | $15.53 | $14.91 | 100 |
| 2018-10-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.03 | 100 |
| 2018-10-03 | $15.49 | $15.74 | $15.49 | $15.74 | $15.11 | 1,230 |
| 2018-10-02 | $15.95 | $16.48 | $15.84 | $15.84 | $15.21 | 1,200 |
| 2018-10-01 | $15.71 | $15.88 | $15.71 | $15.82 | $15.19 | 6,100 |
| 2018-09-28 | $15.34 | $15.36 | $15.34 | $15.36 | $14.75 | 375 |
| 2018-09-27 | $14.91 | $15.12 | $14.91 | $15.12 | $14.52 | 818 |
| 2018-09-26 | $15.39 | $15.39 | $14.27 | $15.09 | $14.49 | 5,740 |
| 2018-09-25 | $15.79 | $15.89 | $15.79 | $15.81 | $15.18 | 1,818 |
| 2018-09-24 | $15.80 | $15.80 | $15.41 | $15.41 | $14.79 | 382 |
| 2018-09-21 | $15.51 | $15.97 | $15.32 | $15.97 | $15.33 | 2,634 |
| 2018-09-20 | $15.55 | $15.63 | $15.55 | $15.63 | $15.01 | 13,955 |
| 2018-09-19 | $16.12 | $16.22 | $16.12 | $16.13 | $15.49 | 7,219 |
| 2018-09-18 | $15.16 | $15.29 | $15.11 | $15.11 | $14.51 | 5,772 |
| 2018-09-17 | $14.52 | $15.25 | $14.44 | $15.03 | $14.43 | 5,700 |
| 2018-09-14 | $14.30 | $14.62 | $14.30 | $14.60 | $14.02 | 915 |
| 2018-09-13 | $14.72 | $14.72 | $14.42 | $14.59 | $14.01 | 1,328 |
| 2018-09-12 | $14.32 | $14.75 | $14.32 | $14.70 | $14.11 | 6,773 |
| 2018-09-11 | $14.16 | $14.34 | $14.16 | $14.30 | $13.73 | 12,546 |
| 2018-09-10 | $14.84 | $14.84 | $14.68 | $14.68 | $14.09 | 2,628 |
| 2018-09-07 | $14.79 | $14.79 | $14.69 | $14.69 | $14.10 | 962 |
| 2018-09-06 | $15.15 | $15.15 | $14.88 | $15.14 | $14.54 | 2,769 |
| 2018-09-05 | $14.32 | $14.50 | $14.32 | $14.50 | $13.92 | 332 |
| 2018-09-04 | $14.55 | $14.65 | $14.39 | $14.40 | $13.83 | 13,088 |
| 2018-08-31 | $14.99 | $15.29 | $14.99 | $15.10 | $14.50 | 2,950 |
| 2018-08-30 | $14.70 | $15.10 | $14.70 | $14.91 | $14.31 | 72,886 |
| 2018-08-29 | $15.06 | $15.20 | $14.93 | $15.20 | $14.59 | 9,703 |
| 2018-08-28 | $15.42 | $15.42 | $15.17 | $15.17 | $14.56 | 408 |
| 2018-08-27 | $15.34 | $15.44 | $15.32 | $15.44 | $14.82 | 5,550 |
| 2018-08-24 | $14.88 | $15.40 | $14.88 | $15.20 | $14.59 | 4,069 |
| 2018-08-23 | $14.89 | $14.98 | $14.81 | $14.82 | $14.23 | 2,071 |
| 2018-08-22 | $15.09 | $15.09 | $15.02 | $15.08 | $14.48 | 4,347 |
| 2018-08-21 | $14.95 | $15.02 | $14.72 | $15.02 | $14.42 | 8,355 |
| 2018-08-20 | $14.47 | $15.02 | $14.47 | $15.02 | $14.42 | 778 |
| 2018-08-17 | $14.42 | $14.42 | $14.17 | $14.17 | $13.60 | 5,152 |
| 2018-08-16 | $15.00 | $15.00 | $13.87 | $13.88 | $13.33 | 41,386 |
| 2018-08-15 | $15.60 | $15.60 | $14.63 | $14.83 | $14.24 | 14,222 |
| 2018-08-14 | $16.10 | $16.10 | $16.00 | $16.00 | $15.37 | 250 |
| 2018-08-13 | $16.02 | $16.23 | $15.97 | $16.23 | $15.58 | 12,053 |
| 2018-08-10 | $16.51 | $16.51 | $16.51 | $16.51 | $15.85 | 318 |
| 2018-08-09 | $17.17 | $17.17 | $16.89 | $16.89 | $16.22 | 6,029 |
| 2018-08-08 | $17.05 | $17.12 | $16.99 | $17.11 | $16.43 | 16,932 |
| 2018-08-07 | $17.40 | $17.50 | $17.38 | $17.46 | $16.76 | 1,002 |
| 2018-08-06 | $17.50 | $17.50 | $17.50 | $17.50 | $16.80 | 56 |
| 2018-08-03 | $17.59 | $17.67 | $17.50 | $17.50 | $16.80 | 2,497 |
| 2018-08-02 | $17.66 | $17.66 | $17.32 | $17.53 | $16.83 | 1,045 |
| 2018-08-01 | $17.39 | $17.84 | $16.40 | $17.76 | $17.05 | 11,929 |
| 2018-07-31 | $18.24 | $18.27 | $18.23 | $18.23 | $17.50 | 2,227 |
| 2018-07-30 | $18.62 | $18.62 | $18.62 | $18.62 | $17.88 | 379 |
| 2018-07-27 | $18.02 | $18.34 | $18.02 | $18.31 | $17.58 | 7,233 |
| 2018-07-26 | $18.14 | $18.14 | $18.14 | $18.14 | $17.42 | 355 |
| 2018-07-25 | $18.15 | $18.18 | $18.06 | $18.10 | $17.38 | 6,536 |
| 2018-07-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.14 | 438 |
| 2018-07-23 | $17.80 | $18.01 | $17.80 | $17.91 | $17.20 | 9,299 |
| 2018-07-20 | $17.80 | $17.80 | $17.73 | $17.78 | $17.07 | 415 |
| 2018-07-19 | $17.75 | $17.89 | $17.60 | $17.60 | $16.90 | 7,480 |
| 2018-07-18 | $17.55 | $17.91 | $17.52 | $17.57 | $16.87 | 2,795 |
| 2018-07-17 | $17.05 | $17.59 | $17.05 | $17.54 | $16.84 | 15,807 |
| 2018-07-16 | $17.10 | $17.47 | $17.10 | $17.38 | $16.69 | 13,925 |
| 2018-07-13 | $17.15 | $17.27 | $17.03 | $17.03 | $16.35 | 7,566 |
| 2018-07-12 | $17.20 | $17.25 | $16.98 | $17.18 | $16.49 | 2,540 |
| 2018-07-11 | $17.66 | $17.66 | $17.50 | $17.51 | $16.81 | 2,755 |
| 2018-07-10 | $17.64 | $17.67 | $17.64 | $17.67 | $16.96 | 500 |
| 2018-07-09 | $18.75 | $18.87 | $18.01 | $18.06 | $17.34 | 6,804 |
| 2018-07-06 | $18.09 | $18.53 | $18.09 | $18.52 | $17.78 | 1,947 |
| 2018-07-05 | $18.43 | $18.43 | $18.23 | $18.30 | $17.57 | 755 |
| 2018-07-03 | $18.21 | $18.21 | $17.96 | $18.06 | $17.34 | 3,920 |
| 2018-07-02 | $17.58 | $17.58 | $17.57 | $17.57 | $16.87 | 1,522 |
| 2018-06-29 | $18.05 | $18.25 | $18.05 | $18.11 | $17.39 | 6,559 |
| 2018-06-28 | $18.00 | $18.00 | $17.76 | $17.83 | $17.12 | 1,026 |
| 2018-06-27 | $17.71 | $17.82 | $17.62 | $17.82 | $17.11 | 16,673 |
| 2018-06-26 | $17.54 | $17.54 | $17.54 | $17.54 | $16.84 | 225 |
| 2018-06-25 | $17.71 | $17.71 | $17.50 | $17.54 | $16.84 | 4,965 |
| 2018-06-22 | $17.55 | $17.55 | $17.55 | $17.55 | $16.85 | 3,265 |
| 2018-06-21 | $17.64 | $17.64 | $17.55 | $17.55 | $16.85 | 649 |
| 2018-06-20 | $17.71 | $17.71 | $17.43 | $17.43 | $16.73 | 6,270 |
| 2018-06-19 | $17.77 | $17.77 | $17.77 | $17.77 | $17.06 | 149 |
| 2018-06-18 | $18.00 | $18.00 | $17.91 | $17.91 | $17.20 | 2,170 |
| 2018-06-15 | $17.81 | $17.98 | $17.71 | $17.86 | $17.15 | 3,109 |
| 2018-06-14 | $18.24 | $18.24 | $18.00 | $18.07 | $17.35 | 2,361 |
| 2018-06-13 | $18.08 | $18.08 | $17.97 | $17.98 | $17.26 | 1,125 |
| 2018-06-12 | $18.17 | $18.31 | $18.07 | $18.20 | $17.47 | 3,111 |
| 2018-06-11 | $18.06 | $18.30 | $18.00 | $18.16 | $17.44 | 3,210 |
