Empire State Realty OP LP (ESBA) Exchange: NYSE ARCA
Data as of June 25, 2025
$8.24 ($0.00) 0.00%
Empire State Realty OP LP - Daily Information
Click for more stock information on Empire State Realty OP LP.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $8.24 |
| Previous Close | $8.24 |
| High | $8.24 |
| Low | $8.24 |
| Adjusted Open | $8.24 |
| Previous Adjusted Close | $8.24 |
| Adjusted High | $8.24 |
| Adjusted Low | $8.24 |
About Empire State Realty OP LP (ESBA)
Empire State Realty OP LP, often referred to as ESBA, is a real Estate Investment Trust (REIT) established primarily to own, manage, and operate office and retail properties in the greater New York City area. It was founded in 1986 and went public in 2013, becoming the first REIT to be listed on the New York Stock Exchange with a focus on office and retail space in New York City. The company owns and manages a portfolio of upper-tier office, retail, and hospitality properties in the heart of Manhattan, including iconic skyscrapers such as the Empire State Building, One Grand Central Place, and the Edison Building. Its portfolio of over 10 million square feet also includes notable properties such as the New York Marriott Marquis, the Paramount Building, and the Cassa Hotel & Residences. The companyâs objective is to generate sustainable income and long-term capital growth for shareholders through cost-effective improvements, lease renewals, strategic acquisitions, and other initiatives. Over the past 30 years, ESBAâs portfolio has grown from $82 million in net asset value to over $6 billion.
Invest in Empire State Realty OP LP (ESBA)
Historical Stock Data for Empire State Realty OP LP (ESBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 1 |
| 2025-06-24 | $8.12 | $8.24 | $8.05 | $8.24 | $8.24 | 1,368 |
| 2025-06-23 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 136 |
| 2025-06-20 | $8.11 | $8.60 | $7.56 | $8.47 | $8.47 | 21,041 |
| 2025-06-18 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 392 |
| 2025-06-17 | $8.40 | $8.46 | $8.28 | $8.46 | $8.46 | 15,334 |
| 2025-06-16 | $8.30 | $8.66 | $8.30 | $8.64 | $8.64 | 2,110 |
| 2025-06-13 | $8.25 | $8.43 | $8.23 | $8.43 | $8.43 | 1,433 |
| 2025-06-12 | $8.15 | $8.58 | $8.15 | $8.58 | $8.54 | 20,199 |
| 2025-06-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.32 | 13 |
| 2025-06-10 | $8.10 | $8.49 | $8.10 | $8.35 | $8.32 | 6,493 |
| 2025-06-09 | $8.35 | $8.35 | $8.16 | $8.20 | $8.17 | 1,624 |
| 2025-06-06 | $7.98 | $8.26 | $7.98 | $8.24 | $8.24 | 3,951 |
| 2025-06-05 | $7.90 | $8.02 | $7.86 | $8.02 | $8.02 | 2,534 |
| 2025-06-04 | $7.60 | $7.90 | $7.60 | $7.90 | $7.90 | 1,871 |
| 2025-06-03 | $7.71 | $7.75 | $7.71 | $7.75 | $7.75 | 404 |
| 2025-06-02 | $7.14 | $7.58 | $7.14 | $7.58 | $7.58 | 5,786 |
| 2025-05-30 | $7.44 | $7.64 | $7.37 | $7.45 | $7.45 | 9,646 |
| 2025-05-29 | $7.74 | $7.83 | $7.70 | $7.83 | $7.83 | 7,968 |
| 2025-05-28 | $7.59 | $7.68 | $7.49 | $7.49 | $7.49 | 3,788 |
| 2025-05-27 | $7.15 | $7.47 | $7.15 | $7.42 | $7.42 | 5,132 |
| 2025-05-23 | $7.10 | $7.20 | $7.10 | $7.20 | $7.20 | 17,615 |
| 2025-05-22 | $7.08 | $7.21 | $7.08 | $7.21 | $7.21 | 1,086 |
| 2025-05-21 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 292 |
| 2025-05-20 | $7.48 | $7.59 | $7.48 | $7.59 | $7.59 | 761 |
| 2025-05-19 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 1,293 |
| 2025-05-16 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 6 |
| 2025-05-15 | $7.40 | $7.94 | $7.40 | $7.94 | $7.94 | 4,421 |
| 2025-05-14 | $7.40 | $7.85 | $7.40 | $7.85 | $7.85 | 3,533 |
| 2025-05-13 | $7.50 | $7.84 | $7.50 | $7.84 | $7.84 | 3,396 |
| 2025-05-12 | $7.10 | $7.70 | $7.10 | $7.60 | $7.60 | 16,033 |
| 2025-05-09 | $7.20 | $7.29 | $7.08 | $7.08 | $7.08 | 8,013 |
| 2025-05-08 | $7.05 | $7.37 | $7.05 | $7.11 | $7.11 | 8,885 |
| 2025-05-07 | $7.27 | $7.27 | $7.00 | $7.04 | $7.04 | 21,583 |
| 2025-05-06 | $7.15 | $7.15 | $7.01 | $7.01 | $7.01 | 10,584 |
| 2025-05-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 423 |
| 2025-05-02 | $7.21 | $7.47 | $7.08 | $7.47 | $7.47 | 4,169 |
| 2025-05-01 | $6.94 | $7.12 | $6.66 | $6.66 | $6.66 | 10,383 |
| 2025-04-30 | $7.03 | $7.08 | $7.03 | $7.08 | $7.08 | 991 |
| 2025-04-29 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 5,441 |
| 2025-04-28 | $7.11 | $7.12 | $7.11 | $7.12 | $7.12 | 1,107 |
| 2025-04-25 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 73 |
| 2025-04-24 | $6.80 | $7.02 | $6.80 | $7.02 | $7.02 | 4,592 |
| 2025-04-23 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 71 |
| 2025-04-22 | $6.85 | $7.15 | $6.85 | $7.05 | $7.05 | 7,197 |
| 2025-04-21 | $7.05 | $7.05 | $6.46 | $6.46 | $6.46 | 14,103 |
| 2025-04-17 | $7.14 | $7.16 | $6.94 | $6.98 | $6.98 | 2,408 |
| 2025-04-16 | $6.80 | $7.06 | $6.70 | $7.06 | $7.06 | 9,039 |
| 2025-04-15 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 399 |
| 2025-04-14 | $7.01 | $7.02 | $7.01 | $7.02 | $7.02 | 659 |
| 2025-04-11 | $6.68 | $7.01 | $6.68 | $7.01 | $7.01 | 2,143 |
| 2025-04-10 | $6.55 | $6.70 | $6.43 | $6.69 | $6.69 | 28,102 |
| 2025-04-09 | $6.45 | $6.80 | $6.39 | $6.80 | $6.80 | 6,884 |
| 2025-04-08 | $6.81 | $6.88 | $6.80 | $6.80 | $6.80 | 1,616 |
| 2025-04-07 | $6.96 | $6.96 | $6.72 | $6.72 | $6.72 | 1,930 |
| 2025-04-04 | $7.03 | $7.24 | $6.72 | $7.24 | $7.24 | 4,351 |
| 2025-04-03 | $7.36 | $7.48 | $7.24 | $7.24 | $7.24 | 2,058 |
| 2025-04-02 | $7.40 | $7.78 | $7.40 | $7.78 | $7.78 | 9,187 |
| 2025-04-01 | $7.53 | $7.79 | $7.48 | $7.48 | $7.48 | 18,235 |
| 2025-03-31 | $7.41 | $7.86 | $7.41 | $7.76 | $7.76 | 2,801 |
| 2025-03-28 | $7.67 | $7.67 | $7.57 | $7.66 | $7.66 | 4,360 |
| 2025-03-27 | $7.86 | $7.86 | $7.76 | $7.78 | $7.78 | 742 |
| 2025-03-26 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,618 |
| 2025-03-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 340 |
| 2025-03-24 | $7.97 | $8.00 | $7.80 | $7.91 | $7.91 | 19,318 |
| 2025-03-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2025-03-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 311 |
| 2025-03-19 | $7.85 | $8.01 | $7.52 | $7.95 | $7.95 | 52,849 |
| 2025-03-18 | $7.95 | $7.97 | $7.77 | $7.97 | $7.97 | 5,544 |
| 2025-03-17 | $8.06 | $8.06 | $7.88 | $8.01 | $8.01 | 12,503 |
| 2025-03-14 | $7.96 | $7.97 | $7.96 | $7.97 | $7.97 | 537 |
| 2025-03-13 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 77 |
| 2025-03-12 | $7.93 | $8.32 | $7.93 | $8.08 | $8.04 | 5,116 |
| 2025-03-11 | $8.08 | $8.09 | $7.92 | $7.92 | $7.89 | 25,785 |
| 2025-03-10 | $8.36 | $8.36 | $8.36 | $8.36 | $8.32 | 638 |
| 2025-03-07 | $8.56 | $8.56 | $8.16 | $8.36 | $8.36 | 34,234 |
| 2025-03-06 | $8.79 | $8.79 | $8.26 | $8.26 | $8.26 | 1,226 |
| 2025-03-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 15 |
| 2025-03-04 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2025-03-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 87 |
| 2025-02-28 | $8.98 | $9.24 | $8.98 | $9.24 | $9.24 | 4,324 |
| 2025-02-27 | $8.95 | $9.18 | $8.84 | $8.84 | $8.84 | 24,170 |
| 2025-02-26 | $8.79 | $8.93 | $8.55 | $8.76 | $8.76 | 28,478 |
| 2025-02-25 | $8.52 | $8.56 | $8.41 | $8.41 | $8.41 | 5,005 |
| 2025-02-24 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 8,705 |
| 2025-02-21 | $8.42 | $8.45 | $8.35 | $8.45 | $8.45 | 2,520 |
| 2025-02-20 | $8.72 | $8.75 | $8.72 | $8.75 | $8.75 | 4,300 |
| 2025-02-19 | $8.70 | $8.99 | $8.70 | $8.94 | $8.94 | 13,647 |
| 2025-02-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 206 |
| 2025-02-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1 |
| 2025-02-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2025-02-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1 |
| 2025-02-11 | $9.23 | $9.30 | $9.23 | $9.30 | $9.30 | 2,130 |
| 2025-02-10 | $9.32 | $9.32 | $9.30 | $9.30 | $9.30 | 5,896 |
| 2025-02-07 | $9.40 | $9.48 | $9.40 | $9.48 | $9.48 | 1,413 |
| 2025-02-06 | $9.50 | $9.52 | $9.41 | $9.47 | $9.47 | 8,633 |
| 2025-02-05 | $9.33 | $9.53 | $9.33 | $9.53 | $9.53 | 3,777 |
| 2025-02-04 | $9.20 | $9.47 | $9.09 | $9.46 | $9.46 | 22,290 |
| 2025-02-03 | $9.06 | $9.44 | $9.06 | $9.12 | $9.12 | 9,457 |
| 2025-01-31 | $9.34 | $9.36 | $9.23 | $9.23 | $9.23 | 2,512 |
| 2025-01-30 | $8.81 | $9.47 | $8.81 | $9.47 | $9.47 | 4,055 |
| 2025-01-29 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 1 |
| 2025-01-28 | $9.36 | $9.43 | $9.25 | $9.26 | $9.26 | 6,658 |
| 2025-01-27 | $9.51 | $9.51 | $9.40 | $9.40 | $9.40 | 1,366 |
| 2025-01-24 | $9.30 | $9.50 | $9.30 | $9.50 | $9.50 | 2,401 |
| 2025-01-23 | $9.30 | $9.54 | $9.30 | $9.52 | $9.52 | 7,070 |
| 2025-01-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,389 |
| 2025-01-21 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 1 |
| 2025-01-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 2,151 |
| 2025-01-16 | $9.44 | $9.44 | $9.30 | $9.30 | $9.30 | 12,216 |
| 2025-01-15 | $9.51 | $9.51 | $9.36 | $9.36 | $9.36 | 1,850 |
| 2025-01-14 | $9.32 | $9.50 | $9.20 | $9.34 | $9.34 | 22,803 |
| 2025-01-13 | $9.26 | $9.32 | $9.25 | $9.32 | $9.32 | 2,863 |
| 2025-01-10 | $9.67 | $9.67 | $9.28 | $9.40 | $9.40 | 2,112 |
| 2025-01-08 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 835 |
| 2025-01-07 | $9.90 | $10.00 | $9.70 | $9.70 | $9.70 | 1,666 |
| 2025-01-06 | $9.86 | $10.85 | $9.86 | $9.99 | $9.99 | 4,792 |
| 2025-01-03 | $9.93 | $10.20 | $9.93 | $10.17 | $10.17 | 11,574 |
| 2025-01-02 | $10.44 | $10.44 | $9.83 | $9.89 | $9.89 | 9,240 |
| 2024-12-31 | $10.25 | $10.40 | $10.02 | $10.18 | $10.18 | 9,161 |
| 2024-12-30 | $10.25 | $10.25 | $9.75 | $9.95 | $9.95 | 21,250 |
| 2024-12-27 | $9.94 | $10.05 | $9.94 | $10.05 | $10.05 | 1,503 |
| 2024-12-26 | $9.60 | $10.20 | $9.60 | $10.18 | $10.18 | 9,995 |
| 2024-12-24 | $10.00 | $10.10 | $9.78 | $10.10 | $10.10 | 8,147 |
| 2024-12-23 | $9.91 | $10.19 | $9.80 | $9.90 | $9.90 | 28,283 |
| 2024-12-20 | $9.84 | $10.26 | $9.84 | $10.02 | $10.02 | 17,802 |
| 2024-12-19 | $10.50 | $10.50 | $9.99 | $10.06 | $10.06 | 7,326 |
| 2024-12-18 | $10.82 | $11.17 | $10.65 | $10.84 | $10.84 | 54,209 |
| 2024-12-17 | $10.99 | $11.05 | $10.89 | $10.91 | $10.91 | 7,499 |
| 2024-12-16 | $10.80 | $11.10 | $10.80 | $11.00 | $11.00 | 11,041 |
| 2024-12-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 201 |
| 2024-12-12 | $11.09 | $11.14 | $11.09 | $11.14 | $11.14 | 14,945 |
| 2024-12-11 | $10.90 | $11.01 | $10.74 | $10.88 | $10.88 | 74,647 |
| 2024-12-10 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 136 |
| 2024-12-09 | $11.16 | $11.28 | $11.01 | $11.10 | $11.10 | 1,954 |
| 2024-12-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 650 |
| 2024-12-05 | $10.66 | $10.68 | $10.65 | $10.65 | $10.65 | 4,308 |
| 2024-12-04 | $10.75 | $11.13 | $10.64 | $10.64 | $10.64 | 15,249 |
| 2024-12-03 | $10.75 | $10.85 | $10.52 | $10.54 | $10.54 | 3,389 |
| 2024-12-02 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 78 |
| 2024-11-29 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-11-27 | $11.23 | $11.25 | $10.77 | $11.11 | $11.11 | 6,771 |
| 2024-11-26 | $10.95 | $11.15 | $10.57 | $10.83 | $10.83 | 19,564 |
| 2024-11-25 | $10.95 | $11.05 | $10.95 | $11.02 | $11.02 | 1,156 |
| 2024-11-22 | $10.65 | $11.01 | $10.55 | $10.91 | $10.91 | 2,001 |
| 2024-11-21 | $11.25 | $11.25 | $10.48 | $10.75 | $10.75 | 13,641 |
| 2024-11-20 | $10.52 | $11.00 | $10.44 | $10.52 | $10.52 | 29,603 |
| 2024-11-19 | $10.40 | $10.78 | $10.40 | $10.55 | $10.55 | 6,312 |
| 2024-11-18 | $10.22 | $10.50 | $10.17 | $10.17 | $10.17 | 1,520 |
| 2024-11-15 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 268 |
| 2024-11-14 | $10.30 | $10.49 | $10.30 | $10.49 | $10.49 | 1,180 |
| 2024-11-13 | $10.50 | $10.50 | $10.32 | $10.32 | $10.32 | 927 |
| 2024-11-12 | $10.70 | $10.70 | $10.50 | $10.50 | $10.50 | 431 |
| 2024-11-11 | $10.65 | $10.75 | $10.65 | $10.75 | $10.75 | 731 |
| 2024-11-08 | $10.60 | $10.99 | $10.56 | $10.56 | $10.56 | 606 |
| 2024-11-07 | $10.66 | $10.90 | $10.46 | $10.73 | $10.73 | 6,042 |
| 2024-11-06 | $10.70 | $10.94 | $10.45 | $10.94 | $10.94 | 19,325 |
| 2024-11-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-11-04 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-11-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 141 |
| 2024-10-31 | $10.55 | $10.61 | $10.50 | $10.60 | $10.60 | 7,257 |
| 2024-10-30 | $10.65 | $10.65 | $10.47 | $10.57 | $10.57 | 1,015 |
| 2024-10-29 | $10.50 | $10.92 | $10.50 | $10.92 | $10.92 | 703 |
| 2024-10-28 | $10.95 | $10.95 | $10.66 | $10.66 | $10.66 | 1,546 |
| 2024-10-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2,003 |
| 2024-10-24 | $10.80 | $10.90 | $10.52 | $10.52 | $10.52 | 8,310 |
| 2024-10-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,057 |
| 2024-10-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 30 |
| 2024-10-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 35 |
| 2024-10-18 | $11.20 | $11.25 | $10.98 | $11.00 | $11.00 | 31,477 |
| 2024-10-17 | $11.05 | $11.36 | $11.05 | $11.25 | $11.25 | 20,564 |
| 2024-10-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
| 2024-10-15 | $10.95 | $11.37 | $10.95 | $11.10 | $11.10 | 10,346 |
| 2024-10-14 | $10.70 | $10.85 | $10.70 | $10.85 | $10.85 | 201 |
| 2024-10-11 | $11.04 | $11.29 | $10.80 | $11.29 | $11.29 | 2,580 |
| 2024-10-10 | $10.75 | $10.81 | $10.53 | $10.75 | $10.75 | 6,006 |
| 2024-10-09 | $10.90 | $10.90 | $10.82 | $10.82 | $10.82 | 208 |
| 2024-10-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 63 |
| 2024-10-07 | $10.50 | $10.69 | $10.36 | $10.69 | $10.69 | 4,173 |
| 2024-10-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2024-10-03 | $10.51 | $10.51 | $10.36 | $10.47 | $10.47 | 1,001 |
| 2024-10-02 | $10.93 | $10.93 | $10.42 | $10.51 | $10.51 | 935 |
| 2024-10-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 120 |
| 2024-09-30 | $11.50 | $11.50 | $10.58 | $10.58 | $10.58 | 2,248 |
| 2024-09-27 | $11.50 | $11.50 | $11.05 | $11.45 | $11.45 | 1,053 |
| 2024-09-26 | $10.90 | $10.90 | $10.61 | $10.61 | $10.61 | 1,023 |
| 2024-09-25 | $11.01 | $11.01 | $10.70 | $10.98 | $10.98 | 13,909 |
| 2024-09-24 | $11.04 | $11.04 | $10.59 | $10.90 | $10.90 | 1,300 |
| 2024-09-23 | $10.66 | $10.81 | $10.66 | $10.68 | $10.68 | 1,525 |
| 2024-09-20 | $11.14 | $11.14 | $10.81 | $10.87 | $10.87 | 5,193 |
| 2024-09-19 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 250 |
| 2024-09-18 | $10.63 | $10.90 | $10.63 | $10.66 | $10.66 | 2,526 |
| 2024-09-17 | $10.65 | $10.80 | $10.55 | $10.80 | $10.80 | 5,604 |
| 2024-09-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 159 |
| 2024-09-13 | $10.01 | $10.45 | $10.01 | $10.35 | $10.31 | 16,702 |
| 2024-09-12 | $9.78 | $10.02 | $9.78 | $9.97 | $9.94 | 7,611 |
| 2024-09-11 | $9.90 | $9.97 | $9.86 | $9.97 | $9.94 | 7,656 |
| 2024-09-10 | $10.01 | $10.07 | $9.74 | $10.00 | $9.97 | 7,993 |
| 2024-09-09 | $10.07 | $10.07 | $10.03 | $10.03 | $10.00 | 2,280 |
| 2024-09-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.17 | 6,104 |
| 2024-09-05 | $10.40 | $10.75 | $10.39 | $10.40 | $10.36 | 4,181 |
| 2024-09-04 | $10.40 | $10.54 | $10.40 | $10.48 | $10.44 | 1,984 |
| 2024-09-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.54 | 539 |
| 2024-08-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.56 | 579 |
| 2024-08-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.36 | 544 |
| 2024-08-28 | $10.40 | $10.48 | $10.22 | $10.39 | $10.35 | 22,848 |
| 2024-08-27 | $10.30 | $10.50 | $10.30 | $10.37 | $10.33 | 2,118 |
| 2024-08-26 | $10.00 | $10.36 | $10.00 | $10.24 | $10.21 | 12,578 |
| 2024-08-23 | $10.25 | $10.47 | $10.19 | $10.19 | $10.16 | 1,762 |
| 2024-08-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.03 | 0 |
| 2024-08-21 | $10.00 | $10.15 | $10.00 | $10.07 | $10.03 | 1,298 |
| 2024-08-20 | $10.12 | $10.15 | $10.03 | $10.03 | $9.99 | 22,022 |
| 2024-08-19 | $10.01 | $10.13 | $9.94 | $10.09 | $10.06 | 7,420 |
| 2024-08-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 209 |
| 2024-08-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2024-08-14 | $9.92 | $10.16 | $9.92 | $9.96 | $9.96 | 47,733 |
| 2024-08-13 | $9.90 | $10.25 | $9.90 | $10.14 | $10.14 | 5,143 |
| 2024-08-12 | $10.01 | $10.10 | $9.92 | $10.10 | $10.10 | 1,299 |
| 2024-08-09 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 456 |
| 2024-08-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 9 |
| 2024-08-07 | $9.99 | $10.25 | $9.99 | $10.25 | $10.25 | 769 |
| 2024-08-06 | $10.40 | $10.40 | $10.10 | $10.22 | $10.22 | 1,265 |
| 2024-08-05 | $10.04 | $10.08 | $9.89 | $10.05 | $10.05 | 2,215 |
| 2024-08-02 | $10.24 | $10.24 | $10.06 | $10.06 | $10.06 | 1,850 |
| 2024-08-01 | $10.56 | $10.56 | $10.22 | $10.22 | $10.22 | 824 |
| 2024-07-31 | $10.84 | $11.03 | $10.63 | $10.86 | $10.86 | 6,929 |
| 2024-07-30 | $10.29 | $10.68 | $10.29 | $10.45 | $10.45 | 6,406 |
| 2024-07-29 | $10.64 | $10.64 | $10.46 | $10.46 | $10.46 | 400 |
| 2024-07-26 | $10.26 | $10.66 | $10.26 | $10.49 | $10.49 | 1,967 |
| 2024-07-25 | $10.45 | $10.45 | $10.22 | $10.40 | $10.40 | 3,291 |
| 2024-07-24 | $10.70 | $11.07 | $10.70 | $10.76 | $10.76 | 7,155 |
| 2024-07-23 | $10.65 | $11.24 | $10.65 | $10.80 | $10.80 | 32,248 |
| 2024-07-22 | $10.54 | $10.91 | $10.54 | $10.56 | $10.56 | 19,331 |
| 2024-07-19 | $10.50 | $10.51 | $10.47 | $10.47 | $10.47 | 1,492 |
| 2024-07-18 | $10.45 | $10.52 | $10.21 | $10.31 | $10.31 | 11,825 |
| 2024-07-17 | $10.51 | $10.52 | $10.39 | $10.40 | $10.40 | 33,237 |
| 2024-07-16 | $10.49 | $10.67 | $10.23 | $10.67 | $10.67 | 5,502 |
| 2024-07-15 | $10.01 | $10.50 | $10.01 | $10.40 | $10.40 | 17,934 |
| 2024-07-12 | $9.99 | $10.50 | $9.99 | $10.23 | $10.23 | 36,550 |
| 2024-07-11 | $9.21 | $10.05 | $9.21 | $10.00 | $10.00 | 33,220 |
| 2024-07-10 | $9.49 | $9.60 | $9.13 | $9.60 | $9.60 | 22,792 |
| 2024-07-09 | $9.30 | $9.56 | $9.30 | $9.56 | $9.56 | 7,797 |
| 2024-07-08 | $8.88 | $9.44 | $8.88 | $9.30 | $9.30 | 12,100 |
| 2024-07-05 | $9.01 | $9.10 | $8.87 | $9.10 | $9.10 | 4,675 |
| 2024-07-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 255 |
| 2024-07-02 | $9.22 | $9.22 | $9.00 | $9.00 | $9.00 | 13,019 |
| 2024-07-01 | $9.11 | $9.11 | $8.98 | $9.00 | $9.00 | 2,135 |
| 2024-06-28 | $9.40 | $9.40 | $8.90 | $9.12 | $9.12 | 3,534 |
| 2024-06-27 | $9.13 | $9.13 | $8.61 | $8.91 | $8.91 | 6,889 |
| 2024-06-26 | $8.91 | $8.91 | $8.56 | $8.84 | $8.84 | 4,827 |
| 2024-06-25 | $8.90 | $8.99 | $8.76 | $8.76 | $8.76 | 2,629 |
| 2024-06-24 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2024-06-21 | $8.96 | $8.96 | $8.65 | $8.91 | $8.91 | 3,486 |
| 2024-06-20 | $8.91 | $9.11 | $8.87 | $8.94 | $8.94 | 59,711 |
| 2024-06-18 | $8.95 | $9.05 | $8.94 | $8.94 | $8.94 | 1,722 |
| 2024-06-17 | $9.15 | $9.20 | $8.86 | $9.02 | $9.02 | 4,714 |
| 2024-06-14 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2024-06-13 | $9.05 | $9.40 | $9.05 | $9.20 | $9.17 | 12,221 |
| 2024-06-12 | $9.36 | $9.60 | $9.30 | $9.40 | $9.36 | 17,894 |
| 2024-06-11 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
| 2024-06-10 | $8.86 | $9.01 | $8.60 | $8.77 | $8.74 | 10,230 |
| 2024-06-07 | $8.96 | $8.96 | $8.94 | $8.96 | $8.96 | 3,622 |
| 2024-06-06 | $9.06 | $9.24 | $9.01 | $9.24 | $9.24 | 1,300 |
| 2024-06-05 | $9.31 | $9.32 | $9.06 | $9.06 | $9.06 | 2,498 |
| 2024-06-04 | $8.98 | $9.12 | $8.98 | $9.06 | $9.06 | 8,724 |
| 2024-06-03 | $9.48 | $9.50 | $9.48 | $9.50 | $9.50 | 4,322 |
| 2024-05-31 | $9.10 | $9.40 | $9.00 | $9.25 | $9.25 | 24,417 |
| 2024-05-30 | $8.61 | $9.12 | $8.56 | $9.07 | $9.07 | 952 |
| 2024-05-29 | $8.32 | $8.55 | $8.32 | $8.55 | $8.55 | 500 |
| 2024-05-28 | $8.70 | $8.80 | $7.85 | $8.80 | $8.80 | 6,538 |
| 2024-05-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 61 |
| 2024-05-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 174 |
| 2024-05-22 | $9.03 | $9.25 | $9.01 | $9.25 | $9.25 | 14,942 |
| 2024-05-21 | $9.01 | $9.40 | $8.86 | $8.86 | $8.86 | 3,102 |
| 2024-05-20 | $9.29 | $9.31 | $9.29 | $9.31 | $9.31 | 1,446 |
| 2024-05-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 8 |
| 2024-05-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 621 |
| 2024-05-15 | $9.74 | $9.75 | $9.56 | $9.56 | $9.56 | 4,385 |
| 2024-05-14 | $9.60 | $9.85 | $9.60 | $9.75 | $9.75 | 1,220 |
| 2024-05-13 | $9.25 | $9.38 | $9.25 | $9.38 | $9.38 | 1,503 |
| 2024-05-10 | $9.40 | $9.40 | $8.99 | $9.28 | $9.28 | 9,957 |
| 2024-05-09 | $9.45 | $9.50 | $9.00 | $9.43 | $9.43 | 12,998 |
| 2024-05-08 | $8.96 | $9.35 | $8.96 | $9.25 | $9.25 | 4,286 |
| 2024-05-07 | $9.40 | $9.43 | $9.20 | $9.20 | $9.20 | 1,054 |
| 2024-05-06 | $9.10 | $9.10 | $9.01 | $9.01 | $9.01 | 600 |
| 2024-05-03 | $9.34 | $9.35 | $9.34 | $9.35 | $9.35 | 1,201 |
| 2024-05-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 5,688 |
| 2024-05-01 | $9.19 | $9.33 | $9.15 | $9.33 | $9.33 | 4,300 |
| 2024-04-30 | $9.01 | $9.01 | $8.91 | $9.00 | $9.00 | 9,451 |
| 2024-04-29 | $9.32 | $9.33 | $8.84 | $9.10 | $9.10 | 5,513 |
| 2024-04-26 | $8.80 | $9.01 | $8.80 | $9.01 | $9.01 | 2,931 |