| 2018-06-08 | $17.77 | $17.82 | $17.77 | $17.81 | $17.10 | 2,840 |
| 2018-06-07 | $17.69 | $17.84 | $17.64 | $17.80 | $17.09 | 29,792 |
| 2018-06-06 | $17.80 | $17.80 | $17.38 | $17.51 | $16.81 | 2,284 |
| 2018-06-05 | $17.76 | $17.76 | $17.45 | $17.57 | $16.87 | 2,113 |
| 2018-06-04 | $17.61 | $17.78 | $17.46 | $17.78 | $17.07 | 1,407 |
| 2018-06-01 | $17.66 | $17.66 | $17.36 | $17.57 | $16.87 | 1,402 |
| 2018-05-31 | $17.23 | $17.26 | $17.23 | $17.25 | $16.56 | 715 |
| 2018-05-30 | $17.73 | $17.79 | $17.65 | $17.79 | $17.08 | 1,591 |
| 2018-05-29 | $17.61 | $17.61 | $17.54 | $17.54 | $16.84 | 1,718 |
| 2018-05-25 | $17.43 | $17.43 | $17.43 | $17.43 | $16.73 | 193 |
| 2018-05-24 | $17.25 | $17.49 | $17.20 | $17.43 | $16.73 | 5,924 |
| 2018-05-23 | $16.87 | $17.01 | $16.75 | $16.81 | $16.14 | 4,810 |
| 2018-05-22 | $16.95 | $16.96 | $16.82 | $16.84 | $16.17 | 3,515 |
| 2018-05-21 | $16.45 | $16.54 | $16.45 | $16.54 | $15.88 | 828 |
| 2018-05-18 | $16.71 | $16.73 | $16.62 | $16.62 | $15.96 | 518 |
| 2018-05-17 | $16.88 | $16.88 | $16.48 | $16.63 | $15.97 | 13,354 |
| 2018-05-16 | $16.75 | $17.01 | $16.66 | $16.89 | $16.22 | 2,520 |
| 2018-05-15 | $16.01 | $16.96 | $16.01 | $16.77 | $16.10 | 15,408 |
| 2018-05-14 | $17.23 | $17.34 | $16.59 | $16.69 | $16.02 | 48,891 |
| 2018-05-11 | $17.76 | $17.76 | $17.53 | $17.60 | $16.90 | 12,778 |
| 2018-05-10 | $18.36 | $18.36 | $17.74 | $17.87 | $17.16 | 15,980 |
| 2018-05-09 | $18.18 | $18.18 | $17.94 | $17.94 | $17.22 | 15,692 |
| 2018-05-08 | $18.03 | $18.18 | $18.03 | $18.18 | $17.45 | 501 |
| 2018-05-07 | $18.09 | $18.15 | $18.02 | $18.13 | $17.41 | 6,812 |
| 2018-05-04 | $18.08 | $18.08 | $17.95 | $18.01 | $17.29 | 800 |
| 2018-05-03 | $17.52 | $17.93 | $17.52 | $17.82 | $17.11 | 1,283 |
| 2018-05-02 | $17.48 | $17.59 | $17.16 | $17.35 | $16.66 | 2,576 |
| 2018-05-01 | $17.00 | $17.13 | $16.55 | $17.13 | $16.45 | 5,513 |
| 2018-04-30 | $16.80 | $17.04 | $16.80 | $17.04 | $16.36 | 2,409 |
| 2018-04-27 | $17.15 | $17.41 | $17.03 | $17.33 | $16.64 | 1,142 |
| 2018-04-26 | $16.58 | $16.94 | $16.58 | $16.74 | $16.07 | 3,731 |
| 2018-04-25 | $16.76 | $17.12 | $16.70 | $16.88 | $16.21 | 14,448 |
| 2018-04-24 | $17.07 | $17.68 | $17.05 | $17.25 | $16.56 | 3,389 |
| 2018-04-23 | $16.72 | $17.37 | $16.50 | $17.09 | $16.41 | 9,758 |
| 2018-04-20 | $17.06 | $17.14 | $16.93 | $16.97 | $16.29 | 3,610 |
| 2018-04-19 | $17.24 | $17.24 | $17.08 | $17.17 | $16.48 | 31,691 |
| 2018-04-18 | $17.48 | $17.61 | $17.44 | $17.52 | $16.82 | 31,955 |
| 2018-04-17 | $17.35 | $17.51 | $17.30 | $17.30 | $16.61 | 32,786 |
| 2018-04-16 | $17.65 | $17.66 | $17.24 | $17.51 | $16.81 | 7,159 |
| 2018-04-13 | $18.07 | $18.12 | $17.49 | $17.61 | $16.91 | 6,970 |
| 2018-04-12 | $18.23 | $18.39 | $18.07 | $18.39 | $17.66 | 5,575 |
| 2018-04-11 | $18.17 | $18.75 | $18.15 | $18.46 | $17.72 | 4,761 |
| 2018-04-10 | $18.47 | $18.52 | $18.47 | $18.52 | $17.78 | 2,028 |
| 2018-04-09 | $17.75 | $18.38 | $17.59 | $18.30 | $17.57 | 20,999 |
| 2018-04-06 | $17.96 | $18.02 | $17.76 | $17.87 | $17.16 | 3,817 |
| 2018-04-05 | $17.77 | $18.02 | $17.77 | $17.77 | $17.06 | 2,250 |
| 2018-04-04 | $18.15 | $18.15 | $17.66 | $17.66 | $16.96 | 2,395 |
| 2018-04-03 | $18.15 | $18.37 | $18.14 | $18.20 | $17.47 | 1,636 |
| 2018-04-02 | $18.45 | $19.01 | $18.45 | $18.67 | $17.92 | 5,166 |
| 2018-03-29 | $18.62 | $18.62 | $18.27 | $18.30 | $17.57 | 1,508 |
| 2018-03-28 | $18.35 | $18.40 | $18.21 | $18.40 | $17.67 | 7,305 |
| 2018-03-27 | $18.65 | $18.84 | $18.65 | $18.80 | $18.05 | 30,938 |
| 2018-03-26 | $19.00 | $19.06 | $19.00 | $19.06 | $18.30 | 7,513 |
| 2018-03-23 | $18.65 | $18.92 | $18.55 | $18.92 | $18.16 | 5,040 |
| 2018-03-22 | $18.36 | $18.74 | $18.36 | $18.53 | $17.79 | 1,364 |
| 2018-03-21 | $18.84 | $18.84 | $18.46 | $18.79 | $18.04 | 19,746 |
| 2018-03-20 | $18.60 | $18.75 | $18.58 | $18.75 | $18.00 | 201,454 |
| 2018-03-19 | $18.52 | $18.88 | $18.52 | $18.88 | $18.13 | 2,962 |
| 2018-03-16 | $18.68 | $18.77 | $18.67 | $18.77 | $18.02 | 5,066 |
| 2018-03-15 | $18.50 | $18.82 | $18.50 | $18.82 | $18.07 | 56,744 |
| 2018-03-14 | $18.52 | $18.69 | $18.52 | $18.69 | $17.94 | 519 |
| 2018-03-13 | $19.13 | $19.13 | $18.60 | $18.60 | $17.86 | 4,658 |
| 2018-03-12 | $18.71 | $18.84 | $18.71 | $18.84 | $18.09 | 1,316 |
| 2018-03-09 | $19.00 | $19.19 | $18.97 | $18.97 | $18.21 | 882 |
| 2018-03-08 | $18.80 | $19.07 | $18.80 | $19.06 | $18.30 | 5,192 |
| 2018-03-07 | $19.05 | $19.05 | $19.01 | $19.01 | $18.25 | 513 |
| 2018-03-06 | $19.07 | $19.11 | $19.05 | $19.05 | $18.29 | 601 |
| 2018-03-05 | $18.87 | $18.87 | $18.78 | $18.85 | $18.10 | 5,969 |
| 2018-03-02 | $19.31 | $19.34 | $19.13 | $19.13 | $18.37 | 5,278 |
| 2018-03-01 | $18.62 | $19.37 | $18.56 | $19.27 | $18.50 | 3,876 |
| 2018-02-28 | $18.74 | $19.00 | $18.74 | $18.83 | $18.08 | 11,933 |
| 2018-02-27 | $18.76 | $18.82 | $18.76 | $18.82 | $18.07 | 634 |
| 2018-02-26 | $18.41 | $18.90 | $18.41 | $18.76 | $18.01 | 3,492 |
| 2018-02-23 | $17.87 | $18.45 | $17.87 | $18.45 | $17.71 | 1,877 |
| 2018-02-22 | $18.22 | $18.45 | $18.22 | $18.33 | $17.60 | 1,169 |
| 2018-02-21 | $18.01 | $18.57 | $18.01 | $18.57 | $17.83 | 2,223 |
| 2018-02-20 | $17.98 | $18.29 | $17.98 | $18.04 | $17.32 | 3,575 |
| 2018-02-16 | $19.05 | $19.20 | $18.86 | $18.86 | $18.11 | 4,535 |
| 2018-02-15 | $19.18 | $19.18 | $18.99 | $18.99 | $18.23 | 680 |
| 2018-02-14 | $18.29 | $19.50 | $18.05 | $19.50 | $18.72 | 12,275 |
| 2018-02-13 | $18.50 | $18.50 | $18.29 | $18.29 | $17.56 | 1,545 |
| 2018-02-12 | $18.44 | $18.57 | $18.43 | $18.52 | $17.78 | 2,017 |
| 2018-02-09 | $17.90 | $17.90 | $17.04 | $17.22 | $16.53 | 4,018 |
| 2018-02-08 | $17.85 | $18.24 | $17.77 | $17.90 | $17.19 | 10,517 |
| 2018-02-07 | $17.60 | $18.18 | $17.60 | $17.73 | $17.02 | 13,897 |
| 2018-02-06 | $17.63 | $17.63 | $17.53 | $17.53 | $16.83 | 1,440 |
| 2018-02-05 | $17.89 | $17.90 | $17.70 | $17.72 | $17.01 | 3,480 |
| 2018-02-02 | $18.08 | $18.44 | $17.80 | $17.80 | $17.09 | 2,780 |
| 2018-02-01 | $18.40 | $18.52 | $18.32 | $18.32 | $17.59 | 2,325 |
| 2018-01-31 | $18.13 | $18.91 | $18.07 | $18.41 | $17.68 | 64,993 |
| 2018-01-30 | $19.16 | $19.16 | $17.20 | $17.62 | $16.92 | 21,744 |
| 2018-01-29 | $20.76 | $20.77 | $20.56 | $20.60 | $19.78 | 7,527 |
| 2018-01-26 | $21.00 | $21.04 | $20.99 | $20.99 | $20.15 | 932 |
| 2018-01-25 | $21.57 | $21.68 | $21.44 | $21.50 | $20.64 | 13,386 |
| 2018-01-24 | $21.12 | $21.72 | $21.12 | $21.58 | $20.72 | 8,390 |
| 2018-01-23 | $19.61 | $21.11 | $19.61 | $21.11 | $20.27 | 9,371 |
| 2018-01-22 | $19.80 | $19.97 | $19.67 | $19.97 | $19.17 | 3,334 |
| 2018-01-19 | $19.70 | $20.01 | $19.67 | $19.94 | $19.14 | 8,228 |
| 2018-01-18 | $20.26 | $20.26 | $19.66 | $19.76 | $18.97 | 4,419 |
| 2018-01-17 | $20.86 | $20.89 | $20.26 | $20.35 | $19.54 | 7,382 |
| 2018-01-16 | $20.50 | $21.01 | $20.50 | $21.00 | $20.16 | 7,379 |
| 2018-01-12 | $19.60 | $20.26 | $19.46 | $20.26 | $19.45 | 6,684 |
| 2018-01-11 | $19.47 | $19.47 | $19.16 | $19.27 | $18.50 | 5,994 |
| 2018-01-10 | $19.55 | $19.60 | $19.50 | $19.50 | $18.72 | 2,402 |
| 2018-01-09 | $19.69 | $20.13 | $19.68 | $20.13 | $19.33 | 959 |
| 2018-01-08 | $20.10 | $20.21 | $20.07 | $20.12 | $19.32 | 4,680 |
| 2018-01-05 | $20.16 | $20.32 | $20.05 | $20.20 | $19.39 | 3,968 |
| 2018-01-04 | $19.99 | $20.25 | $19.85 | $20.05 | $19.25 | 11,468 |
| 2018-01-03 | $20.34 | $20.34 | $19.79 | $19.94 | $19.14 | 3,678 |
| 2018-01-02 | $20.46 | $20.61 | $20.34 | $20.35 | $19.54 | 8,131 |
| 2017-12-29 | $20.64 | $20.64 | $20.35 | $20.35 | $19.54 | 4,748 |
| 2017-12-28 | $20.50 | $20.68 | $20.49 | $20.64 | $19.82 | 5,877 |
| 2017-12-27 | $20.65 | $20.70 | $20.47 | $20.61 | $19.79 | 12,744 |
| 2017-12-26 | $19.35 | $20.93 | $19.35 | $20.34 | $19.53 | 7,975 |
| 2017-12-22 | $19.35 | $20.62 | $19.35 | $20.62 | $19.80 | 8,317 |
| 2017-12-21 | $19.64 | $20.25 | $19.64 | $20.25 | $19.44 | 12,245 |
| 2017-12-20 | $19.70 | $19.70 | $19.38 | $19.47 | $18.69 | 4,071 |
| 2017-12-19 | $19.23 | $19.35 | $19.21 | $19.35 | $18.58 | 2,666 |
| 2017-12-18 | $19.00 | $19.22 | $19.00 | $19.04 | $18.28 | 4,395 |
| 2017-12-15 | $19.05 | $19.05 | $18.96 | $18.97 | $18.21 | 481 |
| 2017-12-14 | $19.60 | $19.66 | $19.46 | $19.58 | $18.80 | 2,664 |
| 2017-12-13 | $18.42 | $19.62 | $18.42 | $19.53 | $18.75 | 8,270 |
| 2017-12-12 | $18.35 | $18.49 | $18.30 | $18.38 | $17.65 | 26,913 |
| 2017-12-11 | $18.48 | $18.61 | $18.25 | $18.39 | $17.66 | 2,246 |
| 2017-12-08 | $18.01 | $18.44 | $18.01 | $18.44 | $17.70 | 2,345 |
| 2017-12-07 | $17.59 | $17.80 | $17.59 | $17.60 | $16.90 | 3,873 |
| 2017-12-06 | $17.56 | $17.90 | $17.56 | $17.80 | $17.09 | 6,248 |
| 2017-12-05 | $17.92 | $17.92 | $17.59 | $17.59 | $16.89 | 2,619 |
| 2017-12-04 | $18.26 | $18.26 | $18.13 | $18.13 | $17.41 | 900 |
| 2017-12-01 | $18.12 | $18.47 | $18.12 | $18.30 | $17.57 | 1,708 |
| 2017-11-30 | $18.27 | $18.27 | $17.87 | $17.94 | $17.22 | 7,873 |
| 2017-11-29 | $18.38 | $18.42 | $18.38 | $18.42 | $17.68 | 2,268 |
| 2017-11-28 | $18.67 | $18.74 | $18.59 | $18.71 | $17.96 | 3,341 |
| 2017-11-27 | $18.49 | $18.77 | $18.49 | $18.77 | $18.02 | 2,949 |
| 2017-11-24 | $18.55 | $18.71 | $18.55 | $18.70 | $17.95 | 480 |
| 2017-11-22 | $18.00 | $18.39 | $18.00 | $18.39 | $17.66 | 4,018 |
| 2017-11-21 | $17.83 | $17.95 | $17.80 | $17.90 | $17.19 | 7,231 |
| 2017-11-20 | $17.52 | $17.55 | $17.42 | $17.42 | $16.72 | 7,394 |
| 2017-11-17 | $17.46 | $17.60 | $17.46 | $17.53 | $16.83 | 4,615 |
| 2017-11-16 | $17.32 | $17.43 | $17.27 | $17.27 | $16.58 | 10,500 |
| 2017-11-15 | $16.65 | $17.33 | $16.65 | $17.33 | $16.64 | 4,346 |
| 2017-11-14 | $16.81 | $16.89 | $16.71 | $16.84 | $16.17 | 3,601 |
| 2017-11-13 | $16.60 | $16.75 | $16.60 | $16.75 | $16.08 | 20,661 |
| 2017-11-10 | $16.84 | $16.86 | $16.65 | $16.86 | $16.19 | 2,064 |
| 2017-11-09 | $17.49 | $17.60 | $16.69 | $16.70 | $16.03 | 7,317 |
| 2017-11-08 | $17.75 | $17.85 | $17.59 | $17.68 | $16.97 | 7,557 |
| 2017-11-07 | $17.88 | $18.00 | $17.77 | $17.77 | $17.06 | 2,980 |
| 2017-11-06 | $17.82 | $18.04 | $17.75 | $18.04 | $17.32 | 6,665 |
| 2017-11-03 | $18.02 | $18.02 | $17.79 | $17.79 | $17.08 | 1,579 |
| 2017-11-02 | $17.73 | $18.23 | $17.73 | $18.23 | $17.50 | 2,151 |
| 2017-11-01 | $17.55 | $17.55 | $17.52 | $17.52 | $16.82 | 382 |
| 2017-10-31 | $17.57 | $17.76 | $17.57 | $17.74 | $17.03 | 1,023 |
| 2017-10-30 | $17.54 | $17.79 | $17.50 | $17.78 | $17.07 | 5,603 |
| 2017-10-27 | $17.42 | $17.67 | $17.42 | $17.61 | $16.91 | 2,955 |
| 2017-10-26 | $17.47 | $17.47 | $17.11 | $17.34 | $16.65 | 3,753 |
| 2017-10-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.09 | 576 |
| 2017-10-24 | $18.40 | $18.40 | $17.69 | $17.85 | $17.14 | 5,826 |
| 2017-10-23 | $18.12 | $18.48 | $18.09 | $18.34 | $17.61 | 4,923 |
| 2017-10-20 | $18.29 | $18.35 | $18.11 | $18.35 | $17.62 | 7,355 |
| 2017-10-19 | $18.75 | $18.75 | $18.58 | $18.58 | $17.84 | 2,006 |
| 2017-10-18 | $18.57 | $18.76 | $18.57 | $18.75 | $18.00 | 2,368 |
| 2017-10-17 | $18.88 | $18.91 | $18.65 | $18.91 | $18.16 | 4,717 |
| 2017-10-16 | $19.64 | $19.64 | $18.86 | $18.91 | $18.16 | 4,174 |