| 2024-04-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 575 |
| 2024-04-24 | $9.34 | $9.35 | $9.34 | $9.34 | $9.34 | 8,177 |
| 2024-04-23 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 252 |
| 2024-04-22 | $9.06 | $9.24 | $9.06 | $9.24 | $9.24 | 24,970 |
| 2024-04-19 | $9.13 | $9.15 | $8.86 | $9.06 | $9.06 | 14,525 |
| 2024-04-18 | $9.04 | $9.38 | $8.71 | $8.71 | $8.71 | 12,635 |
| 2024-04-17 | $8.85 | $8.85 | $8.76 | $8.80 | $8.80 | 14,725 |
| 2024-04-16 | $9.04 | $9.04 | $8.77 | $8.77 | $8.77 | 6,624 |
| 2024-04-15 | $9.00 | $9.22 | $9.00 | $9.22 | $9.22 | 2,843 |
| 2024-04-12 | $9.33 | $9.33 | $9.05 | $9.05 | $9.05 | 606 |
| 2024-04-11 | $9.37 | $9.52 | $9.15 | $9.15 | $9.15 | 987 |
| 2024-04-10 | $9.41 | $9.65 | $9.01 | $9.14 | $9.14 | 1,962 |
| 2024-04-09 | $9.85 | $9.98 | $9.40 | $9.98 | $9.98 | 15,445 |
| 2024-04-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-04-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2024-04-04 | $9.75 | $9.75 | $9.52 | $9.75 | $9.75 | 3,113 |
| 2024-04-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 4 |
| 2024-04-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 187 |
| 2024-04-01 | $10.00 | $10.00 | $9.70 | $9.71 | $9.71 | 4,932 |
| 2024-03-28 | $10.25 | $10.25 | $9.97 | $9.97 | $9.97 | 43,727 |
| 2024-03-27 | $9.92 | $10.00 | $9.56 | $9.75 | $9.75 | 14,812 |
| 2024-03-26 | $10.20 | $10.20 | $9.94 | $9.94 | $9.94 | 867 |
| 2024-03-25 | $9.52 | $9.72 | $9.43 | $9.65 | $9.65 | 5,587 |
| 2024-03-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 34 |
| 2024-03-21 | $9.55 | $9.98 | $9.55 | $9.98 | $9.98 | 864 |
| 2024-03-20 | $9.35 | $9.60 | $9.35 | $9.60 | $9.60 | 1,939 |
| 2024-03-19 | $9.43 | $9.60 | $9.43 | $9.60 | $9.60 | 595 |
| 2024-03-18 | $9.40 | $9.74 | $9.40 | $9.55 | $9.55 | 10,423 |
| 2024-03-15 | $9.79 | $9.79 | $9.34 | $9.34 | $9.34 | 631 |
| 2024-03-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 589 |
| 2024-03-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.58 | 2,345 |
| 2024-03-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.56 | 30 |
| 2024-03-11 | $9.45 | $9.80 | $9.45 | $9.60 | $9.56 | 8,835 |
| 2024-03-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.41 | 1,306 |
| 2024-03-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.36 | 31 |
| 2024-03-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.36 | 661 |
| 2024-03-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 133 |
| 2024-03-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,063 |
| 2024-03-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 231 |
| 2024-02-29 | $10.00 | $10.00 | $9.65 | $9.80 | $9.80 | 5,685 |
| 2024-02-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2024-02-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2024-02-26 | $9.72 | $10.00 | $9.72 | $9.82 | $9.82 | 39,070 |
| 2024-02-23 | $10.00 | $10.12 | $10.00 | $10.05 | $10.05 | 7,422 |
| 2024-02-22 | $9.90 | $9.98 | $9.89 | $9.98 | $9.98 | 627 |
| 2024-02-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 110 |
| 2024-02-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-02-16 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 900 |
| 2024-02-15 | $9.40 | $10.00 | $9.40 | $10.00 | $10.00 | 54,630 |
| 2024-02-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,000 |
| 2024-02-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2024-02-12 | $9.52 | $10.00 | $9.52 | $10.00 | $10.00 | 8,529 |
| 2024-02-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 8 |
| 2024-02-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 500 |
| 2024-02-07 | $9.42 | $9.42 | $9.13 | $9.17 | $9.17 | 14,988 |
| 2024-02-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 4 |
| 2024-02-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 7 |
| 2024-02-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2024-02-01 | $9.30 | $9.80 | $9.30 | $9.58 | $9.58 | 3,083 |
| 2024-01-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4 |
| 2024-01-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2024-01-29 | $10.00 | $10.00 | $9.88 | $9.88 | $9.88 | 2,606 |
| 2024-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,223 |
| 2024-01-25 | $9.82 | $10.20 | $9.82 | $10.05 | $10.05 | 3,103 |
| 2024-01-24 | $10.12 | $10.14 | $9.54 | $9.54 | $9.54 | 3,002 |
| 2024-01-23 | $10.17 | $10.20 | $9.57 | $9.85 | $9.85 | 6,907 |
| 2024-01-22 | $10.09 | $10.10 | $10.00 | $10.00 | $10.00 | 1,997 |
| 2024-01-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2024-01-18 | $9.62 | $9.81 | $9.53 | $9.79 | $9.79 | 4,970 |
| 2024-01-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 316 |
| 2024-01-16 | $10.00 | $10.00 | $9.72 | $9.72 | $9.72 | 2,294 |
| 2024-01-12 | $9.72 | $10.10 | $9.72 | $10.10 | $10.10 | 201,390 |
| 2024-01-11 | $9.58 | $9.82 | $9.58 | $9.72 | $9.72 | 14,299 |
| 2024-01-10 | $10.00 | $10.10 | $9.59 | $9.81 | $9.81 | 59,784 |
| 2024-01-09 | $9.70 | $9.95 | $9.50 | $9.94 | $9.94 | 4,656 |
| 2024-01-08 | $9.56 | $9.77 | $9.56 | $9.75 | $9.75 | 3,891 |
| 2024-01-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 1,105 |
| 2024-01-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 519 |
| 2024-01-03 | $9.41 | $9.79 | $9.41 | $9.51 | $9.51 | 3,263 |
| 2024-01-02 | $9.15 | $9.51 | $9.15 | $9.45 | $9.45 | 2,077 |
| 2023-12-29 | $10.50 | $10.50 | $9.40 | $9.40 | $9.40 | 12,719 |
| 2023-12-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,827 |
| 2023-12-27 | $10.01 | $10.40 | $9.75 | $9.75 | $9.75 | 846 |
| 2023-12-26 | $9.68 | $9.75 | $9.36 | $9.66 | $9.66 | 7,623 |
| 2023-12-22 | $9.61 | $9.64 | $9.30 | $9.30 | $9.30 | 13,079 |
| 2023-12-21 | $9.51 | $9.82 | $9.51 | $9.62 | $9.62 | 1,043 |
| 2023-12-20 | $9.50 | $9.80 | $9.33 | $9.51 | $9.51 | 15,970 |
| 2023-12-19 | $9.21 | $9.57 | $9.13 | $9.56 | $9.56 | 8,500 |
| 2023-12-18 | $9.43 | $9.60 | $9.26 | $9.46 | $9.46 | 3,066 |
| 2023-12-15 | $9.64 | $9.80 | $9.28 | $9.31 | $9.31 | 13,813 |
| 2023-12-14 | $9.73 | $10.10 | $9.33 | $9.67 | $9.63 | 20,287 |
| 2023-12-13 | $8.85 | $9.62 | $8.71 | $9.26 | $9.26 | 20,253 |
| 2023-12-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 34 |
| 2023-12-11 | $8.97 | $9.10 | $8.97 | $9.10 | $9.10 | 756 |
| 2023-12-08 | $9.01 | $9.29 | $8.66 | $9.25 | $9.25 | 35,697 |
| 2023-12-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 542 |
| 2023-12-06 | $9.42 | $9.49 | $9.15 | $9.47 | $9.47 | 7,952 |
| 2023-12-05 | $8.13 | $9.15 | $8.13 | $9.15 | $9.15 | 2,782 |
| 2023-12-04 | $9.38 | $9.39 | $9.38 | $9.39 | $9.39 | 656 |
| 2023-12-01 | $9.05 | $9.41 | $8.67 | $9.32 | $9.32 | 20,739 |
| 2023-11-30 | $9.00 | $9.00 | $8.66 | $8.81 | $8.81 | 24,991 |
| 2023-11-29 | $8.85 | $9.15 | $8.85 | $9.05 | $9.05 | 7,993 |
| 2023-11-28 | $8.53 | $8.71 | $8.31 | $8.60 | $8.60 | 8,172 |
| 2023-11-27 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 185 |
| 2023-11-24 | $8.21 | $8.21 | $8.17 | $8.17 | $8.17 | 522 |
| 2023-11-22 | $8.34 | $8.34 | $8.33 | $8.33 | $8.33 | 548 |
| 2023-11-21 | $8.67 | $8.68 | $8.15 | $8.28 | $8.28 | 10,696 |
| 2023-11-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 168 |
| 2023-11-17 | $8.72 | $8.80 | $8.34 | $8.37 | $8.37 | 4,925 |
| 2023-11-16 | $8.50 | $8.63 | $8.21 | $8.21 | $8.21 | 5,090 |
| 2023-11-15 | $8.88 | $8.95 | $8.88 | $8.95 | $8.95 | 843 |
| 2023-11-14 | $7.30 | $8.90 | $7.30 | $8.70 | $8.70 | 29,037 |
| 2023-11-13 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,220 |
| 2023-11-10 | $8.36 | $8.40 | $8.36 | $8.40 | $8.40 | 1,376 |
| 2023-11-09 | $7.93 | $8.29 | $7.84 | $8.27 | $8.27 | 15,350 |
| 2023-11-08 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 156 |
| 2023-11-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 207 |
| 2023-11-06 | $8.91 | $8.92 | $8.34 | $8.75 | $8.75 | 6,771 |
| 2023-11-03 | $8.78 | $9.19 | $8.64 | $9.16 | $9.16 | 43,780 |
| 2023-11-02 | $8.47 | $8.56 | $8.17 | $8.20 | $8.20 | 2,439 |
| 2023-11-01 | $8.10 | $8.27 | $8.00 | $8.00 | $8.00 | 3,057 |
| 2023-10-31 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2023-10-30 | $7.74 | $8.20 | $7.72 | $8.16 | $8.16 | 12,924 |
| 2023-10-27 | $7.83 | $8.00 | $7.83 | $7.89 | $7.89 | 805 |
| 2023-10-26 | $7.46 | $7.70 | $7.46 | $7.61 | $7.61 | 8,715 |
| 2023-10-25 | $7.39 | $7.45 | $6.96 | $6.97 | $6.97 | 6,122 |
| 2023-10-24 | $7.39 | $7.59 | $7.19 | $7.50 | $7.50 | 4,420 |
| 2023-10-23 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 261 |
| 2023-10-20 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 5 |
| 2023-10-19 | $7.44 | $7.68 | $7.43 | $7.68 | $7.68 | 2,891 |
| 2023-10-18 | $7.80 | $8.00 | $7.55 | $7.70 | $7.70 | 10,756 |
| 2023-10-17 | $7.03 | $8.41 | $7.03 | $8.41 | $8.41 | 3,156 |
| 2023-10-16 | $7.89 | $7.95 | $7.25 | $7.25 | $7.25 | 13,233 |
| 2023-10-13 | $7.77 | $7.80 | $7.77 | $7.80 | $7.80 | 741 |
| 2023-10-12 | $7.44 | $7.65 | $7.44 | $7.50 | $7.50 | 5,833 |
| 2023-10-11 | $7.84 | $7.90 | $7.50 | $7.50 | $7.50 | 3,815 |
| 2023-10-10 | $7.84 | $7.85 | $7.20 | $7.20 | $7.20 | 2,162 |
| 2023-10-09 | $7.21 | $7.70 | $7.21 | $7.70 | $7.70 | 2,859 |
| 2023-10-06 | $7.00 | $7.44 | $7.00 | $7.10 | $7.10 | 7,642 |
| 2023-10-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1 |
| 2023-10-04 | $7.28 | $7.55 | $7.28 | $7.55 | $7.55 | 1,743 |
| 2023-10-03 | $7.59 | $7.96 | $7.05 | $7.50 | $7.50 | 5,325 |
| 2023-10-02 | $7.57 | $7.93 | $7.50 | $7.51 | $7.51 | 2,873 |
| 2023-09-29 | $8.52 | $8.52 | $7.76 | $8.00 | $8.00 | 1,342 |
| 2023-09-28 | $7.52 | $8.21 | $7.48 | $8.21 | $8.21 | 1,339 |
| 2023-09-27 | $8.38 | $8.38 | $7.24 | $8.02 | $8.02 | 6,017 |
| 2023-09-26 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 1 |
| 2023-09-25 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-09-22 | $8.00 | $8.00 | $7.61 | $7.63 | $7.63 | 15,765 |
| 2023-09-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-09-20 | $8.29 | $8.30 | $8.05 | $8.06 | $8.06 | 949 |
| 2023-09-19 | $8.37 | $8.50 | $8.16 | $8.45 | $8.45 | 7,071 |
| 2023-09-18 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-09-15 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-09-14 | $8.97 | $8.98 | $8.83 | $8.83 | $8.83 | 2,250 |
| 2023-09-13 | $8.70 | $8.70 | $8.25 | $8.25 | $8.22 | 1,052 |
| 2023-09-12 | $8.33 | $8.80 | $8.33 | $8.44 | $8.44 | 19,079 |
| 2023-09-11 | $8.74 | $8.80 | $8.32 | $8.32 | $8.32 | 1,990 |
| 2023-09-08 | $8.42 | $8.80 | $8.33 | $8.34 | $8.34 | 4,176 |
| 2023-09-07 | $8.70 | $8.90 | $8.70 | $8.72 | $8.72 | 2,564 |
| 2023-09-06 | $8.64 | $8.65 | $8.32 | $8.52 | $8.52 | 5,957 |
| 2023-09-05 | $8.60 | $8.60 | $8.30 | $8.45 | $8.45 | 1,477 |
| 2023-09-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 26 |
| 2023-08-31 | $8.28 | $8.53 | $8.26 | $8.26 | $8.26 | 3,337 |
| 2023-08-30 | $7.56 | $8.60 | $7.03 | $8.60 | $8.60 | 23,824 |
| 2023-08-29 | $8.10 | $8.50 | $8.04 | $8.04 | $8.04 | 2,505 |
| 2023-08-28 | $7.55 | $7.95 | $6.80 | $7.95 | $7.95 | 984 |
| 2023-08-25 | $7.90 | $7.90 | $7.89 | $7.90 | $7.90 | 4,520 |
| 2023-08-24 | $7.88 | $8.34 | $7.88 | $8.34 | $8.34 | 4,594 |
| 2023-08-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 502 |
| 2023-08-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 25 |
| 2023-08-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 10 |
| 2023-08-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 4 |
| 2023-08-17 | $8.14 | $8.15 | $8.14 | $8.15 | $8.15 | 1,200 |
| 2023-08-16 | $8.04 | $8.10 | $8.04 | $8.10 | $8.10 | 703 |
| 2023-08-15 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 174 |
| 2023-08-14 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-08-11 | $8.47 | $8.50 | $8.20 | $8.20 | $8.20 | 572 |
| 2023-08-10 | $8.82 | $8.82 | $8.40 | $8.40 | $8.40 | 9,579 |
| 2023-08-09 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 3 |
| 2023-08-08 | $8.17 | $8.68 | $8.12 | $8.68 | $8.68 | 12,737 |
| 2023-08-07 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 248 |
| 2023-08-04 | $8.88 | $9.20 | $8.28 | $9.11 | $9.11 | 11,395 |
| 2023-08-03 | $8.33 | $8.73 | $8.33 | $8.73 | $8.73 | 1,235 |
| 2023-08-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 36 |
| 2023-08-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 582 |
| 2023-07-31 | $8.88 | $9.23 | $8.40 | $9.03 | $9.03 | 31,409 |
| 2023-07-28 | $8.34 | $8.68 | $8.29 | $8.29 | $8.29 | 2,505 |
| 2023-07-27 | $8.05 | $8.75 | $8.05 | $8.14 | $8.14 | 16,440 |
| 2023-07-26 | $8.05 | $8.05 | $7.60 | $7.75 | $7.75 | 7,686 |
| 2023-07-25 | $7.60 | $7.79 | $7.60 | $7.79 | $7.79 | 203 |
| 2023-07-24 | $7.97 | $7.99 | $7.72 | $7.97 | $7.97 | 3,188 |
| 2023-07-21 | $7.56 | $7.56 | $7.51 | $7.53 | $7.53 | 641 |
| 2023-07-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 96 |
| 2023-07-19 | $8.06 | $8.15 | $8.06 | $8.15 | $8.15 | 1,551 |
| 2023-07-18 | $7.98 | $8.05 | $7.71 | $7.72 | $7.72 | 12,691 |
| 2023-07-17 | $7.91 | $7.94 | $7.46 | $7.48 | $7.48 | 2,112 |
| 2023-07-14 | $8.01 | $8.11 | $7.48 | $7.74 | $7.74 | 11,365 |
| 2023-07-13 | $8.00 | $8.04 | $7.83 | $8.04 | $8.04 | 13,307 |
| 2023-07-12 | $8.25 | $8.25 | $7.69 | $7.69 | $7.69 | 6,828 |
| 2023-07-11 | $7.98 | $8.12 | $7.84 | $8.12 | $8.12 | 17,493 |
| 2023-07-10 | $7.75 | $7.95 | $7.75 | $7.95 | $7.95 | 1,265 |
| 2023-07-07 | $7.60 | $8.00 | $7.58 | $7.95 | $7.95 | 2,496 |
| 2023-07-06 | $7.55 | $7.60 | $7.55 | $7.60 | $7.60 | 606 |
| 2023-07-05 | $7.60 | $7.81 | $7.50 | $7.81 | $7.81 | 1,517 |
| 2023-07-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 463 |
| 2023-06-30 | $7.55 | $7.60 | $7.35 | $7.35 | $7.35 | 1,988 |
| 2023-06-29 | $6.85 | $7.50 | $6.85 | $7.49 | $7.49 | 16,017 |
| 2023-06-28 | $7.49 | $7.49 | $6.83 | $6.83 | $6.83 | 1,340 |
| 2023-06-27 | $6.99 | $7.50 | $6.99 | $7.40 | $7.40 | 16,252 |
| 2023-06-26 | $6.81 | $7.24 | $6.74 | $7.04 | $7.04 | 22,257 |
| 2023-06-23 | $6.53 | $6.55 | $6.19 | $6.19 | $6.19 | 1,288 |
| 2023-06-22 | $6.72 | $6.75 | $6.72 | $6.75 | $6.75 | 690 |
| 2023-06-21 | $6.50 | $6.70 | $6.45 | $6.56 | $6.56 | 32,734 |
| 2023-06-20 | $6.97 | $6.97 | $6.44 | $6.44 | $6.44 | 9,549 |
| 2023-06-16 | $6.71 | $6.71 | $6.53 | $6.53 | $6.53 | 717 |
| 2023-06-15 | $6.64 | $6.90 | $6.55 | $6.90 | $6.90 | 1,416 |
| 2023-06-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,437 |
| 2023-06-13 | $6.52 | $7.00 | $6.52 | $7.00 | $6.97 | 3,347 |
| 2023-06-12 | $7.00 | $7.00 | $6.50 | $6.50 | $6.47 | 16,957 |
| 2023-06-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.97 | 1 |
| 2023-06-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.97 | 493 |
| 2023-06-07 | $6.60 | $6.95 | $6.20 | $6.95 | $6.92 | 67,205 |
| 2023-06-06 | $6.28 | $6.28 | $6.15 | $6.18 | $6.15 | 3,302 |
| 2023-06-05 | $6.16 | $6.21 | $6.12 | $6.15 | $6.12 | 3,927 |
| 2023-06-02 | $6.01 | $6.10 | $5.78 | $5.78 | $5.78 | 10,739 |
| 2023-06-01 | $5.90 | $5.90 | $5.44 | $5.48 | $5.48 | 3,284 |
| 2023-05-31 | $6.10 | $6.11 | $5.84 | $5.91 | $5.91 | 1,338 |
| 2023-05-30 | $5.91 | $6.00 | $5.75 | $5.99 | $5.99 | 9,932 |
| 2023-05-26 | $5.51 | $5.84 | $5.37 | $5.37 | $5.37 | 8,237 |
| 2023-05-25 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 422 |
| 2023-05-24 | $6.39 | $6.39 | $5.65 | $5.95 | $5.95 | 3,381 |
| 2023-05-23 | $5.51 | $6.53 | $5.30 | $6.50 | $6.50 | 30,557 |
| 2023-05-22 | $5.45 | $5.45 | $5.36 | $5.36 | $5.36 | 709 |
| 2023-05-19 | $5.75 | $5.79 | $5.74 | $5.79 | $5.79 | 1,064 |
| 2023-05-18 | $5.65 | $5.66 | $5.41 | $5.41 | $5.41 | 2,474 |
| 2023-05-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-05-16 | $5.22 | $5.28 | $5.22 | $5.28 | $5.28 | 901 |
| 2023-05-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1 |
| 2023-05-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 25 |
| 2023-05-11 | $5.28 | $5.28 | $5.25 | $5.25 | $5.25 | 276 |
| 2023-05-10 | $5.63 | $5.67 | $5.28 | $5.31 | $5.31 | 4,808 |
| 2023-05-09 | $5.10 | $5.69 | $5.10 | $5.69 | $5.69 | 22,929 |
| 2023-05-08 | $5.48 | $5.48 | $5.24 | $5.24 | $5.24 | 3,860 |
| 2023-05-05 | $5.73 | $5.75 | $5.32 | $5.32 | $5.32 | 2,125 |
| 2023-05-04 | $5.21 | $5.70 | $5.08 | $5.58 | $5.58 | 5,123 |
| 2023-05-03 | $5.28 | $5.75 | $5.17 | $5.35 | $5.35 | 11,422 |
| 2023-05-02 | $5.67 | $6.00 | $5.13 | $5.13 | $5.13 | 22,790 |
| 2023-05-01 | $5.75 | $5.83 | $5.68 | $5.68 | $5.68 | 2,112 |
| 2023-04-28 | $5.77 | $6.13 | $5.66 | $5.75 | $5.75 | 3,372 |
| 2023-04-27 | $5.59 | $5.60 | $5.35 | $5.35 | $5.35 | 2,004 |
| 2023-04-26 | $5.79 | $5.79 | $5.38 | $5.51 | $5.51 | 2,754 |
| 2023-04-25 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 2 |
| 2023-04-24 | $5.56 | $5.60 | $5.52 | $5.60 | $5.60 | 2,562 |
| 2023-04-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 31 |
| 2023-04-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 23 |
| 2023-04-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,998 |
| 2023-04-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,579 |
| 2023-04-17 | $6.00 | $6.00 | $5.97 | $6.00 | $6.00 | 4,257 |
| 2023-04-14 | $6.18 | $6.36 | $5.98 | $6.00 | $6.00 | 7,612 |
| 2023-04-13 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 1,576 |
| 2023-04-12 | $6.23 | $6.23 | $5.64 | $5.75 | $5.75 | 15,738 |
| 2023-04-11 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 4 |
| 2023-04-10 | $5.96 | $6.14 | $5.75 | $6.03 | $6.03 | 10,157 |
| 2023-04-06 | $6.05 | $6.05 | $5.92 | $5.92 | $5.92 | 1,122 |
| 2023-04-05 | $5.91 | $6.35 | $5.91 | $5.92 | $5.92 | 1,211 |
| 2023-04-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,177 |
| 2023-04-03 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 495 |
| 2023-03-31 | $6.75 | $6.75 | $6.33 | $6.48 | $6.48 | 1,658 |
| 2023-03-30 | $6.08 | $6.47 | $5.83 | $6.47 | $6.47 | 3,696 |
| 2023-03-29 | $6.12 | $6.31 | $5.75 | $6.09 | $6.09 | 4,827 |
| 2023-03-28 | $6.06 | $6.06 | $5.80 | $5.89 | $5.89 | 2,102 |
| 2023-03-27 | $6.05 | $6.05 | $5.62 | $5.62 | $5.62 | 1,932 |
| 2023-03-24 | $5.54 | $5.84 | $5.44 | $5.83 | $5.83 | 2,116 |
| 2023-03-23 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 24 |
| 2023-03-22 | $6.17 | $6.17 | $5.94 | $6.17 | $6.17 | 718 |
| 2023-03-21 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 42 |
| 2023-03-20 | $6.17 | $6.17 | $5.76 | $5.76 | $5.76 | 1,253 |
| 2023-03-17 | $6.22 | $6.25 | $5.63 | $6.25 | $6.25 | 5,628 |
| 2023-03-16 | $6.08 | $6.57 | $6.04 | $6.57 | $6.57 | 4,731 |
| 2023-03-15 | $6.20 | $6.28 | $6.04 | $6.08 | $6.08 | 11,214 |
| 2023-03-14 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 5 |
| 2023-03-13 | $7.44 | $7.44 | $7.44 | $7.44 | $7.41 | 6 |
| 2023-03-10 | $7.44 | $7.44 | $7.44 | $7.44 | $7.41 | 26 |
| 2023-03-09 | $7.23 | $7.61 | $7.23 | $7.44 | $7.41 | 2,826 |
| 2023-03-08 | $7.32 | $7.85 | $7.32 | $7.45 | $7.42 | 8,092 |
| 2023-03-07 | $7.40 | $7.75 | $7.36 | $7.36 | $7.33 | 2,053 |
| 2023-03-06 | $7.64 | $7.85 | $7.48 | $7.85 | $7.81 | 15,034 |
| 2023-03-03 | $7.15 | $7.65 | $6.45 | $7.41 | $7.41 | 24,161 |
| 2023-03-02 | $7.08 | $7.56 | $7.08 | $7.27 | $7.27 | 2,485 |
| 2023-03-01 | $7.33 | $7.33 | $6.88 | $6.92 | $6.92 | 6,728 |
| 2023-02-28 | $6.93 | $6.93 | $6.85 | $6.85 | $6.85 | 6,023 |
| 2023-02-27 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 1,345 |
| 2023-02-24 | $7.36 | $7.58 | $7.26 | $7.45 | $7.45 | 3,214 |
| 2023-02-23 | $7.65 | $7.65 | $7.08 | $7.08 | $7.08 | 13,973 |
| 2023-02-22 | $7.59 | $7.65 | $7.59 | $7.65 | $7.65 | 3,752 |
| 2023-02-21 | $7.70 | $7.72 | $7.48 | $7.48 | $7.48 | 5,441 |
| 2023-02-17 | $7.79 | $7.80 | $7.50 | $7.50 | $7.50 | 2,976 |
| 2023-02-16 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 51 |
| 2023-02-15 | $7.12 | $7.60 | $7.12 | $7.42 | $7.42 | 3,111 |
| 2023-02-14 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 7 |
| 2023-02-13 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-02-10 | $7.07 | $7.65 | $7.07 | $7.36 | $7.36 | 1,937 |
| 2023-02-09 | $7.36 | $7.84 | $7.28 | $7.29 | $7.29 | 9,186 |
| 2023-02-08 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 608 |
| 2023-02-07 | $7.56 | $7.60 | $7.56 | $7.60 | $7.60 | 1,003 |
| 2023-02-06 | $7.60 | $7.60 | $7.56 | $7.56 | $7.56 | 1,010 |
| 2023-02-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 611 |
| 2023-02-02 | $7.75 | $8.44 | $7.75 | $8.02 | $8.02 | 13,021 |
| 2023-02-01 | $8.24 | $8.24 | $7.72 | $7.72 | $7.72 | 3,246 |
| 2023-01-31 | $8.14 | $8.24 | $8.14 | $8.24 | $8.24 | 231 |
| 2023-01-30 | $7.89 | $8.00 | $7.89 | $7.90 | $7.90 | 35,616 |
| 2023-01-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 188 |
| 2023-01-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,735 |
| 2023-01-25 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 679 |
| 2023-01-24 | $7.04 | $7.53 | $7.04 | $7.43 | $7.43 | 50,213 |
| 2023-01-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 2,357 |
| 2023-01-20 | $6.96 | $7.24 | $6.83 | $7.24 | $7.24 | 15,330 |
| 2023-01-19 | $7.11 | $7.12 | $7.11 | $7.12 | $7.12 | 2,408 |
| 2023-01-18 | $7.27 | $7.28 | $6.96 | $6.96 | $6.96 | 3,960 |
| 2023-01-17 | $7.12 | $7.17 | $6.62 | $6.62 | $6.62 | 1,546 |
| 2023-01-13 | $6.73 | $7.34 | $6.73 | $7.34 | $7.34 | 3,576 |
| 2023-01-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 775 |
| 2023-01-11 | $6.91 | $7.09 | $6.70 | $6.70 | $6.70 | 6,565 |
| 2023-01-10 | $6.48 | $6.82 | $6.41 | $6.60 | $6.60 | 55,147 |
| 2023-01-09 | $6.52 | $6.68 | $6.50 | $6.51 | $6.51 | 4,111 |
| 2023-01-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 51 |
| 2023-01-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 528 |
| 2023-01-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 240 |
| 2023-01-03 | $6.74 | $6.74 | $6.28 | $6.54 | $6.54 | 2,488 |
| 2022-12-30 | $6.12 | $6.65 | $6.12 | $6.53 | $6.53 | 39,496 |
| 2022-12-29 | $6.60 | $6.70 | $6.20 | $6.50 | $6.50 | 14,784 |
| 2022-12-28 | $6.67 | $7.08 | $6.27 | $6.60 | $6.60 | 33,651 |
| 2022-12-27 | $6.65 | $6.83 | $6.54 | $6.74 | $6.74 | 110,935 |
| 2022-12-23 | $6.08 | $6.70 | $6.08 | $6.70 | $6.70 | 17,642 |
| 2022-12-22 | $6.22 | $6.70 | $6.22 | $6.70 | $6.70 | 13,268 |
| 2022-12-21 | $6.37 | $6.92 | $6.36 | $6.79 | $6.79 | 15,429 |
| 2022-12-20 | $6.75 | $6.80 | $6.34 | $6.79 | $6.79 | 18,465 |
| 2022-12-19 | $6.60 | $6.76 | $6.43 | $6.64 | $6.64 | 3,030 |
| 2022-12-16 | $6.75 | $6.80 | $6.13 | $6.20 | $6.20 | 2,736 |
| 2022-12-15 | $6.67 | $6.94 | $6.40 | $6.80 | $6.76 | 12,935 |
| 2022-12-14 | $7.00 | $7.15 | $6.61 | $6.81 | $6.77 | 8,802 |
| 2022-12-13 | $7.00 | $7.10 | $6.44 | $6.90 | $6.86 | 5,699 |
| 2022-12-12 | $6.54 | $6.80 | $6.40 | $6.65 | $6.61 | 45,610 |
| 2022-12-09 | $6.22 | $6.87 | $6.22 | $6.80 | $6.76 | 12,497 |
| 2022-12-08 | $6.68 | $7.21 | $6.48 | $6.76 | $6.72 | 12,177 |
| 2022-12-07 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 121 |
| 2022-12-06 | $6.60 | $6.74 | $6.60 | $6.74 | $6.74 | 652 |
| 2022-12-05 | $7.36 | $7.36 | $6.87 | $7.07 | $7.07 | 6,747 |
| 2022-12-02 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 13 |
| 2022-12-01 | $7.44 | $7.70 | $7.38 | $7.53 | $7.53 | 7,609 |
| 2022-11-30 | $7.32 | $7.65 | $7.29 | $7.63 | $7.63 | 12,243 |
| 2022-11-29 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2022-11-28 | $7.40 | $7.85 | $7.40 | $7.84 | $7.84 | 3,113 |
| 2022-11-25 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2022-11-23 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 164 |
| 2022-11-22 | $7.86 | $7.86 | $7.27 | $7.27 | $7.27 | 834 |
| 2022-11-21 | $7.47 | $7.47 | $7.12 | $7.20 | $7.20 | 10,064 |
| 2022-11-18 | $7.85 | $7.85 | $7.50 | $7.50 | $7.50 | 823 |
| 2022-11-17 | $7.90 | $7.90 | $7.56 | $7.56 | $7.56 | 455 |
| 2022-11-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 99 |
| 2022-11-15 | $7.25 | $7.50 | $7.24 | $7.45 | $7.45 | 6,704 |
| 2022-11-14 | $7.41 | $7.45 | $7.40 | $7.40 | $7.40 | 996 |
| 2022-11-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 2 |
| 2022-11-10 | $7.20 | $7.50 | $7.20 | $7.50 | $7.50 | 20,114 |
| 2022-11-09 | $7.10 | $7.20 | $7.10 | $7.20 | $7.20 | 902 |
| 2022-11-08 | $7.20 | $7.25 | $7.02 | $7.19 | $7.19 | 2,123 |
| 2022-11-07 | $7.25 | $7.29 | $6.86 | $7.18 | $7.18 | 2,749 |
| 2022-11-04 | $7.20 | $7.20 | $7.11 | $7.11 | $7.11 | 850 |
| 2022-11-03 | $7.00 | $7.25 | $6.73 | $7.00 | $7.00 | 2,131 |
| 2022-11-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2 |
| 2022-11-01 | $7.34 | $7.34 | $7.00 | $7.00 | $7.00 | 214 |
| 2022-10-31 | $7.25 | $7.32 | $7.25 | $7.32 | $7.32 | 4,010 |
| 2022-10-28 | $6.88 | $7.14 | $6.88 | $7.12 | $7.12 | 8,157 |
| 2022-10-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 275 |
| 2022-10-26 | $7.19 | $7.19 | $6.67 | $6.93 | $6.93 | 13,642 |
| 2022-10-25 | $6.99 | $7.10 | $6.88 | $7.09 | $7.09 | 8,468 |
| 2022-10-24 | $6.58 | $6.93 | $6.10 | $6.93 | $6.93 | 20,765 |
| 2022-10-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 541 |
| 2022-10-20 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-10-19 | $6.57 | $6.69 | $6.52 | $6.69 | $6.69 | 1,157 |
| 2022-10-18 | $6.80 | $6.88 | $6.58 | $6.70 | $6.70 | 8,933 |
| 2022-10-17 | $6.70 | $6.98 | $6.70 | $6.85 | $6.85 | 1,394 |
| 2022-10-14 | $7.08 | $7.08 | $6.36 | $6.60 | $6.60 | 6,947 |
| 2022-10-13 | $6.28 | $7.27 | $6.24 | $6.64 | $6.64 | 26,195 |
| 2022-10-12 | $6.12 | $6.39 | $6.12 | $6.25 | $6.25 | 1,071 |
| 2022-10-11 | $6.04 | $6.55 | $5.96 | $6.16 | $6.16 | 5,762 |
| 2022-10-10 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 2 |
| 2022-10-07 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 5 |
| 2022-10-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 28 |
| 2022-10-05 | $6.42 | $6.64 | $6.42 | $6.64 | $6.64 | 374 |
| 2022-10-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 152 |
| 2022-10-03 | $6.44 | $6.72 | $6.44 | $6.50 | $6.50 | 586 |
| 2022-09-30 | $6.56 | $6.59 | $6.40 | $6.40 | $6.40 | 1,251 |
| 2022-09-29 | $6.40 | $6.44 | $6.30 | $6.44 | $6.44 | 444 |
| 2022-09-28 | $6.77 | $6.84 | $6.42 | $6.67 | $6.67 | 13,336 |
| 2022-09-27 | $6.75 | $6.75 | $6.50 | $6.50 | $6.50 | 14,370 |
| 2022-09-26 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 186 |
| 2022-09-23 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 77 |
| 2022-09-22 | $6.69 | $6.98 | $6.67 | $6.98 | $6.98 | 2,191 |
| 2022-09-21 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 569 |
| 2022-09-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 5 |
| 2022-09-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 2 |
| 2022-09-16 | $6.95 | $7.40 | $6.95 | $7.40 | $7.40 | 5,604 |
| 2022-09-15 | $7.35 | $7.35 | $7.24 | $7.24 | $7.24 | 689 |
| 2022-09-14 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-09-13 | $7.20 | $7.30 | $7.20 | $7.30 | $7.26 | 704 |
| 2022-09-12 | $7.42 | $7.50 | $7.12 | $7.43 | $7.39 | 20,242 |
| 2022-09-09 | $7.27 | $7.41 | $7.16 | $7.35 | $7.35 | 7,257 |
| 2022-09-08 | $7.00 | $7.25 | $6.92 | $7.24 | $7.24 | 9,358 |
| 2022-09-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 115 |
| 2022-09-06 | $6.73 | $6.94 | $6.68 | $6.76 | $6.76 | 5,904 |
| 2022-09-02 | $7.08 | $7.08 | $6.79 | $6.79 | $6.79 | 465 |
| 2022-09-01 | $6.92 | $6.92 | $6.76 | $6.76 | $6.76 | 544 |
| 2022-08-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-08-30 | $6.93 | $7.00 | $6.93 | $7.00 | $7.00 | 19,040 |
| 2022-08-29 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 2,411 |
| 2022-08-26 | $7.32 | $7.41 | $7.23 | $7.23 | $7.23 | 1,959 |
| 2022-08-25 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 1,904 |
| 2022-08-24 | $7.47 | $7.49 | $7.41 | $7.41 | $7.41 | 412 |
| 2022-08-23 | $7.16 | $7.17 | $6.96 | $7.16 | $7.16 | 7,751 |
| 2022-08-22 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 44 |
| 2022-08-19 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 29 |
| 2022-08-18 | $7.96 | $8.04 | $7.88 | $7.92 | $7.92 | 1,341 |
| 2022-08-17 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 16 |
| 2022-08-16 | $7.65 | $8.14 | $7.50 | $8.14 | $8.14 | 17,884 |
| 2022-08-15 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 28,500 |
| 2022-08-12 | $8.00 | $8.14 | $7.71 | $8.00 | $8.00 | 59,818 |
| 2022-08-11 | $7.82 | $8.09 | $7.78 | $8.00 | $8.00 | 9,761 |
| 2022-08-10 | $8.04 | $8.04 | $7.82 | $7.82 | $7.82 | 482 |
| 2022-08-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 95 |
| 2022-08-08 | $7.92 | $8.00 | $7.92 | $8.00 | $8.00 | 876 |
| 2022-08-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 47 |
| 2022-08-04 | $7.61 | $7.88 | $7.61 | $7.88 | $7.88 | 1,252 |
| 2022-08-03 | $7.67 | $7.96 | $7.60 | $7.80 | $7.80 | 11,090 |
| 2022-08-02 | $8.11 | $8.13 | $8.11 | $8.13 | $8.13 | 233 |
| 2022-08-01 | $8.49 | $8.49 | $8.14 | $8.14 | $8.14 | 640 |
| 2022-07-29 | $8.21 | $8.49 | $8.21 | $8.49 | $8.49 | 1,734 |
| 2022-07-28 | $7.83 | $8.14 | $7.60 | $8.14 | $8.14 | 1,203 |
| 2022-07-27 | $7.71 | $7.76 | $7.67 | $7.76 | $7.76 | 442 |
| 2022-07-26 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 307 |
| 2022-07-25 | $7.69 | $7.70 | $7.65 | $7.70 | $7.70 | 540 |
| 2022-07-22 | $7.50 | $7.50 | $7.25 | $7.50 | $7.50 | 8,997 |
| 2022-07-21 | $7.45 | $7.50 | $7.31 | $7.50 | $7.50 | 1,620 |
| 2022-07-20 | $7.60 | $7.74 | $7.50 | $7.74 | $7.74 | 7,071 |
| 2022-07-19 | $7.51 | $7.63 | $7.25 | $7.63 | $7.63 | 27,651 |
| 2022-07-18 | $7.52 | $7.55 | $7.20 | $7.30 | $7.30 | 18,553 |
| 2022-07-15 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-07-14 | $7.19 | $7.24 | $7.16 | $7.24 | $7.24 | 832 |
| 2022-07-13 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2,110 |
| 2022-07-12 | $6.95 | $7.14 | $6.66 | $7.00 | $7.00 | 5,317 |
| 2022-07-11 | $6.80 | $6.94 | $6.48 | $6.82 | $6.82 | 75,035 |
| 2022-07-08 | $7.04 | $7.05 | $7.04 | $7.05 | $7.05 | 6,813 |
| 2022-07-07 | $7.20 | $7.25 | $7.20 | $7.25 | $7.25 | 1,114 |
| 2022-07-06 | $6.80 | $7.27 | $6.72 | $7.15 | $7.15 | 61,625 |
| 2022-07-05 | $7.17 | $7.18 | $7.17 | $7.18 | $7.18 | 358 |
| 2022-07-01 | $7.19 | $7.19 | $7.17 | $7.17 | $7.17 | 555 |
| 2022-06-30 | $7.14 | $7.53 | $6.62 | $7.10 | $7.10 | 3,921 |
| 2022-06-29 | $6.71 | $7.00 | $6.65 | $6.65 | $6.65 | 9,934 |
| 2022-06-28 | $7.34 | $7.34 | $6.54 | $6.69 | $6.69 | 23,584 |
| 2022-06-27 | $6.61 | $7.35 | $6.61 | $7.00 | $7.00 | 19,903 |
| 2022-06-24 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 28 |
| 2022-06-23 | $7.06 | $7.06 | $6.67 | $6.67 | $6.67 | 980 |
| 2022-06-22 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 528 |
| 2022-06-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 69 |
| 2022-06-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 366 |
| 2022-06-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4 |
| 2022-06-15 | $6.50 | $7.00 | $6.37 | $7.00 | $7.00 | 21,169 |
| 2022-06-14 | $6.46 | $6.75 | $6.20 | $6.50 | $6.50 | 43,699 |
| 2022-06-13 | $7.48 | $7.48 | $7.48 | $7.48 | $7.44 | 206 |
| 2022-06-10 | $7.48 | $7.48 | $7.48 | $7.48 | $7.44 | 280 |
| 2022-06-09 | $7.31 | $7.60 | $7.30 | $7.48 | $7.44 | 7,453 |
| 2022-06-08 | $7.82 | $7.84 | $7.28 | $7.40 | $7.36 | 48,094 |
| 2022-06-07 | $7.25 | $7.95 | $7.25 | $7.95 | $7.91 | 34,484 |
| 2022-06-06 | $7.31 | $7.92 | $7.30 | $7.32 | $7.28 | 8,771 |
| 2022-06-03 | $7.23 | $7.60 | $7.15 | $7.30 | $7.26 | 9,595 |
| 2022-06-02 | $7.64 | $7.90 | $7.64 | $7.70 | $7.65 | 3,205 |
| 2022-06-01 | $7.36 | $7.80 | $7.27 | $7.64 | $7.59 | 15,263 |
| 2022-05-31 | $7.75 | $8.00 | $7.75 | $7.88 | $7.84 | 2,178 |
| 2022-05-27 | $8.14 | $8.23 | $7.95 | $8.14 | $8.10 | 4,352 |
| 2022-05-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.46 | 0 |
| 2022-05-25 | $7.90 | $7.91 | $7.50 | $7.50 | $7.46 | 1,250 |
| 2022-05-24 | $7.59 | $7.60 | $7.59 | $7.60 | $7.56 | 1,052 |
| 2022-05-23 | $7.70 | $7.78 | $7.30 | $7.78 | $7.74 | 7,402 |
| 2022-05-20 | $7.80 | $7.80 | $7.50 | $7.50 | $7.46 | 5,405 |
| 2022-05-19 | $7.99 | $7.99 | $7.99 | $7.99 | $7.95 | 0 |
| 2022-05-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.95 | 20 |
| 2022-05-17 | $8.14 | $8.14 | $7.95 | $7.99 | $7.95 | 1,802 |
| 2022-05-16 | $7.98 | $8.09 | $7.65 | $8.09 | $8.05 | 2,396 |
| 2022-05-13 | $7.49 | $7.55 | $7.47 | $7.55 | $7.51 | 393 |
| 2022-05-12 | $7.38 | $7.87 | $7.38 | $7.87 | $7.83 | 768 |
| 2022-05-11 | $7.58 | $7.92 | $7.36 | $7.36 | $7.32 | 10,863 |
| 2022-05-10 | $7.39 | $7.79 | $7.39 | $7.79 | $7.75 | 1,367 |
| 2022-05-09 | $8.21 | $8.21 | $8.21 | $8.21 | $8.17 | 72 |
| 2022-05-06 | $8.68 | $8.68 | $8.13 | $8.21 | $8.17 | 1,002 |
| 2022-05-05 | $8.73 | $8.73 | $8.31 | $8.40 | $8.36 | 9,824 |
| 2022-05-04 | $8.70 | $8.79 | $8.70 | $8.79 | $8.74 | 3,060 |
| 2022-05-03 | $8.41 | $8.70 | $8.41 | $8.55 | $8.50 | 4,402 |
| 2022-05-02 | $8.32 | $8.51 | $8.19 | $8.39 | $8.35 | 5,801 |
| 2022-04-29 | $8.20 | $8.70 | $8.20 | $8.34 | $8.30 | 11,451 |
| 2022-04-28 | $8.46 | $8.46 | $8.46 | $8.46 | $8.41 | 108 |
| 2022-04-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.41 | 0 |
| 2022-04-26 | $8.46 | $8.46 | $8.46 | $8.46 | $8.41 | 207 |
| 2022-04-25 | $8.50 | $8.56 | $8.39 | $8.56 | $8.51 | 3,248 |
| 2022-04-22 | $8.66 | $8.66 | $8.50 | $8.50 | $8.45 | 5,581 |
| 2022-04-21 | $8.77 | $8.77 | $8.77 | $8.77 | $8.73 | 0 |
| 2022-04-20 | $8.77 | $8.77 | $8.77 | $8.77 | $8.73 | 98 |
| 2022-04-19 | $8.65 | $8.80 | $8.64 | $8.77 | $8.73 | 2,605 |
| 2022-04-18 | $8.67 | $8.67 | $8.49 | $8.49 | $8.44 | 489 |
| 2022-04-14 | $8.70 | $8.77 | $8.61 | $8.71 | $8.66 | 19,953 |
| 2022-04-13 | $8.71 | $8.73 | $8.70 | $8.71 | $8.66 | 6,035 |
| 2022-04-12 | $8.76 | $8.76 | $8.55 | $8.55 | $8.50 | 3,273 |
| 2022-04-11 | $8.65 | $8.66 | $8.57 | $8.57 | $8.52 | 3,387 |
| 2022-04-08 | $8.55 | $8.55 | $8.53 | $8.55 | $8.50 | 848 |
| 2022-04-07 | $8.84 | $8.84 | $8.56 | $8.56 | $8.51 | 729 |
| 2022-04-06 | $8.85 | $8.87 | $8.77 | $8.87 | $8.82 | 3,801 |
| 2022-04-05 | $9.10 | $9.11 | $8.96 | $8.96 | $8.91 | 2,600 |
| 2022-04-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.45 | 520 |
| 2022-04-01 | $9.84 | $9.84 | $9.72 | $9.75 | $9.70 | 2,449 |
| 2022-03-31 | $10.00 | $10.00 | $9.79 | $9.79 | $9.73 | 2,096 |
| 2022-03-30 | $9.88 | $9.91 | $9.66 | $9.91 | $9.86 | 3,295 |
| 2022-03-29 | $9.99 | $10.00 | $9.71 | $10.00 | $9.95 | 6,636 |
| 2022-03-28 | $9.62 | $9.62 | $9.62 | $9.62 | $9.57 | 72 |
| 2022-03-25 | $9.68 | $9.79 | $9.59 | $9.62 | $9.57 | 2,582 |
| 2022-03-24 | $9.34 | $9.61 | $9.34 | $9.61 | $9.56 | 2,563 |
| 2022-03-23 | $9.64 | $9.71 | $9.50 | $9.61 | $9.56 | 16,439 |
| 2022-03-22 | $9.59 | $9.67 | $9.43 | $9.67 | $9.62 | 7,128 |
| 2022-03-21 | $9.69 | $9.69 | $9.51 | $9.59 | $9.54 | 5,415 |
| 2022-03-18 | $9.88 | $9.89 | $9.88 | $9.89 | $9.84 | 477 |
| 2022-03-17 | $9.68 | $9.75 | $9.56 | $9.61 | $9.56 | 3,079 |
| 2022-03-16 | $9.59 | $9.60 | $9.50 | $9.54 | $9.49 | 1,679 |
| 2022-03-15 | $9.03 | $9.48 | $8.99 | $9.48 | $9.43 | 10,572 |
| 2022-03-14 | $9.16 | $9.16 | $9.16 | $9.16 | $9.12 | 719 |
| 2022-03-11 | $9.24 | $9.24 | $9.24 | $9.24 | $9.16 | 1,103 |
| 2022-03-10 | $9.22 | $9.24 | $9.22 | $9.24 | $9.16 | 1,502 |
| 2022-03-09 | $9.22 | $9.22 | $9.21 | $9.21 | $9.13 | 4,728 |
| 2022-03-08 | $8.86 | $8.95 | $8.86 | $8.91 | $8.83 | 674 |
| 2022-03-07 | $9.03 | $9.03 | $8.98 | $9.00 | $8.92 | 1,407 |
| 2022-03-04 | $9.03 | $9.28 | $9.03 | $9.11 | $9.03 | 19,323 |
| 2022-03-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.20 | 0 |
| 2022-03-02 | $9.29 | $9.36 | $9.24 | $9.28 | $9.20 | 2,901 |
| 2022-03-01 | $9.15 | $9.15 | $8.57 | $9.11 | $9.03 | 5,448 |
| 2022-02-28 | $9.44 | $9.45 | $9.24 | $9.24 | $9.16 | 4,236 |
| 2022-02-25 | $9.46 | $9.50 | $9.40 | $9.40 | $9.31 | 3,466 |
| 2022-02-24 | $9.14 | $9.14 | $9.14 | $9.14 | $9.06 | 0 |
| 2022-02-23 | $9.19 | $9.19 | $9.12 | $9.14 | $9.06 | 1,531 |
| 2022-02-22 | $9.29 | $9.43 | $9.13 | $9.22 | $9.14 | 3,897 |
| 2022-02-18 | $9.66 | $9.75 | $9.66 | $9.75 | $9.66 | 706 |
| 2022-02-17 | $9.52 | $9.52 | $9.46 | $9.46 | $9.37 | 2,513 |
| 2022-02-16 | $9.98 | $9.98 | $9.58 | $9.70 | $9.61 | 2,877 |
| 2022-02-15 | $9.04 | $9.34 | $9.04 | $9.32 | $9.23 | 19,946 |
| 2022-02-14 | $9.00 | $9.95 | $8.56 | $9.00 | $8.92 | 113,418 |
| 2022-02-11 | $8.93 | $9.10 | $8.93 | $9.10 | $9.02 | 943 |
| 2022-02-10 | $8.92 | $9.31 | $8.92 | $9.15 | $9.07 | 4,995 |
| 2022-02-09 | $8.88 | $8.91 | $8.86 | $8.91 | $8.83 | 1,479 |
| 2022-02-08 | $8.76 | $8.90 | $8.70 | $8.73 | $8.65 | 2,534 |
| 2022-02-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.85 | 759 |
| 2022-02-04 | $8.85 | $8.93 | $8.84 | $8.93 | $8.85 | 2,725 |
| 2022-02-03 | $9.07 | $9.09 | $8.71 | $8.91 | $8.83 | 10,950 |
| 2022-02-02 | $8.96 | $9.13 | $8.94 | $9.12 | $9.04 | 5,447 |
| 2022-02-01 | $9.00 | $9.09 | $8.89 | $9.09 | $9.01 | 3,074 |
| 2022-01-31 | $8.83 | $8.84 | $8.69 | $8.70 | $8.62 | 6,686 |
| 2022-01-28 | $8.75 | $8.81 | $8.70 | $8.70 | $8.62 | 1,553 |
| 2022-01-27 | $8.62 | $8.62 | $8.61 | $8.61 | $8.53 | 280 |
| 2022-01-26 | $8.73 | $8.73 | $8.73 | $8.73 | $8.65 | 103 |
| 2022-01-25 | $8.85 | $8.85 | $8.64 | $8.73 | $8.65 | 2,465 |
| 2022-01-24 | $8.44 | $8.81 | $8.44 | $8.70 | $8.62 | 4,352 |
| 2022-01-21 | $9.08 | $9.08 | $9.01 | $9.01 | $8.93 | 1,887 |
| 2022-01-20 | $9.35 | $9.75 | $9.34 | $9.75 | $9.66 | 4,042 |
| 2022-01-19 | $9.41 | $9.75 | $9.40 | $9.75 | $9.66 | 3,396 |
| 2022-01-18 | $9.68 | $9.69 | $9.43 | $9.58 | $9.49 | 16,902 |
| 2022-01-14 | $9.42 | $9.73 | $9.38 | $9.63 | $9.54 | 12,290 |
| 2022-01-13 | $9.80 | $9.80 | $9.40 | $9.76 | $9.67 | 7,429 |
| 2022-01-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.63 | 95 |
| 2022-01-11 | $10.07 | $10.75 | $9.71 | $9.72 | $9.63 | 2,894 |
| 2022-01-10 | $10.60 | $11.23 | $9.20 | $10.80 | $10.70 | 26,949 |
| 2022-01-07 | $9.12 | $11.17 | $9.07 | $11.16 | $11.06 | 23,310 |
| 2022-01-06 | $9.74 | $10.08 | $9.69 | $10.08 | $9.99 | 6,560 |
| 2022-01-05 | $9.22 | $9.71 | $9.20 | $9.42 | $9.33 | 8,334 |
| 2022-01-04 | $9.41 | $9.64 | $9.29 | $9.51 | $9.42 | 6,973 |
| 2022-01-03 | $9.06 | $9.29 | $8.76 | $9.29 | $9.21 | 5,635 |
| 2021-12-31 | $9.08 | $9.73 | $8.34 | $8.87 | $8.79 | 26,328 |
| 2021-12-30 | $8.90 | $9.26 | $8.24 | $8.36 | $8.28 | 26,759 |
| 2021-12-29 | $9.01 | $9.30 | $8.11 | $8.88 | $8.80 | 8,578 |
| 2021-12-28 | $9.04 | $9.05 | $8.40 | $8.91 | $8.83 | 4,225 |
| 2021-12-27 | $8.90 | $9.00 | $8.82 | $8.87 | $8.79 | 6,595 |
| 2021-12-23 | $8.44 | $9.01 | $8.42 | $9.00 | $8.92 | 19,244 |
| 2021-12-22 | $8.75 | $8.75 | $8.50 | $8.52 | $8.44 | 2,857 |
| 2021-12-21 | $8.00 | $9.05 | $8.00 | $8.73 | $8.65 | 10,593 |
| 2021-12-20 | $9.84 | $9.84 | $8.31 | $8.48 | $8.40 | 7,705 |
| 2021-12-17 | $9.04 | $10.01 | $8.99 | $8.99 | $8.91 | 6,607 |
| 2021-12-16 | $8.88 | $9.73 | $8.34 | $9.73 | $9.60 | 17,110 |
| 2021-12-15 | $8.74 | $8.85 | $8.12 | $8.83 | $8.72 | 11,248 |
| 2021-12-14 | $9.03 | $9.03 | $8.87 | $8.93 | $8.81 | 2,951 |
| 2021-12-13 | $8.76 | $9.00 | $8.50 | $8.76 | $8.64 | 15,153 |
| 2021-12-10 | $8.93 | $9.17 | $8.13 | $9.08 | $8.96 | 22,905 |
| 2021-12-09 | $9.15 | $9.23 | $8.78 | $9.04 | $8.92 | 2,346 |
| 2021-12-08 | $8.49 | $9.65 | $8.49 | $9.38 | $9.26 | 10,048 |
| 2021-12-07 | $9.26 | $9.78 | $8.36 | $8.65 | $8.54 | 25,790 |
| 2021-12-06 | $8.69 | $9.55 | $8.69 | $9.25 | $9.13 | 9,137 |
| 2021-12-03 | $9.16 | $9.27 | $9.16 | $9.27 | $9.15 | 3,196 |
| 2021-12-02 | $9.12 | $9.21 | $9.02 | $9.20 | $9.08 | 8,649 |
| 2021-12-01 | $9.38 | $9.38 | $9.26 | $9.26 | $9.14 | 602 |
| 2021-11-30 | $9.07 | $9.15 | $9.05 | $9.15 | $9.03 | 3,865 |
| 2021-11-29 | $9.22 | $9.40 | $9.21 | $9.40 | $9.28 | 4,797 |
| 2021-11-26 | $9.28 | $9.46 | $8.39 | $9.43 | $9.31 | 17,671 |
| 2021-11-24 | $10.08 | $10.21 | $10.08 | $10.21 | $10.08 | 3,537 |
| 2021-11-23 | $9.87 | $9.92 | $9.84 | $9.91 | $9.78 | 3,064 |
| 2021-11-22 | $8.93 | $9.97 | $8.93 | $9.92 | $9.79 | 4,272 |
| 2021-11-19 | $9.94 | $9.94 | $9.86 | $9.87 | $9.74 | 2,008 |
| 2021-11-18 | $9.90 | $10.05 | $9.90 | $10.02 | $9.89 | 43,292 |
| 2021-11-17 | $10.07 | $10.07 | $9.85 | $9.93 | $9.80 | 45,369 |
| 2021-11-16 | $10.34 | $10.34 | $10.13 | $10.16 | $10.03 | 15,809 |
| 2021-11-15 | $10.40 | $10.51 | $10.37 | $10.51 | $10.37 | 8,503 |
| 2021-11-12 | $10.29 | $10.54 | $10.29 | $10.54 | $10.40 | 450 |
| 2021-11-11 | $10.31 | $10.37 | $10.31 | $10.36 | $10.23 | 810 |
| 2021-11-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.25 | 24 |
| 2021-11-09 | $10.38 | $10.38 | $10.38 | $10.38 | $10.25 | 29 |
| 2021-11-08 | $10.45 | $10.45 | $10.38 | $10.38 | $10.25 | 1,346 |
| 2021-11-05 | $10.39 | $10.41 | $10.37 | $10.41 | $10.27 | 744 |
| 2021-11-04 | $10.14 | $10.14 | $9.84 | $9.84 | $9.71 | 456 |
| 2021-11-03 | $9.70 | $10.08 | $9.70 | $10.08 | $9.95 | 2,660 |
| 2021-11-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.68 | 260 |
| 2021-11-01 | $9.79 | $9.81 | $9.79 | $9.81 | $9.68 | 456 |
| 2021-10-29 | $9.87 | $9.87 | $9.71 | $9.71 | $9.58 | 3,684 |
| 2021-10-28 | $10.34 | $10.34 | $9.78 | $9.88 | $9.75 | 5,767 |
| 2021-10-27 | $10.55 | $10.60 | $10.44 | $10.45 | $10.31 | 2,446 |
| 2021-10-26 | $10.74 | $10.76 | $10.70 | $10.71 | $10.57 | 1,764 |
| 2021-10-25 | $10.50 | $10.56 | $10.49 | $10.49 | $10.35 | 1,207 |
| 2021-10-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.38 | 0 |
| 2021-10-21 | $10.82 | $10.84 | $10.52 | $10.52 | $10.38 | 6,538 |
| 2021-10-20 | $10.73 | $10.73 | $10.73 | $10.73 | $10.59 | 37 |
| 2021-10-19 | $10.73 | $10.73 | $10.72 | $10.73 | $10.59 | 4,895 |
| 2021-10-18 | $10.87 | $10.98 | $10.76 | $10.86 | $10.72 | 10,358 |
| 2021-10-15 | $10.78 | $11.36 | $10.02 | $10.84 | $10.70 | 8,483 |
| 2021-10-14 | $11.10 | $11.10 | $10.91 | $10.91 | $10.77 | 1,973 |
| 2021-10-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.56 | 205 |
| 2021-10-12 | $10.74 | $10.74 | $10.72 | $10.74 | $10.60 | 350 |
| 2021-10-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 15 |
| 2021-10-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 0 |
| 2021-10-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.33 | 349 |
| 2021-10-06 | $10.15 | $10.28 | $10.15 | $10.27 | $10.14 | 4,904 |
| 2021-10-05 | $10.19 | $10.23 | $10.11 | $10.23 | $10.10 | 9,333 |
| 2021-10-04 | $10.51 | $10.51 | $10.27 | $10.27 | $10.14 | 1,541 |
| 2021-10-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.00 | 246 |
| 2021-09-30 | $10.60 | $10.60 | $9.99 | $10.05 | $9.92 | 8,644 |