| 2017-10-13 | $19.57 | $19.66 | $19.44 | $19.61 | $18.83 | 2,164 |
| 2017-10-12 | $19.76 | $19.80 | $19.65 | $19.65 | $18.87 | 2,815 |
| 2017-10-11 | $19.75 | $19.77 | $19.38 | $19.44 | $18.66 | 3,000 |
| 2017-10-10 | $20.18 | $20.18 | $19.70 | $19.70 | $18.91 | 7,171 |
| 2017-10-09 | $20.00 | $20.15 | $20.00 | $20.15 | $19.35 | 6,085 |
| 2017-10-06 | $19.76 | $20.10 | $19.76 | $20.10 | $19.30 | 21,150 |
| 2017-10-05 | $20.10 | $20.22 | $19.87 | $19.87 | $19.08 | 2,138 |
| 2017-10-04 | $20.15 | $20.24 | $20.10 | $20.10 | $19.30 | 1,375 |
| 2017-10-03 | $20.01 | $20.16 | $20.01 | $20.02 | $19.22 | 688 |
| 2017-10-02 | $20.00 | $20.23 | $19.84 | $19.84 | $19.05 | 3,429 |
| 2017-09-29 | $19.83 | $20.10 | $19.83 | $20.10 | $19.30 | 2,430 |
| 2017-09-28 | $19.44 | $19.89 | $19.44 | $19.84 | $19.05 | 2,825 |
| 2017-09-27 | $19.00 | $19.62 | $19.00 | $19.58 | $18.80 | 1,396 |
| 2017-09-26 | $20.16 | $20.24 | $19.86 | $20.02 | $19.22 | 6,009 |
| 2017-09-25 | $19.39 | $20.41 | $19.39 | $20.37 | $19.56 | 6,047 |
| 2017-09-22 | $19.30 | $19.74 | $19.30 | $19.52 | $18.74 | 6,406 |
| 2017-09-21 | $18.72 | $19.30 | $18.72 | $19.14 | $18.38 | 2,519 |
| 2017-09-20 | $18.50 | $19.20 | $18.50 | $18.75 | $18.00 | 6,779 |
| 2017-09-19 | $18.46 | $18.46 | $18.41 | $18.42 | $17.68 | 1,802 |
| 2017-09-18 | $18.48 | $18.65 | $18.47 | $18.49 | $17.75 | 4,650 |
| 2017-09-15 | $18.81 | $18.98 | $18.80 | $18.98 | $18.22 | 3,245 |
| 2017-09-14 | $19.01 | $19.25 | $19.01 | $19.10 | $18.34 | 875 |
| 2017-09-13 | $19.47 | $19.47 | $19.19 | $19.21 | $18.44 | 898 |
| 2017-09-12 | $19.79 | $19.80 | $19.69 | $19.79 | $19.00 | 2,518 |
| 2017-09-11 | $19.87 | $19.87 | $19.55 | $19.63 | $18.85 | 1,129 |
| 2017-09-08 | $20.51 | $20.78 | $20.39 | $20.65 | $19.83 | 11,611 |
| 2017-09-07 | $20.18 | $20.70 | $20.01 | $20.70 | $19.87 | 14,847 |
| 2017-09-06 | $20.70 | $21.21 | $20.22 | $20.25 | $19.44 | 12,452 |
| 2017-09-05 | $20.31 | $20.65 | $20.31 | $20.60 | $19.78 | 9,217 |
| 2017-09-01 | $19.97 | $20.29 | $19.93 | $20.02 | $19.22 | 10,530 |
| 2017-08-31 | $19.12 | $19.89 | $19.12 | $19.89 | $19.10 | 15,002 |
| 2017-08-30 | $19.12 | $19.12 | $19.01 | $19.01 | $18.25 | 585 |
| 2017-08-29 | $19.35 | $19.35 | $18.98 | $19.07 | $18.31 | 12,163 |
| 2017-08-28 | $18.18 | $19.02 | $18.13 | $19.02 | $18.26 | 8,632 |
| 2017-08-25 | $17.85 | $18.22 | $17.85 | $18.22 | $17.49 | 2,367 |
| 2017-08-24 | $17.67 | $17.94 | $17.67 | $17.85 | $17.14 | 636 |
| 2017-08-23 | $17.65 | $17.65 | $17.42 | $17.65 | $16.95 | 1,111 |
| 2017-08-22 | $17.65 | $17.67 | $17.49 | $17.65 | $16.95 | 2,255 |
| 2017-08-21 | $17.80 | $17.80 | $17.68 | $17.68 | $16.97 | 648 |
| 2017-08-18 | $18.84 | $18.84 | $17.84 | $17.87 | $17.16 | 8,055 |
| 2017-08-17 | $18.38 | $18.51 | $18.23 | $18.50 | $17.76 | 11,725 |
| 2017-08-16 | $17.99 | $18.38 | $17.95 | $18.24 | $17.51 | 5,011 |
| 2017-08-15 | $17.95 | $18.10 | $17.95 | $18.04 | $17.32 | 1,504 |
| 2017-08-14 | $18.18 | $18.18 | $18.13 | $18.13 | $17.41 | 770 |
| 2017-08-11 | $18.09 | $18.36 | $17.98 | $18.36 | $17.63 | 4,500 |
| 2017-08-10 | $18.01 | $18.05 | $17.89 | $18.05 | $17.33 | 4,382 |
| 2017-08-09 | $17.72 | $17.96 | $17.69 | $17.82 | $17.11 | 2,806 |
| 2017-08-08 | $17.74 | $17.78 | $17.40 | $17.61 | $16.91 | 22,277 |
| 2017-08-07 | $18.00 | $18.31 | $17.60 | $18.31 | $17.58 | 1,539 |
| 2017-08-04 | $18.03 | $18.03 | $17.87 | $17.90 | $17.19 | 11,550 |
| 2017-08-03 | $18.25 | $18.65 | $18.22 | $18.59 | $17.85 | 12,784 |
| 2017-08-02 | $19.06 | $19.06 | $18.72 | $18.72 | $17.97 | 4,605 |
| 2017-08-01 | $19.04 | $19.05 | $18.90 | $19.00 | $18.24 | 3,118 |
| 2017-07-31 | $18.93 | $19.15 | $18.92 | $19.05 | $18.29 | 6,342 |
| 2017-07-28 | $19.05 | $19.11 | $19.04 | $19.08 | $18.32 | 2,270 |
| 2017-07-27 | $18.83 | $19.00 | $18.81 | $18.84 | $18.09 | 2,655 |
| 2017-07-26 | $18.44 | $19.00 | $18.44 | $18.93 | $18.17 | 8,457 |
| 2017-07-25 | $18.50 | $18.50 | $18.43 | $18.46 | $17.72 | 11,474 |
| 2017-07-24 | $18.80 | $18.86 | $18.47 | $18.47 | $17.73 | 662 |
| 2017-07-21 | $19.00 | $19.00 | $18.73 | $18.77 | $18.02 | 2,477 |
| 2017-07-20 | $18.24 | $18.75 | $18.24 | $18.70 | $17.95 | 3,466 |
| 2017-07-19 | $18.28 | $18.35 | $18.19 | $18.31 | $17.58 | 2,812 |
| 2017-07-18 | $18.27 | $18.29 | $18.27 | $18.29 | $17.56 | 13,045 |
| 2017-07-17 | $18.50 | $18.50 | $18.33 | $18.33 | $17.60 | 4,747 |
| 2017-07-14 | $18.31 | $18.43 | $18.26 | $18.38 | $17.65 | 4,015 |
| 2017-07-13 | $17.92 | $17.92 | $17.72 | $17.89 | $17.18 | 1,950 |
| 2017-07-12 | $18.60 | $18.60 | $18.02 | $18.23 | $17.50 | 3,803 |
| 2017-07-11 | $17.62 | $18.50 | $17.62 | $18.50 | $17.76 | 4,425 |
| 2017-07-10 | $17.40 | $17.77 | $17.40 | $17.77 | $17.06 | 5,564 |
| 2017-07-07 | $17.21 | $17.30 | $17.11 | $17.19 | $16.50 | 6,683 |
| 2017-07-06 | $17.45 | $17.55 | $17.25 | $17.25 | $16.56 | 8,368 |
| 2017-07-05 | $16.83 | $17.50 | $16.83 | $17.50 | $16.80 | 10,337 |
| 2017-07-03 | $17.00 | $17.00 | $16.50 | $16.75 | $16.08 | 6,010 |
| 2017-06-30 | $17.34 | $17.41 | $17.07 | $17.07 | $16.39 | 21,674 |
| 2017-06-29 | $17.33 | $17.57 | $17.10 | $17.55 | $16.85 | 14,583 |
| 2017-06-28 | $17.16 | $17.78 | $17.16 | $17.78 | $17.07 | 10,889 |
| 2017-06-27 | $17.06 | $17.16 | $17.04 | $17.16 | $16.48 | 9,700 |
| 2017-06-26 | $16.94 | $17.09 | $16.89 | $16.92 | $16.24 | 15,100 |
| 2017-06-23 | $17.06 | $17.08 | $16.96 | $17.07 | $16.39 | 7,400 |
| 2017-06-22 | $16.56 | $16.91 | $16.56 | $16.63 | $15.97 | 6,700 |
| 2017-06-20 | $16.01 | $16.01 | $15.85 | $15.97 | $15.33 | 3,600 |
| 2017-06-14 | $17.33 | $18.00 | $16.29 | $16.29 | $15.64 | 4,493 |
| 2017-06-13 | $16.78 | $17.38 | $16.78 | $17.20 | $16.51 | 3,400 |
| 2017-06-12 | $16.46 | $16.90 | $16.46 | $16.90 | $16.23 | 9,847 |
| 2017-06-09 | $16.55 | $16.76 | $16.36 | $16.56 | $15.90 | 6,234 |
| 2017-06-08 | $16.59 | $16.71 | $16.59 | $16.59 | $15.93 | 4,150 |
| 2017-06-07 | $16.64 | $16.99 | $16.50 | $16.77 | $16.10 | 6,834 |
| 2017-06-06 | $16.00 | $17.01 | $15.98 | $16.91 | $16.24 | 15,417 |
| 2017-06-05 | $15.74 | $15.74 | $15.40 | $15.65 | $15.03 | 4,072 |
| 2017-06-02 | $16.05 | $16.05 | $15.66 | $15.78 | $15.15 | 3,330 |
| 2017-06-01 | $15.58 | $15.77 | $15.58 | $15.77 | $15.14 | 5,430 |
| 2017-05-31 | $15.66 | $15.82 | $15.66 | $15.82 | $15.19 | 9,183 |
| 2017-05-30 | $15.76 | $15.80 | $15.59 | $15.73 | $15.10 | 10,009 |
| 2017-05-26 | $15.83 | $15.88 | $15.83 | $15.88 | $15.25 | 2,070 |
| 2017-05-25 | $15.59 | $15.65 | $15.31 | $15.45 | $14.83 | 12,492 |
| 2017-05-24 | $15.09 | $15.34 | $14.67 | $15.31 | $14.70 | 25,237 |
| 2017-05-23 | $15.84 | $15.86 | $15.19 | $15.33 | $14.72 | 5,057 |
| 2017-05-22 | $15.07 | $16.15 | $15.07 | $16.15 | $15.51 | 1,601 |
| 2017-05-19 | $15.93 | $16.14 | $15.38 | $15.61 | $14.99 | 16,933 |
| 2017-05-18 | $16.23 | $16.23 | $15.70 | $15.73 | $15.10 | 8,885 |
| 2017-05-17 | $16.40 | $16.60 | $16.40 | $16.44 | $15.78 | 23,959 |
| 2017-05-16 | $16.27 | $16.28 | $16.09 | $16.14 | $15.50 | 10,399 |
| 2017-05-15 | $16.21 | $16.28 | $15.98 | $16.28 | $15.63 | 5,133 |
| 2017-05-12 | $15.96 | $16.26 | $15.96 | $15.99 | $15.35 | 11,105 |
| 2017-05-11 | $15.35 | $15.90 | $15.25 | $15.80 | $15.17 | 12,319 |
| 2017-05-10 | $14.95 | $15.25 | $14.95 | $15.24 | $14.63 | 4,455 |
| 2017-05-09 | $15.01 | $15.19 | $15.00 | $15.05 | $14.45 | 6,815 |
| 2017-05-08 | $15.66 | $15.66 | $15.33 | $15.41 | $14.79 | 3,572 |
| 2017-05-05 | $14.41 | $15.60 | $14.41 | $15.60 | $14.98 | 6,362 |
| 2017-05-04 | $14.80 | $15.01 | $14.61 | $14.69 | $14.10 | 8,133 |
| 2017-05-03 | $15.50 | $15.50 | $15.19 | $15.22 | $14.61 | 12,643 |
| 2017-05-02 | $15.25 | $15.60 | $15.22 | $15.46 | $14.84 | 9,145 |
| 2017-05-01 | $16.33 | $16.34 | $15.30 | $15.54 | $14.92 | 23,151 |
| 2017-04-28 | $15.99 | $16.74 | $15.99 | $16.55 | $15.89 | 16,078 |
| 2017-04-27 | $16.10 | $16.34 | $16.00 | $16.11 | $15.47 | 7,253 |
| 2017-04-26 | $16.37 | $17.23 | $16.30 | $16.69 | $16.02 | 20,635 |
| 2017-04-25 | $16.81 | $16.81 | $16.41 | $16.73 | $16.06 | 21,863 |
| 2017-04-24 | $17.82 | $17.82 | $17.42 | $17.48 | $16.78 | 5,107 |
| 2017-04-21 | $18.20 | $18.20 | $18.08 | $18.08 | $17.36 | 3,281 |
| 2017-04-20 | $18.02 | $18.50 | $18.02 | $18.26 | $17.53 | 17,944 |
| 2017-04-19 | $18.34 | $18.52 | $17.95 | $18.43 | $17.69 | 4,135 |
| 2017-04-18 | $18.57 | $18.87 | $18.57 | $18.78 | $18.03 | 14,132 |
| 2017-04-17 | $20.01 | $20.01 | $18.77 | $18.78 | $18.03 | 5,876 |
| 2017-04-13 | $18.84 | $19.80 | $18.42 | $19.78 | $18.99 | 9,621 |
| 2017-04-12 | $19.62 | $19.80 | $19.40 | $19.62 | $18.84 | 1,645 |
| 2017-04-11 | $19.70 | $19.70 | $19.20 | $19.50 | $18.72 | 5,952 |
| 2017-04-10 | $18.77 | $19.00 | $18.74 | $18.99 | $18.23 | 6,406 |
| 2017-04-07 | $18.94 | $19.40 | $18.90 | $19.00 | $18.24 | 7,213 |
| 2017-04-06 | $19.14 | $19.14 | $18.84 | $18.99 | $18.23 | 3,550 |
| 2017-04-05 | $19.00 | $19.27 | $18.66 | $18.69 | $17.94 | 11,093 |
| 2017-04-04 | $18.90 | $19.28 | $18.81 | $19.28 | $18.51 | 5,927 |
| 2017-04-03 | $19.13 | $19.63 | $18.66 | $18.84 | $18.09 | 12,100 |
| 2017-03-31 | $18.55 | $19.42 | $18.54 | $19.42 | $18.64 | 4,000 |
| 2017-03-30 | $18.46 | $18.59 | $18.35 | $18.40 | $17.67 | 5,600 |
| 2017-03-29 | $17.78 | $18.75 | $17.78 | $18.71 | $17.96 | 17,900 |
| 2017-03-28 | $18.37 | $18.39 | $17.64 | $17.80 | $17.09 | 4,500 |
| 2017-03-27 | $18.70 | $19.05 | $18.31 | $18.47 | $17.73 | 16,500 |
| 2017-03-24 | $17.91 | $18.27 | $17.91 | $18.00 | $17.28 | 3,200 |
| 2017-03-23 | $18.74 | $18.74 | $17.78 | $17.86 | $17.15 | 6,700 |
| 2017-03-22 | $18.62 | $18.84 | $18.49 | $18.79 | $18.04 | 11,200 |
| 2017-03-21 | $18.09 | $18.86 | $17.87 | $18.69 | $17.94 | 21,200 |
| 2017-03-20 | $17.47 | $17.58 | $17.18 | $17.28 | $16.59 | 7,900 |
| 2017-03-17 | $18.50 | $18.70 | $17.62 | $17.62 | $16.92 | 28,700 |
| 2017-03-16 | $18.35 | $18.53 | $18.19 | $18.53 | $17.79 | 11,300 |
| 2017-03-15 | $17.81 | $18.63 | $16.78 | $18.45 | $17.71 | 31,000 |
| 2017-03-14 | $18.14 | $18.24 | $17.39 | $17.59 | $16.89 | 10,300 |
| 2017-03-13 | $17.86 | $18.51 | $17.84 | $18.31 | $17.58 | 23,000 |
| 2017-03-10 | $16.63 | $17.70 | $16.63 | $17.62 | $16.92 | 8,300 |
| 2017-03-09 | $16.95 | $16.99 | $16.65 | $16.70 | $16.03 | 5,600 |
| 2017-03-08 | $16.59 | $17.04 | $16.54 | $16.94 | $16.26 | 4,200 |
| 2017-03-07 | $16.57 | $17.31 | $16.05 | $16.75 | $16.08 | 6,000 |
| 2017-03-06 | $17.83 | $17.83 | $16.57 | $16.68 | $16.01 | 8,000 |
| 2017-03-03 | $17.28 | $18.11 | $16.80 | $17.99 | $17.27 | 13,600 |
| 2017-03-02 | $18.44 | $18.44 | $17.54 | $17.55 | $16.85 | 14,200 |
| 2017-03-01 | $18.13 | $18.88 | $17.97 | $18.82 | $18.07 | 12,800 |
| 2017-02-28 | $18.45 | $19.14 | $18.37 | $18.59 | $17.85 | 13,500 |
| 2017-02-27 | $20.30 | $20.32 | $18.18 | $18.19 | $17.46 | 12,600 |
| 2017-02-24 | $20.54 | $20.80 | $20.43 | $20.43 | $19.61 | 5,500 |
| 2017-02-23 | $20.78 | $21.02 | $20.68 | $20.86 | $20.03 | 50,300 |
| 2017-02-22 | $20.85 | $20.85 | $19.82 | $20.18 | $19.37 | 20,500 |
| 2017-02-21 | $20.26 | $20.86 | $20.07 | $20.73 | $19.90 | 12,900 |
| 2017-02-17 | $21.00 | $21.18 | $20.59 | $20.59 | $19.77 | 4,100 |
| 2017-02-16 | $20.98 | $21.21 | $20.89 | $21.14 | $20.30 | 15,800 |
| 2017-02-15 | $20.81 | $21.02 | $20.78 | $20.93 | $20.09 | 14,900 |
| 2017-02-14 | $21.00 | $21.20 | $20.52 | $21.20 | $20.35 | 7,000 |
| 2017-02-13 | $21.17 | $21.60 | $21.06 | $21.11 | $20.27 | 45,600 |
| 2017-02-10 | $20.37 | $21.34 | $20.37 | $21.34 | $20.49 | 4,100 |
| 2017-02-09 | $21.10 | $21.29 | $20.64 | $20.66 | $19.84 | 14,900 |
| 2017-02-08 | $21.28 | $21.89 | $21.09 | $21.09 | $20.25 | 9,300 |
| 2017-02-07 | $19.76 | $21.41 | $19.76 | $20.96 | $20.12 | 9,500 |
| 2017-02-06 | $19.73 | $21.26 | $19.60 | $21.26 | $20.41 | 34,500 |
| 2017-02-03 | $19.43 | $19.70 | $19.42 | $19.59 | $18.81 | 6,200 |
| 2017-02-02 | $19.52 | $19.52 | $19.11 | $19.40 | $18.63 | 8,000 |
| 2017-02-01 | $18.87 | $19.19 | $18.80 | $19.19 | $18.42 | 16,469 |
| 2017-01-31 | $19.10 | $19.18 | $18.83 | $19.18 | $18.42 | 12,343 |
| 2017-01-30 | $18.52 | $19.11 | $18.52 | $18.66 | $17.92 | 10,603 |
| 2017-01-27 | $18.25 | $18.51 | $18.25 | $18.35 | $17.62 | 34,078 |
| 2017-01-26 | $18.18 | $18.50 | $18.18 | $18.41 | $17.68 | 16,483 |
| 2017-01-25 | $18.08 | $18.48 | $17.94 | $18.38 | $17.64 | 6,539 |
| 2017-01-24 | $18.49 | $19.00 | $18.31 | $18.31 | $17.58 | 21,460 |
| 2017-01-23 | $18.45 | $18.65 | $18.30 | $18.55 | $17.81 | 41,466 |
| 2017-01-20 | $17.51 | $18.36 | $17.51 | $17.94 | $17.22 | 9,735 |
| 2017-01-19 | $17.54 | $17.72 | $17.27 | $17.60 | $16.90 | 5,996 |
| 2017-01-18 | $17.99 | $18.35 | $17.52 | $17.55 | $16.85 | 22,401 |
| 2017-01-17 | $17.44 | $18.00 | $17.37 | $17.93 | $17.21 | 25,316 |
| 2017-01-13 | $17.62 | $18.09 | $17.39 | $17.39 | $16.70 | 41,378 |
| 2017-01-12 | $18.24 | $18.30 | $17.67 | $17.67 | $16.97 | 8,470 |
| 2017-01-11 | $17.55 | $18.12 | $17.34 | $17.79 | $17.08 | 7,440 |
| 2017-01-10 | $17.80 | $17.86 | $17.60 | $17.78 | $17.07 | 10,276 |
| 2017-01-09 | $17.26 | $18.02 | $17.10 | $17.63 | $16.93 | 27,521 |
| 2017-01-06 | $17.49 | $17.55 | $16.36 | $16.88 | $16.21 | 8,328 |
| 2017-01-05 | $16.16 | $17.80 | $16.16 | $17.78 | $17.07 | 20,825 |
| 2017-01-04 | $15.96 | $16.16 | $15.72 | $15.84 | $15.21 | 18,602 |
| 2017-01-03 | $14.90 | $15.83 | $14.90 | $15.83 | $15.20 | 7,585 |
| 2016-12-30 | $15.77 | $15.98 | $15.01 | $15.04 | $14.44 | 14,077 |
| 2016-12-29 | $14.27 | $15.68 | $14.23 | $15.55 | $14.93 | 8,283 |
| 2016-12-28 | $13.18 | $14.33 | $13.11 | $14.23 | $13.66 | 8,523 |
| 2016-12-27 | $13.17 | $13.33 | $13.00 | $13.33 | $12.80 | 3,894 |
| 2016-12-23 | $13.24 | $13.24 | $13.00 | $13.00 | $12.48 | 7,836 |
| 2016-12-22 | $13.22 | $13.22 | $13.11 | $13.11 | $12.59 | 11,561 |
| 2016-12-21 | $13.49 | $13.50 | $13.20 | $13.20 | $12.67 | 6,019 |
| 2016-12-20 | $13.13 | $13.46 | $13.00 | $13.46 | $12.92 | 20,495 |
| 2016-12-19 | $13.46 | $13.61 | $13.15 | $13.42 | $12.88 | 40,612 |
| 2016-12-16 | $13.88 | $14.42 | $13.56 | $13.56 | $13.02 | 8,371 |
| 2016-12-15 | $14.50 | $14.50 | $13.65 | $13.87 | $13.32 | 75,547 |
| 2016-12-14 | $15.73 | $16.07 | $14.75 | $14.75 | $14.16 | 4,015 |
| 2016-12-13 | $16.03 | $16.17 | $15.63 | $15.63 | $15.01 | 19,552 |
| 2016-12-12 | $16.28 | $16.56 | $15.90 | $16.13 | $15.49 | 2,095 |
| 2016-12-09 | $16.77 | $16.81 | $16.37 | $16.50 | $15.84 | 7,050 |
| 2016-12-08 | $16.29 | $17.05 | $16.29 | $17.05 | $16.37 | 8,484 |
| 2016-12-07 | $15.97 | $16.50 | $15.97 | $16.07 | $15.43 | 4,196 |
| 2016-12-06 | $15.61 | $15.95 | $15.60 | $15.61 | $14.99 | 22,600 |
| 2016-12-05 | $15.02 | $15.62 | $14.99 | $15.61 | $14.98 | 3,649 |
| 2016-12-02 | $15.25 | $15.42 | $15.09 | $15.37 | $14.75 | 14,830 |
| 2016-12-01 | $14.88 | $15.50 | $14.69 | $15.23 | $14.63 | 16,096 |
| 2016-10-31 | $18.66 | $19.55 | $18.66 | $19.55 | $18.77 | 12,349 |
| 2016-10-28 | $18.92 | $19.15 | $18.57 | $18.57 | $17.82 | 6,188 |
| 2016-10-27 | $18.30 | $18.62 | $18.29 | $18.59 | $17.85 | 5,506 |
| 2016-10-26 | $18.63 | $18.81 | $18.60 | $18.81 | $18.06 | 3,782 |
| 2016-10-25 | $18.93 | $19.07 | $18.88 | $18.88 | $18.13 | 5,106 |
| 2016-10-24 | $18.80 | $19.20 | $18.50 | $18.50 | $17.76 | 6,835 |
| 2016-10-21 | $18.83 | $18.95 | $18.62 | $18.81 | $18.05 | 15,066 |
| 2016-10-20 | $18.82 | $18.82 | $18.44 | $18.66 | $17.92 | 10,046 |
| 2016-10-19 | $18.51 | $19.01 | $18.51 | $18.90 | $18.15 | 7,455 |
| 2016-10-18 | $17.50 | $18.25 | $17.50 | $18.02 | $17.31 | 12,222 |
| 2016-10-17 | $16.44 | $16.52 | $16.39 | $16.51 | $15.85 | 3,519 |
| 2016-10-12 | $15.75 | $16.50 | $15.75 | $16.50 | $15.84 | 3,843 |
| 2016-10-11 | $16.29 | $16.42 | $15.93 | $15.93 | $15.30 | 5,537 |
| 2016-10-10 | $16.16 | $17.01 | $16.03 | $17.00 | $16.32 | 9,293 |
| 2016-10-07 | $16.86 | $17.29 | $16.01 | $16.38 | $15.73 | 7,969 |
| 2016-10-06 | $16.21 | $16.21 | $15.72 | $16.05 | $15.41 | 12,404 |
| 2016-10-05 | $17.07 | $17.15 | $16.14 | $16.86 | $16.19 | 29,167 |
| 2016-10-04 | $18.29 | $18.29 | $16.37 | $16.72 | $16.05 | 23,533 |
| 2016-10-03 | $19.41 | $19.50 | $18.79 | $18.97 | $18.22 | 15,551 |
| 2016-09-30 | $19.26 | $19.41 | $19.13 | $19.31 | $18.54 | 2,378 |
| 2016-09-27 | $18.50 | $19.00 | $18.39 | $19.00 | $18.24 | 5,012 |
| 2016-09-26 | $19.25 | $19.33 | $18.76 | $18.93 | $18.18 | 8,650 |
| 2016-09-23 | $20.32 | $20.32 | $19.22 | $19.22 | $18.46 | 3,286 |
| 2016-09-22 | $20.11 | $20.85 | $19.57 | $20.41 | $19.60 | 17,381 |
| 2016-09-21 | $19.15 | $20.17 | $19.14 | $20.17 | $19.36 | 22,398 |
| 2016-09-20 | $18.18 | $19.05 | $18.17 | $19.05 | $18.29 | 20,691 |
| 2016-09-19 | $18.47 | $18.50 | $18.20 | $18.35 | $17.62 | 1,723 |
| 2016-09-16 | $18.11 | $18.20 | $17.78 | $18.20 | $17.47 | 3,854 |
| 2016-09-15 | $18.00 | $18.15 | $17.46 | $17.98 | $17.26 | 4,560 |
| 2016-09-14 | $18.14 | $18.14 | $17.63 | $17.65 | $16.95 | 6,036 |
| 2016-09-13 | $17.85 | $18.01 | $17.45 | $17.58 | $16.87 | 4,980 |
| 2016-09-12 | $17.40 | $17.94 | $17.00 | $17.75 | $17.04 | 9,557 |
| 2016-09-09 | $18.12 | $18.41 | $17.73 | $17.85 | $17.13 | 6,958 |
| 2016-09-08 | $18.55 | $18.55 | $18.43 | $18.45 | $17.71 | 3,067 |
| 2016-09-07 | $18.65 | $18.65 | $18.17 | $18.55 | $17.81 | 12,622 |
| 2016-09-06 | $17.54 | $18.68 | $17.54 | $18.65 | $17.90 | 15,941 |
| 2016-09-02 | $17.22 | $17.46 | $17.01 | $17.33 | $16.63 | 8,828 |
| 2016-09-01 | $14.87 | $16.40 | $14.70 | $16.40 | $15.75 | 15,732 |
| 2016-08-31 | $15.35 | $15.61 | $14.91 | $15.07 | $14.47 | 12,194 |
| 2016-08-30 | $16.15 | $16.15 | $15.39 | $15.40 | $14.78 | 9,053 |
| 2016-08-29 | $15.75 | $16.49 | $15.75 | $16.34 | $15.68 | 5,452 |
| 2016-08-26 | $16.12 | $16.70 | $15.82 | $16.04 | $15.40 | 13,326 |
| 2016-08-25 | $15.00 | $16.29 | $15.00 | $15.95 | $15.31 | 12,112 |
| 2016-08-24 | $16.41 | $16.42 | $15.36 | $15.50 | $14.88 | 16,061 |
| 2016-08-23 | $17.81 | $18.26 | $17.00 | $17.00 | $16.32 | 21,793 |
| 2016-08-22 | $17.61 | $17.82 | $17.61 | $17.69 | $16.98 | 25,573 |
| 2016-08-19 | $17.57 | $18.17 | $17.50 | $17.96 | $17.24 | 2,870 |
| 2016-08-18 | $17.88 | $17.98 | $17.62 | $17.98 | $17.26 | 13,649 |
| 2016-08-17 | $17.88 | $17.88 | $17.10 | $17.80 | $17.09 | 16,085 |
| 2016-08-16 | $17.60 | $17.87 | $17.31 | $17.81 | $17.09 | 26,168 |
| 2016-08-15 | $17.55 | $17.84 | $17.33 | $17.40 | $16.71 | 8,552 |
| 2016-08-12 | $17.79 | $18.31 | $17.36 | $17.46 | $16.76 | 12,549 |
| 2016-08-11 | $18.17 | $18.39 | $17.54 | $17.54 | $16.84 | 21,485 |
| 2016-08-10 | $17.64 | $18.24 | $17.64 | $18.24 | $17.51 | 8,730 |
| 2016-08-09 | $17.31 | $17.32 | $16.82 | $17.32 | $16.63 | 6,203 |
| 2016-08-08 | $17.12 | $17.33 | $17.12 | $17.25 | $16.56 | 7,429 |
| 2016-08-05 | $17.90 | $17.90 | $17.07 | $17.27 | $16.58 | 9,903 |
| 2016-08-04 | $18.26 | $18.53 | $18.13 | $18.47 | $17.74 | 9,599 |
| 2016-08-03 | $18.20 | $18.43 | $17.93 | $18.20 | $17.48 | 4,741 |
| 2016-08-02 | $20.22 | $20.22 | $18.31 | $18.35 | $17.62 | 43,734 |
| 2016-08-01 | $19.35 | $19.38 | $19.28 | $19.28 | $18.51 | 9,280 |
| 2016-07-29 | $18.59 | $19.51 | $18.46 | $19.51 | $18.73 | 25,168 |
| 2016-07-28 | $18.07 | $18.32 | $17.63 | $18.32 | $17.59 | 24,226 |
| 2016-07-27 | $17.14 | $18.06 | $16.95 | $18.06 | $17.34 | 8,858 |
| 2016-07-26 | $16.65 | $17.19 | $16.65 | $16.92 | $16.25 | 38,592 |
| 2016-07-25 | $16.70 | $16.70 | $16.50 | $16.70 | $16.03 | 19,349 |
| 2016-07-22 | $16.90 | $16.90 | $16.63 | $16.86 | $16.19 | 14,543 |
| 2016-07-21 | $16.58 | $17.10 | $16.41 | $17.04 | $16.36 | 6,920 |
| 2016-07-20 | $17.21 | $17.34 | $16.34 | $16.40 | $15.74 | 15,820 |
| 2016-07-19 | $17.63 | $17.64 | $17.51 | $17.58 | $16.88 | 1,030 |
| 2016-07-18 | $17.79 | $17.82 | $17.47 | $17.67 | $16.96 | 22,369 |
| 2016-07-15 | $17.63 | $18.05 | $17.63 | $18.00 | $17.28 | 16,963 |
| 2016-07-14 | $17.10 | $17.95 | $17.10 | $17.67 | $16.97 | 5,779 |
| 2016-07-13 | $17.63 | $18.10 | $17.63 | $17.78 | $17.07 | 10,406 |
| 2016-07-12 | $18.80 | $18.81 | $17.11 | $17.15 | $16.47 | 39,221 |
| 2016-07-11 | $18.47 | $18.80 | $18.36 | $18.80 | $18.05 | 21,556 |
| 2016-07-08 | $18.24 | $18.80 | $18.17 | $18.80 | $18.05 | 20,538 |
| 2016-07-07 | $18.88 | $18.88 | $18.15 | $18.34 | $17.61 | 15,228 |
| 2016-07-06 | $18.40 | $18.81 | $18.25 | $18.81 | $18.06 | 9,787 |
| 2016-07-05 | $18.00 | $18.42 | $17.87 | $18.00 | $17.28 | 72,176 |
| 2016-07-01 | $16.99 | $17.39 | $16.98 | $17.17 | $16.48 | 15,900 |
| 2016-06-30 | $17.00 | $17.00 | $16.65 | $16.95 | $16.27 | 130,968 |
| 2016-06-29 | $16.72 | $17.28 | $16.71 | $16.87 | $16.20 | 3,940 |
| 2016-06-28 | $16.40 | $16.75 | $16.32 | $16.48 | $15.82 | 14,799 |
| 2016-06-27 | $16.53 | $16.62 | $16.06 | $16.50 | $15.84 | 14,538 |
| 2016-06-24 | $16.20 | $16.52 | $15.65 | $16.36 | $15.70 | 59,527 |
| 2016-06-23 | $15.54 | $15.65 | $15.49 | $15.49 | $14.87 | 14,063 |
| 2016-06-22 | $15.76 | $15.80 | $15.33 | $15.49 | $14.87 | 12,735 |
| 2016-06-21 | $16.20 | $16.21 | $15.75 | $15.76 | $15.13 | 12,031 |
| 2016-06-20 | $15.76 | $16.60 | $15.76 | $16.55 | $15.89 | 5,616 |
| 2016-06-17 | $16.01 | $16.34 | $15.79 | $15.89 | $15.25 | 2,611,899 |
| 2016-06-16 | $16.52 | $17.00 | $15.51 | $15.69 | $15.07 | 28,389 |
| 2016-06-15 | $15.47 | $16.30 | $15.47 | $16.08 | $15.44 | 16,539 |
| 2016-06-14 | $15.55 | $15.83 | $15.29 | $15.54 | $14.92 | 38,871 |
| 2016-06-13 | $17.35 | $17.75 | $16.75 | $16.75 | $16.08 | 17,349 |
| 2016-06-10 | $17.05 | $17.32 | $16.56 | $16.97 | $16.29 | 12,505 |
| 2016-06-09 | $16.51 | $17.12 | $16.34 | $16.71 | $16.05 | 19,136 |
| 2016-06-08 | $16.41 | $16.88 | $16.28 | $16.50 | $15.84 | 47,398 |
| 2016-06-07 | $15.73 | $16.19 | $15.73 | $16.05 | $15.41 | 24,355 |
| 2016-06-06 | $15.22 | $15.91 | $14.90 | $15.91 | $15.28 | 51,077 |
| 2016-06-03 | $13.98 | $15.22 | $13.98 | $15.22 | $14.61 | 81,298 |
| 2016-06-02 | $13.30 | $13.66 | $13.29 | $13.56 | $13.02 | 6,652 |
| 2016-06-01 | $13.40 | $13.47 | $12.99 | $13.41 | $12.88 | 4,922 |
| 2016-05-31 | $13.00 | $13.65 | $12.83 | $13.65 | $13.11 | 78,000 |
| 2016-05-27 | $12.90 | $13.30 | $12.87 | $12.88 | $12.37 | 30,800 |
| 2016-05-26 | $13.90 | $13.90 | $13.45 | $13.52 | $12.98 | 19,095 |
| 2016-05-25 | $13.00 | $13.54 | $12.81 | $13.54 | $13.00 | 15,198 |
| 2016-05-24 | $13.71 | $13.71 | $13.14 | $13.15 | $12.63 | 25,790 |
| 2016-05-23 | $13.46 | $13.75 | $13.46 | $13.75 | $13.20 | 27,463 |
| 2016-05-20 | $13.73 | $13.97 | $13.40 | $13.97 | $13.41 | 18,558 |
| 2016-05-19 | $13.34 | $14.35 | $13.34 | $14.04 | $13.48 | 29,171 |
| 2016-05-18 | $14.72 | $15.02 | $13.94 | $13.94 | $13.39 | 35,509 |
| 2016-05-17 | $14.74 | $15.23 | $14.74 | $15.11 | $14.51 | 16,463 |
| 2016-05-16 | $14.44 | $14.81 | $14.36 | $14.70 | $14.12 | 35,010 |
| 2016-05-13 | $13.91 | $14.31 | $13.85 | $14.30 | $13.73 | 15,963 |
| 2016-05-12 | $14.20 | $14.30 | $13.82 | $13.94 | $13.38 | 10,744 |
| 2016-05-11 | $14.00 | $14.30 | $13.82 | $14.30 | $13.73 | 10,557 |
| 2016-05-10 | $13.50 | $13.89 | $13.35 | $13.89 | $13.34 | 20,839 |
| 2016-05-09 | $13.86 | $13.99 | $13.43 | $13.50 | $12.96 | 18,389 |
| 2016-05-06 | $13.02 | $14.11 | $13.02 | $14.01 | $13.45 | 19,934 |
| 2016-05-05 | $12.60 | $13.02 | $12.60 | $12.96 | $12.44 | 33,035 |
| 2016-05-04 | $13.00 | $13.19 | $12.47 | $12.55 | $12.05 | 26,626 |
| 2016-05-03 | $12.85 | $13.18 | $12.30 | $13.07 | $12.54 | 21,758 |
| 2016-05-02 | $13.57 | $13.70 | $13.00 | $13.15 | $12.63 | 21,340 |
| 2016-04-20 | $12.10 | $12.65 | $11.89 | $11.89 | $11.42 | 26,646 |
| 2016-04-19 | $11.58 | $12.00 | $11.49 | $12.00 | $11.53 | 22,126 |
| 2016-04-18 | $11.09 | $11.12 | $10.94 | $11.08 | $10.64 | 10,056 |
| 2016-04-15 | $10.56 | $10.90 | $10.44 | $10.89 | $10.45 | 6,824 |
| 2016-04-14 | $10.65 | $10.73 | $10.24 | $10.56 | $10.14 | 22,395 |
| 2016-04-13 | $10.90 | $11.05 | $10.64 | $10.82 | $10.39 | 11,647 |
| 2016-04-12 | $11.16 | $11.30 | $10.87 | $11.00 | $10.56 | 15,513 |
| 2016-04-11 | $10.04 | $11.13 | $10.00 | $11.12 | $10.68 | 22,170 |
| 2016-04-08 | $9.53 | $9.92 | $9.53 | $9.83 | $9.44 | 31,135 |
| 2016-04-07 | $9.12 | $9.61 | $9.10 | $9.61 | $9.22 | 18,941 |
| 2016-04-06 | $8.94 | $9.07 | $8.94 | $9.07 | $8.71 | 3,266 |
| 2016-04-05 | $8.75 | $8.96 | $8.75 | $8.95 | $8.59 | 15,892 |
| 2016-04-04 | $8.59 | $8.68 | $8.56 | $8.67 | $8.32 | 5,886 |
| 2016-04-01 | $8.39 | $8.72 | $8.39 | $8.72 | $8.37 | 13,012 |
| 2016-03-28 | $8.29 | $8.29 | $7.95 | $8.11 | $7.79 | 2,635 |
| 2016-03-24 | $8.24 | $8.35 | $8.24 | $8.31 | $7.98 | 13,539 |
| 2016-03-23 | $8.36 | $8.60 | $8.27 | $8.53 | $8.19 | 19,504 |
| 2016-03-22 | $8.63 | $8.75 | $8.63 | $8.74 | $8.39 | 4,934 |
| 2016-03-21 | $8.45 | $8.54 | $8.39 | $8.48 | $8.14 | 15,091 |
| 2016-03-18 | $8.48 | $8.55 | $8.38 | $8.39 | $8.05 | 438,261 |
| 2016-03-17 | $8.74 | $8.93 | $8.48 | $8.51 | $8.17 | 12,443 |
| 2016-03-16 | $7.86 | $8.65 | $7.86 | $8.65 | $8.30 | 15,491 |
| 2016-03-15 | $7.64 | $7.85 | $7.57 | $7.85 | $7.54 | 8,724 |
| 2016-03-14 | $8.09 | $8.09 | $7.65 | $7.71 | $7.40 | 11,631 |
| 2016-03-11 | $8.16 | $8.16 | $8.00 | $8.11 | $7.78 | 13,600 |
| 2016-03-10 | $8.12 | $8.20 | $7.97 | $8.02 | $7.70 | 13,860 |
| 2016-03-09 | $7.98 | $8.20 | $7.83 | $8.19 | $7.86 | 29,487 |
| 2016-03-08 | $8.35 | $8.35 | $8.07 | $8.07 | $7.75 | 66,602 |
| 2016-03-07 | $8.58 | $8.70 | $8.36 | $8.41 | $8.07 | 20,355 |
| 2016-03-04 | $9.15 | $9.23 | $8.46 | $8.56 | $8.22 | 47,213 |
| 2016-03-03 | $9.30 | $9.61 | $9.30 | $9.61 | $9.22 | 12,432 |
| 2016-03-02 | $9.09 | $9.25 | $8.96 | $9.25 | $8.88 | 4,061 |
| 2016-03-01 | $9.02 | $9.18 | $8.96 | $9.10 | $8.73 | 8,190 |
| 2016-02-26 | $8.40 | $8.60 | $8.39 | $8.60 | $8.25 | 20,847 |
| 2016-02-25 | $8.32 | $8.50 | $8.32 | $8.50 | $8.16 | 10,524 |
| 2016-02-24 | $8.80 | $8.88 | $8.27 | $8.44 | $8.10 | 11,645 |
| 2016-02-23 | $8.87 | $8.87 | $8.48 | $8.55 | $8.21 | 5,056 |
| 2016-02-22 | $8.58 | $8.85 | $8.58 | $8.75 | $8.40 | 18,069 |
| 2016-02-19 | $8.82 | $8.82 | $8.56 | $8.71 | $8.36 | 9,799 |
| 2016-02-18 | $7.80 | $9.00 | $7.73 | $8.91 | $8.56 | 42,920 |
| 2016-02-17 | $7.52 | $7.86 | $7.51 | $7.83 | $7.52 | 15,647 |
| 2016-02-16 | $7.28 | $7.68 | $7.27 | $7.37 | $7.08 | 20,140 |
| 2016-02-12 | $7.25 | $7.49 | $7.25 | $7.49 | $7.19 | 6,225 |
| 2016-02-11 | $6.88 | $7.56 | $6.88 | $7.33 | $7.04 | 12,949 |
| 2016-02-10 | $6.86 | $6.90 | $6.77 | $6.90 | $6.62 | 3,500 |
| 2016-02-09 | $7.00 | $7.10 | $6.81 | $6.91 | $6.64 | 21,696 |
| 2016-02-08 | $6.64 | $7.13 | $6.64 | $7.03 | $6.75 | 27,159 |
| 2016-02-05 | $6.45 | $6.50 | $6.25 | $6.45 | $6.19 | 13,480 |
| 2016-02-04 | $6.76 | $6.80 | $6.51 | $6.51 | $6.25 | 7,923 |
| 2016-02-03 | $6.57 | $6.62 | $6.54 | $6.62 | $6.36 | 8,447 |
| 2016-02-02 | $6.26 | $6.31 | $6.26 | $6.31 | $6.06 | 950 |
| 2016-02-01 | $6.30 | $6.30 | $6.28 | $6.28 | $6.03 | 1,145 |
| 2016-01-29 | $5.85 | $6.05 | $5.85 | $6.05 | $5.80 | 3,395 |
| 2016-01-28 | $5.99 | $6.06 | $5.99 | $6.00 | $5.76 | 3,215 |
| 2016-01-27 | $5.98 | $6.40 | $5.98 | $6.05 | $5.80 | 4,756 |
| 2016-01-26 | $5.29 | $6.05 | $5.29 | $6.03 | $5.79 | 26,886 |
| 2016-01-25 | $5.18 | $5.29 | $5.18 | $5.23 | $5.02 | 6,247 |
| 2016-01-22 | $5.04 | $5.08 | $4.99 | $5.00 | $4.80 | 2,295 |
| 2016-01-21 | $4.97 | $5.01 | $4.97 | $4.99 | $4.79 | 3,475 |
| 2016-01-20 | $4.89 | $4.94 | $4.88 | $4.94 | $4.74 | 18,344 |
| 2016-01-19 | $4.95 | $4.95 | $4.78 | $4.85 | $4.66 | 18,320 |
| 2016-01-13 | $5.00 | $5.07 | $4.83 | $4.89 | $4.69 | 4,030 |
| 2016-01-12 | $5.04 | $5.06 | $5.01 | $5.02 | $4.82 | 5,854 |
| 2016-01-11 | $5.28 | $5.28 | $5.16 | $5.16 | $4.96 | 4,860 |
| 2016-01-08 | $5.62 | $5.62 | $5.53 | $5.55 | $5.32 | 1,934 |
| 2016-01-07 | $5.50 | $5.85 | $5.50 | $5.75 | $5.52 | 6,798 |
| 2016-01-06 | $5.47 | $5.47 | $5.43 | $5.46 | $5.24 | 60,535 |
| 2016-01-05 | $5.47 | $5.47 | $5.41 | $5.45 | $5.23 | 6,300 |
| 2016-01-04 | $5.54 | $5.55 | $5.54 | $5.54 | $5.32 | 7,100 |
Endeavour Mining Plc (EDVMF) News Headlines
Recent Endeavour Mining Plc (EDVMF) News
Similar Companies to Endeavour Mining Plc (EDVMF) 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 | -- | -- | -- |