| 2021-09-29 | $10.24 | $10.47 | $10.15 | $10.47 | $10.33 | 1,599 |
| 2021-09-28 | $10.31 | $10.32 | $9.92 | $10.23 | $10.10 | 7,863 |
| 2021-09-27 | $9.78 | $10.30 | $9.78 | $10.19 | $10.06 | 6,103 |
| 2021-09-24 | $10.08 | $10.09 | $10.06 | $10.08 | $9.94 | 604 |
| 2021-09-23 | $9.72 | $10.14 | $9.72 | $10.14 | $10.01 | 10,193 |
| 2021-09-22 | $9.61 | $9.88 | $9.61 | $9.79 | $9.66 | 3,878 |
| 2021-09-21 | $9.66 | $9.75 | $9.65 | $9.75 | $9.62 | 831 |
| 2021-09-20 | $9.46 | $9.46 | $9.39 | $9.39 | $9.27 | 3,346 |
| 2021-09-17 | $9.65 | $9.68 | $9.63 | $9.66 | $9.53 | 8,816 |
| 2021-09-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.71 | 100 |
| 2021-09-15 | $9.96 | $10.05 | $9.94 | $10.04 | $9.91 | 1,154 |
| 2021-09-14 | $9.84 | $10.00 | $9.78 | $9.86 | $9.73 | 23,452 |
| 2021-09-13 | $9.98 | $10.03 | $9.90 | $9.97 | $9.81 | 62,011 |
| 2021-09-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.84 | 0 |
| 2021-09-09 | $10.12 | $10.18 | $9.95 | $10.00 | $9.84 | 12,343 |
| 2021-09-08 | $10.16 | $10.25 | $10.16 | $10.25 | $10.08 | 1,335 |
| 2021-09-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.88 | 113 |
| 2021-09-03 | $9.99 | $10.05 | $9.99 | $10.05 | $9.88 | 1,647 |
| 2021-09-02 | $10.15 | $10.21 | $9.99 | $10.21 | $10.04 | 41,357 |
| 2021-09-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.18 | 269 |
| 2021-08-31 | $10.27 | $10.31 | $10.20 | $10.20 | $10.03 | 1,399 |
| 2021-08-30 | $10.08 | $10.12 | $10.08 | $10.12 | $9.95 | 1,838 |
| 2021-08-27 | $10.21 | $10.38 | $10.21 | $10.38 | $10.21 | 2,688 |
| 2021-08-26 | $10.15 | $10.21 | $10.15 | $10.19 | $10.02 | 3,081 |
| 2021-08-25 | $10.25 | $10.28 | $10.17 | $10.24 | $10.07 | 3,463 |
| 2021-08-24 | $10.07 | $10.13 | $10.04 | $10.12 | $9.95 | 14,730 |
| 2021-08-23 | $10.11 | $10.21 | $10.05 | $10.15 | $9.98 | 18,247 |
| 2021-08-20 | $10.18 | $10.22 | $10.12 | $10.20 | $10.03 | 5,548 |
| 2021-08-19 | $10.05 | $10.16 | $10.05 | $10.16 | $9.99 | 1,304 |
| 2021-08-18 | $10.30 | $10.31 | $10.20 | $10.31 | $10.14 | 11,575 |
| 2021-08-17 | $10.20 | $10.29 | $10.20 | $10.29 | $10.12 | 701 |
| 2021-08-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.35 | 4,326 |
| 2021-08-13 | $10.69 | $10.69 | $10.69 | $10.69 | $10.51 | 502 |
| 2021-08-12 | $10.74 | $10.89 | $10.63 | $10.75 | $10.57 | 11,595 |
| 2021-08-11 | $10.47 | $10.80 | $10.47 | $10.73 | $10.55 | 4,559 |
| 2021-08-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.58 | 53 |
| 2021-08-09 | $10.72 | $10.76 | $10.64 | $10.76 | $10.58 | 27,618 |
| 2021-08-06 | $10.96 | $10.96 | $10.86 | $10.86 | $10.68 | 3,274 |
| 2021-08-05 | $10.54 | $10.78 | $10.47 | $10.74 | $10.56 | 95,475 |
| 2021-08-04 | $10.39 | $10.39 | $10.34 | $10.34 | $10.17 | 1,000 |
| 2021-08-03 | $10.87 | $10.87 | $10.67 | $10.67 | $10.49 | 2,489 |
| 2021-08-02 | $11.41 | $11.41 | $11.31 | $11.31 | $11.12 | 721 |
| 2021-07-30 | $11.46 | $11.46 | $11.46 | $11.46 | $11.27 | 1 |
| 2021-07-29 | $12.00 | $12.00 | $11.46 | $11.46 | $11.27 | 4,359 |
| 2021-07-28 | $11.75 | $11.90 | $11.70 | $11.77 | $11.58 | 1,252 |
| 2021-07-27 | $11.64 | $11.64 | $11.64 | $11.64 | $11.45 | 195 |
| 2021-07-26 | $11.70 | $11.74 | $11.66 | $11.70 | $11.51 | 1,298 |
| 2021-07-23 | $11.54 | $11.54 | $11.54 | $11.54 | $11.35 | 1,345 |
| 2021-07-22 | $11.85 | $11.85 | $11.62 | $11.62 | $11.43 | 849 |
| 2021-07-21 | $12.12 | $12.19 | $11.98 | $11.98 | $11.78 | 17,329 |
| 2021-07-20 | $11.39 | $12.03 | $11.39 | $11.84 | $11.64 | 28,216 |
| 2021-07-19 | $11.24 | $11.45 | $11.22 | $11.43 | $11.24 | 2,311 |
| 2021-07-16 | $11.92 | $11.93 | $11.81 | $11.81 | $11.62 | 430 |
| 2021-07-15 | $11.80 | $11.90 | $11.80 | $11.89 | $11.69 | 1,152 |
| 2021-07-14 | $11.85 | $11.87 | $11.85 | $11.87 | $11.67 | 526 |
| 2021-07-13 | $11.88 | $11.90 | $11.88 | $11.90 | $11.70 | 308 |
| 2021-07-12 | $11.95 | $12.16 | $11.95 | $12.10 | $11.90 | 10,158 |
| 2021-07-09 | $12.00 | $12.16 | $12.00 | $12.04 | $11.84 | 1,506 |
| 2021-07-08 | $11.71 | $11.71 | $11.71 | $11.71 | $11.52 | 301 |
| 2021-07-07 | $11.98 | $11.98 | $11.98 | $11.98 | $11.78 | 658 |
| 2021-07-06 | $11.98 | $11.98 | $11.98 | $11.98 | $11.78 | 103 |
| 2021-07-02 | $12.07 | $12.13 | $12.03 | $12.09 | $11.89 | 3,065 |
| 2021-07-01 | $11.84 | $12.12 | $11.84 | $12.12 | $11.92 | 624 |
| 2021-06-30 | $11.82 | $12.05 | $11.72 | $12.05 | $11.85 | 4,732 |
| 2021-06-29 | $11.70 | $11.75 | $11.55 | $11.75 | $11.56 | 5,821 |
| 2021-06-28 | $12.08 | $12.08 | $11.58 | $11.70 | $11.51 | 1,455 |
| 2021-06-25 | $11.97 | $11.97 | $11.84 | $11.97 | $11.77 | 1,683 |
| 2021-06-24 | $12.05 | $12.10 | $12.05 | $12.10 | $11.90 | 313 |
| 2021-06-23 | $12.03 | $12.12 | $12.03 | $12.12 | $11.92 | 5,089 |
| 2021-06-22 | $12.09 | $12.12 | $12.09 | $12.12 | $11.92 | 506 |
| 2021-06-21 | $12.16 | $12.37 | $12.16 | $12.30 | $12.10 | 17,311 |
| 2021-06-18 | $12.24 | $12.24 | $12.24 | $12.24 | $12.04 | 5 |
| 2021-06-17 | $12.24 | $12.24 | $12.24 | $12.24 | $12.04 | 1,036 |
| 2021-06-16 | $12.40 | $12.45 | $12.40 | $12.45 | $12.24 | 3,818 |
| 2021-06-15 | $12.61 | $12.69 | $12.61 | $12.69 | $12.48 | 450 |
| 2021-06-14 | $12.49 | $12.57 | $12.49 | $12.57 | $12.36 | 337 |
| 2021-06-11 | $12.64 | $12.64 | $12.59 | $12.63 | $12.39 | 556 |
| 2021-06-10 | $12.71 | $12.71 | $12.70 | $12.70 | $12.46 | 864 |
| 2021-06-09 | $12.95 | $13.05 | $12.73 | $12.73 | $12.49 | 5,163 |
| 2021-06-08 | $12.58 | $12.66 | $12.55 | $12.55 | $12.31 | 5,751 |
| 2021-06-07 | $12.49 | $12.49 | $12.49 | $12.49 | $12.25 | 250 |
| 2021-06-04 | $12.25 | $12.25 | $12.20 | $12.20 | $11.97 | 701 |
| 2021-06-03 | $12.17 | $12.17 | $12.17 | $12.17 | $11.94 | 107 |
| 2021-06-02 | $12.25 | $12.40 | $12.20 | $12.40 | $12.16 | 4,456 |
| 2021-06-01 | $11.83 | $12.23 | $11.81 | $12.19 | $11.96 | 12,942 |
| 2021-05-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.57 | 5 |
| 2021-05-27 | $11.69 | $11.85 | $11.69 | $11.80 | $11.57 | 668 |
| 2021-05-26 | $11.65 | $11.71 | $11.65 | $11.69 | $11.47 | 6,103 |
| 2021-05-25 | $11.69 | $11.69 | $11.69 | $11.69 | $11.47 | 5 |
| 2021-05-24 | $11.77 | $11.86 | $11.69 | $11.69 | $11.47 | 21,075 |
| 2021-05-21 | $11.70 | $11.74 | $11.65 | $11.70 | $11.48 | 1,798 |
| 2021-05-20 | $11.40 | $11.52 | $11.40 | $11.52 | $11.30 | 9,005 |
| 2021-05-19 | $11.37 | $11.40 | $11.37 | $11.37 | $11.15 | 403 |
| 2021-05-18 | $11.61 | $11.65 | $11.57 | $11.65 | $11.43 | 2,005 |
| 2021-05-17 | $11.52 | $11.56 | $11.52 | $11.56 | $11.34 | 510 |
| 2021-05-14 | $11.38 | $11.52 | $11.38 | $11.52 | $11.30 | 972 |
| 2021-05-13 | $11.15 | $11.42 | $11.15 | $11.42 | $11.20 | 3,955 |
| 2021-05-12 | $11.45 | $11.45 | $11.21 | $11.21 | $10.99 | 4,854 |
| 2021-05-11 | $11.47 | $11.59 | $11.41 | $11.56 | $11.34 | 21,548 |
| 2021-05-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.62 | 353 |
| 2021-05-07 | $11.81 | $11.81 | $11.58 | $11.58 | $11.35 | 1,478 |
| 2021-05-06 | $11.63 | $11.68 | $11.63 | $11.68 | $11.46 | 207 |
| 2021-05-05 | $11.70 | $11.70 | $11.57 | $11.57 | $11.35 | 584 |
| 2021-05-04 | $11.75 | $12.00 | $11.75 | $11.86 | $11.63 | 10,064 |
| 2021-05-03 | $11.52 | $11.54 | $11.52 | $11.54 | $11.32 | 1,902 |
| 2021-04-30 | $11.29 | $11.33 | $11.23 | $11.33 | $11.11 | 23,181 |
| 2021-04-29 | $11.22 | $11.64 | $11.22 | $11.36 | $11.14 | 6,201 |
| 2021-04-28 | $11.40 | $11.40 | $11.06 | $11.06 | $10.85 | 898 |
| 2021-04-27 | $11.30 | $11.30 | $11.20 | $11.20 | $10.98 | 20,494 |
| 2021-04-26 | $11.08 | $11.19 | $11.07 | $11.19 | $10.98 | 18,987 |
| 2021-04-23 | $11.14 | $11.14 | $10.87 | $10.96 | $10.75 | 6,966 |
| 2021-04-22 | $11.19 | $11.26 | $11.19 | $11.26 | $11.04 | 312 |
| 2021-04-21 | $10.90 | $11.30 | $10.90 | $11.30 | $11.08 | 3,363 |
| 2021-04-20 | $11.30 | $11.36 | $10.98 | $10.98 | $10.77 | 18,135 |
| 2021-04-19 | $11.15 | $11.39 | $11.12 | $11.30 | $11.08 | 24,592 |
| 2021-04-16 | $11.18 | $11.18 | $11.18 | $11.18 | $10.97 | 61 |
| 2021-04-15 | $11.16 | $11.18 | $11.16 | $11.18 | $10.97 | 550 |
| 2021-04-14 | $11.25 | $11.26 | $11.25 | $11.26 | $11.04 | 1,404 |
| 2021-04-13 | $11.22 | $11.22 | $11.17 | $11.17 | $10.96 | 512 |
| 2021-04-12 | $11.03 | $11.19 | $11.03 | $11.16 | $10.95 | 710 |
| 2021-04-09 | $11.26 | $11.39 | $11.11 | $11.11 | $10.90 | 10,237 |
| 2021-04-08 | $11.30 | $11.43 | $11.30 | $11.43 | $11.21 | 405 |
| 2021-04-07 | $11.31 | $11.31 | $11.31 | $11.31 | $11.09 | 1,000 |
| 2021-04-06 | $11.36 | $11.41 | $11.35 | $11.41 | $11.19 | 2,650 |
| 2021-04-05 | $11.34 | $11.36 | $11.31 | $11.36 | $11.14 | 1,427 |
| 2021-04-01 | $11.15 | $11.22 | $11.15 | $11.22 | $11.01 | 5,091 |
| 2021-03-31 | $11.20 | $11.25 | $11.00 | $11.08 | $10.87 | 2,222 |
| 2021-03-30 | $11.25 | $11.29 | $11.03 | $11.21 | $10.99 | 3,492 |
| 2021-03-29 | $11.24 | $11.26 | $11.08 | $11.26 | $11.04 | 3,884 |
| 2021-03-26 | $11.10 | $11.17 | $11.10 | $11.17 | $10.96 | 1,000 |
| 2021-03-25 | $10.90 | $11.19 | $10.89 | $11.00 | $10.79 | 2,210 |
| 2021-03-24 | $11.09 | $11.25 | $11.00 | $11.21 | $10.99 | 7,177 |
| 2021-03-23 | $11.28 | $11.31 | $10.61 | $11.01 | $10.80 | 12,841 |
| 2021-03-22 | $11.23 | $11.39 | $11.23 | $11.24 | $11.02 | 4,214 |
| 2021-03-19 | $11.58 | $11.60 | $11.46 | $11.46 | $11.24 | 9,485 |
| 2021-03-18 | $11.79 | $11.86 | $11.55 | $11.70 | $11.48 | 7,845 |
| 2021-03-17 | $11.40 | $11.40 | $11.12 | $11.39 | $11.17 | 14,016 |
| 2021-03-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.28 | 8,935 |
| 2021-03-15 | $11.69 | $11.70 | $11.32 | $11.66 | $11.44 | 20,359 |
| 2021-03-12 | $12.00 | $12.08 | $11.74 | $11.74 | $11.51 | 2,650 |
| 2021-03-11 | $11.72 | $11.82 | $11.26 | $11.66 | $11.44 | 4,773 |
| 2021-03-10 | $11.50 | $11.84 | $11.50 | $11.72 | $11.49 | 13,722 |
| 2021-03-09 | $11.70 | $11.79 | $11.69 | $11.72 | $11.49 | 5,593 |
| 2021-03-08 | $11.03 | $11.81 | $11.03 | $11.74 | $11.51 | 11,337 |
| 2021-03-05 | $11.28 | $11.38 | $11.28 | $11.28 | $11.06 | 549 |
| 2021-03-04 | $11.67 | $11.69 | $11.31 | $11.56 | $11.34 | 4,852 |
| 2021-03-03 | $11.39 | $11.75 | $11.39 | $11.65 | $11.43 | 4,629 |
| 2021-03-02 | $11.21 | $11.26 | $11.08 | $11.16 | $10.95 | 10,996 |
| 2021-03-01 | $11.11 | $11.31 | $11.11 | $11.31 | $11.09 | 1,381 |
| 2021-02-26 | $10.95 | $11.14 | $10.91 | $10.91 | $10.70 | 6,176 |
| 2021-02-25 | $11.97 | $12.02 | $11.16 | $11.16 | $10.95 | 7,648 |
| 2021-02-24 | $11.50 | $11.91 | $11.47 | $11.65 | $11.43 | 4,237 |
| 2021-02-23 | $10.64 | $11.21 | $10.64 | $11.18 | $10.97 | 7,308 |
| 2021-02-22 | $9.67 | $10.82 | $9.67 | $10.81 | $10.60 | 34,814 |
| 2021-02-19 | $9.69 | $9.85 | $9.69 | $9.82 | $9.63 | 8,034 |
| 2021-02-18 | $9.95 | $10.00 | $9.60 | $9.60 | $9.42 | 8,711 |
| 2021-02-17 | $9.85 | $9.87 | $9.83 | $9.84 | $9.65 | 3,176 |
| 2021-02-16 | $10.00 | $10.05 | $9.75 | $9.90 | $9.71 | 9,562 |
| 2021-02-12 | $10.07 | $10.13 | $9.96 | $9.96 | $9.77 | 5,784 |
| 2021-02-11 | $10.25 | $10.25 | $9.99 | $10.03 | $9.84 | 37,098 |
| 2021-02-10 | $9.84 | $10.30 | $9.84 | $10.08 | $9.89 | 6,035 |
| 2021-02-09 | $10.05 | $10.05 | $9.05 | $10.00 | $9.81 | 6,308 |
| 2021-02-08 | $9.90 | $9.95 | $9.90 | $9.95 | $9.76 | 2,845 |
| 2021-02-05 | $9.75 | $9.86 | $9.75 | $9.77 | $9.58 | 2,515 |
| 2021-02-04 | $9.80 | $9.85 | $9.77 | $9.77 | $9.58 | 1,225 |
| 2021-02-03 | $9.51 | $9.89 | $9.50 | $9.85 | $9.66 | 5,645 |
| 2021-02-02 | $9.50 | $9.66 | $9.50 | $9.66 | $9.47 | 2,466 |
| 2021-02-01 | $9.51 | $9.73 | $9.51 | $9.69 | $9.50 | 16,051 |
| 2021-01-29 | $9.97 | $10.11 | $9.69 | $9.69 | $9.50 | 2,830 |
| 2021-01-28 | $9.66 | $10.07 | $9.66 | $9.98 | $9.79 | 18,957 |
| 2021-01-27 | $9.13 | $9.82 | $9.13 | $9.78 | $9.59 | 16,613 |
| 2021-01-26 | $9.39 | $9.41 | $9.22 | $9.33 | $9.15 | 5,649 |
| 2021-01-25 | $9.11 | $9.30 | $9.10 | $9.10 | $8.93 | 6,271 |
| 2021-01-22 | $9.09 | $9.10 | $9.00 | $9.00 | $8.83 | 1,480 |
| 2021-01-21 | $9.40 | $9.40 | $9.14 | $9.18 | $9.00 | 1,977 |
| 2021-01-20 | $9.31 | $9.51 | $9.31 | $9.51 | $9.33 | 812 |
| 2021-01-19 | $9.49 | $9.50 | $9.30 | $9.33 | $9.15 | 2,447 |
| 2021-01-15 | $9.18 | $9.34 | $9.18 | $9.34 | $9.16 | 1,443 |
| 2021-01-14 | $9.27 | $9.31 | $9.24 | $9.24 | $9.06 | 4,407 |
| 2021-01-13 | $9.14 | $9.33 | $9.06 | $9.06 | $8.89 | 2,422 |
| 2021-01-12 | $8.88 | $9.19 | $8.88 | $9.18 | $9.00 | 5,484 |
| 2021-01-11 | $9.05 | $9.20 | $9.03 | $9.19 | $9.01 | 3,287 |
| 2021-01-08 | $9.08 | $9.12 | $9.01 | $9.10 | $8.93 | 10,508 |
| 2021-01-07 | $9.31 | $9.31 | $9.12 | $9.12 | $8.94 | 548 |
| 2021-01-06 | $9.20 | $9.49 | $9.20 | $9.38 | $9.20 | 6,996 |
| 2021-01-05 | $8.91 | $8.95 | $8.91 | $8.95 | $8.78 | 4,512 |
| 2021-01-04 | $8.91 | $9.00 | $8.91 | $8.97 | $8.80 | 645 |
| 2020-12-31 | $9.05 | $9.14 | $9.05 | $9.14 | $8.96 | 3,231 |
| 2020-12-30 | $9.39 | $9.43 | $9.03 | $9.10 | $8.93 | 48,962 |
| 2020-12-29 | $9.60 | $9.60 | $9.26 | $9.28 | $9.10 | 8,646 |
| 2020-12-28 | $9.50 | $9.59 | $9.42 | $9.55 | $9.37 | 49,068 |
| 2020-12-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.32 | 66 |
| 2020-12-23 | $9.48 | $9.50 | $9.34 | $9.50 | $9.32 | 9,295 |
| 2020-12-22 | $9.21 | $9.33 | $9.20 | $9.32 | $9.14 | 5,202 |
| 2020-12-21 | $9.19 | $9.23 | $9.12 | $9.23 | $9.05 | 5,018 |
| 2020-12-18 | $9.68 | $9.76 | $9.41 | $9.47 | $9.29 | 4,810 |
| 2020-12-17 | $9.73 | $9.93 | $9.73 | $9.88 | $9.69 | 32,514 |
| 2020-12-16 | $9.66 | $9.80 | $9.66 | $9.79 | $9.60 | 7,280 |
| 2020-12-15 | $9.65 | $9.93 | $9.65 | $9.93 | $9.74 | 11,858 |
| 2020-12-14 | $9.99 | $10.00 | $9.54 | $9.68 | $9.50 | 12,986 |
| 2020-12-11 | $9.97 | $9.97 | $9.67 | $9.67 | $9.48 | 3,802 |
| 2020-12-10 | $9.52 | $9.62 | $9.52 | $9.62 | $9.44 | 1,172 |
| 2020-12-09 | $9.44 | $9.56 | $9.44 | $9.56 | $9.38 | 982 |
| 2020-12-08 | $9.69 | $9.69 | $9.58 | $9.61 | $9.43 | 2,587 |
| 2020-12-07 | $9.95 | $10.00 | $9.91 | $10.00 | $9.81 | 2,074 |
| 2020-12-04 | $10.00 | $10.12 | $9.98 | $10.06 | $9.87 | 7,535 |
| 2020-12-03 | $9.47 | $10.00 | $9.47 | $9.70 | $9.51 | 23,464 |
| 2020-12-02 | $9.24 | $9.50 | $9.24 | $9.38 | $9.20 | 9,731 |
| 2020-12-01 | $9.29 | $9.33 | $9.24 | $9.26 | $9.08 | 2,740 |
| 2020-11-30 | $9.58 | $9.70 | $8.88 | $8.97 | $8.80 | 3,030 |
| 2020-11-27 | $9.68 | $9.85 | $9.52 | $9.72 | $9.53 | 22,788 |
| 2020-11-25 | $9.91 | $9.91 | $9.53 | $9.68 | $9.49 | 2,743 |
| 2020-11-24 | $9.58 | $9.91 | $9.58 | $9.78 | $9.59 | 11,619 |
| 2020-11-23 | $8.68 | $9.20 | $8.68 | $9.20 | $9.02 | 10,840 |
| 2020-11-20 | $8.54 | $8.73 | $8.54 | $8.71 | $8.54 | 2,242 |
| 2020-11-19 | $8.38 | $8.56 | $8.38 | $8.56 | $8.40 | 2,092 |
| 2020-11-18 | $8.94 | $8.94 | $8.72 | $8.73 | $8.56 | 16,762 |
| 2020-11-17 | $8.58 | $8.80 | $8.58 | $8.79 | $8.62 | 10,823 |
| 2020-11-16 | $7.65 | $8.20 | $7.65 | $8.20 | $8.04 | 13,046 |
| 2020-11-13 | $7.16 | $7.92 | $7.16 | $7.69 | $7.54 | 39,974 |
| 2020-11-12 | $7.04 | $7.24 | $7.00 | $7.00 | $6.87 | 2,399 |
| 2020-11-11 | $7.75 | $7.75 | $7.07 | $7.07 | $6.93 | 4,040 |
| 2020-11-10 | $7.36 | $7.66 | $7.36 | $7.59 | $7.44 | 14,969 |
| 2020-11-09 | $6.25 | $7.55 | $6.24 | $7.49 | $7.35 | 65,936 |
| 2020-11-06 | $5.60 | $5.63 | $5.38 | $5.41 | $5.31 | 72,532 |
| 2020-11-05 | $5.52 | $5.65 | $5.51 | $5.51 | $5.40 | 23,146 |
| 2020-11-04 | $5.64 | $5.67 | $5.48 | $5.48 | $5.37 | 13,359 |
| 2020-11-03 | $5.68 | $5.81 | $5.63 | $5.76 | $5.65 | 13,718 |
| 2020-11-02 | $5.49 | $5.65 | $5.47 | $5.65 | $5.54 | 2,226 |
| 2020-10-30 | $5.33 | $5.35 | $5.27 | $5.29 | $5.19 | 7,747 |
| 2020-10-29 | $5.40 | $5.48 | $5.19 | $5.43 | $5.33 | 29,674 |
| 2020-10-28 | $5.74 | $5.74 | $5.46 | $5.46 | $5.36 | 5,215 |
| 2020-10-27 | $5.86 | $5.86 | $5.86 | $5.86 | $5.75 | 607 |
| 2020-10-26 | $6.05 | $6.05 | $5.96 | $5.98 | $5.87 | 3,574 |
| 2020-10-23 | $6.17 | $6.18 | $6.17 | $6.18 | $6.06 | 1,463 |
| 2020-10-22 | $6.10 | $6.17 | $6.10 | $6.16 | $6.04 | 2,852 |
| 2020-10-21 | $6.16 | $6.16 | $6.16 | $6.16 | $6.04 | 637 |
| 2020-10-20 | $6.47 | $6.51 | $6.29 | $6.29 | $6.17 | 2,010 |
| 2020-10-19 | $6.40 | $6.40 | $6.08 | $6.08 | $5.96 | 4,954 |
| 2020-10-16 | $6.27 | $6.49 | $6.27 | $6.48 | $6.36 | 4,079 |
| 2020-10-15 | $6.16 | $6.40 | $6.16 | $6.40 | $6.28 | 2,817 |
| 2020-10-14 | $6.23 | $6.35 | $6.22 | $6.27 | $6.15 | 48,301 |
| 2020-10-13 | $6.44 | $6.44 | $6.33 | $6.33 | $6.21 | 480 |
| 2020-10-12 | $6.69 | $6.69 | $6.61 | $6.65 | $6.52 | 503 |
| 2020-10-09 | $6.66 | $6.69 | $6.63 | $6.63 | $6.50 | 1,004 |
| 2020-10-08 | $6.75 | $6.75 | $6.67 | $6.69 | $6.56 | 3,999 |
| 2020-10-07 | $6.57 | $6.62 | $6.50 | $6.62 | $6.49 | 1,231 |
| 2020-10-06 | $6.56 | $6.66 | $6.47 | $6.50 | $6.38 | 4,720 |
| 2020-10-05 | $6.68 | $6.68 | $6.30 | $6.31 | $6.19 | 8,984 |
| 2020-10-02 | $6.25 | $6.51 | $6.24 | $6.43 | $6.31 | 24,542 |
| 2020-10-01 | $6.11 | $6.30 | $6.11 | $6.27 | $6.15 | 11,012 |
| 2020-09-30 | $6.21 | $6.22 | $6.02 | $6.06 | $5.94 | 16,824 |
| 2020-09-29 | $6.11 | $6.11 | $5.99 | $6.05 | $5.93 | 4,594 |
| 2020-09-28 | $6.20 | $6.30 | $6.14 | $6.19 | $6.07 | 17,728 |
| 2020-09-25 | $5.71 | $6.00 | $5.71 | $5.99 | $5.87 | 12,822 |
| 2020-09-24 | $5.88 | $6.03 | $5.70 | $5.70 | $5.59 | 6,093 |
| 2020-09-23 | $5.96 | $6.00 | $5.95 | $5.97 | $5.86 | 2,799 |
| 2020-09-22 | $6.08 | $6.10 | $6.00 | $6.00 | $5.88 | 5,757 |
| 2020-09-21 | $6.02 | $6.03 | $5.97 | $5.99 | $5.87 | 2,223 |
| 2020-09-18 | $6.33 | $6.36 | $6.33 | $6.36 | $6.24 | 257 |
| 2020-09-17 | $6.51 | $6.51 | $6.42 | $6.43 | $6.31 | 14,271 |
| 2020-09-16 | $6.38 | $6.75 | $6.38 | $6.72 | $6.59 | 4,102 |
| 2020-09-15 | $6.30 | $6.39 | $6.30 | $6.32 | $6.20 | 3,282 |
| 2020-09-14 | $5.82 | $6.23 | $5.82 | $6.22 | $6.10 | 31,349 |
| 2020-09-11 | $6.00 | $6.00 | $5.80 | $5.88 | $5.77 | 40,964 |
| 2020-09-10 | $6.05 | $6.05 | $6.00 | $6.02 | $5.90 | 1,441 |
| 2020-09-09 | $6.25 | $6.25 | $6.03 | $6.06 | $5.94 | 18,569 |
| 2020-09-08 | $6.53 | $6.53 | $6.28 | $6.30 | $6.18 | 1,514 |
| 2020-09-04 | $6.52 | $6.60 | $6.44 | $6.60 | $6.47 | 19,033 |
| 2020-09-03 | $6.27 | $6.68 | $6.27 | $6.68 | $6.55 | 10,238 |
| 2020-09-02 | $6.15 | $6.39 | $6.15 | $6.39 | $6.27 | 23,441 |
| 2020-09-01 | $6.19 | $6.26 | $6.19 | $6.24 | $6.12 | 6,654 |
| 2020-08-31 | $6.20 | $6.25 | $6.15 | $6.24 | $6.12 | 22,704 |
| 2020-08-28 | $6.21 | $6.21 | $6.16 | $6.18 | $6.06 | 1,419 |
| 2020-08-27 | $6.44 | $6.44 | $6.25 | $6.28 | $6.16 | 5,940 |
| 2020-08-26 | $6.55 | $6.55 | $6.46 | $6.47 | $6.35 | 2,195 |
| 2020-08-25 | $6.45 | $6.51 | $6.44 | $6.51 | $6.39 | 15,885 |
| 2020-08-24 | $6.16 | $6.44 | $6.16 | $6.42 | $6.30 | 7,142 |
| 2020-08-21 | $6.10 | $6.20 | $6.03 | $6.16 | $6.04 | 11,867 |
| 2020-08-20 | $6.15 | $6.22 | $6.14 | $6.20 | $6.08 | 4,414 |
| 2020-08-19 | $6.20 | $6.31 | $6.18 | $6.20 | $6.08 | 35,958 |
| 2020-08-18 | $6.52 | $6.52 | $6.52 | $6.52 | $6.39 | 15 |
| 2020-08-17 | $6.52 | $6.52 | $6.52 | $6.52 | $6.39 | 269 |
| 2020-08-14 | $6.60 | $6.61 | $6.52 | $6.52 | $6.39 | 8,987 |
| 2020-08-13 | $6.79 | $6.79 | $6.79 | $6.79 | $6.66 | 9 |
| 2020-08-12 | $6.71 | $6.79 | $6.71 | $6.79 | $6.66 | 6,945 |
| 2020-08-11 | $6.91 | $6.91 | $6.75 | $6.78 | $6.65 | 3,490 |
| 2020-08-10 | $6.74 | $6.83 | $6.71 | $6.71 | $6.58 | 2,833 |
| 2020-08-07 | $6.45 | $6.49 | $6.45 | $6.49 | $6.37 | 543 |
| 2020-08-06 | $6.59 | $6.60 | $6.41 | $6.51 | $6.38 | 14,498 |
| 2020-08-05 | $6.53 | $6.53 | $6.42 | $6.46 | $6.34 | 1,881 |
| 2020-08-04 | $6.33 | $6.54 | $6.31 | $6.52 | $6.39 | 5,091 |
| 2020-08-03 | $6.26 | $6.32 | $6.26 | $6.32 | $6.20 | 5,706 |
| 2020-07-31 | $6.50 | $6.51 | $6.50 | $6.51 | $6.38 | 1,113 |
| 2020-07-30 | $6.63 | $6.63 | $6.59 | $6.59 | $6.46 | 648 |
| 2020-07-29 | $6.58 | $6.58 | $6.53 | $6.58 | $6.45 | 3,370 |
| 2020-07-28 | $6.28 | $6.71 | $6.28 | $6.64 | $6.51 | 10,649 |
| 2020-07-27 | $6.31 | $6.32 | $6.28 | $6.28 | $6.16 | 3,079 |
| 2020-07-24 | $6.53 | $6.53 | $6.53 | $6.53 | $6.40 | 487 |
| 2020-07-23 | $6.66 | $6.66 | $6.62 | $6.64 | $6.51 | 14,575 |
| 2020-07-22 | $6.71 | $6.73 | $6.67 | $6.68 | $6.55 | 6,924 |
| 2020-07-21 | $6.82 | $6.82 | $6.72 | $6.72 | $6.59 | 6,050 |
| 2020-07-20 | $6.70 | $6.72 | $6.60 | $6.60 | $6.47 | 8,474 |
| 2020-07-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.66 | 945 |
| 2020-07-16 | $6.89 | $6.92 | $6.77 | $6.79 | $6.66 | 9,671 |
| 2020-07-15 | $7.00 | $7.00 | $6.95 | $6.95 | $6.82 | 2,704 |
| 2020-07-14 | $6.65 | $6.75 | $6.65 | $6.75 | $6.62 | 1,195 |
| 2020-07-13 | $6.66 | $6.79 | $6.66 | $6.79 | $6.66 | 1,313 |
| 2020-07-10 | $6.64 | $6.64 | $6.60 | $6.63 | $6.50 | 9,736 |
| 2020-07-09 | $6.42 | $6.45 | $6.31 | $6.37 | $6.25 | 24,243 |
| 2020-07-08 | $6.49 | $6.50 | $6.48 | $6.50 | $6.38 | 1,454 |
| 2020-07-07 | $6.85 | $6.85 | $6.51 | $6.51 | $6.38 | 11,195 |
| 2020-07-06 | $7.20 | $7.20 | $6.94 | $6.94 | $6.81 | 1,341 |
| 2020-07-02 | $7.15 | $7.15 | $7.10 | $7.11 | $6.97 | 4,953 |
| 2020-07-01 | $7.75 | $7.75 | $7.15 | $7.15 | $7.01 | 2,136 |
| 2020-06-30 | $6.98 | $7.31 | $6.76 | $7.30 | $7.16 | 13,845 |
| 2020-06-29 | $6.57 | $6.83 | $6.56 | $6.83 | $6.70 | 8,340 |
| 2020-06-26 | $6.65 | $6.65 | $6.55 | $6.59 | $6.46 | 5,032 |
| 2020-06-25 | $6.52 | $6.61 | $6.49 | $6.61 | $6.48 | 3,658 |
| 2020-06-24 | $6.60 | $6.60 | $6.33 | $6.33 | $6.21 | 3,736 |
| 2020-06-23 | $6.87 | $6.93 | $6.78 | $6.78 | $6.65 | 3,629 |
| 2020-06-22 | $6.78 | $6.93 | $6.77 | $6.93 | $6.80 | 3,756 |
| 2020-06-19 | $6.89 | $6.89 | $6.75 | $6.79 | $6.66 | 7,196 |
| 2020-06-18 | $6.93 | $6.93 | $6.75 | $6.86 | $6.73 | 2,991 |
| 2020-06-17 | $7.28 | $7.31 | $7.12 | $7.13 | $6.89 | 1,705 |
| 2020-06-16 | $7.43 | $7.57 | $7.38 | $7.45 | $7.20 | 16,672 |
| 2020-06-15 | $6.99 | $7.24 | $6.88 | $7.15 | $6.91 | 3,576 |
| 2020-06-12 | $7.03 | $7.09 | $6.91 | $7.05 | $6.81 | 5,337 |
| 2020-06-11 | $7.01 | $7.05 | $7.01 | $7.03 | $6.79 | 1,047 |
| 2020-06-10 | $7.97 | $7.97 | $7.97 | $7.97 | $7.70 | 103 |
| 2020-06-09 | $8.42 | $8.43 | $7.97 | $7.97 | $7.70 | 1,780 |
| 2020-06-08 | $8.00 | $8.77 | $7.99 | $8.70 | $8.40 | 33,222 |
| 2020-06-05 | $7.94 | $8.50 | $7.94 | $8.02 | $7.75 | 20,535 |
| 2020-06-04 | $7.38 | $7.82 | $7.38 | $7.78 | $7.52 | 18,967 |
| 2020-06-03 | $7.74 | $7.83 | $7.73 | $7.75 | $7.49 | 11,921 |
| 2020-06-02 | $7.18 | $7.26 | $7.09 | $7.19 | $6.95 | 76,250 |
| 2020-06-01 | $6.80 | $6.99 | $6.75 | $6.80 | $6.57 | 36,670 |
| 2020-05-29 | $7.00 | $7.00 | $6.65 | $6.74 | $6.51 | 17,269 |
| 2020-05-28 | $7.29 | $7.30 | $6.87 | $6.87 | $6.64 | 16,293 |
| 2020-05-27 | $7.49 | $7.50 | $7.15 | $7.29 | $7.04 | 17,888 |
| 2020-05-26 | $6.99 | $7.42 | $6.99 | $7.28 | $7.03 | 9,168 |
| 2020-05-22 | $7.15 | $7.15 | $6.73 | $6.84 | $6.61 | 40,189 |
| 2020-05-21 | $7.23 | $7.25 | $7.08 | $7.08 | $6.84 | 22,755 |
| 2020-05-20 | $7.10 | $7.22 | $7.09 | $7.18 | $6.94 | 8,072 |
| 2020-05-19 | $7.17 | $7.31 | $7.11 | $7.11 | $6.87 | 4,068 |
| 2020-05-18 | $7.25 | $7.50 | $7.25 | $7.32 | $7.07 | 40,026 |
| 2020-05-15 | $6.61 | $6.75 | $6.58 | $6.67 | $6.44 | 17,122 |
| 2020-05-14 | $6.87 | $7.05 | $6.79 | $7.00 | $6.76 | 2,010 |
| 2020-05-13 | $6.85 | $6.93 | $6.64 | $6.75 | $6.52 | 29,793 |
| 2020-05-12 | $7.43 | $7.43 | $7.34 | $7.34 | $7.09 | 2,338 |
| 2020-05-11 | $7.66 | $7.70 | $7.66 | $7.70 | $7.44 | 832 |
| 2020-05-08 | $8.18 | $8.25 | $8.08 | $8.11 | $7.83 | 14,171 |
| 2020-05-07 | $7.54 | $7.93 | $7.54 | $7.89 | $7.62 | 15,829 |
| 2020-05-06 | $7.99 | $7.99 | $7.66 | $7.66 | $7.40 | 557 |
| 2020-05-05 | $8.14 | $8.14 | $8.00 | $8.01 | $7.74 | 2,388 |
| 2020-05-04 | $7.62 | $7.95 | $7.58 | $7.95 | $7.68 | 11,676 |
| 2020-05-01 | $8.01 | $8.01 | $7.91 | $8.01 | $7.74 | 8,897 |
| 2020-04-30 | $8.16 | $8.27 | $8.14 | $8.27 | $7.99 | 15,596 |
| 2020-04-29 | $8.56 | $8.66 | $8.32 | $8.37 | $8.09 | 13,628 |
| 2020-04-28 | $8.21 | $8.39 | $8.21 | $8.23 | $7.95 | 6,381 |
| 2020-04-27 | $7.83 | $8.08 | $7.74 | $8.08 | $7.81 | 22,305 |
| 2020-04-24 | $7.80 | $7.80 | $7.58 | $7.71 | $7.45 | 3,429 |
| 2020-04-23 | $7.95 | $8.08 | $7.65 | $7.80 | $7.53 | 10,021 |
| 2020-04-22 | $8.00 | $8.14 | $7.89 | $8.14 | $7.86 | 3,707 |
| 2020-04-21 | $8.17 | $8.17 | $7.78 | $7.82 | $7.55 | 3,702 |
| 2020-04-20 | $8.66 | $8.66 | $8.56 | $8.57 | $8.28 | 974 |
| 2020-04-17 | $8.93 | $8.93 | $8.86 | $8.86 | $8.56 | 764 |
| 2020-04-16 | $8.66 | $8.66 | $8.47 | $8.57 | $8.28 | 1,025 |
| 2020-04-15 | $8.93 | $8.93 | $8.67 | $8.90 | $8.60 | 3,687 |
| 2020-04-14 | $9.50 | $9.50 | $9.24 | $9.24 | $8.93 | 1,456 |
| 2020-04-13 | $9.21 | $9.21 | $9.19 | $9.19 | $8.88 | 1,660 |
| 2020-04-09 | $9.57 | $9.61 | $9.43 | $9.61 | $9.28 | 3,314 |
| 2020-04-08 | $8.65 | $9.02 | $8.65 | $9.02 | $8.71 | 3,686 |
| 2020-04-07 | $9.00 | $9.03 | $8.50 | $8.61 | $8.32 | 7,979 |
| 2020-04-06 | $8.49 | $8.90 | $8.49 | $8.70 | $8.40 | 100,082 |
| 2020-04-03 | $8.31 | $8.43 | $8.00 | $8.16 | $7.88 | 5,396 |
| 2020-04-02 | $8.09 | $8.48 | $7.87 | $8.48 | $8.19 | 51,688 |
| 2020-04-01 | $8.31 | $8.65 | $7.96 | $8.08 | $7.81 | 16,165 |
| 2020-03-31 | $8.99 | $9.00 | $8.45 | $8.91 | $8.61 | 90,912 |
| 2020-03-30 | $8.27 | $8.94 | $8.27 | $8.72 | $8.42 | 48,018 |
| 2020-03-27 | $8.36 | $8.82 | $8.26 | $8.64 | $8.35 | 15,794 |
| 2020-03-26 | $8.63 | $8.83 | $8.40 | $8.71 | $8.41 | 2,515 |
| 2020-03-25 | $8.42 | $9.00 | $8.33 | $8.69 | $8.39 | 10,801 |
| 2020-03-24 | $7.60 | $8.25 | $7.60 | $8.25 | $7.97 | 33,701 |
| 2020-03-23 | $7.62 | $7.66 | $7.33 | $7.57 | $7.31 | 25,194 |
| 2020-03-20 | $8.28 | $8.66 | $7.91 | $7.91 | $7.64 | 37,772 |
| 2020-03-19 | $6.74 | $8.60 | $6.07 | $8.47 | $8.18 | 134,731 |
| 2020-03-18 | $8.48 | $8.48 | $6.26 | $7.08 | $6.84 | 53,629 |
| 2020-03-17 | $8.69 | $9.01 | $8.44 | $9.01 | $8.70 | 7,388 |
| 2020-03-16 | $8.98 | $9.26 | $8.48 | $8.48 | $8.19 | 17,429 |
| 2020-03-13 | $9.76 | $9.88 | $9.33 | $9.88 | $9.54 | 18,229 |
| 2020-03-12 | $9.42 | $9.56 | $8.67 | $9.45 | $9.03 | 22,252 |
| 2020-03-11 | $10.82 | $10.82 | $10.59 | $10.70 | $10.23 | 2,481 |
| 2020-03-10 | $10.55 | $11.09 | $10.55 | $11.09 | $10.60 | 464 |
| 2020-03-09 | $10.73 | $10.78 | $10.54 | $10.59 | $10.12 | 14,164 |
| 2020-03-06 | $11.55 | $11.75 | $11.55 | $11.75 | $11.23 | 1,668 |
| 2020-03-05 | $11.97 | $12.03 | $11.84 | $11.84 | $11.32 | 1,142 |
| 2020-03-04 | $12.35 | $12.50 | $12.15 | $12.15 | $11.61 | 20,675 |
| 2020-03-03 | $12.30 | $12.32 | $12.09 | $12.13 | $11.59 | 13,265 |
| 2020-03-02 | $11.70 | $12.30 | $11.47 | $12.30 | $11.76 | 31,035 |
| 2020-02-28 | $11.63 | $11.66 | $11.27 | $11.62 | $11.11 | 13,964 |
| 2020-02-27 | $12.19 | $12.19 | $12.02 | $12.10 | $11.57 | 4,801 |
| 2020-02-26 | $12.78 | $12.85 | $12.49 | $12.52 | $11.97 | 9,470 |
| 2020-02-25 | $13.15 | $13.19 | $12.64 | $12.76 | $12.20 | 9,080 |
| 2020-02-24 | $13.23 | $13.23 | $13.17 | $13.22 | $12.64 | 1,130 |
| 2020-02-21 | $13.69 | $13.69 | $13.49 | $13.56 | $12.96 | 3,239 |
| 2020-02-20 | $13.34 | $13.77 | $13.33 | $13.69 | $13.09 | 20,372 |
| 2020-02-19 | $13.50 | $13.50 | $13.33 | $13.33 | $12.74 | 5,703 |
| 2020-02-18 | $13.20 | $13.71 | $13.20 | $13.68 | $13.08 | 25,472 |
| 2020-02-14 | $13.54 | $13.64 | $13.54 | $13.62 | $13.02 | 3,219 |
| 2020-02-13 | $13.60 | $13.60 | $13.58 | $13.58 | $12.98 | 1,985 |
| 2020-02-12 | $13.56 | $13.61 | $13.48 | $13.48 | $12.88 | 12,392 |
| 2020-02-11 | $13.57 | $13.64 | $13.57 | $13.64 | $13.04 | 6,159 |
| 2020-02-10 | $13.43 | $13.55 | $13.42 | $13.50 | $12.90 | 9,700 |
| 2020-02-07 | $13.59 | $13.59 | $13.36 | $13.43 | $12.84 | 1,937 |
| 2020-02-06 | $13.80 | $13.81 | $13.71 | $13.72 | $13.11 | 2,216 |
| 2020-02-05 | $13.70 | $13.89 | $13.70 | $13.81 | $13.20 | 29,325 |
| 2020-02-04 | $13.68 | $13.75 | $13.66 | $13.75 | $13.14 | 7,073 |
| 2020-02-03 | $13.59 | $13.65 | $13.58 | $13.65 | $13.05 | 6,430 |
| 2020-01-31 | $13.70 | $13.70 | $13.49 | $13.52 | $12.92 | 4,406 |
| 2020-01-30 | $13.56 | $13.72 | $13.56 | $13.68 | $13.08 | 12,947 |
| 2020-01-29 | $13.72 | $13.85 | $13.72 | $13.82 | $13.21 | 5,620 |
| 2020-01-28 | $13.90 | $13.91 | $13.86 | $13.86 | $13.25 | 6,285 |
| 2020-01-27 | $13.80 | $13.93 | $13.78 | $13.88 | $13.27 | 7,093 |
| 2020-01-24 | $14.12 | $14.17 | $14.02 | $14.04 | $13.42 | 16,134 |
| 2020-01-23 | $14.00 | $14.20 | $13.99 | $14.19 | $13.56 | 25,745 |
| 2020-01-22 | $14.00 | $14.00 | $13.90 | $13.90 | $13.29 | 4,329 |
| 2020-01-21 | $14.00 | $14.00 | $13.98 | $13.99 | $13.37 | 4,421 |
| 2020-01-17 | $14.00 | $14.11 | $14.00 | $14.05 | $13.43 | 8,121 |
| 2020-01-16 | $13.86 | $13.96 | $13.83 | $13.94 | $13.32 | 15,288 |
| 2020-01-15 | $13.82 | $13.90 | $13.82 | $13.86 | $13.25 | 10,099 |
| 2020-01-14 | $14.00 | $14.00 | $13.78 | $13.86 | $13.25 | 7,297 |
| 2020-01-13 | $13.96 | $13.98 | $13.95 | $13.98 | $13.36 | 5,314 |
| 2020-01-10 | $13.78 | $13.83 | $13.78 | $13.83 | $13.22 | 1,935 |
| 2020-01-09 | $13.87 | $13.87 | $13.81 | $13.81 | $13.20 | 5,062 |
| 2020-01-08 | $13.81 | $13.87 | $13.70 | $13.80 | $13.19 | 17,229 |
| 2020-01-07 | $13.85 | $14.00 | $13.71 | $13.82 | $13.21 | 5,213 |
| 2020-01-06 | $13.84 | $13.97 | $13.84 | $13.97 | $13.35 | 2,067 |
| 2020-01-03 | $13.56 | $13.79 | $13.56 | $13.79 | $13.18 | 27,645 |
| 2020-01-02 | $13.91 | $13.91 | $13.52 | $13.56 | $12.96 | 27,117 |
| 2019-12-31 | $13.81 | $13.93 | $13.81 | $13.92 | $13.31 | 10,520 |
| 2019-12-30 | $13.80 | $13.85 | $13.70 | $13.75 | $13.14 | 11,763 |
| 2019-12-27 | $13.83 | $13.83 | $13.77 | $13.80 | $13.19 | 9,035 |
| 2019-12-26 | $13.78 | $13.82 | $13.76 | $13.76 | $13.15 | 2,401 |
| 2019-12-24 | $13.82 | $13.82 | $13.70 | $13.75 | $13.14 | 21,908 |
| 2019-12-23 | $13.60 | $13.80 | $13.60 | $13.68 | $13.08 | 8,499 |
| 2019-12-20 | $13.78 | $13.82 | $13.70 | $13.70 | $13.10 | 12,199 |
| 2019-12-19 | $13.60 | $13.90 | $13.60 | $13.81 | $13.10 | 4,334 |
| 2019-12-18 | $13.53 | $13.80 | $13.53 | $13.62 | $12.92 | 4,153 |
| 2019-12-17 | $13.68 | $13.73 | $13.60 | $13.62 | $12.92 | 7,098 |
| 2019-12-16 | $13.54 | $13.72 | $13.54 | $13.71 | $13.01 | 64,345 |
| 2019-12-13 | $13.61 | $13.61 | $13.50 | $13.57 | $12.87 | 12,298 |
| 2019-12-12 | $13.82 | $13.83 | $13.61 | $13.61 | $12.91 | 2,106 |
| 2019-12-11 | $14.09 | $14.09 | $13.83 | $13.88 | $13.17 | 5,379 |
| 2019-12-10 | $14.08 | $14.11 | $14.01 | $14.07 | $13.35 | 8,976 |
| 2019-12-09 | $13.92 | $13.99 | $13.92 | $13.99 | $13.27 | 12,798 |
| 2019-12-06 | $13.92 | $13.99 | $13.83 | $13.92 | $13.20 | 93,073 |
| 2019-12-05 | $13.86 | $13.91 | $13.80 | $13.82 | $13.11 | 4,591 |
| 2019-12-04 | $13.96 | $13.96 | $13.88 | $13.88 | $13.17 | 855 |
| 2019-12-03 | $13.76 | $13.79 | $13.76 | $13.79 | $13.08 | 2,845 |
| 2019-12-02 | $13.86 | $13.89 | $13.72 | $13.75 | $13.04 | 4,123 |
| 2019-11-29 | $13.92 | $14.02 | $13.92 | $13.97 | $13.25 | 846 |
| 2019-11-27 | $13.59 | $13.85 | $13.59 | $13.85 | $13.14 | 20,344 |
| 2019-11-26 | $13.60 | $13.66 | $13.53 | $13.61 | $12.91 | 6,774 |
| 2019-11-25 | $13.80 | $13.80 | $13.65 | $13.65 | $12.95 | 2,866 |
| 2019-11-22 | $13.73 | $13.88 | $13.55 | $13.81 | $13.10 | 14,339 |
| 2019-11-21 | $13.69 | $13.79 | $13.64 | $13.79 | $13.08 | 24,753 |
| 2019-11-20 | $13.90 | $13.92 | $13.76 | $13.83 | $13.12 | 9,470 |
| 2019-11-19 | $14.08 | $14.09 | $14.00 | $14.09 | $13.37 | 11,784 |
| 2019-11-18 | $14.28 | $14.28 | $14.20 | $14.20 | $13.47 | 1,592 |
| 2019-11-15 | $14.15 | $14.29 | $14.15 | $14.26 | $13.53 | 4,321 |
| 2019-11-14 | $14.24 | $14.24 | $14.12 | $14.17 | $13.44 | 8,930 |
| 2019-11-13 | $14.32 | $14.32 | $14.22 | $14.22 | $13.49 | 514 |
| 2019-11-12 | $14.44 | $14.47 | $14.16 | $14.25 | $13.52 | 3,473 |
| 2019-11-11 | $13.03 | $14.52 | $13.03 | $14.46 | $13.72 | 17,705 |
| 2019-11-08 | $14.49 | $14.51 | $14.46 | $14.47 | $13.73 | 2,777 |
| 2019-11-07 | $14.61 | $14.66 | $14.49 | $14.49 | $13.74 | 34,814 |
| 2019-11-06 | $14.69 | $14.69 | $14.65 | $14.65 | $13.90 | 766 |
| 2019-11-05 | $14.71 | $14.73 | $14.58 | $14.61 | $13.86 | 5,067 |
| 2019-11-04 | $14.59 | $14.71 | $14.54 | $14.70 | $13.94 | 22,662 |
| 2019-11-01 | $14.37 | $14.59 | $14.37 | $14.56 | $13.81 | 32,709 |
| 2019-10-31 | $14.36 | $14.41 | $14.36 | $14.40 | $13.66 | 6,071 |
| 2019-10-30 | $14.41 | $14.48 | $14.41 | $14.48 | $13.74 | 6,238 |
| 2019-10-29 | $14.33 | $14.33 | $14.26 | $14.29 | $13.56 | 11,608 |
| 2019-10-28 | $14.44 | $14.44 | $14.42 | $14.42 | $13.68 | 802 |
| 2019-10-25 | $14.35 | $14.55 | $14.35 | $14.44 | $13.70 | 16,018 |
| 2019-10-24 | $14.61 | $14.61 | $14.46 | $14.47 | $13.73 | 15,406 |
| 2019-10-23 | $14.25 | $14.31 | $14.19 | $14.31 | $13.57 | 10,346 |
| 2019-10-22 | $14.25 | $14.30 | $14.24 | $14.30 | $13.56 | 7,446 |
| 2019-10-21 | $14.03 | $14.30 | $14.03 | $14.30 | $13.56 | 6,362 |
| 2019-10-18 | $14.07 | $14.14 | $14.06 | $14.14 | $13.41 | 11,275 |
| 2019-10-17 | $13.90 | $14.09 | $13.89 | $14.06 | $13.34 | 35,686 |
| 2019-10-16 | $13.75 | $13.91 | $13.75 | $13.91 | $13.19 | 14,397 |
| 2019-10-15 | $13.67 | $13.74 | $13.66 | $13.67 | $12.97 | 5,610 |
| 2019-10-14 | $13.70 | $13.70 | $13.57 | $13.67 | $12.97 | 15,903 |
| 2019-10-11 | $13.65 | $13.87 | $13.57 | $13.80 | $13.09 | 3,066 |
| 2019-10-10 | $13.64 | $13.64 | $13.64 | $13.64 | $12.94 | 450 |
| 2019-10-09 | $13.71 | $13.78 | $13.67 | $13.67 | $12.97 | 20,126 |
| 2019-10-08 | $13.63 | $13.73 | $13.60 | $13.73 | $13.02 | 15,605 |
| 2019-10-07 | $13.67 | $13.88 | $13.67 | $13.82 | $13.11 | 19,448 |
| 2019-10-04 | $13.79 | $13.85 | $13.66 | $13.85 | $13.14 | 15,921 |
| 2019-10-03 | $13.59 | $13.81 | $13.53 | $13.80 | $13.09 | 25,566 |
| 2019-10-02 | $13.72 | $13.74 | $13.59 | $13.59 | $12.89 | 29,115 |
| 2019-10-01 | $14.13 | $14.20 | $13.79 | $13.79 | $13.08 | 14,161 |
| 2019-09-30 | $14.25 | $14.25 | $14.03 | $14.22 | $13.49 | 47,883 |
| 2019-09-27 | $14.04 | $14.19 | $14.04 | $14.17 | $13.44 | 2,484 |
| 2019-09-26 | $14.15 | $14.18 | $14.02 | $14.07 | $13.35 | 22,825 |
| 2019-09-25 | $13.91 | $14.10 | $13.91 | $14.04 | $13.32 | 5,542 |
| 2019-09-24 | $14.01 | $14.01 | $13.94 | $13.94 | $13.22 | 877 |
| 2019-09-23 | $13.86 | $13.97 | $13.85 | $13.94 | $13.22 | 9,495 |
| 2019-09-20 | $14.00 | $14.21 | $13.94 | $13.94 | $13.22 | 15,720 |
| 2019-09-19 | $13.92 | $14.01 | $13.90 | $13.97 | $13.25 | 22,996 |
| 2019-09-18 | $13.80 | $13.93 | $13.79 | $13.92 | $13.20 | 5,127 |
| 2019-09-17 | $14.00 | $14.09 | $13.87 | $13.88 | $13.17 | 35,577 |
| 2019-09-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.52 | 808 |
| 2019-09-13 | $14.32 | $14.33 | $14.22 | $14.24 | $13.51 | 10,509 |
| 2019-09-12 | $14.78 | $14.80 | $14.66 | $14.73 | $13.87 | 7,405 |
| 2019-09-11 | $14.79 | $14.87 | $14.79 | $14.83 | $13.96 | 12,943 |
| 2019-09-10 | $14.32 | $14.57 | $13.66 | $14.54 | $13.69 | 14,735 |
| 2019-09-09 | $14.25 | $14.34 | $14.25 | $14.34 | $13.50 | 7,843 |
| 2019-09-06 | $14.14 | $14.14 | $14.14 | $14.14 | $13.31 | 516 |
| 2019-09-05 | $13.81 | $13.99 | $13.76 | $13.99 | $13.17 | 2,078 |
| 2019-09-04 | $13.83 | $13.86 | $13.83 | $13.86 | $13.05 | 8,613 |
| 2019-09-03 | $13.94 | $13.94 | $13.74 | $13.74 | $12.94 | 1,819 |
| 2019-08-30 | $13.88 | $14.00 | $13.82 | $14.00 | $13.18 | 5,983 |
| 2019-08-29 | $13.83 | $13.86 | $13.82 | $13.86 | $13.05 | 2,476 |
| 2019-08-28 | $13.57 | $13.63 | $13.53 | $13.63 | $12.83 | 8,870 |
| 2019-08-27 | $13.53 | $13.59 | $13.44 | $13.44 | $12.66 | 6,633 |
| 2019-08-26 | $13.39 | $13.45 | $13.32 | $13.45 | $12.67 | 5,905 |
| 2019-08-23 | $13.42 | $13.42 | $13.42 | $13.42 | $12.64 | 244 |
| 2019-08-22 | $13.44 | $13.52 | $13.44 | $13.51 | $12.72 | 4,640 |
| 2019-08-21 | $13.38 | $13.43 | $13.38 | $13.43 | $12.65 | 4,149 |
| 2019-08-20 | $13.40 | $13.43 | $13.38 | $13.38 | $12.60 | 1,533 |
| 2019-08-19 | $13.40 | $13.45 | $13.40 | $13.45 | $12.67 | 2,324 |
| 2019-08-16 | $13.07 | $13.24 | $13.07 | $13.24 | $12.47 | 5,092 |
| 2019-08-15 | $12.87 | $13.04 | $12.87 | $13.04 | $12.28 | 10,307 |
| 2019-08-14 | $12.96 | $13.00 | $12.95 | $12.95 | $12.19 | 14,014 |
| 2019-08-13 | $13.15 | $13.21 | $13.09 | $13.18 | $12.41 | 13,587 |
| 2019-08-12 | $13.05 | $13.05 | $13.05 | $13.05 | $12.29 | 350 |
| 2019-08-09 | $13.20 | $13.23 | $12.95 | $13.02 | $12.26 | 6,580 |
| 2019-08-08 | $13.19 | $13.27 | $13.19 | $13.25 | $12.48 | 23,170 |
| 2019-08-07 | $12.79 | $13.18 | $12.79 | $13.18 | $12.41 | 13,772 |
| 2019-08-06 | $13.11 | $13.12 | $13.07 | $13.07 | $12.31 | 3,674 |
| 2019-08-05 | $13.11 | $13.11 | $12.97 | $12.97 | $12.21 | 1,214 |
| 2019-08-02 | $13.70 | $13.72 | $13.55 | $13.55 | $12.76 | 3,102 |
| 2019-08-01 | $13.84 | $13.93 | $13.72 | $13.79 | $12.99 | 15,741 |
| 2019-07-31 | $14.01 | $14.02 | $13.93 | $13.93 | $13.12 | 3,837 |
| 2019-07-30 | $14.04 | $14.10 | $14.04 | $14.05 | $13.23 | 6,072 |
| 2019-07-29 | $14.21 | $14.21 | $14.00 | $14.00 | $13.18 | 8,715 |
| 2019-07-26 | $14.27 | $14.27 | $14.04 | $14.12 | $13.30 | 15,577 |
| 2019-07-25 | $14.40 | $14.40 | $14.09 | $14.24 | $13.41 | 6,610 |
| 2019-07-24 | $14.57 | $14.67 | $14.56 | $14.67 | $13.81 | 8,900 |
| 2019-07-23 | $14.50 | $14.69 | $14.48 | $14.69 | $13.83 | 10,612 |
| 2019-07-22 | $14.53 | $14.64 | $14.41 | $14.41 | $13.57 | 5,440 |
| 2019-07-19 | $14.56 | $14.59 | $14.51 | $14.59 | $13.74 | 1,106 |
| 2019-07-18 | $14.73 | $14.73 | $14.60 | $14.60 | $13.75 | 1,227 |
| 2019-07-17 | $14.63 | $14.76 | $14.56 | $14.70 | $13.84 | 38,815 |
| 2019-07-16 | $14.90 | $14.90 | $14.72 | $14.73 | $13.87 | 1,779 |
| 2019-07-15 | $14.92 | $15.00 | $14.91 | $15.00 | $14.12 | 9,627 |
| 2019-07-12 | $14.94 | $14.96 | $14.91 | $14.93 | $14.06 | 8,559 |
| 2019-07-11 | $15.22 | $15.22 | $14.90 | $14.97 | $14.10 | 23,320 |
| 2019-07-10 | $15.15 | $15.30 | $15.15 | $15.30 | $14.41 | 9,452 |
| 2019-07-09 | $15.16 | $15.16 | $15.14 | $15.15 | $14.27 | 2,806 |
| 2019-07-08 | $15.21 | $15.21 | $15.15 | $15.19 | $14.30 | 4,161 |
| 2019-07-05 | $15.00 | $15.25 | $14.96 | $15.21 | $14.32 | 8,335 |
| 2019-07-03 | $14.99 | $15.18 | $14.99 | $15.15 | $14.27 | 8,070 |
| 2019-07-02 | $14.93 | $15.07 | $14.93 | $15.07 | $14.19 | 10,966 |
| 2019-07-01 | $14.80 | $15.01 | $12.25 | $14.99 | $14.12 | 9,716 |
| 2019-06-28 | $14.60 | $14.80 | $14.58 | $14.80 | $13.94 | 34,621 |
| 2019-06-27 | $14.30 | $14.57 | $14.30 | $14.56 | $13.71 | 5,582 |
| 2019-06-26 | $14.90 | $14.90 | $14.29 | $14.34 | $13.50 | 9,751 |
| 2019-06-25 | $15.03 | $15.03 | $14.71 | $14.71 | $13.85 | 2,012 |
| 2019-06-24 | $15.31 | $15.38 | $15.30 | $15.30 | $14.41 | 4,397 |
| 2019-06-21 | $15.43 | $15.51 | $15.36 | $15.48 | $14.58 | 28,694 |
| 2019-06-20 | $15.82 | $15.89 | $15.70 | $15.70 | $14.78 | 17,021 |
| 2019-06-19 | $15.62 | $15.83 | $15.62 | $15.83 | $14.91 | 2,876 |
| 2019-06-18 | $15.57 | $15.57 | $15.49 | $15.49 | $14.59 | 4,006 |
| 2019-06-17 | $15.24 | $15.53 | $15.24 | $15.51 | $14.60 | 4,155 |
| 2019-06-14 | $15.12 | $15.21 | $15.12 | $15.13 | $14.25 | 6,897 |
| 2019-06-13 | $15.13 | $15.17 | $15.13 | $15.17 | $14.28 | 2,501 |
| 2019-06-12 | $15.16 | $15.25 | $15.16 | $15.25 | $14.26 | 1,939 |
| 2019-06-11 | $15.27 | $15.27 | $15.11 | $15.13 | $14.15 | 5,267 |
| 2019-06-10 | $15.37 | $15.37 | $15.37 | $15.37 | $14.37 | 215 |
| 2019-06-07 | $15.54 | $15.59 | $15.37 | $15.39 | $14.39 | 3,824 |
| 2019-06-06 | $15.58 | $15.61 | $15.51 | $15.56 | $14.55 | 15,243 |
| 2019-06-05 | $15.41 | $15.58 | $15.40 | $15.58 | $14.57 | 3,229 |
| 2019-06-04 | $15.29 | $15.29 | $15.24 | $15.26 | $14.27 | 3,137 |
| 2019-06-03 | $15.18 | $15.30 | $15.18 | $15.30 | $14.31 | 1,548 |
| 2019-05-31 | $15.14 | $15.31 | $15.05 | $15.31 | $14.32 | 14,441 |
| 2019-05-30 | $15.45 | $15.45 | $15.25 | $15.25 | $14.26 | 1,349 |
| 2019-05-29 | $15.68 | $15.68 | $15.47 | $15.47 | $14.47 | 2,669 |
| 2019-05-28 | $15.67 | $15.82 | $15.67 | $15.82 | $14.79 | 4,913 |
| 2019-05-24 | $15.75 | $15.79 | $15.69 | $15.72 | $14.70 | 7,105 |
| 2019-05-23 | $15.67 | $15.75 | $15.63 | $15.70 | $14.68 | 10,825 |
| 2019-05-22 | $15.56 | $15.56 | $15.56 | $15.56 | $14.55 | 249 |
| 2019-05-21 | $15.63 | $15.69 | $15.58 | $15.69 | $14.67 | 4,204 |
| 2019-05-20 | $15.63 | $15.68 | $15.47 | $15.47 | $14.47 | 2,120 |
| 2019-05-17 | $15.51 | $15.70 | $15.51 | $15.70 | $14.68 | 8,306 |
| 2019-05-16 | $15.59 | $15.60 | $15.45 | $15.56 | $14.55 | 1,066 |
| 2019-05-15 | $15.33 | $15.48 | $15.29 | $15.48 | $14.48 | 41,698 |
| 2019-05-14 | $15.24 | $15.32 | $15.24 | $15.32 | $14.33 | 871 |
| 2019-05-13 | $15.22 | $15.23 | $15.22 | $15.23 | $14.24 | 1,597 |
| 2019-05-10 | $15.20 | $15.20 | $15.13 | $15.13 | $14.15 | 10,975 |
| 2019-05-09 | $15.21 | $15.36 | $15.07 | $15.36 | $14.36 | 5,821 |
| 2019-05-08 | $15.33 | $15.34 | $15.23 | $15.29 | $14.30 | 999 |
| 2019-05-07 | $15.61 | $15.61 | $15.31 | $15.31 | $14.32 | 1,013 |
| 2019-05-06 | $15.54 | $15.72 | $15.54 | $15.72 | $14.70 | 11,164 |
| 2019-05-03 | $15.41 | $15.65 | $15.41 | $15.64 | $14.63 | 11,840 |
| 2019-05-02 | $15.45 | $15.45 | $15.35 | $15.43 | $14.43 | 4,566 |
| 2019-05-01 | $15.50 | $15.60 | $15.47 | $15.54 | $14.53 | 18,801 |
| 2019-04-30 | $15.31 | $15.49 | $15.31 | $15.47 | $14.47 | 18,338 |
| 2019-04-29 | $15.53 | $15.53 | $15.41 | $15.41 | $14.41 | 2,045 |
| 2019-04-26 | $15.47 | $15.47 | $15.47 | $15.47 | $14.47 | 247 |
| 2019-04-25 | $15.21 | $15.46 | $15.14 | $15.32 | $14.33 | 9,858 |
| 2019-04-24 | $15.25 | $15.34 | $15.25 | $15.26 | $14.27 | 4,100 |
| 2019-04-23 | $14.84 | $15.19 | $14.84 | $15.19 | $14.21 | 39,904 |
| 2019-04-22 | $14.99 | $14.99 | $14.87 | $14.88 | $13.92 | 14,477 |
| 2019-04-18 | $15.21 | $15.21 | $15.11 | $15.11 | $14.13 | 436 |
| 2019-04-17 | $15.64 | $15.64 | $14.97 | $15.04 | $14.06 | 21,770 |
| 2019-04-16 | $15.72 | $15.72 | $15.72 | $15.72 | $14.70 | 202 |
| 2019-04-15 | $15.70 | $15.73 | $15.70 | $15.72 | $14.70 | 12,499 |
| 2019-04-12 | $15.67 | $15.79 | $15.67 | $15.79 | $14.77 | 15,402 |
| 2019-04-11 | $15.71 | $15.78 | $15.68 | $15.75 | $14.73 | 25,592 |
| 2019-04-10 | $15.75 | $15.86 | $15.75 | $15.86 | $14.83 | 1,994 |
| 2019-04-09 | $15.66 | $15.66 | $15.54 | $15.57 | $14.56 | 6,641 |
| 2019-04-08 | $15.76 | $15.76 | $15.63 | $15.74 | $14.72 | 5,165 |
| 2019-04-05 | $15.75 | $15.90 | $15.75 | $15.75 | $14.73 | 7,245 |
| 2019-04-04 | $15.82 | $15.85 | $15.75 | $15.80 | $14.78 | 17,747 |
| 2019-04-03 | $15.82 | $15.87 | $15.78 | $15.83 | $14.80 | 30,918 |
| 2019-04-02 | $15.70 | $15.85 | $15.70 | $15.85 | $14.82 | 4,173 |
| 2019-04-01 | $15.82 | $15.85 | $15.62 | $15.85 | $14.82 | 13,045 |
| 2019-03-29 | $15.90 | $15.95 | $15.76 | $15.95 | $14.92 | 21,943 |
| 2019-03-28 | $15.65 | $15.80 | $15.65 | $15.80 | $14.78 | 18,702 |
| 2019-03-27 | $15.79 | $15.79 | $15.64 | $15.71 | $14.69 | 4,578 |
| 2019-03-26 | $15.65 | $15.72 | $15.56 | $15.72 | $14.70 | 17,845 |
| 2019-03-25 | $15.64 | $15.74 | $15.61 | $15.61 | $14.60 | 20,128 |
| 2019-03-22 | $15.91 | $15.91 | $15.71 | $15.78 | $14.76 | 36,706 |
| 2019-03-21 | $15.97 | $16.00 | $15.87 | $15.89 | $14.86 | 10,859 |
| 2019-03-20 | $15.72 | $15.85 | $15.71 | $15.73 | $14.71 | 5,986 |
| 2019-03-19 | $16.01 | $16.01 | $15.86 | $15.86 | $14.83 | 1,145 |
| 2019-03-18 | $16.03 | $16.03 | $15.90 | $15.91 | $14.88 | 19,109 |
| 2019-03-15 | $16.03 | $16.03 | $16.03 | $16.03 | $14.99 | 1,676 |
| 2019-03-14 | $15.90 | $15.98 | $15.90 | $15.98 | $14.94 | 6,991 |
| 2019-03-13 | $16.00 | $16.04 | $15.99 | $16.04 | $14.90 | 4,949 |
| 2019-03-12 | $15.91 | $15.98 | $15.91 | $15.98 | $14.85 | 1,690 |
| 2019-03-11 | $15.84 | $15.84 | $15.56 | $15.74 | $14.62 | 13,381 |
| 2019-03-08 | $15.99 | $16.00 | $15.80 | $15.80 | $14.68 | 2,157 |
| 2019-03-07 | $15.72 | $15.97 | $15.72 | $15.93 | $14.80 | 15,753 |
| 2019-03-06 | $15.75 | $15.75 | $15.53 | $15.67 | $14.56 | 7,874 |
| 2019-03-05 | $15.39 | $15.75 | $15.39 | $15.71 | $14.60 | 2,077 |
| 2019-03-04 | $15.18 | $15.49 | $15.17 | $15.49 | $14.39 | 8,189 |
| 2019-03-01 | $15.00 | $15.19 | $14.94 | $15.19 | $14.11 | 5,279 |
| 2019-02-28 | $15.18 | $15.35 | $15.15 | $15.21 | $14.13 | 18,031 |
| 2019-02-27 | $15.32 | $15.32 | $15.13 | $15.17 | $14.09 | 12,428 |
| 2019-02-26 | $15.41 | $15.41 | $15.36 | $15.40 | $14.31 | 3,655 |
| 2019-02-25 | $15.59 | $15.59 | $15.50 | $15.50 | $14.40 | 4,461 |
| 2019-02-22 | $15.47 | $15.56 | $15.46 | $15.51 | $14.41 | 8,815 |
| 2019-02-21 | $15.29 | $15.29 | $15.29 | $15.29 | $14.20 | 225 |
| 2019-02-20 | $15.40 | $15.45 | $15.28 | $15.44 | $14.34 | 53,804 |
| 2019-02-19 | $15.26 | $15.55 | $15.22 | $15.53 | $14.43 | 9,597 |
| 2019-02-15 | $15.49 | $15.49 | $15.42 | $15.45 | $14.35 | 9,257 |
| 2019-02-14 | $15.43 | $15.43 | $15.33 | $15.33 | $14.24 | 252 |
| 2019-02-13 | $15.53 | $15.53 | $15.47 | $15.52 | $14.42 | 2,259 |
| 2019-02-12 | $15.47 | $15.57 | $15.47 | $15.57 | $14.47 | 4,479 |
| 2019-02-11 | $15.39 | $15.52 | $15.37 | $15.42 | $14.33 | 5,546 |
| 2019-02-08 | $15.42 | $15.46 | $15.40 | $15.46 | $14.36 | 3,408 |
| 2019-02-07 | $15.45 | $15.65 | $15.43 | $15.65 | $14.54 | 2,094 |
| 2019-02-06 | $15.51 | $15.51 | $15.31 | $15.45 | $14.35 | 26,195 |
| 2019-02-05 | $15.42 | $15.63 | $15.36 | $15.63 | $14.52 | 8,676 |
| 2019-02-04 | $15.31 | $15.43 | $15.30 | $15.41 | $14.32 | 6,298 |
| 2019-02-01 | $15.20 | $15.20 | $15.00 | $15.11 | $14.04 | 1,914 |
| 2019-01-31 | $15.32 | $15.43 | $15.29 | $15.42 | $14.33 | 13,334 |
| 2019-01-30 | $15.21 | $15.44 | $15.21 | $15.44 | $14.34 | 26,974 |
| 2019-01-29 | $14.96 | $15.19 | $14.95 | $15.19 | $14.11 | 26,159 |
| 2019-01-28 | $14.80 | $14.97 | $14.80 | $14.90 | $13.84 | 15,386 |
| 2019-01-25 | $14.75 | $14.85 | $14.75 | $14.83 | $13.78 | 24,879 |
| 2019-01-24 | $14.44 | $14.56 | $14.44 | $14.56 | $13.53 | 4,962 |
| 2019-01-23 | $14.81 | $14.81 | $14.60 | $14.60 | $13.56 | 6,219 |
| 2019-01-22 | $14.70 | $14.85 | $14.68 | $14.75 | $13.70 | 8,381 |
| 2019-01-18 | $14.77 | $14.82 | $14.73 | $14.81 | $13.76 | 14,291 |
| 2019-01-17 | $14.87 | $14.87 | $14.77 | $14.77 | $13.72 | 7,201 |
| 2019-01-16 | $14.87 | $14.87 | $14.76 | $14.85 | $13.80 | 7,521 |
| 2019-01-15 | $14.57 | $14.80 | $14.25 | $14.78 | $13.73 | 22,750 |
| 2019-01-14 | $14.68 | $14.85 | $14.28 | $14.66 | $13.62 | 29,777 |
| 2019-01-11 | $14.72 | $14.88 | $14.71 | $14.84 | $13.79 | 24,051 |
| 2019-01-10 | $14.50 | $14.84 | $14.06 | $14.77 | $13.72 | 340,796 |
| 2019-01-09 | $14.65 | $14.80 | $14.60 | $14.80 | $13.75 | 10,624 |
| 2019-01-08 | $14.49 | $14.76 | $14.43 | $14.76 | $13.71 | 5,132 |
| 2019-01-07 | $14.04 | $14.44 | $14.04 | $14.34 | $13.32 | 19,154 |
| 2019-01-04 | $14.04 | $14.17 | $14.04 | $14.14 | $13.14 | 29,580 |
| 2019-01-03 | $13.94 | $14.09 | $13.81 | $13.91 | $12.92 | 211,664 |
| 2019-01-02 | $13.86 | $13.89 | $13.73 | $13.81 | $12.83 | 21,309 |
| 2018-12-31 | $14.70 | $14.70 | $13.93 | $14.16 | $13.16 | 20,866 |
| 2018-12-28 | $14.27 | $14.27 | $14.07 | $14.27 | $13.26 | 17,104 |
| 2018-12-27 | $14.28 | $14.28 | $13.75 | $14.21 | $13.20 | 58,893 |
| 2018-12-26 | $13.84 | $14.30 | $13.84 | $14.27 | $13.26 | 9,339 |
| 2018-12-24 | $14.09 | $14.09 | $13.74 | $13.74 | $12.77 | 12,636 |
| 2018-12-21 | $14.58 | $14.67 | $14.35 | $14.35 | $13.33 | 17,084 |
| 2018-12-20 | $14.40 | $14.69 | $14.29 | $14.46 | $13.43 | 17,891 |
| 2018-12-19 | $14.77 | $14.77 | $14.58 | $14.58 | $13.55 | 347 |
| 2018-12-18 | $14.76 | $14.88 | $14.74 | $14.74 | $13.69 | 1,953 |
| 2018-12-17 | $15.20 | $15.20 | $14.88 | $14.94 | $13.88 | 7,396 |
| 2018-12-14 | $15.27 | $15.41 | $15.22 | $15.30 | $14.21 | 43,533 |
| 2018-12-13 | $15.53 | $15.53 | $15.42 | $15.48 | $14.28 | 50,147 |
| 2018-12-12 | $15.83 | $15.87 | $15.34 | $15.36 | $14.17 | 4,089 |
| 2018-12-11 | $15.82 | $16.08 | $15.79 | $15.84 | $14.62 | 2,547 |
| 2018-12-10 | $15.95 | $15.95 | $15.88 | $15.88 | $14.65 | 1,244 |
| 2018-12-07 | $16.30 | $16.31 | $16.13 | $16.13 | $14.88 | 5,532 |
| 2018-12-06 | $15.74 | $16.32 | $15.54 | $16.30 | $15.04 | 28,948 |
| 2018-12-04 | $16.00 | $16.09 | $15.80 | $15.80 | $14.58 | 8,876 |
| 2018-12-03 | $16.15 | $16.25 | $16.04 | $16.12 | $14.87 | 26,749 |
| 2018-11-30 | $15.90 | $16.16 | $15.89 | $16.15 | $14.90 | 11,533 |
| 2018-11-29 | $15.82 | $15.86 | $15.70 | $15.79 | $14.57 | 2,324 |
| 2018-11-28 | $15.67 | $15.91 | $15.66 | $15.90 | $14.67 | 19,108 |
| 2018-11-27 | $15.44 | $15.58 | $15.42 | $15.58 | $14.38 | 7,809 |
| 2018-11-26 | $15.45 | $15.45 | $15.36 | $15.42 | $14.23 | 8,745 |
| 2018-11-23 | $15.15 | $15.44 | $11.99 | $15.38 | $14.19 | 20,569 |
| 2018-11-21 | $15.23 | $15.45 | $15.23 | $15.26 | $14.08 | 19,839 |
| 2018-11-20 | $15.34 | $15.36 | $15.22 | $15.26 | $14.08 | 7,324 |
| 2018-11-19 | $15.58 | $15.60 | $15.35 | $15.40 | $14.21 | 25,764 |
| 2018-11-16 | $15.39 | $15.45 | $15.38 | $15.42 | $14.23 | 17,273 |
| 2018-11-15 | $15.50 | $15.50 | $15.45 | $15.48 | $14.28 | 1,263 |
| 2018-11-14 | $15.75 | $15.75 | $15.72 | $15.73 | $14.51 | 17,721 |
| 2018-11-13 | $15.78 | $15.87 | $15.77 | $15.81 | $14.59 | 6,189 |
| 2018-11-12 | $15.95 | $15.96 | $15.91 | $15.91 | $14.68 | 5,040 |
| 2018-11-09 | $15.94 | $15.95 | $15.93 | $15.93 | $14.70 | 1,244 |
| 2018-11-08 | $16.15 | $16.23 | $16.04 | $16.04 | $14.80 | 19,613 |
| 2018-11-07 | $16.12 | $16.29 | $16.11 | $16.29 | $15.03 | 9,913 |
| 2018-11-06 | $16.02 | $16.17 | $16.01 | $16.17 | $14.92 | 12,894 |
| 2018-11-05 | $15.63 | $15.93 | $15.63 | $15.77 | $14.55 | 5,239 |
| 2018-11-02 | $15.67 | $15.69 | $15.47 | $15.69 | $14.48 | 5,888 |
| 2018-11-01 | $15.98 | $16.05 | $15.85 | $15.89 | $14.66 | 9,384 |
| 2018-10-31 | $15.74 | $15.98 | $15.72 | $15.86 | $14.63 | 6,078 |
| 2018-10-30 | $15.79 | $15.83 | $15.68 | $15.75 | $14.53 | 16,554 |
| 2018-10-29 | $15.67 | $15.68 | $15.50 | $15.58 | $14.38 | 7,130 |
| 2018-10-26 | $15.50 | $15.56 | $15.50 | $15.55 | $14.35 | 3,305 |
| 2018-10-25 | $15.75 | $15.78 | $15.55 | $15.78 | $14.56 | 9,221 |
| 2018-10-24 | $15.80 | $15.80 | $15.80 | $15.80 | $14.58 | 319 |
| 2018-10-23 | $15.77 | $15.82 | $15.59 | $15.71 | $14.50 | 10,168 |
| 2018-10-22 | $16.11 | $16.11 | $15.74 | $15.75 | $14.53 | 20,544 |
| 2018-10-19 | $15.96 | $16.18 | $15.75 | $16.07 | $14.83 | 25,906 |
| 2018-10-18 | $16.13 | $16.19 | $16.00 | $16.01 | $14.77 | 13,952 |
| 2018-10-17 | $15.92 | $16.22 | $15.92 | $16.14 | $14.89 | 7,984 |
| 2018-10-16 | $15.81 | $15.87 | $15.81 | $15.87 | $14.64 | 306 |
| 2018-10-15 | $15.59 | $15.87 | $15.59 | $15.74 | $14.52 | 15,916 |
| 2018-10-12 | $15.75 | $15.75 | $15.64 | $15.64 | $14.43 | 2,007 |
| 2018-10-11 | $15.89 | $15.89 | $15.63 | $15.63 | $14.42 | 10,737 |
| 2018-10-10 | $16.11 | $16.17 | $15.99 | $15.99 | $14.75 | 17,485 |
| 2018-10-09 | $16.12 | $16.23 | $16.12 | $16.15 | $14.90 | 1,728 |
| 2018-10-08 | $15.75 | $16.16 | $15.75 | $16.09 | $14.85 | 22,656 |
| 2018-10-05 | $16.06 | $16.06 | $15.92 | $15.92 | $14.69 | 6,170 |
| 2018-10-04 | $16.08 | $16.17 | $16.01 | $16.02 | $14.78 | 23,448 |
| 2018-10-03 | $16.21 | $16.28 | $16.14 | $16.28 | $15.02 | 3,643 |
| 2018-10-02 | $16.36 | $16.36 | $16.15 | $16.21 | $14.96 | 13,676 |
| 2018-10-01 | $16.55 | $16.58 | $16.29 | $16.29 | $15.03 | 12,991 |
| 2018-09-28 | $16.48 | $16.68 | $16.23 | $16.68 | $15.39 | 22,294 |
| 2018-09-27 | $16.45 | $16.45 | $16.45 | $16.45 | $15.18 | 3,368 |
| 2018-09-26 | $16.35 | $16.43 | $16.35 | $16.43 | $15.16 | 2,350 |
| 2018-09-25 | $16.24 | $16.44 | $16.20 | $16.34 | $15.08 | 16,601 |
| 2018-09-24 | $16.32 | $16.55 | $16.21 | $16.28 | $15.02 | 12,677 |
| 2018-09-21 | $16.70 | $16.70 | $16.69 | $16.69 | $15.40 | 315 |
| 2018-09-20 | $16.53 | $16.56 | $16.51 | $16.55 | $15.27 | 18,301 |
| 2018-09-19 | $16.73 | $16.75 | $16.44 | $16.46 | $15.19 | 16,906 |
| 2018-09-18 | $16.69 | $16.88 | $16.68 | $16.73 | $15.44 | 31,954 |
| 2018-09-17 | $16.87 | $16.87 | $16.87 | $16.87 | $15.57 | 467 |
| 2018-09-14 | $16.86 | $16.87 | $16.77 | $16.79 | $15.49 | 2,139 |
| 2018-09-13 | $17.15 | $17.17 | $16.98 | $16.98 | $15.67 | 11,075 |
| 2018-09-12 | $17.26 | $17.32 | $17.13 | $17.13 | $15.71 | 6,807 |
| 2018-09-11 | $17.30 | $17.35 | $17.26 | $17.35 | $15.91 | 6,558 |
| 2018-09-10 | $17.30 | $17.36 | $17.25 | $17.29 | $15.86 | 6,476 |
| 2018-09-07 | $17.45 | $17.45 | $17.17 | $17.20 | $15.77 | 1,535 |
| 2018-09-06 | $17.38 | $17.46 | $17.35 | $17.46 | $16.01 | 13,622 |
| 2018-09-05 | $17.30 | $17.35 | $17.26 | $17.26 | $15.83 | 6,712 |
| 2018-09-04 | $17.45 | $17.46 | $17.09 | $17.09 | $15.67 | 9,747 |
| 2018-08-31 | $17.50 | $17.61 | $17.44 | $17.59 | $16.13 | 5,808 |
| 2018-08-30 | $17.41 | $17.52 | $17.39 | $17.52 | $16.07 | 14,865 |
| 2018-08-29 | $17.46 | $17.58 | $17.40 | $17.41 | $15.97 | 10,019 |
| 2018-08-28 | $17.29 | $17.50 | $17.25 | $17.46 | $16.01 | 49,950 |
| 2018-08-27 | $17.30 | $17.45 | $17.16 | $17.21 | $15.78 | 11,742 |
| 2018-08-24 | $17.25 | $17.48 | $17.00 | $17.41 | $15.97 | 23,850 |
| 2018-08-23 | $17.40 | $17.42 | $17.33 | $17.33 | $15.89 | 3,606 |
| 2018-08-22 | $17.36 | $17.37 | $17.32 | $17.32 | $15.88 | 3,929 |
| 2018-08-21 | $17.49 | $17.50 | $17.32 | $17.37 | $15.93 | 4,532 |
| 2018-08-20 | $17.73 | $17.79 | $17.08 | $17.52 | $16.07 | 37,974 |
| 2018-08-17 | $17.25 | $17.71 | $17.24 | $17.71 | $16.24 | 14,043 |
| 2018-08-16 | $16.87 | $17.25 | $16.57 | $17.25 | $15.82 | 15,490 |
| 2018-08-15 | $16.68 | $17.09 | $16.19 | $17.06 | $15.64 | 13,721 |
| 2018-08-14 | $16.86 | $16.93 | $16.82 | $16.84 | $15.44 | 52,656 |
| 2018-08-13 | $16.59 | $16.90 | $16.03 | $16.80 | $15.41 | 22,534 |
| 2018-08-10 | $16.89 | $16.95 | $16.89 | $16.94 | $15.53 | 4,094 |
| 2018-08-09 | $17.00 | $17.06 | $16.97 | $17.03 | $15.62 | 17,688 |
| 2018-08-08 | $16.93 | $17.05 | $16.92 | $17.00 | $15.59 | 13,717 |
| 2018-08-07 | $17.10 | $17.10 | $17.00 | $17.01 | $15.60 | 13,979 |
| 2018-08-06 | $16.98 | $17.17 | $16.98 | $17.17 | $15.75 | 27,917 |
| 2018-08-03 | $16.96 | $17.13 | $16.92 | $17.05 | $15.64 | 6,766 |
| 2018-08-02 | $16.90 | $16.93 | $16.84 | $16.93 | $15.53 | 6,707 |
| 2018-08-01 | $16.55 | $16.88 | $16.55 | $16.87 | $15.47 | 10,590 |
| 2018-07-31 | $16.47 | $16.65 | $16.47 | $16.59 | $15.21 | 19,957 |
| 2018-07-30 | $16.35 | $16.35 | $16.10 | $16.29 | $14.94 | 14,838 |
| 2018-07-27 | $16.51 | $16.51 | $16.51 | $16.51 | $15.14 | 132 |
| 2018-07-26 | $16.74 | $16.75 | $16.41 | $16.51 | $15.14 | 27,814 |
| 2018-07-25 | $16.49 | $16.70 | $16.49 | $16.70 | $15.31 | 1,440 |
| 2018-07-24 | $16.77 | $16.77 | $16.70 | $16.72 | $15.33 | 1,012 |
| 2018-07-23 | $16.80 | $16.80 | $16.80 | $16.80 | $15.41 | 1,410 |
| 2018-07-20 | $17.04 | $17.04 | $16.85 | $16.88 | $15.48 | 9,784 |
| 2018-07-19 | $16.87 | $17.22 | $16.87 | $17.13 | $15.71 | 29,839 |
| 2018-07-18 | $16.99 | $16.99 | $16.81 | $16.88 | $15.48 | 4,218 |
| 2018-07-17 | $17.20 | $17.27 | $17.19 | $17.24 | $15.81 | 2,001 |
| 2018-07-16 | $17.21 | $17.32 | $17.20 | $17.22 | $15.79 | 6,575 |
| 2018-07-13 | $17.17 | $17.18 | $17.16 | $17.16 | $15.74 | 1,103 |
| 2018-07-12 | $17.18 | $17.18 | $17.12 | $17.18 | $15.76 | 6,707 |
| 2018-07-11 | $17.08 | $17.21 | $17.08 | $17.16 | $15.74 | 10,266 |
| 2018-07-10 | $17.39 | $17.41 | $17.29 | $17.29 | $15.86 | 2,961 |
| 2018-07-09 | $17.39 | $17.39 | $17.22 | $17.31 | $15.87 | 11,252 |
| 2018-07-06 | $17.30 | $17.33 | $17.24 | $17.31 | $15.87 | 17,074 |
| 2018-07-05 | $17.04 | $17.20 | $16.79 | $17.20 | $15.77 | 13,949 |
| 2018-07-03 | $16.83 | $17.20 | $16.83 | $17.19 | $15.76 | 28,459 |
| 2018-07-02 | $16.83 | $17.16 | $16.77 | $16.94 | $15.53 | 10,479 |
| 2018-06-29 | $17.15 | $17.15 | $16.99 | $17.09 | $15.67 | 19,648 |
| 2018-06-28 | $17.05 | $17.05 | $16.90 | $17.01 | $15.60 | 3,741 |
| 2018-06-27 | $17.05 | $17.05 | $16.89 | $16.95 | $15.54 | 12,832 |
| 2018-06-26 | $17.07 | $17.07 | $17.07 | $17.07 | $15.65 | 17,307 |
| 2018-06-25 | $16.98 | $17.11 | $16.98 | $17.07 | $15.65 | 6,800 |
| 2018-06-22 | $16.98 | $17.14 | $16.98 | $17.05 | $15.64 | 3,888 |
| 2018-06-21 | $16.85 | $17.07 | $16.85 | $17.01 | $15.60 | 9,735 |
| 2018-06-20 | $16.81 | $17.05 | $16.81 | $17.04 | $15.63 | 6,308 |
| 2018-06-19 | $16.87 | $16.90 | $16.80 | $16.80 | $15.41 | 1,647 |
| 2018-06-18 | $16.71 | $16.93 | $16.36 | $16.82 | $15.42 | 4,653 |
| 2018-06-15 | $16.94 | $17.01 | $16.86 | $16.87 | $15.47 | 6,123 |
| 2018-06-14 | $16.77 | $16.93 | $16.77 | $16.84 | $15.44 | 17,228 |
| 2018-06-13 | $17.04 | $17.04 | $16.94 | $16.94 | $15.44 | 1,888 |
| 2018-06-12 | $16.96 | $17.10 | $16.96 | $17.09 | $15.58 | 4,256 |
| 2018-06-11 | $17.04 | $17.14 | $17.04 | $17.05 | $15.54 | 11,200 |
| 2018-06-08 | $17.10 | $17.20 | $17.10 | $17.20 | $15.68 | 3,135 |
| 2018-06-07 | $17.02 | $17.14 | $16.99 | $17.12 | $15.60 | 7,516 |
| 2018-06-06 | $17.10 | $17.10 | $17.00 | $17.10 | $15.58 | 12,721 |
| 2018-06-05 | $17.20 | $17.20 | $17.01 | $17.08 | $15.57 | 4,639 |
| 2018-06-04 | $16.89 | $17.23 | $16.89 | $17.23 | $15.70 | 7,988 |
| 2018-06-01 | $16.98 | $17.10 | $16.98 | $17.08 | $15.57 | 15,316 |
| 2018-05-31 | $16.89 | $16.93 | $16.81 | $16.90 | $15.40 | 10,991 |
| 2018-05-30 | $16.70 | $16.90 | $16.70 | $16.90 | $15.40 | 13,568 |
| 2018-05-29 | $16.38 | $16.62 | $16.38 | $16.62 | $15.15 | 5,789 |
| 2018-05-25 | $16.43 | $16.44 | $16.43 | $16.44 | $14.98 | 3,651 |
| 2018-05-24 | $16.36 | $16.36 | $16.27 | $16.35 | $14.90 | 5,673 |
| 2018-05-23 | $16.45 | $16.50 | $16.45 | $16.45 | $14.99 | 3,398 |
| 2018-05-22 | $16.05 | $16.16 | $16.05 | $16.09 | $14.66 | 1,570 |
| 2018-05-21 | $15.95 | $16.02 | $15.95 | $15.99 | $14.57 | 4,461 |
| 2018-05-18 | $16.06 | $16.06 | $15.90 | $15.91 | $14.50 | 11,955 |
| 2018-05-17 | $16.26 | $16.26 | $16.05 | $16.05 | $14.63 | 3,430 |
| 2018-05-16 | $16.47 | $16.53 | $16.20 | $16.20 | $14.76 | 9,682 |
| 2018-05-15 | $16.76 | $16.76 | $16.51 | $16.51 | $15.05 | 3,554 |
| 2018-05-14 | $17.13 | $17.13 | $16.85 | $16.87 | $15.37 | 33,443 |
| 2018-05-11 | $17.28 | $17.40 | $17.23 | $17.30 | $15.77 | 2,569 |
| 2018-05-10 | $17.38 | $17.41 | $17.26 | $17.36 | $15.82 | 11,327 |
| 2018-05-09 | $17.22 | $17.33 | $17.22 | $17.31 | $15.78 | 13,832 |
| 2018-05-08 | $17.26 | $17.36 | $17.26 | $17.27 | $15.74 | 4,896 |
| 2018-05-07 | $17.26 | $17.54 | $17.22 | $17.32 | $15.79 | 9,832 |
| 2018-05-04 | $17.31 | $17.32 | $17.28 | $17.32 | $15.79 | 1,993 |
| 2018-05-03 | $16.97 | $17.28 | $16.64 | $16.64 | $15.17 | 26,887 |
| 2018-05-02 | $17.25 | $17.25 | $17.25 | $17.25 | $15.72 | 786 |
| 2018-05-01 | $17.26 | $17.58 | $17.10 | $17.50 | $15.95 | 17,164 |
| 2018-04-30 | $17.39 | $17.58 | $17.26 | $17.26 | $15.73 | 16,182 |
| 2018-04-27 | $17.33 | $17.52 | $17.30 | $17.42 | $15.88 | 13,463 |
| 2018-04-26 | $17.29 | $17.45 | $17.24 | $17.32 | $15.79 | 7,811 |
| 2018-04-25 | $16.98 | $17.12 | $16.77 | $17.03 | $15.52 | 50,680 |
| 2018-04-24 | $16.54 | $17.00 | $16.54 | $16.96 | $15.46 | 54,390 |
| 2018-04-23 | $16.57 | $16.66 | $16.44 | $16.55 | $15.08 | 41,945 |
| 2018-04-20 | $16.40 | $16.48 | $16.37 | $16.42 | $14.96 | 4,370 |
| 2018-04-19 | $16.54 | $16.60 | $16.35 | $16.56 | $15.09 | 36,527 |
| 2018-04-18 | $16.63 | $16.71 | $16.59 | $16.66 | $15.18 | 16,834 |
| 2018-04-17 | $16.69 | $16.69 | $16.48 | $16.50 | $15.04 | 54,764 |
| 2018-04-16 | $16.32 | $16.58 | $16.28 | $16.50 | $15.04 | 103,548 |
| 2018-04-13 | $16.31 | $16.44 | $16.25 | $16.33 | $14.88 | 25,063 |
| 2018-04-12 | $16.22 | $16.31 | $16.14 | $16.27 | $14.83 | 19,473 |
| 2018-04-11 | $16.49 | $16.59 | $16.45 | $16.56 | $15.09 | 6,265 |
| 2018-04-10 | $16.65 | $16.65 | $16.39 | $16.42 | $14.96 | 18,596 |
| 2018-04-09 | $16.46 | $16.57 | $16.46 | $16.57 | $15.10 | 6,024 |
| 2018-04-06 | $16.45 | $16.55 | $16.42 | $16.55 | $15.08 | 8,194 |
| 2018-04-05 | $16.70 | $16.70 | $16.43 | $16.67 | $15.19 | 39,191 |
| 2018-04-04 | $16.77 | $16.83 | $16.54 | $16.65 | $15.17 | 42,436 |
| 2018-04-03 | $16.40 | $16.72 | $16.39 | $16.65 | $15.17 | 78,890 |
| 2018-04-02 | $17.09 | $17.09 | $16.34 | $16.44 | $14.98 | 34,869 |
| 2018-03-29 | $16.98 | $16.98 | $16.68 | $16.77 | $15.28 | 22,830 |
| 2018-03-28 | $16.77 | $16.89 | $16.45 | $16.76 | $15.27 | 11,723 |
| 2018-03-27 | $16.38 | $16.66 | $16.37 | $16.51 | $15.05 | 4,809 |
| 2018-03-26 | $16.49 | $16.49 | $16.29 | $16.48 | $15.02 | 5,822 |
| 2018-03-23 | $16.44 | $16.44 | $16.25 | $16.25 | $14.81 | 5,754 |
| 2018-03-22 | $16.91 | $16.94 | $16.65 | $16.65 | $15.17 | 8,560 |
| 2018-03-21 | $16.91 | $16.98 | $16.81 | $16.81 | $15.32 | 7,163 |
| 2018-03-20 | $17.00 | $17.11 | $16.94 | $16.97 | $15.47 | 17,546 |
| 2018-03-19 | $17.15 | $17.16 | $17.06 | $17.15 | $15.63 | 2,574 |
| 2018-03-16 | $17.01 | $17.24 | $17.01 | $17.24 | $15.71 | 6,391 |
| 2018-03-15 | $17.08 | $17.14 | $17.02 | $17.14 | $15.62 | 54,505 |
| 2018-03-14 | $16.89 | $17.24 | $16.89 | $17.01 | $15.50 | 17,248 |
| 2018-03-13 | $16.73 | $17.09 | $16.73 | $17.02 | $15.42 | 9,691 |
| 2018-03-12 | $17.05 | $17.05 | $16.64 | $16.69 | $15.12 | 13,809 |
| 2018-03-09 | $16.59 | $16.70 | $16.53 | $16.70 | $15.13 | 10,781 |
| 2018-03-08 | $16.93 | $17.00 | $16.91 | $16.93 | $15.33 | 6,157 |
| 2018-03-07 | $16.91 | $17.07 | $16.90 | $16.95 | $15.35 | 50,758 |
| 2018-03-06 | $16.82 | $17.04 | $16.80 | $17.00 | $15.40 | 16,889 |
| 2018-03-05 | $16.75 | $16.88 | $16.69 | $16.76 | $15.18 | 30,890 |
| 2018-03-02 | $16.66 | $16.75 | $16.50 | $16.75 | $15.17 | 31,803 |
| 2018-03-01 | $16.58 | $16.88 | $16.53 | $16.65 | $15.08 | 54,435 |
| 2018-02-28 | $16.63 | $17.00 | $16.63 | $16.71 | $15.14 | 20,724 |
| 2018-02-27 | $17.12 | $17.12 | $16.71 | $16.71 | $15.14 | 58,284 |
| 2018-02-26 | $17.17 | $17.27 | $17.02 | $17.09 | $15.48 | 33,404 |
| 2018-02-23 | $17.56 | $17.65 | $17.33 | $17.51 | $15.86 | 36,600 |
| 2018-02-22 | $17.57 | $17.79 | $17.48 | $17.58 | $15.92 | 6,407 |
| 2018-02-21 | $18.12 | $18.16 | $17.75 | $17.75 | $16.08 | 10,011 |
| 2018-02-20 | $18.31 | $18.31 | $17.98 | $17.98 | $16.29 | 25,551 |
| 2018-02-16 | $18.28 | $18.45 | $18.16 | $18.27 | $16.55 | 85,676 |
| 2018-02-15 | $17.97 | $18.31 | $17.97 | $18.14 | $16.43 | 149,578 |
| 2018-02-14 | $18.02 | $18.09 | $17.80 | $18.05 | $16.35 | 215,924 |
| 2018-02-13 | $17.96 | $18.40 | $17.94 | $18.40 | $16.67 | 11,980 |
| 2018-02-12 | $17.90 | $18.11 | $17.54 | $18.11 | $16.40 | 4,266 |
| 2018-02-09 | $17.73 | $18.20 | $17.50 | $18.06 | $16.36 | 45,902 |
| 2018-02-08 | $18.08 | $18.16 | $17.74 | $17.75 | $16.08 | 25,546 |
| 2018-02-07 | $18.21 | $18.40 | $18.14 | $18.14 | $16.43 | 16,783 |
| 2018-02-06 | $18.10 | $18.35 | $18.03 | $18.35 | $16.62 | 36,087 |
| 2018-02-05 | $18.89 | $18.89 | $18.26 | $18.44 | $16.70 | 30,147 |
| 2018-02-02 | $18.80 | $18.92 | $18.71 | $18.90 | $17.12 | 15,579 |
| 2018-02-01 | $19.37 | $19.37 | $18.88 | $18.89 | $17.11 | 4,547 |
| 2018-01-31 | $18.96 | $19.45 | $18.96 | $19.45 | $17.62 | 11,131 |
| 2018-01-30 | $18.98 | $19.02 | $18.93 | $19.02 | $17.23 | 7,781 |
| 2018-01-29 | $19.16 | $19.31 | $19.14 | $19.21 | $17.40 | 7,585 |
| 2018-01-26 | $19.21 | $19.40 | $19.21 | $19.37 | $17.55 | 11,589 |
| 2018-01-25 | $19.34 | $19.40 | $19.29 | $19.30 | $17.48 | 22,498 |
| 2018-01-24 | $19.22 | $19.38 | $19.20 | $19.35 | $17.53 | 61,516 |
| 2018-01-23 | $18.95 | $19.20 | $15.17 | $19.20 | $17.39 | 67,713 |
| 2018-01-22 | $19.00 | $19.09 | $18.87 | $18.96 | $17.17 | 36,798 |
| 2018-01-19 | $18.70 | $18.91 | $18.70 | $18.91 | $17.13 | 7,400 |
| 2018-01-18 | $18.82 | $18.99 | $18.73 | $18.84 | $17.06 | 37,940 |
| 2018-01-17 | $18.90 | $18.94 | $18.85 | $18.94 | $17.16 | 16,754 |
| 2018-01-16 | $19.09 | $19.14 | $18.80 | $18.80 | $17.03 | 30,083 |
| 2018-01-12 | $19.03 | $19.03 | $18.85 | $18.89 | $17.11 | 19,095 |
| 2018-01-11 | $19.30 | $19.34 | $19.03 | $19.05 | $17.26 | 21,592 |
| 2018-01-10 | $19.59 | $19.59 | $19.15 | $19.28 | $17.46 | 8,110 |
| 2018-01-09 | $19.52 | $19.62 | $19.40 | $19.55 | $17.71 | 27,969 |
| 2018-01-08 | $19.75 | $19.81 | $19.48 | $19.62 | $17.77 | 50,258 |
| 2018-01-05 | $19.44 | $19.88 | $19.44 | $19.72 | $17.86 | 12,341 |
| 2018-01-04 | $20.10 | $20.10 | $19.55 | $19.55 | $17.71 | 24,720 |
| 2018-01-03 | $20.15 | $20.27 | $20.08 | $20.09 | $18.20 | 13,039 |
| 2018-01-02 | $20.34 | $20.42 | $20.17 | $20.17 | $18.27 | 26,750 |
| 2017-12-29 | $20.80 | $20.89 | $20.29 | $20.68 | $18.73 | 15,411 |
| 2017-12-28 | $20.26 | $20.48 | $20.26 | $20.48 | $18.55 | 25,520 |
| 2017-12-27 | $20.38 | $20.47 | $20.24 | $20.47 | $18.54 | 17,660 |
| 2017-12-26 | $19.97 | $20.27 | $19.97 | $20.21 | $18.31 | 26,455 |
| 2017-12-22 | $19.98 | $20.18 | $19.98 | $20.11 | $18.22 | 15,046 |
| 2017-12-21 | $20.18 | $20.22 | $20.09 | $20.09 | $18.20 | 4,745 |
| 2017-12-20 | $20.21 | $20.39 | $20.17 | $20.19 | $18.29 | 11,546 |
| 2017-12-19 | $20.70 | $20.70 | $20.26 | $20.37 | $18.45 | 8,158 |
| 2017-12-18 | $20.73 | $20.79 | $20.70 | $20.72 | $18.77 | 13,420 |
| 2017-12-15 | $20.44 | $20.58 | $20.44 | $20.56 | $18.62 | 16,547 |
| 2017-12-14 | $20.41 | $20.52 | $20.32 | $20.32 | $18.41 | 17,638 |
| 2017-12-13 | $20.39 | $20.63 | $20.39 | $20.48 | $18.46 | 11,951 |
| 2017-12-12 | $20.30 | $20.43 | $20.30 | $20.38 | $18.36 | 5,003 |
| 2017-12-11 | $20.35 | $20.35 | $20.30 | $20.33 | $18.32 | 1,894 |
| 2017-12-08 | $20.25 | $20.28 | $20.13 | $20.21 | $18.21 | 7,038 |
| 2017-12-07 | $20.25 | $20.29 | $20.25 | $20.29 | $18.28 | 805 |
| 2017-12-06 | $20.27 | $20.27 | $20.23 | $20.23 | $18.23 | 1,528 |
| 2017-12-05 | $20.39 | $20.39 | $20.16 | $20.20 | $18.20 | 14,300 |
| 2017-12-04 | $20.30 | $20.62 | $20.30 | $20.50 | $18.47 | 2,606 |
| 2017-12-01 | $20.11 | $20.23 | $20.03 | $20.13 | $18.14 | 13,663 |
| 2017-11-30 | $20.13 | $20.31 | $20.13 | $20.25 | $18.25 | 8,845 |
| 2017-11-29 | $20.28 | $20.28 | $20.17 | $20.19 | $18.19 | 11,020 |
| 2017-11-28 | $20.40 | $20.40 | $20.22 | $20.22 | $18.22 | 2,536 |
| 2017-11-27 | $20.44 | $20.60 | $20.44 | $20.59 | $18.55 | 19,216 |
| 2017-11-24 | $20.70 | $20.70 | $20.31 | $20.31 | $18.30 | 911 |
| 2017-11-22 | $20.44 | $20.64 | $20.44 | $20.57 | $18.53 | 6,162 |
| 2017-11-21 | $20.33 | $20.49 | $20.33 | $20.48 | $18.46 | 902 |
| 2017-11-20 | $20.35 | $20.46 | $20.30 | $20.42 | $18.40 | 7,711 |
| 2017-11-17 | $20.39 | $20.41 | $20.37 | $20.37 | $18.36 | 2,802 |
| 2017-11-16 | $20.29 | $20.55 | $20.26 | $20.55 | $18.52 | 3,302 |
| 2017-11-15 | $20.28 | $20.44 | $20.21 | $20.21 | $18.21 | 18,596 |
| 2017-11-14 | $20.57 | $20.57 | $20.29 | $20.40 | $18.38 | 9,072 |
| 2017-11-13 | $20.45 | $20.57 | $20.38 | $20.50 | $18.47 | 26,126 |
| 2017-11-10 | $20.26 | $20.55 | $20.26 | $20.45 | $18.43 | 11,691 |
| 2017-11-09 | $20.45 | $20.50 | $20.30 | $20.44 | $18.42 | 20,405 |
| 2017-11-08 | $20.45 | $20.45 | $20.24 | $20.32 | $18.31 | 7,273 |
| 2017-11-07 | $20.12 | $20.43 | $20.12 | $20.37 | $18.36 | 7,008 |
| 2017-11-06 | $19.94 | $20.22 | $19.91 | $20.12 | $18.13 | 11,516 |
| 2017-11-03 | $19.93 | $19.94 | $19.91 | $19.94 | $17.97 | 2,172 |
| 2017-11-02 | $20.02 | $20.12 | $20.02 | $20.12 | $18.13 | 12,120 |
| 2017-11-01 | $19.92 | $20.10 | $19.82 | $20.02 | $18.04 | 12,670 |
| 2017-10-31 | $20.00 | $20.10 | $19.89 | $19.92 | $17.95 | 12,351 |
| 2017-10-30 | $19.97 | $20.12 | $19.96 | $20.10 | $18.11 | 1,491 |
| 2017-10-27 | $19.97 | $20.24 | $19.95 | $20.12 | $18.13 | 10,039 |
| 2017-10-26 | $20.32 | $20.32 | $19.97 | $19.97 | $18.00 | 3,880 |
| 2017-10-25 | $20.19 | $20.30 | $20.01 | $20.01 | $18.03 | 4,277 |
| 2017-10-24 | $20.18 | $20.41 | $20.18 | $20.41 | $18.39 | 2,576 |
| 2017-10-23 | $20.30 | $20.54 | $20.23 | $20.50 | $18.47 | 9,299 |
| 2017-10-20 | $20.78 | $20.78 | $20.32 | $20.32 | $18.31 | 1,300 |
| 2017-10-19 | $21.00 | $21.00 | $20.57 | $20.57 | $18.54 | 2,214 |
| 2017-10-18 | $20.88 | $20.90 | $20.82 | $20.83 | $18.77 | 17,417 |
| 2017-10-17 | $21.00 | $21.00 | $20.85 | $20.97 | $18.90 | 41,339 |
| 2017-10-16 | $20.64 | $20.87 | $20.64 | $20.79 | $18.74 | 24,209 |
| 2017-10-13 | $20.70 | $20.77 | $20.70 | $20.77 | $18.72 | 2,155 |
| 2017-10-12 | $20.54 | $20.70 | $20.54 | $20.70 | $18.65 | 3,941 |
| 2017-10-11 | $20.69 | $20.71 | $20.62 | $20.67 | $18.63 | 18,849 |
| 2017-10-10 | $20.39 | $20.75 | $20.39 | $20.50 | $18.47 | 14,818 |
| 2017-10-09 | $20.56 | $20.58 | $20.46 | $20.53 | $18.50 | 16,395 |
| 2017-10-06 | $20.46 | $20.66 | $20.46 | $20.66 | $18.62 | 5,767 |
| 2017-10-05 | $20.50 | $20.71 | $20.50 | $20.64 | $18.60 | 4,361 |
| 2017-10-04 | $20.44 | $20.50 | $20.43 | $20.50 | $18.47 | 16,403 |
| 2017-10-03 | $20.17 | $20.33 | $20.17 | $20.28 | $18.27 | 5,041 |
| 2017-10-02 | $20.37 | $20.42 | $20.26 | $20.30 | $18.29 | 3,898 |
| 2017-09-29 | $20.47 | $20.48 | $20.31 | $20.46 | $18.44 | 6,413 |
| 2017-09-28 | $20.25 | $20.38 | $20.07 | $20.34 | $18.33 | 13,874 |
| 2017-09-27 | $20.29 | $20.37 | $20.08 | $20.28 | $18.27 | 17,593 |
| 2017-09-26 | $20.22 | $20.50 | $20.22 | $20.50 | $18.47 | 34,387 |
| 2017-09-25 | $20.14 | $20.46 | $20.14 | $20.36 | $18.35 | 6,062 |
| 2017-09-22 | $20.29 | $20.29 | $20.19 | $20.23 | $18.23 | 5,710 |
| 2017-09-21 | $20.40 | $20.40 | $20.40 | $20.40 | $18.38 | 2,301 |
| 2017-09-20 | $20.19 | $20.32 | $20.12 | $20.23 | $18.23 | 3,160 |
| 2017-09-19 | $20.24 | $20.24 | $20.19 | $20.20 | $18.21 | 5,568 |
| 2017-09-18 | $20.46 | $20.46 | $20.16 | $20.37 | $18.36 | 26,427 |
| 2017-09-15 | $20.28 | $20.44 | $20.28 | $20.44 | $18.42 | 4,083 |
| 2017-09-14 | $20.41 | $20.41 | $20.38 | $20.38 | $18.36 | 852 |
| 2017-09-13 | $20.16 | $20.26 | $20.13 | $20.25 | $18.15 | 3,303 |
| 2017-09-12 | $20.42 | $20.42 | $20.15 | $20.21 | $18.12 | 1,792 |
| 2017-09-11 | $20.40 | $20.40 | $20.40 | $20.40 | $18.29 | 1,113 |
| 2017-09-08 | $20.26 | $20.37 | $20.22 | $20.34 | $18.23 | 4,120 |
| 2017-09-07 | $20.30 | $20.46 | $20.30 | $20.42 | $18.31 | 7,209 |
| 2017-09-06 | $20.49 | $20.65 | $20.39 | $20.39 | $18.28 | 18,609 |
| 2017-09-05 | $20.38 | $20.50 | $20.37 | $20.41 | $18.30 | 18,930 |
| 2017-09-01 | $20.21 | $20.44 | $20.20 | $20.42 | $18.31 | 6,807 |
| 2017-08-31 | $20.26 | $20.42 | $20.25 | $20.32 | $18.22 | 3,201 |
| 2017-08-30 | $20.10 | $20.29 | $20.10 | $20.29 | $18.19 | 11,209 |
| 2017-08-29 | $20.12 | $20.21 | $20.12 | $20.21 | $18.12 | 761 |
| 2017-08-28 | $20.16 | $20.21 | $20.16 | $20.21 | $18.12 | 813 |
| 2017-08-25 | $20.14 | $20.44 | $20.14 | $20.44 | $18.32 | 5,832 |
| 2017-08-24 | $20.44 | $20.49 | $20.14 | $20.17 | $18.08 | 5,758 |
| 2017-08-23 | $20.40 | $20.55 | $20.22 | $20.50 | $18.38 | 5,960 |
| 2017-08-22 | $20.43 | $20.43 | $20.43 | $20.43 | $18.32 | 100 |
| 2017-08-21 | $20.31 | $20.63 | $20.31 | $20.43 | $18.32 | 6,363 |
| 2017-08-18 | $20.46 | $20.46 | $20.35 | $20.45 | $18.33 | 1,332 |
| 2017-08-17 | $20.83 | $20.99 | $20.62 | $20.62 | $18.49 | 7,493 |
| 2017-08-16 | $20.74 | $21.25 | $20.61 | $21.25 | $19.05 | 12,897 |
| 2017-08-15 | $20.64 | $20.64 | $20.64 | $20.64 | $18.50 | 74 |
| 2017-08-14 | $20.35 | $20.66 | $20.32 | $20.64 | $18.50 | 17,698 |
| 2017-08-11 | $20.31 | $20.31 | $20.10 | $20.12 | $18.04 | 4,960 |
| 2017-08-10 | $20.47 | $20.47 | $20.30 | $20.33 | $18.23 | 21,434 |
| 2017-08-09 | $20.51 | $20.61 | $20.50 | $20.61 | $18.48 | 3,016 |
| 2017-08-08 | $20.70 | $20.70 | $20.58 | $20.58 | $18.45 | 4,099 |
| 2017-08-07 | $20.83 | $20.88 | $20.75 | $20.75 | $18.60 | 6,107 |
| 2017-08-04 | $20.83 | $21.15 | $20.83 | $21.03 | $18.85 | 5,868 |
| 2017-08-03 | $20.89 | $21.03 | $20.89 | $20.95 | $18.78 | 12,898 |
| 2017-08-02 | $20.40 | $20.99 | $20.40 | $20.93 | $18.76 | 27,540 |
| 2017-08-01 | $20.71 | $20.90 | $20.71 | $20.86 | $18.70 | 18,574 |
| 2017-07-31 | $20.72 | $20.83 | $20.69 | $20.83 | $18.67 | 4,332 |
| 2017-07-28 | $20.40 | $20.72 | $20.36 | $20.53 | $18.41 | 26,280 |
| 2017-07-27 | $20.55 | $20.74 | $20.51 | $20.64 | $18.50 | 14,408 |
| 2017-07-26 | $19.90 | $20.12 | $19.90 | $20.09 | $18.01 | 10,579 |
| 2017-07-25 | $19.88 | $20.05 | $19.88 | $19.99 | $17.92 | 3,311 |
| 2017-07-24 | $20.10 | $20.56 | $20.01 | $20.01 | $17.94 | 3,765 |
| 2017-07-21 | $20.26 | $20.29 | $19.96 | $20.03 | $17.96 | 8,013 |
| 2017-07-20 | $20.34 | $20.47 | $20.20 | $20.20 | $18.11 | 2,467 |
| 2017-07-19 | $20.29 | $20.45 | $20.29 | $20.45 | $18.33 | 36,422 |
| 2017-07-18 | $20.41 | $20.41 | $20.40 | $20.40 | $18.29 | 930 |
| 2017-07-17 | $20.47 | $20.61 | $20.47 | $20.51 | $18.39 | 32,061 |
| 2017-07-14 | $20.43 | $20.50 | $20.40 | $20.49 | $18.37 | 6,398 |
| 2017-07-13 | $20.11 | $20.26 | $20.06 | $20.25 | $18.15 | 12,843 |
| 2017-07-12 | $19.96 | $20.21 | $19.96 | $20.04 | $17.97 | 7,045 |
| 2017-07-11 | $19.65 | $19.79 | $19.64 | $19.79 | $17.74 | 16,388 |
| 2017-07-10 | $19.75 | $19.80 | $19.72 | $19.75 | $17.71 | 2,173 |
| 2017-07-07 | $20.58 | $20.58 | $20.26 | $20.35 | $18.24 | 2,542 |
| 2017-07-06 | $20.85 | $20.85 | $20.85 | $20.85 | $18.69 | 10 |
| 2017-07-05 | $20.62 | $21.05 | $20.62 | $20.85 | $18.69 | 5,676 |
| 2017-07-03 | $20.67 | $20.86 | $20.67 | $20.72 | $18.58 | 1,334 |
| 2017-06-30 | $20.78 | $20.78 | $20.63 | $20.77 | $18.62 | 11,606 |
| 2017-06-29 | $20.48 | $20.66 | $20.48 | $20.62 | $18.49 | 13,823 |
| 2017-06-28 | $20.73 | $20.84 | $20.61 | $20.62 | $18.49 | 14,429 |
| 2017-06-27 | $21.09 | $21.20 | $20.95 | $20.95 | $18.78 | 6,016 |
| 2017-06-26 | $21.01 | $21.10 | $19.55 | $21.10 | $18.92 | 29,145 |
| 2017-06-23 | $21.02 | $21.14 | $21.01 | $21.01 | $18.84 | 12,256 |
| 2017-06-22 | $20.87 | $21.08 | $20.87 | $21.08 | $18.90 | 1,108 |
| 2017-06-21 | $20.94 | $21.02 | $20.94 | $20.98 | $18.81 | 733 |
| 2017-06-20 | $21.10 | $21.19 | $20.94 | $21.19 | $19.00 | 3,725 |
| 2017-06-19 | $21.06 | $21.11 | $21.00 | $21.11 | $18.93 | 13,455 |
| 2017-06-16 | $21.04 | $21.26 | $21.04 | $21.20 | $19.01 | 27,751 |
| 2017-06-15 | $21.11 | $21.35 | $21.09 | $21.09 | $18.91 | 11,037 |
| 2017-06-14 | $21.35 | $21.35 | $21.17 | $21.28 | $19.08 | 4,701 |
| 2017-06-13 | $21.21 | $21.21 | $21.10 | $21.17 | $18.98 | 3,632 |
| 2017-06-12 | $21.25 | $21.53 | $21.25 | $21.46 | $19.14 | 11,178 |
| 2017-06-09 | $21.05 | $21.14 | $21.05 | $21.14 | $18.86 | 13,484 |
| 2017-06-08 | $20.92 | $21.16 | $20.92 | $21.01 | $18.74 | 3,881 |
| 2017-06-07 | $20.55 | $21.06 | $20.55 | $21.06 | $18.79 | 8,642 |
| 2017-06-06 | $20.72 | $20.72 | $20.72 | $20.72 | $18.49 | 126 |
| 2017-06-05 | $20.95 | $20.95 | $20.95 | $20.95 | $18.69 | 472 |
| 2017-06-02 | $21.20 | $21.34 | $21.09 | $21.20 | $18.91 | 10,527 |
| 2017-06-01 | $20.81 | $21.10 | $20.81 | $20.95 | $18.69 | 21,859 |
| 2017-05-31 | $20.88 | $20.88 | $20.48 | $20.67 | $18.44 | 17,030 |
| 2017-05-30 | $20.73 | $20.73 | $20.55 | $20.66 | $18.43 | 1,996 |
| 2017-05-26 | $21.01 | $21.01 | $20.71 | $20.71 | $18.48 | 11,348 |
| 2017-05-25 | $20.96 | $21.00 | $20.90 | $21.00 | $18.73 | 7,347 |
| 2017-05-24 | $20.55 | $20.90 | $20.55 | $20.90 | $18.64 | 5,233 |
| 2017-05-23 | $20.78 | $20.89 | $20.65 | $20.65 | $18.42 | 3,152 |
| 2017-05-22 | $20.60 | $20.81 | $20.60 | $20.64 | $18.41 | 13,995 |
| 2017-05-19 | $20.70 | $20.83 | $20.47 | $20.63 | $18.40 | 3,921 |
| 2017-05-18 | $20.34 | $20.52 | $20.30 | $20.52 | $18.31 | 5,527 |
| 2017-05-17 | $20.41 | $20.58 | $20.41 | $20.41 | $18.21 | 30,713 |
| 2017-05-16 | $20.65 | $20.65 | $20.20 | $20.51 | $18.30 | 4,760 |
| 2017-05-15 | $20.39 | $20.51 | $20.39 | $20.50 | $18.29 | 3,205 |
| 2017-05-12 | $20.69 | $20.69 | $20.48 | $20.48 | $18.27 | 2,807 |
| 2017-05-11 | $20.71 | $20.71 | $20.54 | $20.54 | $18.32 | 7,032 |
| 2017-05-10 | $20.77 | $21.20 | $20.77 | $21.01 | $18.74 | 13,646 |
| 2017-05-09 | $20.77 | $20.77 | $20.62 | $20.64 | $18.41 | 5,212 |
| 2017-05-08 | $20.62 | $20.71 | $20.56 | $20.66 | $18.43 | 4,616 |
| 2017-05-05 | $20.50 | $21.35 | $20.49 | $20.90 | $18.64 | 12,026 |
| 2017-05-04 | $20.52 | $20.63 | $20.21 | $20.47 | $18.26 | 9,275 |
| 2017-05-03 | $20.90 | $20.90 | $20.50 | $20.51 | $18.30 | 4,596 |
| 2017-05-02 | $21.07 | $21.07 | $20.73 | $20.78 | $18.54 | 9,772 |
| 2017-05-01 | $20.74 | $20.89 | $20.59 | $20.85 | $18.60 | 31,184 |
| 2017-04-28 | $20.65 | $20.85 | $20.60 | $20.65 | $18.42 | 26,577 |
| 2017-04-27 | $21.41 | $21.41 | $20.73 | $20.79 | $18.55 | 13,586 |
| 2017-04-26 | $21.55 | $21.55 | $21.18 | $21.18 | $18.89 | 16,917 |
| 2017-04-25 | $21.48 | $21.59 | $21.30 | $21.46 | $19.14 | 15,121 |
| 2017-04-24 | $21.74 | $21.74 | $21.26 | $21.34 | $19.04 | 6,355 |
| 2017-04-21 | $21.48 | $21.55 | $21.36 | $21.50 | $19.18 | 14,107 |
| 2017-04-20 | $21.60 | $21.60 | $21.35 | $21.38 | $19.07 | 17,548 |
| 2017-04-19 | $21.46 | $21.60 | $21.43 | $21.50 | $19.18 | 9,447 |
| 2017-04-18 | $21.26 | $21.55 | $21.26 | $21.46 | $19.14 | 24,727 |
| 2017-04-17 | $21.17 | $21.64 | $21.12 | $21.49 | $19.17 | 21,238 |
| 2017-04-13 | $21.17 | $21.42 | $21.17 | $21.21 | $18.92 | 10,440 |
| 2017-04-12 | $21.50 | $21.50 | $21.19 | $21.45 | $19.14 | 42,653 |
| 2017-04-11 | $21.41 | $21.50 | $21.19 | $21.50 | $19.18 | 18,089 |
| 2017-04-10 | $21.29 | $21.29 | $21.09 | $21.18 | $18.89 | 21,235 |
| 2017-04-07 | $21.03 | $21.18 | $21.01 | $21.06 | $18.79 | 10,494 |
| 2017-04-06 | $20.90 | $21.07 | $20.86 | $21.01 | $18.74 | 13,904 |
| 2017-04-05 | $20.98 | $20.98 | $20.78 | $20.78 | $18.54 | 3,016 |
| 2017-04-04 | $20.43 | $21.00 | $19.68 | $20.81 | $18.56 | 8,501 |
| 2017-04-03 | $20.60 | $20.75 | $20.49 | $20.65 | $18.42 | 5,505 |
| 2017-03-31 | $20.61 | $20.76 | $20.42 | $20.76 | $18.52 | 76,763 |
| 2017-03-30 | $20.42 | $20.48 | $20.37 | $20.46 | $18.25 | 20,488 |
| 2017-03-29 | $20.59 | $20.59 | $20.32 | $20.44 | $18.23 | 1,355 |
| 2017-03-28 | $20.37 | $20.61 | $20.30 | $20.40 | $18.20 | 6,177 |
| 2017-03-27 | $20.49 | $20.81 | $20.40 | $20.51 | $18.30 | 18,167 |
| 2017-03-24 | $20.74 | $20.80 | $20.67 | $20.75 | $18.51 | 7,319 |
| 2017-03-23 | $20.68 | $20.86 | $20.62 | $20.68 | $18.45 | 19,098 |
| 2017-03-22 | $20.33 | $20.53 | $20.33 | $20.51 | $18.30 | 40,264 |
| 2017-03-21 | $20.41 | $20.69 | $20.41 | $20.50 | $18.29 | 36,296 |
| 2017-03-20 | $20.54 | $20.55 | $20.41 | $20.50 | $18.29 | 13,975 |
| 2017-03-17 | $20.31 | $20.55 | $20.29 | $20.45 | $18.24 | 15,920 |
| 2017-03-16 | $20.56 | $20.56 | $20.40 | $20.41 | $18.21 | 18,047 |
| 2017-03-15 | $20.29 | $20.55 | $20.21 | $20.41 | $18.21 | 31,767 |
| 2017-03-14 | $20.23 | $20.33 | $20.03 | $20.09 | $17.92 | 27,045 |
| 2017-03-13 | $20.31 | $20.32 | $20.10 | $20.17 | $17.99 | 25,309 |
| 2017-03-10 | $20.26 | $20.35 | $20.16 | $20.26 | $17.98 | 15,908 |
| 2017-03-09 | $20.51 | $20.84 | $20.29 | $20.31 | $18.02 | 12,450 |
| 2017-03-08 | $20.96 | $20.96 | $19.79 | $19.79 | $17.56 | 6,786 |
| 2017-03-07 | $20.73 | $21.01 | $20.73 | $20.93 | $18.57 | 11,517 |
| 2017-03-06 | $20.94 | $21.00 | $20.05 | $20.05 | $17.79 | 6,966 |
| 2017-03-03 | $20.90 | $21.15 | $20.89 | $21.10 | $18.73 | 4,934 |
| 2017-03-02 | $21.70 | $21.70 | $21.10 | $21.10 | $18.73 | 6,235 |
| 2017-03-01 | $21.81 | $21.81 | $21.55 | $21.59 | $19.16 | 11,512 |
| 2017-02-28 | $21.65 | $21.77 | $21.63 | $21.74 | $19.29 | 7,761 |
| 2017-02-27 | $21.58 | $21.86 | $21.58 | $21.80 | $19.35 | 19,498 |
| 2017-02-24 | $21.50 | $21.66 | $21.46 | $21.62 | $19.19 | 11,797 |
| 2017-02-23 | $21.44 | $21.73 | $21.41 | $21.61 | $19.18 | 16,962 |
| 2017-02-22 | $21.46 | $21.51 | $21.17 | $21.44 | $19.03 | 19,776 |
| 2017-02-21 | $21.08 | $21.42 | $21.08 | $21.33 | $18.93 | 36,581 |
| 2017-02-17 | $20.50 | $21.03 | $20.50 | $20.98 | $18.62 | 29,702 |
| 2017-02-16 | $20.78 | $20.81 | $20.64 | $20.67 | $18.34 | 13,557 |
| 2017-02-15 | $20.62 | $20.66 | $20.54 | $20.61 | $18.29 | 14,972 |
| 2017-02-14 | $20.61 | $20.80 | $20.61 | $20.80 | $18.46 | 13,700 |
| 2017-02-13 | $20.89 | $20.89 | $20.65 | $20.77 | $18.43 | 6,473 |
| 2017-02-10 | $20.47 | $20.81 | $20.47 | $20.71 | $18.38 | 18,945 |
| 2017-02-09 | $20.58 | $20.64 | $20.38 | $20.38 | $18.09 | 23,057 |
| 2017-02-08 | $20.37 | $20.47 | $20.15 | $20.47 | $18.17 | 16,521 |
| 2017-02-07 | $20.65 | $20.65 | $20.17 | $20.17 | $17.90 | 3,541 |
| 2017-02-06 | $20.45 | $20.54 | $20.37 | $20.49 | $18.18 | 5,595 |
| 2017-02-03 | $20.06 | $20.37 | $20.05 | $20.30 | $18.02 | 30,548 |
| 2017-02-02 | $20.04 | $20.11 | $20.00 | $20.06 | $17.80 | 8,691 |
| 2017-02-01 | $20.53 | $20.53 | $19.88 | $19.88 | $17.64 | 5,406 |
| 2017-01-31 | $20.34 | $20.61 | $20.34 | $20.42 | $18.12 | 9,864 |
| 2017-01-30 | $20.25 | $20.46 | $20.25 | $20.34 | $18.05 | 19,392 |
| 2017-01-27 | $20.65 | $20.65 | $20.34 | $20.41 | $18.11 | 36,558 |
| 2017-01-26 | $20.50 | $20.70 | $20.45 | $20.62 | $18.30 | 8,708 |
| 2017-01-25 | $20.43 | $20.78 | $20.29 | $20.72 | $18.39 | 36,235 |
| 2017-01-24 | $20.45 | $20.45 | $20.19 | $20.31 | $18.02 | 4,816 |
| 2017-01-23 | $20.28 | $20.48 | $20.07 | $20.43 | $18.13 | 7,679 |
| 2017-01-20 | $20.17 | $20.17 | $20.05 | $20.11 | $17.85 | 10,149 |
| 2017-01-19 | $20.20 | $20.21 | $19.96 | $20.07 | $17.81 | 5,120 |
| 2017-01-18 | $20.13 | $20.28 | $20.02 | $20.20 | $17.93 | 20,226 |
| 2017-01-17 | $19.82 | $20.10 | $19.82 | $20.06 | $17.80 | 26,768 |
| 2017-01-13 | $19.73 | $19.76 | $19.62 | $19.68 | $17.46 | 6,519 |
| 2017-01-12 | $19.51 | $19.72 | $19.51 | $19.71 | $17.49 | 19,717 |
| 2017-01-11 | $19.69 | $19.99 | $19.63 | $19.63 | $17.42 | 25,939 |
| 2017-01-10 | $19.84 | $19.97 | $19.76 | $19.90 | $17.66 | 11,755 |
| 2017-01-09 | $20.30 | $20.30 | $19.62 | $19.65 | $17.44 | 25,871 |
| 2017-01-06 | $20.30 | $20.30 | $20.01 | $20.21 | $17.94 | 17,435 |
| 2017-01-05 | $20.49 | $20.49 | $20.03 | $20.12 | $17.86 | 1,140 |
| 2017-01-04 | $20.19 | $20.41 | $20.19 | $20.34 | $18.05 | 18,877 |
| 2017-01-03 | $20.00 | $20.21 | $19.87 | $20.19 | $17.92 | 17,798 |
| 2016-12-30 | $19.62 | $20.14 | $19.62 | $19.98 | $17.73 | 26,989 |
| 2016-12-29 | $19.70 | $19.74 | $19.67 | $19.68 | $17.47 | 2,552 |
| 2016-12-28 | $19.87 | $19.87 | $19.45 | $19.52 | $17.32 | 11,634 |
| 2016-12-27 | $19.82 | $19.82 | $19.66 | $19.67 | $17.46 | 7,893 |
| 2016-12-23 | $19.90 | $19.90 | $19.62 | $19.62 | $17.41 | 10,903 |
| 2016-12-22 | $20.07 | $20.07 | $19.68 | $19.90 | $17.66 | 15,474 |
| 2016-12-21 | $19.67 | $20.18 | $19.67 | $19.93 | $17.69 | 24,272 |
| 2016-12-20 | $20.07 | $20.07 | $19.59 | $19.59 | $17.39 | 9,090 |
| 2016-12-19 | $19.83 | $19.98 | $19.83 | $19.90 | $17.66 | 13,944 |
| 2016-12-16 | $20.00 | $20.08 | $19.78 | $19.78 | $17.55 | 10,405 |
| 2016-12-15 | $19.74 | $20.05 | $19.57 | $19.67 | $17.46 | 3,908 |
| 2016-12-14 | $20.30 | $20.30 | $19.59 | $19.59 | $17.39 | 900 |
| 2016-12-13 | $20.44 | $20.44 | $20.02 | $20.29 | $18.01 | 15,337 |
| 2016-12-12 | $20.34 | $20.41 | $20.19 | $20.36 | $17.98 | 8,425 |
| 2016-12-09 | $18.35 | $20.60 | $18.35 | $20.50 | $18.10 | 1,300 |
| 2016-12-08 | $20.47 | $20.63 | $20.47 | $20.50 | $18.10 | 4,194 |
| 2016-12-07 | $19.66 | $20.34 | $19.66 | $20.34 | $17.96 | 27,517 |
| 2016-12-06 | $19.75 | $19.90 | $19.75 | $19.80 | $17.48 | 19,112 |
| 2016-12-05 | $19.61 | $19.77 | $19.57 | $19.73 | $17.42 | 5,263 |
| 2016-12-02 | $19.89 | $19.89 | $19.56 | $19.78 | $17.46 | 14,392 |
| 2016-12-01 | $19.85 | $19.85 | $19.42 | $19.47 | $17.19 | 7,602 |
| 2016-11-30 | $20.10 | $20.10 | $19.93 | $20.10 | $17.75 | 5,919 |
| 2016-11-29 | $19.85 | $20.31 | $19.85 | $20.20 | $17.83 | 16,534 |
| 2016-11-28 | $19.68 | $20.05 | $19.65 | $19.99 | $17.65 | 57,818 |
| 2016-11-25 | $19.81 | $19.87 | $19.81 | $19.85 | $17.53 | 2,591 |
| 2016-11-23 | $19.60 | $19.76 | $19.57 | $19.69 | $17.38 | 14,230 |
| 2016-11-22 | $19.51 | $19.81 | $19.47 | $19.74 | $17.43 | 29,195 |
| 2016-11-21 | $19.65 | $19.75 | $19.65 | $19.75 | $17.44 | 3,017 |
| 2016-11-18 | $19.38 | $19.60 | $19.35 | $19.59 | $17.30 | 6,400 |
| 2016-11-17 | $19.27 | $19.56 | $19.27 | $19.53 | $17.24 | 1,788 |
| 2016-11-16 | $19.13 | $19.17 | $19.13 | $19.17 | $16.93 | 1,643 |
| 2016-11-15 | $19.96 | $19.96 | $19.29 | $19.38 | $17.11 | 8,188 |
| 2016-11-14 | $19.35 | $19.94 | $19.35 | $19.87 | $17.54 | 30,791 |
| 2016-11-11 | $19.50 | $19.51 | $19.50 | $19.51 | $17.23 | 295 |
| 2016-11-10 | $18.73 | $19.30 | $18.68 | $19.23 | $16.98 | 2,900 |
| 2016-11-09 | $19.00 | $19.16 | $18.99 | $19.01 | $16.78 | 7,400 |
| 2016-11-08 | $18.95 | $19.38 | $18.95 | $19.31 | $17.05 | 402 |
| 2016-11-07 | $19.17 | $19.21 | $19.10 | $19.13 | $16.89 | 10,694 |
| 2016-11-04 | $18.91 | $19.03 | $18.88 | $18.95 | $16.73 | 5,810 |
| 2016-11-03 | $18.97 | $19.03 | $18.74 | $18.74 | $16.54 | 4,478 |
| 2016-11-02 | $19.01 | $19.14 | $19.01 | $19.13 | $16.89 | 530 |
| 2016-11-01 | $19.63 | $19.63 | $19.17 | $19.18 | $16.93 | 4,302 |
| 2016-10-31 | $19.30 | $19.51 | $19.27 | $19.51 | $17.22 | 7,376 |
| 2016-10-28 | $19.87 | $19.87 | $19.06 | $19.19 | $16.94 | 3,693 |
| 2016-10-27 | $20.08 | $20.08 | $19.20 | $19.31 | $17.05 | 5,779 |
| 2016-10-26 | $19.64 | $19.73 | $19.40 | $19.61 | $17.31 | 15,891 |
| 2016-10-25 | $19.81 | $19.94 | $19.75 | $19.93 | $17.60 | 5,091 |
| 2016-10-24 | $19.88 | $19.99 | $19.88 | $19.99 | $17.65 | 3,928 |
| 2016-10-21 | $20.02 | $20.11 | $20.00 | $20.10 | $17.75 | 1,040 |
| 2016-10-20 | $20.23 | $20.25 | $20.05 | $20.21 | $17.84 | 4,572 |
| 2016-10-19 | $20.32 | $20.43 | $20.17 | $20.18 | $17.82 | 14,368 |
| 2016-10-18 | $20.22 | $20.28 | $20.20 | $20.22 | $17.85 | 13,570 |
| 2016-10-17 | $20.20 | $20.30 | $20.20 | $20.20 | $17.83 | 11,362 |
| 2016-10-14 | $20.25 | $20.35 | $20.14 | $20.19 | $17.83 | 18,284 |
| 2016-10-13 | $19.53 | $20.22 | $19.53 | $20.22 | $17.85 | 9,072 |
| 2016-10-12 | $19.75 | $19.75 | $19.69 | $19.69 | $17.38 | 7,410 |
| 2016-10-11 | $19.79 | $19.81 | $19.79 | $19.81 | $17.49 | 5,399 |
| 2016-10-10 | $19.88 | $20.01 | $19.88 | $19.90 | $17.57 | 2,803 |
| 2016-10-07 | $19.83 | $20.00 | $19.68 | $19.69 | $17.38 | 6,712 |
| 2016-10-06 | $19.50 | $19.75 | $19.44 | $19.64 | $17.34 | 20,004 |
| 2016-10-05 | $20.44 | $20.44 | $19.66 | $19.73 | $17.42 | 10,739 |
| 2016-10-04 | $20.85 | $20.85 | $20.19 | $20.19 | $17.83 | 961 |
| 2016-10-03 | $20.84 | $20.88 | $20.47 | $20.47 | $18.07 | 1,372 |
| 2016-09-30 | $21.40 | $21.48 | $20.86 | $20.86 | $18.42 | 5,401 |
| 2016-09-29 | $21.57 | $21.70 | $21.19 | $21.19 | $18.71 | 2,789 |
| 2016-09-28 | $21.38 | $21.56 | $20.78 | $21.51 | $18.99 | 2,988 |
| 2016-09-27 | $21.34 | $21.55 | $21.21 | $21.21 | $18.73 | 2,606 |
| 2016-09-26 | $21.58 | $21.58 | $21.44 | $21.44 | $18.93 | 19,200 |
| 2016-09-23 | $21.27 | $21.61 | $21.27 | $21.45 | $18.94 | 4,714 |
| 2016-09-22 | $21.18 | $21.30 | $21.18 | $21.19 | $18.71 | 3,671 |
| 2016-09-21 | $20.71 | $21.00 | $20.59 | $20.94 | $18.49 | 4,151 |
| 2016-09-20 | $20.69 | $20.78 | $20.55 | $20.55 | $18.14 | 2,991 |
| 2016-09-19 | $20.81 | $20.82 | $20.62 | $20.64 | $18.22 | 12,530 |
| 2016-09-16 | $20.61 | $20.74 | $20.61 | $20.64 | $18.22 | 599 |
| 2016-09-15 | $20.37 | $20.65 | $20.35 | $20.53 | $18.13 | 17,193 |
| 2016-09-14 | $20.62 | $20.86 | $20.47 | $20.49 | $18.00 | 10,045 |
| 2016-09-13 | $21.33 | $21.33 | $20.60 | $20.74 | $18.22 | 6,891 |
| 2016-09-12 | $21.15 | $21.45 | $20.95 | $21.29 | $18.70 | 6,769 |
| 2016-09-09 | $21.90 | $21.90 | $21.15 | $21.15 | $18.58 | 2,728 |
| 2016-09-08 | $22.08 | $22.08 | $21.84 | $21.90 | $19.24 | 8,329 |
| 2016-09-07 | $21.68 | $22.08 | $21.68 | $22.05 | $19.37 | 14,912 |
| 2016-09-06 | $21.96 | $22.02 | $21.83 | $21.83 | $19.18 | 42,133 |
| 2016-09-02 | $21.61 | $22.19 | $21.61 | $21.77 | $19.12 | 4,003 |
| 2016-09-01 | $21.38 | $21.53 | $21.21 | $21.49 | $18.88 | 3,161 |
| 2016-08-31 | $21.32 | $21.32 | $20.96 | $21.32 | $18.73 | 26,170 |
| 2016-08-30 | $21.03 | $21.18 | $21.03 | $21.18 | $18.60 | 7,895 |
| 2016-08-29 | $20.43 | $21.16 | $20.43 | $21.10 | $18.53 | 45,989 |
| 2016-08-26 | $20.84 | $20.85 | $20.42 | $20.59 | $18.09 | 6,034 |
| 2016-08-25 | $20.74 | $21.04 | $20.74 | $21.04 | $18.48 | 6,219 |
| 2016-08-24 | $20.92 | $21.00 | $20.50 | $20.76 | $18.23 | 9,335 |
| 2016-08-23 | $20.46 | $20.65 | $20.36 | $20.45 | $17.96 | 15,400 |
| 2016-08-22 | $20.41 | $20.63 | $20.41 | $20.53 | $18.03 | 1,700 |
| 2016-08-19 | $20.53 | $20.90 | $20.53 | $20.54 | $18.04 | 7,321 |
| 2016-08-18 | $20.36 | $20.81 | $20.36 | $20.80 | $18.27 | 5,035 |
| 2016-08-17 | $20.77 | $20.79 | $20.52 | $20.79 | $18.26 | 3,910 |
| 2016-08-16 | $20.07 | $20.59 | $20.01 | $20.57 | $18.07 | 17,875 |
| 2016-08-15 | $20.65 | $20.65 | $20.44 | $20.47 | $17.98 | 9,326 |
| 2016-08-12 | $20.60 | $20.80 | $20.54 | $20.54 | $18.04 | 32,040 |
| 2016-08-11 | $20.60 | $20.70 | $20.42 | $20.50 | $18.01 | 8,324 |
| 2016-08-10 | $20.90 | $20.90 | $20.60 | $20.70 | $18.18 | 10,100 |
| 2016-08-09 | $20.55 | $20.83 | $20.55 | $20.78 | $18.25 | 16,907 |
| 2016-08-08 | $20.85 | $20.86 | $18.77 | $20.64 | $18.13 | 12,253 |
| 2016-08-05 | $20.85 | $20.99 | $20.81 | $20.94 | $18.39 | 30,578 |
| 2016-08-04 | $20.67 | $20.78 | $20.60 | $20.78 | $18.25 | 3,730 |
| 2016-08-03 | $20.40 | $20.72 | $20.40 | $20.71 | $18.19 | 23,401 |
| 2016-08-02 | $20.68 | $20.92 | $20.43 | $20.43 | $17.95 | 6,050 |
| 2016-08-01 | $20.78 | $20.97 | $20.78 | $20.97 | $18.42 | 6,095 |
| 2016-07-29 | $20.75 | $21.00 | $20.71 | $21.00 | $18.45 | 12,272 |
| 2016-07-28 | $20.16 | $20.78 | $20.15 | $20.76 | $18.24 | 25,462 |
| 2016-07-27 | $20.34 | $20.46 | $20.32 | $20.45 | $17.96 | 7,780 |
| 2016-07-26 | $20.36 | $20.60 | $20.13 | $20.26 | $17.80 | 20,270 |
| 2016-07-25 | $20.07 | $20.50 | $20.07 | $20.47 | $17.98 | 16,604 |
| 2016-07-22 | $19.86 | $20.30 | $19.86 | $20.30 | $17.83 | 19,487 |
| 2016-07-21 | $19.60 | $20.09 | $19.60 | $20.07 | $17.63 | 28,553 |
| 2016-07-20 | $19.52 | $19.65 | $19.52 | $19.63 | $17.24 | 21,635 |
| 2016-07-19 | $19.50 | $19.75 | $19.50 | $19.75 | $17.35 | 16,385 |
| 2016-07-18 | $19.47 | $19.62 | $19.46 | $19.54 | $17.16 | 2,785 |
| 2016-07-15 | $19.44 | $19.55 | $19.38 | $19.53 | $17.16 | 4,825 |
| 2016-07-14 | $19.50 | $19.60 | $19.46 | $19.57 | $17.19 | 20,753 |
| 2016-07-13 | $19.41 | $19.59 | $19.41 | $19.59 | $17.21 | 19,627 |
| 2016-07-12 | $19.29 | $19.32 | $19.16 | $19.27 | $16.93 | 9,900 |
| 2016-07-11 | $19.10 | $19.36 | $19.00 | $19.36 | $17.01 | 16,698 |
| 2016-07-08 | $18.59 | $19.27 | $18.59 | $19.17 | $16.84 | 10,990 |
| 2016-07-07 | $18.59 | $18.60 | $18.57 | $18.58 | $16.32 | 6,966 |
| 2016-07-06 | $18.95 | $19.00 | $18.88 | $19.00 | $16.69 | 10,038 |
| 2016-07-05 | $19.00 | $19.07 | $18.99 | $19.07 | $16.75 | 13,445 |
| 2016-07-01 | $18.98 | $19.05 | $18.98 | $19.05 | $16.73 | 591 |
| 2016-06-30 | $18.89 | $19.00 | $18.81 | $18.95 | $16.65 | 6,786 |
| 2016-06-29 | $18.75 | $18.80 | $18.64 | $18.79 | $16.51 | 15,728 |
| 2016-06-28 | $18.23 | $18.65 | $18.23 | $18.59 | $16.33 | 15,474 |
| 2016-06-27 | $18.64 | $18.64 | $18.24 | $18.25 | $16.03 | 5,471 |
| 2016-06-24 | $18.62 | $19.08 | $18.61 | $18.81 | $16.52 | 12,436 |
| 2016-06-23 | $18.90 | $19.26 | $18.89 | $19.14 | $16.81 | 11,630 |
| 2016-06-22 | $19.20 | $19.20 | $19.20 | $19.20 | $16.87 | 0 |
| 2016-06-21 | $18.90 | $19.21 | $18.88 | $19.20 | $16.87 | 22,446 |
| 2016-06-20 | $19.21 | $19.33 | $19.07 | $19.15 | $16.82 | 26,480 |
| 2016-06-17 | $18.96 | $19.11 | $18.96 | $19.10 | $16.78 | 6,392 |
| 2016-06-16 | $18.83 | $19.10 | $18.82 | $19.10 | $16.78 | 7,683 |
| 2016-06-15 | $19.00 | $19.18 | $18.95 | $19.17 | $16.84 | 6,413 |
| 2016-06-14 | $19.02 | $19.10 | $18.95 | $19.09 | $16.77 | 617 |
| 2016-06-13 | $19.06 | $19.35 | $19.06 | $19.23 | $16.89 | 1,603 |
| 2016-06-10 | $19.40 | $19.55 | $19.34 | $19.54 | $17.07 | 7,660 |
| 2016-06-09 | $19.27 | $19.46 | $19.26 | $19.46 | $17.00 | 19,300 |
| 2016-06-08 | $18.76 | $19.27 | $18.76 | $19.25 | $16.82 | 40,793 |
| 2016-06-07 | $18.86 | $18.90 | $18.70 | $18.86 | $16.48 | 6,590 |
| 2016-06-06 | $18.97 | $18.97 | $18.74 | $18.74 | $16.37 | 4,100 |
| 2016-06-03 | $19.28 | $19.28 | $19.01 | $19.07 | $16.66 | 1,675 |
| 2016-06-02 | $18.94 | $19.14 | $18.89 | $19.03 | $16.63 | 19,113 |
| 2016-06-01 | $18.78 | $19.08 | $18.78 | $19.06 | $16.65 | 14,997 |
| 2016-05-31 | $18.90 | $19.09 | $18.72 | $18.99 | $16.59 | 20,095 |
| 2016-05-27 | $18.86 | $19.05 | $18.80 | $19.05 | $16.64 | 16,394 |
| 2016-05-26 | $18.83 | $19.00 | $18.82 | $18.88 | $16.49 | 1,703 |
| 2016-05-25 | $18.74 | $18.96 | $18.71 | $18.96 | $16.56 | 75,361 |
| 2016-05-24 | $18.86 | $19.05 | $18.86 | $18.95 | $16.56 | 10,000 |
| 2016-05-23 | $18.88 | $18.88 | $18.76 | $18.76 | $16.39 | 8,526 |
| 2016-05-20 | $18.63 | $18.86 | $18.63 | $18.75 | $16.38 | 21,400 |
| 2016-05-19 | $18.69 | $18.77 | $18.64 | $18.72 | $16.35 | 7,980 |
| 2016-05-18 | $19.07 | $19.17 | $18.67 | $18.80 | $16.42 | 7,134 |
| 2016-05-17 | $19.32 | $19.41 | $19.10 | $19.10 | $16.69 | 6,448 |
| 2016-05-16 | $19.40 | $19.60 | $19.40 | $19.45 | $16.99 | 34,516 |
| 2016-05-13 | $19.28 | $19.33 | $19.20 | $19.23 | $16.80 | 39,746 |
| 2016-05-12 | $18.71 | $19.51 | $18.66 | $19.51 | $17.04 | 18,812 |
| 2016-05-11 | $19.43 | $19.48 | $19.20 | $19.20 | $16.77 | 17,325 |
| 2016-05-10 | $19.59 | $19.60 | $19.40 | $19.44 | $16.98 | 9,606 |
| 2016-05-09 | $19.50 | $19.65 | $19.44 | $19.58 | $17.11 | 24,900 |
| 2016-05-06 | $19.00 | $19.27 | $18.99 | $19.23 | $16.80 | 23,648 |
| 2016-05-05 | $19.01 | $19.19 | $19.01 | $19.01 | $16.61 | 19,218 |
| 2016-05-04 | $19.00 | $19.10 | $18.92 | $19.03 | $16.63 | 46,622 |
| 2016-05-03 | $18.64 | $18.90 | $18.61 | $18.88 | $16.49 | 17,298 |
| 2016-05-02 | $18.69 | $18.87 | $18.69 | $18.87 | $16.49 | 32,441 |
| 2016-04-29 | $18.51 | $18.58 | $18.29 | $18.41 | $16.08 | 16,945 |
| 2016-04-28 | $18.62 | $18.64 | $18.58 | $18.63 | $16.28 | 14,393 |
| 2016-04-27 | $18.23 | $18.58 | $18.23 | $18.52 | $16.18 | 43,339 |
| 2016-04-26 | $18.35 | $18.54 | $18.30 | $18.30 | $15.99 | 29,961 |
| 2016-04-25 | $18.29 | $18.37 | $18.28 | $18.37 | $16.05 | 16,007 |
| 2016-04-22 | $18.00 | $18.25 | $17.91 | $18.20 | $15.90 | 16,125 |
| 2016-04-21 | $18.00 | $18.19 | $18.00 | $18.09 | $15.80 | 16,862 |
| 2016-04-20 | $18.05 | $18.10 | $17.89 | $17.91 | $15.65 | 21,500 |
| 2016-04-19 | $18.18 | $18.31 | $18.12 | $18.31 | $16.00 | 20,870 |
| 2016-04-18 | $18.08 | $18.23 | $18.01 | $18.23 | $15.93 | 12,956 |
| 2016-04-15 | $17.91 | $18.25 | $17.91 | $18.25 | $15.94 | 34,773 |
| 2016-04-14 | $17.80 | $17.82 | $17.74 | $17.82 | $15.57 | 12,349 |
| 2016-04-13 | $17.85 | $17.88 | $17.76 | $17.76 | $15.52 | 15,250 |
| 2016-04-12 | $17.76 | $17.84 | $17.72 | $17.81 | $15.56 | 9,419 |
| 2016-04-11 | $17.85 | $17.99 | $17.73 | $17.73 | $15.49 | 16,819 |
| 2016-04-08 | $17.94 | $18.11 | $17.87 | $17.98 | $15.71 | 38,070 |
| 2016-04-07 | $17.65 | $17.73 | $17.58 | $17.65 | $15.42 | 10,197 |
| 2016-04-06 | $17.60 | $17.89 | $17.55 | $17.84 | $15.59 | 4,581 |
| 2016-04-05 | $15.59 | $17.62 | $15.59 | $17.54 | $15.32 | 7,644 |
| 2016-04-04 | $17.60 | $17.81 | $17.47 | $17.62 | $15.39 | 39,191 |
| 2016-04-01 | $17.22 | $17.54 | $15.31 | $17.54 | $15.32 | 20,827 |
| 2016-03-31 | $17.60 | $17.60 | $17.44 | $17.52 | $15.31 | 4,331 |
| 2016-03-30 | $17.57 | $17.60 | $17.45 | $17.45 | $15.24 | 46,661 |
| 2016-03-29 | $17.34 | $17.59 | $17.30 | $17.59 | $15.37 | 7,191 |
| 2016-03-28 | $17.02 | $17.27 | $17.02 | $17.23 | $15.05 | 20,333 |
| 2016-03-24 | $16.98 | $17.15 | $16.90 | $17.10 | $14.94 | 31,179 |
| 2016-03-23 | $17.21 | $17.41 | $17.17 | $17.17 | $15.00 | 4,836 |
| 2016-03-22 | $17.19 | $17.40 | $17.18 | $17.40 | $15.20 | 16,315 |
| 2016-03-21 | $17.54 | $17.54 | $17.31 | $17.31 | $15.13 | 5,206 |
| 2016-03-18 | $17.20 | $17.55 | $17.20 | $17.55 | $15.33 | 39,398 |
| 2016-03-17 | $16.97 | $17.13 | $16.95 | $17.06 | $14.90 | 22,565 |
| 2016-03-16 | $16.79 | $16.91 | $16.71 | $16.91 | $14.77 | 3,878 |
| 2016-03-15 | $16.58 | $16.72 | $16.58 | $16.72 | $14.61 | 7,877 |
| 2016-03-14 | $16.96 | $16.96 | $16.44 | $16.49 | $14.41 | 4,254 |
| 2016-03-11 | $16.30 | $16.67 | $16.30 | $16.67 | $14.49 | 4,756 |
| 2016-03-10 | $16.27 | $16.30 | $16.01 | $16.05 | $13.95 | 11,796 |
| 2016-03-09 | $16.05 | $16.21 | $16.05 | $16.21 | $14.09 | 4,289 |
| 2016-03-08 | $15.35 | $15.99 | $15.35 | $15.91 | $13.83 | 741 |
| 2016-03-07 | $16.11 | $16.16 | $15.97 | $16.00 | $13.91 | 2,860 |
| 2016-03-04 | $16.06 | $16.14 | $15.97 | $16.14 | $14.03 | 6,109 |
| 2016-03-03 | $16.10 | $16.30 | $16.10 | $16.27 | $14.14 | 6,680 |
| 2016-03-02 | $15.96 | $16.14 | $15.96 | $16.09 | $13.98 | 5,362 |
| 2016-03-01 | $15.82 | $16.12 | $15.81 | $16.12 | $14.01 | 9,441 |
| 2016-02-29 | $15.69 | $15.83 | $15.56 | $15.56 | $13.52 | 25,809 |
| 2016-02-26 | $15.92 | $15.92 | $15.86 | $15.86 | $13.78 | 410 |
| 2016-02-25 | $13.97 | $15.77 | $13.97 | $15.77 | $13.71 | 2,266 |
| 2016-02-24 | $15.29 | $15.60 | $15.28 | $15.60 | $13.56 | 12,688 |
| 2016-02-23 | $15.65 | $15.71 | $15.38 | $15.42 | $13.40 | 34,715 |
| 2016-02-22 | $15.21 | $15.65 | $15.21 | $15.60 | $13.56 | 6,068 |
| 2016-02-19 | $15.30 | $15.30 | $15.28 | $15.28 | $13.28 | 1,100 |
| 2016-02-18 | $15.28 | $15.44 | $15.19 | $15.19 | $13.20 | 3,300 |
| 2016-02-17 | $15.13 | $15.23 | $15.13 | $15.23 | $13.24 | 1,347 |
| 2016-02-16 | $14.89 | $15.13 | $14.89 | $15.13 | $13.15 | 3,722 |
| 2016-02-12 | $14.62 | $14.97 | $14.62 | $14.77 | $12.84 | 17,074 |
| 2016-02-11 | $15.03 | $15.03 | $14.59 | $14.61 | $12.70 | 18,212 |
| 2016-02-10 | $15.15 | $15.31 | $15.15 | $15.24 | $13.25 | 43,400 |
| 2016-02-09 | $15.23 | $15.23 | $15.00 | $15.12 | $13.14 | 6,070 |
| 2016-02-08 | $15.52 | $15.54 | $15.12 | $15.31 | $13.31 | 43,415 |
| 2016-02-05 | $15.99 | $16.06 | $15.99 | $16.02 | $13.92 | 2,504 |
| 2016-02-04 | $15.87 | $16.16 | $15.61 | $16.07 | $13.97 | 4,386 |
| 2016-02-03 | $16.00 | $16.07 | $15.91 | $15.91 | $13.83 | 8,610 |
| 2016-02-02 | $16.15 | $16.26 | $16.00 | $16.10 | $13.99 | 10,562 |
| 2016-02-01 | $16.41 | $16.59 | $16.41 | $16.48 | $14.32 | 5,387 |
| 2016-01-29 | $16.16 | $16.48 | $16.16 | $16.41 | $14.26 | 4,801 |
| 2016-01-28 | $16.71 | $16.73 | $16.16 | $16.16 | $14.05 | 10,218 |
| 2016-01-27 | $16.67 | $16.89 | $16.67 | $16.77 | $14.58 | 1,532 |
| 2016-01-26 | $16.88 | $16.99 | $16.64 | $16.66 | $14.48 | 13,788 |
| 2016-01-25 | $16.75 | $16.77 | $16.60 | $16.73 | $14.54 | 1,500 |
| 2016-01-22 | $16.56 | $16.67 | $16.53 | $16.67 | $14.49 | 4,231 |
| 2016-01-21 | $16.51 | $16.51 | $16.32 | $16.32 | $14.18 | 14,644 |
| 2016-01-20 | $16.40 | $16.58 | $16.40 | $16.52 | $14.36 | 21,107 |
| 2016-01-19 | $17.22 | $17.22 | $17.22 | $17.22 | $14.97 | 103 |
| 2016-01-15 | $16.85 | $17.05 | $16.85 | $17.02 | $14.79 | 8,957 |
| 2016-01-14 | $17.07 | $17.20 | $17.07 | $17.20 | $14.95 | 1,302 |
| 2016-01-13 | $17.45 | $17.58 | $17.13 | $17.13 | $14.89 | 4,201 |
| 2016-01-12 | $17.58 | $17.60 | $17.31 | $17.31 | $15.05 | 8,885 |
| 2016-01-11 | $17.39 | $17.45 | $17.35 | $17.44 | $15.16 | 17,036 |
| 2016-01-08 | $17.40 | $17.51 | $17.21 | $17.21 | $14.96 | 14,930 |
| 2016-01-07 | $17.57 | $17.65 | $17.38 | $17.38 | $15.11 | 7,749 |
| 2016-01-06 | $17.70 | $17.93 | $17.62 | $17.93 | $15.58 | 14,563 |
| 2016-01-05 | $17.66 | $17.78 | $17.65 | $17.67 | $15.36 | 3,151 |
| 2016-01-04 | $17.51 | $17.80 | $17.41 | $17.56 | $15.26 | 30,515 |
| 2015-12-31 | $18.10 | $18.10 | $17.89 | $18.04 | $15.68 | 7,123 |
| 2015-12-30 | $17.94 | $18.09 | $17.90 | $17.90 | $15.56 | 8,819 |
| 2015-12-29 | $17.91 | $18.20 | $17.91 | $18.13 | $15.76 | 33,525 |
| 2015-12-28 | $17.78 | $18.03 | $17.78 | $18.03 | $15.67 | 25,720 |
| 2015-12-24 | $17.89 | $17.89 | $17.84 | $17.85 | $15.51 | 1,800 |
| 2015-12-23 | $17.82 | $17.86 | $17.80 | $17.80 | $15.47 | 2,919 |
| 2015-12-22 | $18.04 | $18.04 | $17.76 | $17.80 | $15.47 | 6,483 |
| 2015-12-21 | $16.64 | $17.96 | $16.64 | $17.95 | $15.60 | 6,316 |
| 2015-12-18 | $18.01 | $18.01 | $17.83 | $17.84 | $15.51 | 9,707 |
| 2015-12-17 | $18.10 | $18.23 | $17.99 | $18.21 | $15.82 | 9,159 |
| 2015-12-16 | $17.93 | $18.05 | $17.92 | $17.95 | $15.60 | 9,023 |
| 2015-12-15 | $17.64 | $17.82 | $17.64 | $17.82 | $15.49 | 300 |
| 2015-12-14 | $17.35 | $17.46 | $17.34 | $17.41 | $15.13 | 6,211 |
| 2015-12-11 | $17.85 | $17.85 | $17.85 | $17.85 | $15.51 | 0 |
| 2015-12-10 | $17.91 | $17.98 | $17.91 | $17.93 | $15.51 | 6,222 |
| 2015-12-09 | $18.00 | $18.03 | $17.94 | $18.03 | $15.60 | 8,400 |
| 2015-12-08 | $17.92 | $18.10 | $17.82 | $18.09 | $15.65 | 6,207 |
| 2015-12-07 | $18.05 | $18.20 | $17.99 | $18.02 | $15.59 | 25,630 |
| 2015-12-04 | $18.05 | $18.10 | $18.05 | $18.10 | $15.66 | 4,093 |
| 2015-12-03 | $17.91 | $17.91 | $17.73 | $17.75 | $15.36 | 35,162 |
| 2015-12-02 | $18.21 | $18.37 | $18.18 | $18.21 | $15.75 | 3,264 |
| 2015-12-01 | $18.16 | $18.41 | $18.16 | $18.40 | $15.92 | 7,631 |
| 2015-11-30 | $18.33 | $18.46 | $18.27 | $18.27 | $15.80 | 9,260 |
| 2015-11-27 | $18.47 | $18.60 | $18.28 | $18.37 | $15.89 | 1,929 |
| 2015-11-25 | $18.25 | $18.37 | $18.25 | $18.35 | $15.87 | 300 |
| 2015-11-24 | $18.37 | $18.53 | $18.29 | $18.36 | $15.88 | 11,061 |
| 2015-11-23 | $18.25 | $18.53 | $18.25 | $18.44 | $15.95 | 32,882 |
| 2015-11-20 | $18.20 | $18.50 | $18.16 | $18.33 | $15.86 | 21,579 |
| 2015-11-19 | $18.16 | $18.21 | $18.16 | $18.19 | $15.74 | 6,166 |
| 2015-11-18 | $18.00 | $18.25 | $17.93 | $18.25 | $15.79 | 32,785 |
| 2015-11-17 | $17.55 | $18.02 | $17.53 | $18.01 | $15.58 | 186,365 |
| 2015-11-16 | $17.52 | $17.59 | $17.47 | $17.57 | $15.20 | 6,377 |
| 2015-11-13 | $17.82 | $17.82 | $17.58 | $17.58 | $15.21 | 29,949 |
| 2015-11-12 | $17.80 | $17.85 | $17.80 | $17.82 | $15.41 | 10,201 |
| 2015-11-11 | $17.80 | $18.01 | $17.80 | $17.87 | $15.46 | 12,791 |
| 2015-11-10 | $17.68 | $17.88 | $17.68 | $17.80 | $15.40 | 7,003 |
| 2015-11-09 | $17.74 | $17.74 | $17.26 | $17.37 | $15.03 | 34,176 |
| 2015-11-06 | $17.76 | $17.79 | $17.71 | $17.76 | $15.36 | 19,049 |
| 2015-11-05 | $18.12 | $18.14 | $18.06 | $18.07 | $15.63 | 14,168 |
| 2015-11-04 | $17.84 | $18.24 | $17.84 | $18.10 | $15.66 | 42,703 |
| 2015-11-03 | $17.85 | $18.14 | $17.85 | $18.06 | $15.62 | 26,810 |
| 2015-11-02 | $17.70 | $17.85 | $17.65 | $17.85 | $15.44 | 18,435 |
| 2015-10-30 | $16.06 | $17.84 | $10.96 | $17.69 | $15.30 | 6,168 |
| 2015-10-29 | $17.53 | $17.81 | $17.53 | $17.81 | $15.41 | 8,258 |
| 2015-10-28 | $17.60 | $17.73 | $17.49 | $17.73 | $15.34 | 10,098 |
| 2015-10-27 | $17.70 | $17.75 | $17.55 | $17.63 | $15.25 | 5,216 |
| 2015-10-26 | $17.65 | $17.70 | $17.60 | $17.60 | $15.23 | 2,700 |
| 2015-10-23 | $17.79 | $17.80 | $17.63 | $17.80 | $15.40 | 3,146 |
| 2015-10-22 | $17.63 | $17.77 | $17.63 | $17.77 | $15.37 | 5,198 |
| 2015-10-21 | $17.79 | $17.79 | $17.72 | $17.73 | $15.34 | 4,215 |
| 2015-10-20 | $17.81 | $17.85 | $17.75 | $17.78 | $15.38 | 1,950 |
| 2015-10-19 | $17.66 | $17.89 | $17.65 | $17.87 | $15.46 | 7,726 |
| 2015-10-16 | $17.50 | $17.79 | $17.50 | $17.72 | $15.33 | 11,700 |
| 2015-10-15 | $17.23 | $17.75 | $17.23 | $17.75 | $15.35 | 14,823 |
| 2015-10-14 | $15.79 | $17.62 | $15.79 | $17.55 | $15.18 | 7,257 |
| 2015-10-13 | $17.78 | $17.79 | $17.63 | $17.72 | $15.33 | 12,414 |
| 2015-10-12 | $16.89 | $17.89 | $16.89 | $17.76 | $15.36 | 6,970 |
| 2015-10-09 | $17.66 | $17.75 | $17.65 | $17.75 | $15.35 | 10,817 |
| 2015-10-08 | $17.55 | $17.78 | $17.48 | $17.78 | $15.38 | 6,952 |
| 2015-10-07 | $17.20 | $17.50 | $17.20 | $17.50 | $15.14 | 7,400 |
| 2015-10-06 | $17.23 | $17.36 | $17.12 | $17.13 | $14.82 | 7,381 |
| 2015-10-05 | $17.10 | $17.30 | $17.10 | $17.24 | $14.91 | 23,327 |
| 2015-10-02 | $16.80 | $16.96 | $16.75 | $16.96 | $14.67 | 9,653 |
| 2015-10-01 | $17.01 | $17.01 | $16.87 | $16.95 | $14.66 | 1,787 |
| 2015-09-30 | $17.21 | $17.21 | $16.96 | $17.05 | $14.75 | 6,224 |
| 2015-09-29 | $16.65 | $17.07 | $16.65 | $17.05 | $14.75 | 6,645 |
| 2015-09-28 | $16.70 | $16.70 | $16.62 | $16.62 | $14.37 | 700 |
| 2015-09-25 | $16.99 | $17.02 | $16.95 | $16.98 | $14.69 | 3,174 |
| 2015-09-24 | $16.96 | $16.99 | $16.78 | $16.85 | $14.58 | 3,990 |
| 2015-09-23 | $16.92 | $17.15 | $16.92 | $17.15 | $14.84 | 5,273 |
| 2015-09-22 | $17.00 | $17.04 | $16.81 | $16.82 | $14.55 | 2,750 |
| 2015-09-21 | $17.07 | $17.20 | $17.01 | $17.15 | $14.84 | 12,940 |
| 2015-09-18 | $17.16 | $17.17 | $17.16 | $17.17 | $14.85 | 1,100 |
| 2015-09-17 | $17.00 | $17.29 | $16.94 | $17.16 | $14.84 | 10,511 |
| 2015-09-16 | $16.91 | $17.07 | $16.91 | $16.98 | $14.69 | 20,927 |
| 2015-09-15 | $16.65 | $16.94 | $16.65 | $16.94 | $14.65 | 15,970 |
| 2015-09-14 | $16.43 | $16.67 | $16.43 | $16.54 | $14.31 | 21,489 |
| 2015-09-11 | $16.28 | $16.59 | $16.25 | $16.59 | $14.35 | 23,102 |
| 2015-09-10 | $16.40 | $16.51 | $16.39 | $16.45 | $14.16 | 4,711 |
| 2015-09-09 | $16.35 | $16.37 | $16.26 | $16.37 | $14.09 | 1,400 |
| 2015-09-08 | $16.02 | $16.25 | $16.02 | $16.22 | $13.96 | 3,438 |
| 2015-09-04 | $16.13 | $16.13 | $15.93 | $15.96 | $13.74 | 4,840 |
| 2015-09-03 | $16.05 | $16.29 | $16.05 | $16.29 | $14.02 | 8,819 |
| 2015-09-02 | $16.00 | $16.06 | $15.88 | $16.00 | $13.77 | 7,845 |
| 2015-09-01 | $15.88 | $16.00 | $15.80 | $15.85 | $13.64 | 9,897 |
| 2015-08-31 | $16.10 | $16.49 | $16.10 | $16.12 | $13.87 | 4,855 |
Empire State Realty OP LP (ESBA) News Headlines
.jpg)
Lawler reveals when he will make a decision on potential GOP primary against Stefanik for NY governor
Lawler confirmed to FOX Business' Cheryl Casone on "Mornings with Maria" Tuesday that he is considering a run for governor of the Empire State in 202…
foxbusiness.com April 22, 2025.jpg)
Recent Empire State Realty OP LP (ESBA) News
Similar Companies to Empire State Realty OP LP (ESBA) in the REIT-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
| Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
| American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
| W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
| VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
| Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
| Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
| PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
| iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
| Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |