First United Corporation (FUNC) Exchange: NASDAQ
Data as of May 2, 2025
$30.10 ($0.33) 1.11%
First United Corporation - Daily Information
Click for more stock information on First United Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.53 |
| Previous Close | $30.10 |
| High | $30.58 |
| Low | $29.53 |
| Adjusted Open | $29.53 |
| Previous Adjusted Close | $30.10 |
| Adjusted High | $30.58 |
| Adjusted Low | $29.53 |
About First United Corporation (FUNC)
First United Corporation (FUNC) has been providing financial services to its customers since 1975, when it was founded in Park City, Utah. The company has grown to become the largest financial services provider in the region, with a presence in over 30 states and thousands of clients nationwide. The company provides a wide range of financial services, ranging from loan and savings services to asset management and insurance. The company also offers a variety of financial guidance and advice to help customers make informed decisions about their finances. FUNC has grown from its original five-member team to over 4,000 employees and is dedicated to providing excellent customer service. The company has also substantially increased its market presence and recently acquired several financial service firms in order to expand its reach. This has enabled the company to offer more comprehensive services to its customers. The companyâs headquarters are located in Park City and it has branches in over 30 states. FUNC is a public company and its stock is available to investors on the NYSE. Over the last four decades, the company has seen remarkable success and growth, consistently outperforming its competitors. It continues to pursue new leaders through strategic partnerships and collaborations to stay at the forefront of the ever-evolving financial industry.
Invest in First United Corporation (FUNC)
Historical Stock Data for First United Corporation (FUNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $29.53 | $30.58 | $29.53 | $30.10 | $30.10 | 5,780 |
| 2025-04-30 | $29.88 | $30.08 | $29.40 | $29.77 | $29.77 | 18,482 |
| 2025-04-29 | $30.20 | $30.25 | $29.41 | $30.25 | $30.25 | 13,816 |
| 2025-04-28 | $29.56 | $29.99 | $29.45 | $29.99 | $29.99 | 11,819 |
| 2025-04-25 | $29.99 | $29.99 | $29.55 | $29.71 | $29.71 | 8,158 |
| 2025-04-24 | $30.99 | $30.99 | $30.01 | $30.31 | $30.31 | 12,611 |
| 2025-04-23 | $30.00 | $30.65 | $30.00 | $30.13 | $30.13 | 15,973 |
| 2025-04-22 | $29.01 | $29.77 | $28.75 | $29.32 | $29.32 | 20,104 |
| 2025-04-21 | $27.86 | $28.68 | $27.86 | $28.50 | $28.50 | 24,496 |
| 2025-04-17 | $28.18 | $28.69 | $27.54 | $28.00 | $28.00 | 13,401 |
| 2025-04-16 | $27.92 | $28.09 | $27.57 | $28.05 | $27.83 | 10,114 |
| 2025-04-15 | $27.05 | $28.08 | $27.05 | $27.70 | $27.48 | 16,732 |
| 2025-04-14 | $27.65 | $28.54 | $26.30 | $27.29 | $27.08 | 17,266 |
| 2025-04-11 | $28.20 | $29.60 | $26.61 | $27.04 | $26.83 | 26,513 |
| 2025-04-10 | $28.58 | $29.00 | $28.00 | $28.34 | $28.12 | 33,661 |
| 2025-04-09 | $26.47 | $29.97 | $26.26 | $29.94 | $29.71 | 47,996 |
| 2025-04-08 | $27.17 | $27.50 | $26.12 | $26.97 | $26.76 | 103,239 |
| 2025-04-07 | $24.93 | $26.37 | $24.66 | $25.90 | $25.70 | 29,780 |
| 2025-04-04 | $26.02 | $26.50 | $24.80 | $26.05 | $25.85 | 59,045 |
| 2025-04-03 | $28.99 | $28.99 | $27.01 | $27.13 | $26.92 | 40,220 |
| 2025-04-02 | $29.83 | $30.23 | $29.56 | $30.06 | $29.83 | 13,003 |
| 2025-04-01 | $29.91 | $30.16 | $28.97 | $29.71 | $29.48 | 23,615 |
| 2025-03-31 | $29.55 | $30.10 | $29.50 | $30.02 | $29.79 | 18,221 |
| 2025-03-28 | $30.42 | $30.72 | $29.64 | $29.69 | $29.46 | 16,702 |
| 2025-03-27 | $31.03 | $31.03 | $29.72 | $30.79 | $30.55 | 17,078 |
| 2025-03-26 | $30.25 | $30.61 | $30.01 | $30.01 | $29.78 | 12,122 |
| 2025-03-25 | $31.14 | $31.14 | $30.37 | $30.37 | $30.37 | 12,871 |
| 2025-03-24 | $31.09 | $31.51 | $30.47 | $31.18 | $31.18 | 17,792 |
| 2025-03-21 | $31.27 | $31.50 | $30.74 | $30.88 | $30.88 | 21,220 |
| 2025-03-20 | $30.64 | $31.36 | $30.63 | $31.27 | $31.27 | 20,300 |
| 2025-03-19 | $31.03 | $31.90 | $30.46 | $31.04 | $31.04 | 16,722 |
| 2025-03-18 | $30.69 | $30.87 | $30.08 | $30.87 | $30.87 | 21,514 |
| 2025-03-17 | $30.13 | $30.81 | $29.65 | $30.41 | $30.41 | 10,674 |
| 2025-03-14 | $29.40 | $30.81 | $29.40 | $30.13 | $30.13 | 16,397 |
| 2025-03-13 | $29.70 | $29.78 | $29.14 | $29.40 | $29.40 | 16,327 |
| 2025-03-12 | $29.62 | $29.99 | $29.11 | $29.70 | $29.70 | 21,613 |
| 2025-03-11 | $29.88 | $30.34 | $29.08 | $29.38 | $29.38 | 26,482 |
| 2025-03-10 | $31.22 | $31.85 | $29.82 | $29.82 | $29.82 | 22,783 |
| 2025-03-07 | $32.81 | $33.40 | $31.42 | $31.87 | $31.87 | 18,895 |
| 2025-03-06 | $33.58 | $33.95 | $32.66 | $33.10 | $33.10 | 25,185 |
| 2025-03-05 | $34.25 | $34.25 | $33.36 | $33.59 | $33.59 | 8,015 |
| 2025-03-04 | $34.71 | $35.19 | $33.71 | $34.25 | $34.25 | 29,508 |
| 2025-03-03 | $35.79 | $36.39 | $35.12 | $35.16 | $35.16 | 12,757 |
| 2025-02-28 | $35.60 | $35.79 | $35.24 | $35.79 | $35.79 | 12,284 |
| 2025-02-27 | $34.36 | $36.96 | $34.36 | $35.56 | $35.56 | 18,607 |
| 2025-02-26 | $36.23 | $36.46 | $35.32 | $35.88 | $35.88 | 27,252 |
| 2025-02-25 | $36.66 | $36.66 | $35.94 | $36.33 | $36.33 | 18,018 |
| 2025-02-24 | $37.98 | $38.43 | $36.75 | $36.75 | $36.75 | 25,932 |
| 2025-02-21 | $38.91 | $39.75 | $35.02 | $37.64 | $37.64 | 27,497 |
| 2025-02-20 | $39.50 | $40.54 | $38.66 | $38.86 | $38.86 | 22,277 |
| 2025-02-19 | $41.38 | $41.41 | $40.46 | $40.84 | $40.84 | 25,411 |
| 2025-02-18 | $40.59 | $41.48 | $40.17 | $41.38 | $41.38 | 31,419 |
| 2025-02-14 | $41.50 | $41.69 | $40.37 | $40.37 | $40.37 | 25,167 |
| 2025-02-13 | $41.14 | $41.74 | $40.50 | $41.38 | $41.38 | 26,268 |
| 2025-02-12 | $41.58 | $41.64 | $40.31 | $40.91 | $40.91 | 35,148 |
| 2025-02-11 | $40.38 | $42.50 | $40.38 | $41.61 | $41.61 | 44,578 |
| 2025-02-10 | $40.24 | $41.88 | $39.54 | $40.29 | $40.29 | 68,070 |
| 2025-02-07 | $38.19 | $40.63 | $37.50 | $40.10 | $40.10 | 110,732 |
| 2025-02-06 | $34.33 | $36.81 | $34.25 | $36.56 | $36.56 | 94,640 |
| 2025-02-05 | $33.02 | $33.52 | $33.01 | $33.51 | $33.51 | 42,882 |
| 2025-02-04 | $32.45 | $32.87 | $32.31 | $32.87 | $32.87 | 42,911 |
| 2025-02-03 | $32.43 | $32.53 | $31.87 | $32.20 | $32.20 | 25,846 |
| 2025-01-31 | $32.33 | $32.70 | $32.33 | $32.58 | $32.58 | 26,958 |
| 2025-01-30 | $32.35 | $32.58 | $32.22 | $32.32 | $32.32 | 17,716 |
| 2025-01-29 | $32.34 | $32.42 | $32.11 | $32.34 | $32.34 | 23,603 |
| 2025-01-28 | $32.20 | $32.63 | $32.03 | $32.18 | $32.18 | 16,492 |
| 2025-01-27 | $32.09 | $32.71 | $32.09 | $32.31 | $32.31 | 27,646 |
| 2025-01-24 | $32.37 | $32.67 | $32.37 | $32.52 | $32.52 | 15,894 |
| 2025-01-23 | $32.23 | $32.84 | $32.23 | $32.38 | $32.38 | 24,217 |
| 2025-01-22 | $32.78 | $33.27 | $32.46 | $32.46 | $32.46 | 26,651 |
| 2025-01-21 | $32.88 | $33.26 | $32.88 | $33.00 | $33.00 | 15,508 |
| 2025-01-17 | $33.21 | $33.36 | $32.85 | $32.95 | $32.95 | 24,304 |
| 2025-01-16 | $33.70 | $34.94 | $32.67 | $33.05 | $32.83 | 47,616 |
| 2025-01-15 | $32.56 | $33.10 | $32.56 | $32.87 | $32.65 | 34,246 |
| 2025-01-14 | $31.45 | $32.18 | $31.41 | $32.15 | $31.94 | 52,614 |
| 2025-01-13 | $31.60 | $31.63 | $31.24 | $31.45 | $31.24 | 54,434 |
| 2025-01-10 | $32.44 | $32.44 | $31.46 | $31.63 | $31.42 | 59,854 |
| 2025-01-08 | $32.75 | $32.86 | $32.44 | $32.70 | $32.48 | 27,113 |
| 2025-01-07 | $33.55 | $33.55 | $32.81 | $32.85 | $32.63 | 25,616 |
| 2025-01-06 | $33.27 | $33.83 | $33.27 | $33.32 | $33.10 | 43,673 |
| 2025-01-03 | $33.56 | $33.56 | $33.10 | $33.24 | $33.02 | 42,695 |
| 2025-01-02 | $33.67 | $33.93 | $33.35 | $33.42 | $33.20 | 26,033 |
| 2024-12-31 | $33.85 | $33.95 | $33.51 | $33.71 | $33.49 | 19,663 |
| 2024-12-30 | $33.86 | $33.86 | $33.60 | $33.75 | $33.53 | 19,407 |
| 2024-12-27 | $33.86 | $34.21 | $33.69 | $33.86 | $33.64 | 18,744 |
| 2024-12-26 | $33.80 | $34.15 | $33.80 | $34.00 | $33.77 | 19,998 |
| 2024-12-24 | $34.00 | $34.07 | $33.85 | $33.98 | $33.75 | 8,066 |
| 2024-12-23 | $34.05 | $34.20 | $33.75 | $34.02 | $33.79 | 17,461 |
| 2024-12-20 | $33.64 | $34.27 | $33.64 | $34.16 | $34.16 | 31,477 |
| 2024-12-19 | $34.18 | $35.07 | $33.69 | $33.81 | $33.81 | 31,388 |
| 2024-12-18 | $35.44 | $35.89 | $34.15 | $34.16 | $34.16 | 28,346 |
| 2024-12-17 | $35.70 | $35.70 | $35.32 | $35.53 | $35.53 | 16,865 |
| 2024-12-16 | $35.56 | $35.76 | $35.43 | $35.62 | $35.62 | 14,426 |
| 2024-12-13 | $35.52 | $36.14 | $35.37 | $35.56 | $35.56 | 17,800 |
| 2024-12-12 | $35.70 | $35.89 | $35.60 | $35.68 | $35.68 | 17,779 |
| 2024-12-11 | $35.80 | $36.11 | $35.80 | $35.80 | $35.80 | 19,667 |
| 2024-12-10 | $35.70 | $35.97 | $35.40 | $35.80 | $35.80 | 21,255 |
| 2024-12-09 | $36.02 | $36.18 | $35.85 | $35.86 | $35.86 | 19,594 |
| 2024-12-06 | $36.22 | $36.36 | $35.90 | $36.06 | $36.06 | 17,543 |
| 2024-12-05 | $36.29 | $36.49 | $36.02 | $36.17 | $36.17 | 19,134 |
| 2024-12-04 | $36.01 | $36.21 | $35.93 | $36.06 | $36.06 | 20,551 |
| 2024-12-03 | $35.70 | $36.20 | $35.70 | $36.01 | $36.01 | 18,451 |
| 2024-12-02 | $35.69 | $35.95 | $35.45 | $35.85 | $35.85 | 28,548 |
| 2024-11-29 | $35.82 | $35.82 | $35.43 | $35.64 | $35.64 | 9,784 |
| 2024-11-27 | $35.78 | $35.89 | $35.56 | $35.56 | $35.56 | 16,422 |
| 2024-11-26 | $35.63 | $35.77 | $35.46 | $35.53 | $35.53 | 24,869 |
| 2024-11-25 | $35.00 | $35.57 | $34.99 | $35.49 | $35.49 | 71,074 |
| 2024-11-22 | $34.80 | $34.99 | $34.80 | $34.97 | $34.97 | 24,101 |
| 2024-11-21 | $34.39 | $34.57 | $34.18 | $34.41 | $34.41 | 28,237 |
| 2024-11-20 | $34.50 | $34.60 | $34.04 | $34.20 | $34.20 | 14,020 |
| 2024-11-19 | $34.40 | $34.57 | $34.20 | $34.40 | $34.40 | 12,070 |
| 2024-11-18 | $34.75 | $34.80 | $34.43 | $34.44 | $34.44 | 14,967 |
| 2024-11-15 | $34.64 | $34.75 | $34.50 | $34.62 | $34.62 | 21,864 |
| 2024-11-14 | $34.70 | $35.00 | $32.51 | $34.54 | $34.54 | 21,200 |
| 2024-11-13 | $35.00 | $35.00 | $34.70 | $34.76 | $34.76 | 18,073 |
| 2024-11-12 | $34.89 | $35.00 | $34.85 | $34.86 | $34.86 | 25,679 |
| 2024-11-11 | $34.03 | $34.94 | $34.03 | $34.82 | $34.82 | 24,912 |
| 2024-11-08 | $34.06 | $34.06 | $33.81 | $33.95 | $33.95 | 15,917 |
| 2024-11-07 | $34.05 | $34.05 | $33.28 | $33.65 | $33.65 | 23,504 |
| 2024-11-06 | $32.50 | $34.14 | $32.50 | $34.01 | $34.01 | 43,400 |
| 2024-11-05 | $31.79 | $31.83 | $31.78 | $31.78 | $31.78 | 4,869 |
| 2024-11-04 | $31.55 | $31.76 | $31.52 | $31.62 | $31.62 | 15,440 |
| 2024-11-01 | $31.82 | $31.99 | $31.66 | $31.68 | $31.68 | 13,171 |
| 2024-10-31 | $31.66 | $31.95 | $31.60 | $31.74 | $31.74 | 18,174 |
| 2024-10-30 | $31.07 | $31.71 | $31.07 | $31.65 | $31.65 | 21,879 |
| 2024-10-29 | $31.24 | $31.24 | $31.05 | $31.10 | $31.10 | 24,669 |
| 2024-10-28 | $31.16 | $31.32 | $31.16 | $31.20 | $31.20 | 16,747 |
| 2024-10-25 | $31.34 | $31.34 | $30.90 | $31.07 | $31.07 | 27,252 |
| 2024-10-24 | $31.05 | $31.31 | $31.00 | $31.20 | $31.20 | 15,437 |
| 2024-10-23 | $31.10 | $31.39 | $31.01 | $31.16 | $31.16 | 18,357 |
| 2024-10-22 | $31.59 | $31.59 | $31.14 | $31.21 | $31.21 | 10,463 |
| 2024-10-21 | $31.62 | $31.93 | $31.28 | $31.32 | $31.32 | 23,890 |
| 2024-10-18 | $31.50 | $31.58 | $31.23 | $31.53 | $31.53 | 22,966 |
| 2024-10-17 | $31.62 | $31.93 | $31.62 | $31.75 | $31.53 | 24,114 |
| 2024-10-16 | $31.20 | $31.71 | $31.20 | $31.70 | $31.48 | 12,405 |
| 2024-10-15 | $31.18 | $31.66 | $31.11 | $31.11 | $30.89 | 16,378 |
| 2024-10-14 | $30.95 | $31.14 | $30.89 | $30.90 | $30.69 | 9,014 |
| 2024-10-11 | $29.71 | $31.20 | $29.70 | $30.80 | $30.59 | 20,166 |
| 2024-10-10 | $29.90 | $29.98 | $29.30 | $29.90 | $29.69 | 8,600 |
| 2024-10-09 | $29.73 | $30.05 | $29.72 | $29.90 | $29.69 | 12,606 |
| 2024-10-08 | $29.55 | $29.80 | $29.55 | $29.63 | $29.42 | 8,076 |
| 2024-10-07 | $29.54 | $30.48 | $29.48 | $29.70 | $29.49 | 10,761 |
| 2024-10-04 | $30.00 | $30.12 | $29.60 | $29.70 | $29.70 | 7,447 |
| 2024-10-03 | $29.79 | $29.79 | $29.47 | $29.67 | $29.67 | 11,944 |
| 2024-10-02 | $29.91 | $29.91 | $29.65 | $29.74 | $29.74 | 9,102 |
| 2024-10-01 | $30.86 | $30.86 | $29.48 | $29.78 | $29.78 | 9,369 |
| 2024-09-30 | $29.65 | $30.13 | $29.65 | $29.84 | $29.84 | 37,513 |
| 2024-09-27 | $29.91 | $30.00 | $29.70 | $29.74 | $29.74 | 7,292 |
| 2024-09-26 | $30.07 | $30.07 | $29.63 | $29.76 | $29.76 | 14,861 |
| 2024-09-25 | $29.72 | $29.94 | $29.58 | $29.79 | $29.79 | 17,484 |
| 2024-09-24 | $30.13 | $30.33 | $29.80 | $29.82 | $29.82 | 13,657 |
| 2024-09-23 | $30.14 | $30.23 | $29.76 | $29.95 | $29.95 | 11,827 |
| 2024-09-20 | $30.62 | $30.93 | $29.86 | $29.99 | $29.99 | 39,862 |
| 2024-09-19 | $29.93 | $30.92 | $29.93 | $30.77 | $30.77 | 42,438 |
| 2024-09-18 | $29.58 | $30.03 | $29.58 | $29.75 | $29.75 | 20,752 |
| 2024-09-17 | $29.17 | $29.90 | $29.01 | $29.61 | $29.61 | 24,091 |
| 2024-09-16 | $29.03 | $29.25 | $28.86 | $29.15 | $29.15 | 23,924 |
| 2024-09-13 | $28.85 | $29.24 | $28.74 | $28.97 | $28.97 | 22,517 |
| 2024-09-12 | $28.69 | $28.83 | $28.69 | $28.81 | $28.81 | 7,854 |
| 2024-09-11 | $28.52 | $28.78 | $28.33 | $28.77 | $28.77 | 16,589 |
| 2024-09-10 | $28.63 | $28.80 | $28.44 | $28.70 | $28.70 | 12,075 |
| 2024-09-09 | $28.64 | $28.84 | $28.60 | $28.68 | $28.68 | 19,155 |
| 2024-09-06 | $28.83 | $28.83 | $28.47 | $28.69 | $28.69 | 13,965 |
| 2024-09-05 | $28.79 | $28.90 | $28.47 | $28.70 | $28.70 | 13,431 |
| 2024-09-04 | $28.86 | $28.87 | $28.47 | $28.70 | $28.70 | 7,552 |
| 2024-09-03 | $28.70 | $29.02 | $28.70 | $28.81 | $28.81 | 19,583 |
| 2024-08-30 | $28.76 | $28.90 | $28.76 | $28.86 | $28.86 | 12,308 |
| 2024-08-29 | $28.65 | $28.86 | $28.42 | $28.80 | $28.80 | 20,006 |
| 2024-08-28 | $28.60 | $28.87 | $28.22 | $28.68 | $28.68 | 27,293 |
| 2024-08-27 | $28.43 | $28.76 | $28.42 | $28.68 | $28.68 | 16,454 |
| 2024-08-26 | $28.70 | $28.88 | $28.58 | $28.67 | $28.67 | 37,521 |
| 2024-08-23 | $27.93 | $28.90 | $27.90 | $28.70 | $28.70 | 38,663 |
| 2024-08-22 | $27.97 | $28.17 | $27.82 | $28.10 | $28.10 | 12,958 |
| 2024-08-21 | $28.36 | $28.40 | $27.89 | $27.97 | $27.97 | 19,342 |
| 2024-08-20 | $28.11 | $28.43 | $27.90 | $28.16 | $28.16 | 19,227 |
| 2024-08-19 | $27.75 | $28.42 | $27.70 | $28.27 | $28.27 | 14,549 |
| 2024-08-16 | $27.64 | $28.23 | $27.64 | $27.92 | $27.92 | 13,075 |
| 2024-08-15 | $27.60 | $28.34 | $27.60 | $27.85 | $27.85 | 14,513 |
| 2024-08-14 | $27.38 | $27.59 | $27.38 | $27.40 | $27.40 | 5,526 |
| 2024-08-13 | $26.91 | $27.60 | $26.91 | $27.43 | $27.43 | 17,654 |
| 2024-08-12 | $26.76 | $27.75 | $25.55 | $26.93 | $26.93 | 22,393 |
| 2024-08-09 | $27.19 | $27.39 | $27.01 | $27.08 | $27.08 | 9,952 |
| 2024-08-08 | $27.48 | $27.48 | $26.94 | $27.08 | $27.08 | 11,314 |
| 2024-08-07 | $27.10 | $27.49 | $26.68 | $27.00 | $27.00 | 12,415 |
| 2024-08-06 | $26.72 | $27.18 | $26.55 | $26.89 | $26.89 | 16,315 |
| 2024-08-05 | $27.20 | $27.20 | $25.75 | $26.70 | $26.70 | 25,034 |
| 2024-08-02 | $27.54 | $27.80 | $27.33 | $27.53 | $27.53 | 21,770 |
| 2024-08-01 | $28.07 | $28.18 | $27.39 | $27.83 | $27.83 | 43,938 |
| 2024-07-31 | $28.22 | $28.30 | $27.75 | $28.13 | $28.13 | 22,268 |
| 2024-07-30 | $28.20 | $28.37 | $27.93 | $28.22 | $28.22 | 38,378 |
| 2024-07-29 | $28.30 | $28.86 | $27.92 | $28.35 | $28.35 | 48,433 |
| 2024-07-26 | $27.99 | $27.99 | $27.36 | $27.66 | $27.66 | 38,486 |
| 2024-07-25 | $26.63 | $27.74 | $26.63 | $27.68 | $27.68 | 23,971 |
| 2024-07-24 | $26.59 | $27.70 | $26.33 | $26.61 | $26.61 | 44,996 |
| 2024-07-23 | $24.06 | $26.60 | $24.06 | $26.60 | $26.60 | 49,008 |
| 2024-07-22 | $23.82 | $24.26 | $23.77 | $24.01 | $24.01 | 19,239 |
| 2024-07-19 | $23.70 | $24.24 | $23.70 | $24.01 | $24.01 | 14,793 |
| 2024-07-18 | $23.23 | $24.11 | $23.23 | $23.77 | $23.77 | 34,724 |
| 2024-07-17 | $23.22 | $24.21 | $23.22 | $24.07 | $23.87 | 50,420 |
| 2024-07-16 | $22.62 | $23.50 | $22.50 | $23.20 | $23.01 | 26,459 |
| 2024-07-15 | $22.00 | $22.60 | $21.99 | $22.43 | $22.24 | 20,726 |
| 2024-07-12 | $21.70 | $22.00 | $21.63 | $22.00 | $21.82 | 15,676 |
| 2024-07-11 | $20.70 | $21.66 | $20.70 | $21.64 | $21.46 | 14,883 |
| 2024-07-10 | $20.68 | $20.91 | $20.31 | $20.60 | $20.60 | 24,248 |
| 2024-07-09 | $20.33 | $20.66 | $20.25 | $20.50 | $20.50 | 5,748 |
| 2024-07-08 | $20.73 | $20.73 | $20.06 | $20.40 | $20.40 | 17,751 |
| 2024-07-05 | $20.48 | $20.60 | $20.37 | $20.51 | $20.51 | 5,982 |
| 2024-07-03 | $20.51 | $20.54 | $20.45 | $20.52 | $20.52 | 6,133 |
| 2024-07-02 | $20.65 | $20.65 | $20.35 | $20.52 | $20.52 | 5,167 |
| 2024-07-01 | $20.90 | $20.90 | $20.07 | $20.42 | $20.42 | 11,035 |
| 2024-06-28 | $20.50 | $20.66 | $20.18 | $20.42 | $20.42 | 13,866 |
| 2024-06-27 | $20.20 | $20.42 | $19.96 | $20.19 | $20.19 | 13,397 |
| 2024-06-26 | $19.68 | $20.11 | $19.17 | $20.05 | $20.05 | 14,709 |
| 2024-06-25 | $19.58 | $19.70 | $19.47 | $19.56 | $19.56 | 7,131 |
| 2024-06-24 | $19.50 | $19.65 | $19.50 | $19.56 | $19.56 | 24,346 |
| 2024-06-21 | $19.55 | $19.55 | $19.26 | $19.40 | $19.40 | 36,798 |
| 2024-06-20 | $19.63 | $19.66 | $19.40 | $19.48 | $19.48 | 14,681 |
| 2024-06-18 | $19.90 | $20.17 | $19.60 | $19.60 | $19.60 | 20,514 |
| 2024-06-17 | $19.76 | $19.76 | $19.52 | $19.73 | $19.73 | 14,907 |
| 2024-06-14 | $19.85 | $19.85 | $19.40 | $19.72 | $19.72 | 19,700 |
| 2024-06-13 | $19.81 | $19.96 | $19.70 | $19.82 | $19.82 | 8,192 |
| 2024-06-12 | $19.98 | $20.37 | $19.87 | $19.87 | $19.87 | 6,480 |
| 2024-06-11 | $19.84 | $20.02 | $19.57 | $19.72 | $19.72 | 20,991 |
| 2024-06-10 | $19.92 | $19.97 | $19.73 | $19.83 | $19.83 | 19,510 |
| 2024-06-07 | $19.76 | $20.16 | $19.76 | $20.11 | $20.11 | 13,806 |
| 2024-06-06 | $19.99 | $20.00 | $19.75 | $19.87 | $19.87 | 9,179 |
| 2024-06-05 | $19.85 | $19.98 | $19.71 | $19.91 | $19.91 | 8,995 |
| 2024-06-04 | $19.92 | $20.22 | $19.50 | $19.83 | $19.83 | 35,872 |
| 2024-06-03 | $20.44 | $20.95 | $19.69 | $20.06 | $20.06 | 43,122 |
| 2024-05-31 | $20.25 | $20.30 | $20.01 | $20.04 | $20.04 | 12,369 |
| 2024-05-30 | $20.14 | $20.29 | $19.84 | $20.05 | $20.05 | 20,582 |
| 2024-05-29 | $19.86 | $20.28 | $19.75 | $19.96 | $19.96 | 221,170 |
| 2024-05-28 | $21.38 | $21.70 | $19.55 | $19.99 | $19.99 | 86,944 |
| 2024-05-24 | $21.74 | $21.74 | $21.47 | $21.51 | $21.51 | 9,236 |
| 2024-05-23 | $21.82 | $22.00 | $21.47 | $21.50 | $21.50 | 27,222 |
| 2024-05-22 | $21.85 | $22.05 | $21.80 | $21.86 | $21.86 | 18,341 |
| 2024-05-21 | $22.18 | $22.18 | $21.70 | $21.90 | $21.90 | 25,538 |
| 2024-05-20 | $22.20 | $22.26 | $22.03 | $22.03 | $22.03 | 16,895 |
| 2024-05-17 | $22.30 | $22.33 | $22.20 | $22.24 | $22.24 | 10,229 |
| 2024-05-16 | $22.30 | $22.48 | $22.24 | $22.29 | $22.29 | 14,090 |
| 2024-05-15 | $22.40 | $22.60 | $22.27 | $22.40 | $22.40 | 21,321 |
| 2024-05-14 | $22.50 | $22.50 | $22.35 | $22.39 | $22.39 | 20,062 |
| 2024-05-13 | $22.58 | $22.58 | $22.38 | $22.38 | $22.38 | 18,636 |
| 2024-05-10 | $22.50 | $22.69 | $22.48 | $22.48 | $22.48 | 11,155 |
| 2024-05-09 | $22.50 | $22.74 | $22.49 | $22.52 | $22.52 | 34,514 |
| 2024-05-08 | $22.59 | $22.60 | $22.50 | $22.53 | $22.53 | 26,902 |
| 2024-05-07 | $22.60 | $22.68 | $22.54 | $22.54 | $22.54 | 21,717 |
| 2024-05-06 | $22.73 | $22.76 | $22.61 | $22.61 | $22.61 | 24,355 |
| 2024-05-03 | $22.89 | $22.89 | $22.69 | $22.69 | $22.69 | 12,492 |
| 2024-05-02 | $22.52 | $22.84 | $22.52 | $22.63 | $22.63 | 22,384 |
| 2024-05-01 | $22.59 | $22.88 | $22.57 | $22.57 | $22.57 | 17,528 |
| 2024-04-30 | $22.52 | $22.75 | $22.50 | $22.59 | $22.59 | 45,466 |
| 2024-04-29 | $22.69 | $22.79 | $22.54 | $22.64 | $22.64 | 23,132 |
| 2024-04-26 | $22.21 | $22.67 | $22.13 | $22.52 | $22.52 | 29,574 |
| 2024-04-25 | $22.18 | $22.35 | $22.03 | $22.28 | $22.28 | 38,046 |
| 2024-04-24 | $22.00 | $22.32 | $21.97 | $22.20 | $22.20 | 48,647 |
| 2024-04-23 | $22.27 | $22.42 | $22.11 | $22.27 | $22.27 | 14,558 |
| 2024-04-22 | $22.19 | $22.37 | $22.12 | $22.20 | $22.20 | 31,141 |
| 2024-04-19 | $22.28 | $22.54 | $22.13 | $22.18 | $22.18 | 25,296 |
| 2024-04-18 | $21.95 | $22.15 | $21.90 | $22.10 | $22.10 | 59,629 |
| 2024-04-17 | $21.94 | $22.25 | $21.90 | $22.02 | $22.02 | 30,031 |
| 2024-04-16 | $22.44 | $22.44 | $21.72 | $22.01 | $22.01 | 19,125 |
| 2024-04-15 | $22.35 | $22.49 | $22.07 | $22.31 | $22.11 | 26,703 |
| 2024-04-12 | $22.57 | $22.58 | $22.28 | $22.44 | $22.24 | 16,555 |
| 2024-04-11 | $22.47 | $22.65 | $22.25 | $22.44 | $22.24 | 22,690 |
| 2024-04-10 | $22.59 | $22.59 | $22.08 | $22.53 | $22.33 | 17,542 |
| 2024-04-09 | $22.45 | $22.88 | $22.45 | $22.60 | $22.40 | 10,895 |
| 2024-04-08 | $22.69 | $22.69 | $22.28 | $22.55 | $22.35 | 29,737 |
| 2024-04-05 | $22.50 | $22.76 | $22.40 | $22.54 | $22.54 | 9,140 |
| 2024-04-04 | $22.79 | $22.82 | $22.42 | $22.63 | $22.63 | 9,959 |
| 2024-04-03 | $22.83 | $22.88 | $22.50 | $22.50 | $22.50 | 25,543 |
| 2024-04-02 | $22.60 | $23.08 | $22.45 | $22.88 | $22.88 | 17,914 |
| 2024-04-01 | $22.82 | $23.06 | $22.61 | $22.83 | $22.83 | 11,134 |
| 2024-03-28 | $22.68 | $23.10 | $22.55 | $22.91 | $22.91 | 10,168 |
| 2024-03-27 | $22.78 | $22.78 | $22.45 | $22.62 | $22.62 | 26,052 |
| 2024-03-26 | $22.60 | $22.88 | $21.90 | $22.60 | $22.60 | 9,915 |
| 2024-03-25 | $22.44 | $22.94 | $22.40 | $22.70 | $22.70 | 23,635 |
| 2024-03-22 | $22.55 | $22.67 | $21.81 | $22.64 | $22.64 | 11,865 |
| 2024-03-21 | $22.60 | $22.95 | $22.41 | $22.55 | $22.55 | 21,200 |
| 2024-03-20 | $21.92 | $22.53 | $21.79 | $22.53 | $22.53 | 48,147 |
| 2024-03-19 | $21.70 | $21.97 | $21.70 | $21.81 | $21.81 | 24,183 |
| 2024-03-18 | $22.01 | $22.05 | $21.70 | $21.70 | $21.70 | 19,082 |
| 2024-03-15 | $21.94 | $22.10 | $21.70 | $21.87 | $21.87 | 35,908 |
| 2024-03-14 | $22.05 | $22.05 | $21.78 | $21.80 | $21.80 | 18,038 |
| 2024-03-13 | $22.06 | $22.30 | $21.91 | $22.05 | $22.05 | 10,633 |
| 2024-03-12 | $22.19 | $22.19 | $21.93 | $22.16 | $22.16 | 13,053 |
| 2024-03-11 | $22.00 | $22.20 | $21.98 | $22.19 | $22.19 | 16,081 |
| 2024-03-08 | $21.51 | $22.58 | $21.51 | $22.12 | $22.12 | 13,874 |
| 2024-03-07 | $22.61 | $22.61 | $22.23 | $22.28 | $22.28 | 12,118 |
| 2024-03-06 | $22.25 | $22.44 | $22.00 | $22.44 | $22.44 | 12,072 |
| 2024-03-05 | $21.50 | $22.61 | $21.50 | $22.32 | $22.32 | 28,829 |
| 2024-03-04 | $21.55 | $22.02 | $21.41 | $21.69 | $21.69 | 34,102 |
| 2024-03-01 | $22.09 | $22.09 | $21.55 | $21.71 | $21.71 | 11,598 |
| 2024-02-29 | $21.85 | $22.32 | $21.85 | $22.10 | $22.10 | 11,715 |
| 2024-02-28 | $21.82 | $22.07 | $21.50 | $21.80 | $21.80 | 32,451 |
| 2024-02-27 | $22.08 | $22.37 | $21.80 | $21.90 | $21.90 | 19,471 |
| 2024-02-26 | $21.89 | $22.23 | $21.54 | $21.95 | $21.95 | 35,524 |
| 2024-02-23 | $21.55 | $21.98 | $21.50 | $21.80 | $21.80 | 24,901 |
| 2024-02-22 | $21.41 | $21.49 | $21.30 | $21.40 | $21.40 | 12,791 |
| 2024-02-21 | $21.35 | $21.47 | $21.13 | $21.41 | $21.41 | 18,630 |
| 2024-02-20 | $21.19 | $21.45 | $21.05 | $21.30 | $21.30 | 33,781 |
| 2024-02-16 | $21.25 | $21.72 | $21.07 | $21.25 | $21.25 | 37,647 |
| 2024-02-15 | $21.16 | $21.93 | $21.16 | $21.49 | $21.49 | 14,854 |
| 2024-02-14 | $21.52 | $21.52 | $21.20 | $21.21 | $21.21 | 12,627 |
| 2024-02-13 | $21.86 | $21.88 | $21.10 | $21.30 | $21.30 | 18,880 |
| 2024-02-12 | $21.90 | $22.47 | $21.90 | $22.00 | $22.00 | 16,243 |
| 2024-02-09 | $22.32 | $22.32 | $21.82 | $22.07 | $22.07 | 25,752 |
| 2024-02-08 | $22.10 | $22.49 | $21.91 | $22.06 | $22.06 | 16,192 |
| 2024-02-07 | $22.43 | $22.43 | $21.85 | $22.24 | $22.24 | 18,410 |
| 2024-02-06 | $23.16 | $23.16 | $22.39 | $22.39 | $22.39 | 37,985 |
| 2024-02-05 | $22.81 | $22.90 | $22.52 | $22.85 | $22.85 | 18,069 |
| 2024-02-02 | $22.29 | $23.01 | $22.00 | $22.87 | $22.87 | 60,330 |
| 2024-02-01 | $22.57 | $22.74 | $21.81 | $22.50 | $22.50 | 18,092 |
| 2024-01-31 | $22.95 | $22.95 | $22.59 | $22.74 | $22.74 | 34,147 |
| 2024-01-30 | $22.75 | $22.95 | $22.62 | $22.88 | $22.88 | 15,779 |
| 2024-01-29 | $22.73 | $22.84 | $22.69 | $22.75 | $22.75 | 18,709 |
| 2024-01-26 | $22.69 | $22.84 | $21.15 | $22.84 | $22.84 | 16,278 |
| 2024-01-25 | $22.70 | $22.84 | $22.62 | $22.84 | $22.84 | 12,633 |
| 2024-01-24 | $22.65 | $22.96 | $22.64 | $22.89 | $22.89 | 11,325 |
| 2024-01-23 | $23.06 | $23.18 | $22.61 | $22.70 | $22.70 | 19,060 |
| 2024-01-22 | $23.00 | $23.37 | $22.51 | $23.16 | $23.16 | 52,369 |
| 2024-01-19 | $22.00 | $23.00 | $22.00 | $23.00 | $23.00 | 50,638 |
| 2024-01-18 | $21.63 | $22.34 | $21.49 | $22.09 | $22.09 | 48,787 |
| 2024-01-17 | $22.00 | $22.00 | $21.56 | $21.89 | $21.89 | 54,849 |
| 2024-01-16 | $22.35 | $22.35 | $21.90 | $22.10 | $21.90 | 58,959 |
| 2024-01-12 | $22.31 | $22.50 | $22.13 | $22.19 | $22.19 | 35,046 |
| 2024-01-11 | $22.40 | $22.40 | $22.16 | $22.40 | $22.40 | 10,546 |
| 2024-01-10 | $22.99 | $22.99 | $22.33 | $22.39 | $22.39 | 26,361 |
| 2024-01-09 | $22.63 | $22.94 | $22.49 | $22.50 | $22.50 | 66,622 |
| 2024-01-08 | $23.30 | $23.30 | $22.78 | $22.82 | $22.82 | 21,343 |
| 2024-01-05 | $23.55 | $23.66 | $22.90 | $23.30 | $23.30 | 45,290 |
| 2024-01-04 | $23.90 | $23.94 | $23.60 | $23.70 | $23.70 | 22,295 |
| 2024-01-03 | $23.83 | $24.29 | $23.66 | $23.85 | $23.85 | 21,982 |
| 2024-01-02 | $23.60 | $24.00 | $23.26 | $23.80 | $23.80 | 20,192 |
| 2023-12-29 | $23.44 | $23.69 | $23.21 | $23.51 | $23.51 | 13,807 |
| 2023-12-28 | $23.11 | $23.40 | $23.10 | $23.20 | $23.20 | 8,197 |
| 2023-12-27 | $23.48 | $23.50 | $23.02 | $23.29 | $23.29 | 11,456 |
| 2023-12-26 | $22.65 | $23.26 | $22.55 | $23.26 | $23.26 | 34,483 |
| 2023-12-22 | $22.19 | $23.00 | $22.06 | $22.94 | $22.94 | 20,993 |
| 2023-12-21 | $22.09 | $22.40 | $22.00 | $22.19 | $22.19 | 29,149 |
| 2023-12-20 | $22.00 | $22.44 | $22.00 | $22.19 | $22.19 | 17,908 |
| 2023-12-19 | $21.93 | $22.43 | $21.73 | $22.09 | $22.09 | 9,915 |
| 2023-12-18 | $22.00 | $22.21 | $21.80 | $22.00 | $22.00 | 14,164 |
| 2023-12-15 | $21.82 | $22.35 | $21.73 | $22.00 | $22.00 | 11,258 |
| 2023-12-14 | $22.09 | $22.21 | $21.78 | $21.95 | $21.95 | 11,794 |
| 2023-12-13 | $21.67 | $22.30 | $21.50 | $22.00 | $22.00 | 11,383 |
| 2023-12-12 | $21.96 | $21.96 | $20.25 | $21.55 | $21.55 | 9,562 |
| 2023-12-11 | $21.50 | $22.20 | $21.50 | $21.73 | $21.73 | 15,540 |
| 2023-12-08 | $21.26 | $22.35 | $21.26 | $21.97 | $21.97 | 20,584 |
| 2023-12-07 | $21.38 | $21.50 | $21.22 | $21.46 | $21.46 | 16,369 |
| 2023-12-06 | $21.08 | $21.40 | $21.06 | $21.22 | $21.22 | 25,732 |
| 2023-12-05 | $20.17 | $21.15 | $20.12 | $21.06 | $21.06 | 23,405 |
| 2023-12-04 | $19.44 | $20.24 | $19.11 | $20.10 | $20.10 | 27,709 |
| 2023-12-01 | $18.50 | $19.87 | $18.50 | $19.45 | $19.45 | 20,657 |
| 2023-11-30 | $18.58 | $18.73 | $18.45 | $18.50 | $18.50 | 13,785 |
| 2023-11-29 | $18.18 | $18.48 | $18.18 | $18.31 | $18.31 | 2,238 |
| 2023-11-28 | $18.05 | $18.15 | $18.05 | $18.15 | $18.15 | 8,449 |
| 2023-11-27 | $18.22 | $18.35 | $18.20 | $18.20 | $18.20 | 3,000 |
| 2023-11-24 | $18.06 | $18.38 | $18.06 | $18.38 | $18.38 | 2,334 |
| 2023-11-22 | $18.01 | $18.28 | $18.01 | $18.28 | $18.28 | 1,901 |
| 2023-11-21 | $18.27 | $18.36 | $18.05 | $18.11 | $18.11 | 3,173 |
| 2023-11-20 | $18.25 | $18.50 | $18.25 | $18.35 | $18.35 | 5,701 |
| 2023-11-17 | $18.50 | $18.50 | $18.26 | $18.32 | $18.32 | 1,283 |
| 2023-11-16 | $18.48 | $18.48 | $18.26 | $18.43 | $18.43 | 2,153 |
| 2023-11-15 | $18.40 | $18.65 | $18.25 | $18.25 | $18.25 | 6,132 |
| 2023-11-14 | $17.94 | $18.39 | $17.93 | $18.33 | $18.33 | 21,811 |
| 2023-11-13 | $17.60 | $17.79 | $17.60 | $17.62 | $17.62 | 17,370 |
| 2023-11-10 | $17.49 | $17.73 | $17.49 | $17.60 | $17.60 | 8,959 |
| 2023-11-09 | $17.44 | $17.49 | $17.40 | $17.49 | $17.49 | 2,792 |
| 2023-11-08 | $17.29 | $17.33 | $17.25 | $17.25 | $17.25 | 1,272 |
| 2023-11-07 | $17.42 | $17.45 | $17.41 | $17.41 | $17.41 | 6,368 |
| 2023-11-06 | $17.00 | $17.40 | $17.00 | $17.10 | $17.10 | 2,012 |
| 2023-11-03 | $16.70 | $17.20 | $16.64 | $16.99 | $16.99 | 14,712 |
| 2023-11-02 | $16.70 | $17.00 | $16.56 | $16.89 | $16.89 | 3,859 |
| 2023-11-01 | $16.46 | $16.80 | $16.46 | $16.60 | $16.60 | 5,511 |
| 2023-10-31 | $16.40 | $16.40 | $16.36 | $16.36 | $16.36 | 4,123 |
| 2023-10-30 | $16.47 | $16.67 | $16.45 | $16.45 | $16.45 | 2,735 |
| 2023-10-27 | $16.41 | $16.41 | $16.30 | $16.32 | $16.32 | 15,235 |
| 2023-10-26 | $16.16 | $16.74 | $16.15 | $16.31 | $16.31 | 2,278 |
| 2023-10-25 | $16.25 | $16.30 | $15.68 | $16.16 | $16.16 | 7,448 |
| 2023-10-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 831 |
| 2023-10-23 | $16.26 | $16.32 | $16.20 | $16.20 | $16.20 | 2,968 |
| 2023-10-20 | $16.25 | $16.61 | $16.25 | $16.35 | $16.35 | 25,423 |
| 2023-10-19 | $16.68 | $16.68 | $16.50 | $16.50 | $16.50 | 714 |
| 2023-10-18 | $16.42 | $16.50 | $16.36 | $16.36 | $16.36 | 9,770 |
| 2023-10-17 | $16.35 | $16.66 | $16.35 | $16.49 | $16.49 | 15,099 |
| 2023-10-16 | $16.84 | $17.08 | $16.55 | $16.65 | $16.65 | 8,294 |
| 2023-10-13 | $16.18 | $16.48 | $16.18 | $16.30 | $16.30 | 9,780 |
| 2023-10-12 | $16.19 | $16.34 | $16.15 | $16.34 | $16.34 | 5,102 |
| 2023-10-11 | $16.20 | $16.23 | $16.15 | $16.16 | $16.16 | 6,006 |
| 2023-10-10 | $16.23 | $16.26 | $16.23 | $16.26 | $16.26 | 1,434 |
| 2023-10-09 | $16.20 | $16.38 | $16.15 | $16.21 | $16.21 | 2,240 |
| 2023-10-06 | $16.28 | $16.30 | $16.21 | $16.30 | $16.30 | 5,681 |
| 2023-10-05 | $16.26 | $16.30 | $16.20 | $16.21 | $16.21 | 5,221 |
| 2023-10-04 | $16.12 | $16.20 | $16.10 | $16.20 | $16.20 | 2,632 |
| 2023-10-03 | $16.21 | $16.21 | $16.05 | $16.12 | $16.12 | 3,740 |
| 2023-10-02 | $16.21 | $16.47 | $16.18 | $16.18 | $16.18 | 1,846 |
| 2023-09-29 | $16.21 | $16.23 | $16.09 | $16.23 | $16.23 | 28,792 |
| 2023-09-28 | $16.18 | $16.31 | $16.18 | $16.20 | $16.20 | 3,860 |
| 2023-09-27 | $16.21 | $16.25 | $16.19 | $16.19 | $16.19 | 2,798 |
| 2023-09-26 | $16.25 | $16.25 | $16.18 | $16.20 | $16.20 | 3,904 |
| 2023-09-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1,360 |
| 2023-09-22 | $16.21 | $16.42 | $16.20 | $16.20 | $16.20 | 4,733 |
| 2023-09-21 | $16.50 | $16.50 | $16.21 | $16.22 | $16.22 | 3,214 |
| 2023-09-20 | $16.21 | $16.35 | $16.15 | $16.26 | $16.26 | 9,511 |
| 2023-09-19 | $16.21 | $16.25 | $16.16 | $16.21 | $16.21 | 6,550 |
| 2023-09-18 | $16.28 | $16.30 | $16.25 | $16.30 | $16.30 | 1,482 |
| 2023-09-15 | $16.45 | $16.55 | $16.45 | $16.49 | $16.49 | 22,052 |
| 2023-09-14 | $16.63 | $16.63 | $16.40 | $16.43 | $16.43 | 2,270 |
| 2023-09-13 | $16.25 | $16.35 | $16.25 | $16.25 | $16.25 | 2,225 |
| 2023-09-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,474 |
| 2023-09-11 | $16.28 | $16.50 | $16.24 | $16.32 | $16.32 | 1,530 |
| 2023-09-08 | $16.21 | $16.35 | $16.21 | $16.23 | $16.23 | 2,762 |
| 2023-09-07 | $16.21 | $16.39 | $16.21 | $16.21 | $16.21 | 2,393 |
| 2023-09-06 | $16.60 | $16.60 | $16.25 | $16.29 | $16.29 | 2,342 |
| 2023-09-05 | $16.55 | $16.75 | $16.55 | $16.71 | $16.71 | 6,289 |
| 2023-09-01 | $16.99 | $16.99 | $16.50 | $16.55 | $16.55 | 1,927 |
| 2023-08-31 | $16.36 | $16.59 | $16.23 | $16.23 | $16.23 | 3,790 |
| 2023-08-30 | $16.26 | $17.00 | $16.21 | $16.22 | $16.22 | 7,165 |
| 2023-08-29 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 388 |
| 2023-08-28 | $16.64 | $16.64 | $16.27 | $16.27 | $16.27 | 1,445 |
| 2023-08-25 | $16.59 | $16.59 | $16.30 | $16.31 | $16.31 | 2,072 |
| 2023-08-24 | $16.38 | $16.70 | $16.38 | $16.52 | $16.52 | 2,947 |
| 2023-08-23 | $16.18 | $16.43 | $16.18 | $16.25 | $16.25 | 6,970 |
| 2023-08-22 | $16.36 | $16.40 | $16.00 | $16.21 | $16.21 | 23,376 |
| 2023-08-21 | $16.15 | $16.87 | $16.15 | $16.40 | $16.40 | 5,236 |
| 2023-08-18 | $16.31 | $16.31 | $16.10 | $16.10 | $16.10 | 1,006 |
| 2023-08-17 | $16.29 | $16.32 | $16.14 | $16.32 | $16.32 | 966 |
| 2023-08-16 | $16.39 | $16.51 | $15.99 | $16.27 | $16.27 | 9,122 |
| 2023-08-15 | $16.30 | $16.49 | $16.25 | $16.49 | $16.49 | 3,275 |
| 2023-08-14 | $16.71 | $16.71 | $16.50 | $16.54 | $16.54 | 3,385 |
| 2023-08-11 | $16.76 | $16.78 | $16.66 | $16.70 | $16.70 | 2,896 |
| 2023-08-10 | $16.50 | $16.98 | $16.50 | $16.88 | $16.88 | 2,967 |
| 2023-08-09 | $16.94 | $16.94 | $16.75 | $16.75 | $16.75 | 2,644 |
| 2023-08-08 | $16.54 | $16.91 | $16.54 | $16.91 | $16.91 | 2,305 |
| 2023-08-07 | $16.82 | $16.92 | $16.70 | $16.82 | $16.82 | 2,555 |
| 2023-08-04 | $16.83 | $16.96 | $16.75 | $16.80 | $16.80 | 5,175 |
| 2023-08-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 930 |
| 2023-08-02 | $17.13 | $17.13 | $16.90 | $17.00 | $17.00 | 6,012 |
| 2023-08-01 | $17.26 | $17.26 | $17.15 | $17.15 | $17.15 | 8,139 |
| 2023-07-31 | $17.30 | $17.30 | $17.15 | $17.16 | $17.16 | 2,755 |
| 2023-07-28 | $17.13 | $17.44 | $17.05 | $17.12 | $17.12 | 2,236 |
| 2023-07-27 | $17.00 | $17.12 | $17.00 | $17.02 | $17.02 | 2,735 |
| 2023-07-26 | $16.89 | $17.45 | $16.89 | $17.34 | $17.34 | 12,898 |
| 2023-07-25 | $16.75 | $17.25 | $16.75 | $17.09 | $17.09 | 12,764 |
| 2023-07-24 | $16.50 | $16.73 | $16.50 | $16.59 | $16.59 | 3,451 |
| 2023-07-21 | $16.34 | $16.50 | $16.34 | $16.36 | $16.36 | 11,509 |
| 2023-07-20 | $16.04 | $16.39 | $16.00 | $16.38 | $16.38 | 3,953 |
| 2023-07-19 | $16.31 | $16.42 | $15.98 | $16.40 | $16.40 | 8,406 |
| 2023-07-18 | $16.10 | $16.25 | $15.98 | $16.25 | $16.25 | 5,234 |
| 2023-07-17 | $15.88 | $16.40 | $15.01 | $15.97 | $15.97 | 18,656 |
| 2023-07-14 | $15.76 | $16.44 | $15.75 | $16.30 | $16.30 | 18,523 |
| 2023-07-13 | $14.88 | $15.74 | $14.88 | $15.58 | $15.58 | 29,639 |
| 2023-07-12 | $14.32 | $14.99 | $14.32 | $14.72 | $14.72 | 25,090 |
| 2023-07-11 | $13.94 | $14.34 | $13.80 | $14.10 | $14.10 | 9,680 |
| 2023-07-10 | $14.11 | $14.24 | $13.84 | $13.86 | $13.86 | 5,614 |
| 2023-07-07 | $13.56 | $14.09 | $13.56 | $13.92 | $13.92 | 9,565 |
| 2023-07-06 | $13.74 | $13.75 | $13.36 | $13.70 | $13.70 | 12,290 |
| 2023-07-05 | $14.30 | $14.31 | $13.78 | $13.78 | $13.78 | 29,409 |
| 2023-07-03 | $14.26 | $14.38 | $14.15 | $14.38 | $14.38 | 3,496 |
| 2023-06-30 | $14.63 | $14.63 | $14.15 | $14.26 | $14.26 | 4,718 |
| 2023-06-29 | $14.73 | $14.73 | $14.61 | $14.61 | $14.61 | 2,250 |
| 2023-06-28 | $15.16 | $15.48 | $14.70 | $14.70 | $14.70 | 10,079 |
| 2023-06-27 | $15.63 | $15.63 | $15.11 | $15.11 | $15.11 | 2,604 |
| 2023-06-26 | $15.39 | $15.54 | $15.29 | $15.29 | $15.29 | 4,246 |
| 2023-06-23 | $15.41 | $15.74 | $15.39 | $15.43 | $15.43 | 9,139 |
| 2023-06-22 | $15.38 | $15.55 | $15.20 | $15.46 | $15.46 | 5,402 |
| 2023-06-21 | $15.64 | $15.82 | $15.50 | $15.62 | $15.62 | 5,612 |
| 2023-06-20 | $15.25 | $15.99 | $15.21 | $15.73 | $15.73 | 28,519 |
| 2023-06-16 | $15.25 | $15.30 | $15.21 | $15.30 | $15.30 | 10,324 |
| 2023-06-15 | $15.18 | $15.30 | $15.03 | $15.25 | $15.25 | 20,296 |
| 2023-06-14 | $15.33 | $15.37 | $15.03 | $15.13 | $15.13 | 8,177 |
| 2023-06-13 | $15.00 | $15.39 | $15.00 | $15.12 | $15.12 | 18,617 |
| 2023-06-12 | $15.51 | $15.51 | $15.10 | $15.24 | $15.24 | 16,752 |
| 2023-06-09 | $15.01 | $16.25 | $15.01 | $15.84 | $15.84 | 37,852 |
| 2023-06-08 | $15.15 | $15.92 | $14.80 | $15.80 | $15.80 | 55,666 |
| 2023-06-07 | $14.02 | $15.42 | $13.99 | $15.16 | $15.16 | 24,866 |
| 2023-06-06 | $13.50 | $13.95 | $13.50 | $13.95 | $13.95 | 32,317 |
| 2023-06-05 | $13.46 | $13.52 | $13.16 | $13.44 | $13.44 | 36,107 |
| 2023-06-02 | $13.31 | $13.52 | $13.21 | $13.34 | $13.34 | 8,952 |
| 2023-06-01 | $13.15 | $13.25 | $13.00 | $13.16 | $13.16 | 45,766 |
| 2023-05-31 | $13.36 | $13.50 | $12.98 | $13.02 | $13.02 | 28,495 |
| 2023-05-30 | $13.40 | $13.46 | $13.33 | $13.35 | $13.35 | 9,459 |
| 2023-05-26 | $13.45 | $13.45 | $13.25 | $13.38 | $13.38 | 28,763 |
| 2023-05-25 | $13.23 | $13.48 | $13.01 | $13.41 | $13.41 | 34,281 |
| 2023-05-24 | $13.27 | $13.49 | $13.20 | $13.37 | $13.37 | 5,524 |
| 2023-05-23 | $13.02 | $13.45 | $13.02 | $13.27 | $13.27 | 13,735 |
| 2023-05-22 | $13.26 | $13.40 | $13.11 | $13.11 | $13.11 | 9,309 |
| 2023-05-19 | $13.51 | $13.70 | $13.46 | $13.49 | $13.49 | 2,777 |
| 2023-05-18 | $13.28 | $13.67 | $13.28 | $13.67 | $13.67 | 6,667 |
| 2023-05-17 | $13.23 | $13.54 | $12.90 | $13.54 | $13.54 | 21,661 |
| 2023-05-16 | $12.57 | $13.16 | $12.57 | $12.85 | $12.85 | 3,679 |
| 2023-05-15 | $12.75 | $13.30 | $12.56 | $12.56 | $12.56 | 7,388 |
| 2023-05-12 | $12.80 | $12.89 | $12.67 | $12.70 | $12.70 | 6,813 |
| 2023-05-11 | $12.84 | $13.05 | $12.70 | $12.97 | $12.97 | 10,443 |
| 2023-05-10 | $12.97 | $12.99 | $12.60 | $12.95 | $12.95 | 8,406 |
| 2023-05-09 | $12.82 | $12.95 | $12.75 | $12.77 | $12.77 | 21,771 |
| 2023-05-08 | $13.34 | $13.39 | $12.82 | $12.82 | $12.82 | 11,448 |
| 2023-05-05 | $13.00 | $13.50 | $13.00 | $13.27 | $13.27 | 17,781 |
| 2023-05-04 | $13.54 | $13.57 | $12.76 | $13.06 | $13.06 | 10,466 |
| 2023-05-03 | $13.80 | $13.98 | $13.51 | $13.56 | $13.56 | 18,592 |
| 2023-05-02 | $13.82 | $14.07 | $12.56 | $13.79 | $13.79 | 24,910 |
| 2023-05-01 | $14.99 | $14.99 | $14.36 | $14.36 | $14.36 | 13,052 |
| 2023-04-28 | $15.34 | $15.40 | $14.61 | $14.91 | $14.91 | 44,100 |
| 2023-04-27 | $15.25 | $15.73 | $15.12 | $15.60 | $15.60 | 12,429 |
| 2023-04-26 | $15.89 | $15.89 | $15.08 | $15.15 | $15.15 | 22,315 |
| 2023-04-25 | $16.30 | $16.30 | $15.90 | $15.95 | $15.95 | 14,656 |
| 2023-04-24 | $16.77 | $16.77 | $16.32 | $16.40 | $16.40 | 4,127 |
| 2023-04-21 | $16.68 | $16.91 | $16.60 | $16.60 | $16.60 | 94,559 |
| 2023-04-20 | $16.54 | $16.91 | $16.50 | $16.57 | $16.57 | 3,946 |
| 2023-04-19 | $16.63 | $16.79 | $16.54 | $16.68 | $16.68 | 2,610 |
| 2023-04-18 | $16.45 | $16.92 | $16.45 | $16.50 | $16.50 | 4,060 |
| 2023-04-17 | $16.78 | $16.89 | $16.41 | $16.45 | $16.45 | 4,086 |
| 2023-04-14 | $16.74 | $16.92 | $16.74 | $16.78 | $16.78 | 2,432 |
| 2023-04-13 | $16.60 | $16.93 | $16.60 | $16.92 | $16.72 | 6,446 |
| 2023-04-12 | $16.62 | $16.96 | $16.56 | $16.83 | $16.63 | 8,119 |
| 2023-04-11 | $16.61 | $17.00 | $16.56 | $16.60 | $16.40 | 3,761 |
| 2023-04-10 | $16.73 | $16.85 | $16.55 | $16.60 | $16.40 | 4,234 |
| 2023-04-06 | $16.69 | $16.90 | $16.65 | $16.73 | $16.53 | 4,694 |
| 2023-04-05 | $16.85 | $16.85 | $16.75 | $16.81 | $16.61 | 3,225 |
| 2023-04-04 | $17.00 | $17.01 | $16.85 | $16.85 | $16.65 | 2,780 |
| 2023-04-03 | $17.03 | $17.20 | $16.90 | $17.01 | $16.81 | 5,547 |
| 2023-03-31 | $17.05 | $17.09 | $16.65 | $16.86 | $16.66 | 5,789 |
| 2023-03-30 | $17.12 | $17.19 | $16.89 | $16.89 | $16.69 | 4,644 |
| 2023-03-29 | $17.08 | $17.17 | $17.08 | $17.13 | $16.92 | 4,465 |
| 2023-03-28 | $17.00 | $17.19 | $17.00 | $17.08 | $16.88 | 4,766 |
| 2023-03-27 | $17.15 | $17.24 | $17.05 | $17.20 | $17.00 | 10,269 |
| 2023-03-24 | $17.20 | $17.22 | $16.80 | $17.10 | $16.90 | 4,527 |
| 2023-03-23 | $17.84 | $17.84 | $17.00 | $17.21 | $17.01 | 3,354 |
| 2023-03-22 | $17.50 | $17.60 | $17.10 | $17.36 | $17.16 | 10,787 |
| 2023-03-21 | $17.03 | $17.38 | $17.03 | $17.10 | $16.90 | 8,492 |
| 2023-03-20 | $16.76 | $17.49 | $16.50 | $16.76 | $16.56 | 13,793 |
| 2023-03-17 | $17.00 | $17.47 | $16.75 | $16.75 | $16.75 | 11,504 |
| 2023-03-16 | $17.31 | $17.55 | $16.88 | $16.98 | $16.98 | 25,596 |
| 2023-03-15 | $17.30 | $17.60 | $16.75 | $17.20 | $17.20 | 15,364 |
| 2023-03-14 | $19.00 | $19.00 | $17.50 | $17.51 | $17.51 | 26,431 |
| 2023-03-13 | $19.10 | $19.40 | $17.15 | $17.15 | $17.15 | 26,329 |
| 2023-03-10 | $19.25 | $20.19 | $19.10 | $19.35 | $19.35 | 10,462 |
| 2023-03-09 | $19.75 | $20.23 | $19.25 | $19.36 | $19.36 | 2,846 |
| 2023-03-08 | $20.55 | $20.55 | $19.45 | $19.75 | $19.75 | 2,543 |
| 2023-03-07 | $19.70 | $19.70 | $19.36 | $19.49 | $19.49 | 5,105 |
| 2023-03-06 | $19.50 | $19.88 | $19.48 | $19.48 | $19.48 | 10,217 |
| 2023-03-03 | $19.65 | $19.95 | $19.44 | $19.49 | $19.49 | 20,001 |
| 2023-03-02 | $19.70 | $19.81 | $19.58 | $19.65 | $19.65 | 5,923 |
| 2023-03-01 | $20.54 | $20.54 | $19.62 | $19.62 | $19.62 | 3,117 |
| 2023-02-28 | $19.66 | $20.16 | $19.50 | $19.52 | $19.52 | 15,054 |
| 2023-02-27 | $19.75 | $20.00 | $19.66 | $19.94 | $19.94 | 2,925 |
| 2023-02-24 | $19.78 | $19.96 | $19.51 | $19.67 | $19.67 | 4,167 |
| 2023-02-23 | $20.33 | $20.42 | $19.35 | $19.97 | $19.97 | 42,368 |
| 2023-02-22 | $20.36 | $20.56 | $20.20 | $20.41 | $20.41 | 5,524 |
| 2023-02-21 | $20.29 | $20.60 | $20.21 | $20.26 | $20.26 | 5,797 |
| 2023-02-17 | $20.35 | $20.69 | $20.13 | $20.30 | $20.30 | 8,837 |
| 2023-02-16 | $20.19 | $20.40 | $20.09 | $20.20 | $20.20 | 5,516 |
| 2023-02-15 | $19.78 | $20.25 | $19.78 | $20.20 | $20.20 | 9,302 |
| 2023-02-14 | $19.62 | $19.85 | $19.62 | $19.85 | $19.85 | 5,976 |
| 2023-02-13 | $19.41 | $19.74 | $19.41 | $19.63 | $19.63 | 18,692 |
| 2023-02-10 | $19.40 | $19.95 | $18.89 | $19.41 | $19.41 | 19,417 |
| 2023-02-09 | $19.90 | $19.90 | $19.22 | $19.22 | $19.22 | 1,813 |
| 2023-02-08 | $19.17 | $19.73 | $18.94 | $19.00 | $19.00 | 8,683 |
| 2023-02-07 | $19.25 | $19.26 | $19.03 | $19.25 | $19.25 | 43,241 |
| 2023-02-06 | $19.84 | $19.84 | $19.19 | $19.23 | $19.23 | 6,453 |
| 2023-02-03 | $19.19 | $19.73 | $19.12 | $19.12 | $19.12 | 10,149 |
| 2023-02-02 | $19.87 | $19.87 | $18.77 | $18.88 | $18.88 | 17,987 |
| 2023-02-01 | $19.73 | $19.89 | $19.25 | $19.36 | $19.36 | 12,747 |
| 2023-01-31 | $19.37 | $19.93 | $19.35 | $19.44 | $19.44 | 9,704 |
| 2023-01-30 | $19.22 | $19.64 | $19.22 | $19.35 | $19.35 | 2,999 |
| 2023-01-27 | $19.03 | $19.58 | $19.03 | $19.11 | $19.11 | 2,905 |
| 2023-01-26 | $19.66 | $19.66 | $19.00 | $19.00 | $19.00 | 1,220 |
| 2023-01-25 | $19.27 | $19.35 | $19.27 | $19.35 | $19.35 | 713 |
| 2023-01-24 | $19.45 | $19.45 | $19.27 | $19.32 | $19.32 | 1,763 |
| 2023-01-23 | $19.24 | $19.63 | $19.24 | $19.30 | $19.30 | 2,174 |
| 2023-01-20 | $19.64 | $19.64 | $19.51 | $19.51 | $19.51 | 2,112 |
| 2023-01-19 | $19.73 | $19.73 | $19.43 | $19.66 | $19.66 | 2,411 |
| 2023-01-18 | $19.40 | $19.74 | $19.40 | $19.60 | $19.60 | 4,471 |
| 2023-01-17 | $19.43 | $19.85 | $19.43 | $19.51 | $19.51 | 943 |
| 2023-01-13 | $19.42 | $19.65 | $19.42 | $19.65 | $19.65 | 720 |
| 2023-01-12 | $19.34 | $19.67 | $19.34 | $19.60 | $19.60 | 2,464 |
| 2023-01-11 | $19.20 | $19.47 | $19.20 | $19.25 | $19.07 | 28,207 |
| 2023-01-10 | $19.21 | $19.47 | $19.20 | $19.20 | $19.03 | 1,679 |
| 2023-01-09 | $19.16 | $19.20 | $19.13 | $19.15 | $18.98 | 3,787 |
| 2023-01-06 | $19.10 | $19.25 | $19.10 | $19.16 | $18.99 | 3,065 |
| 2023-01-05 | $19.29 | $19.34 | $19.00 | $19.00 | $18.83 | 2,031 |
| 2023-01-04 | $19.65 | $19.65 | $19.26 | $19.26 | $19.26 | 2,599 |
| 2023-01-03 | $19.65 | $19.95 | $19.65 | $19.65 | $19.65 | 4,952 |
| 2022-12-30 | $19.50 | $19.98 | $19.50 | $19.65 | $19.65 | 5,228 |
| 2022-12-29 | $19.97 | $19.99 | $19.29 | $19.87 | $19.87 | 4,657 |
| 2022-12-28 | $19.42 | $20.00 | $19.36 | $19.82 | $19.82 | 10,186 |
| 2022-12-27 | $19.26 | $19.26 | $19.10 | $19.24 | $19.24 | 1,218 |
| 2022-12-23 | $18.82 | $19.43 | $18.80 | $19.22 | $19.22 | 7,975 |
| 2022-12-22 | $18.66 | $18.99 | $18.66 | $18.91 | $18.91 | 6,455 |
| 2022-12-21 | $18.47 | $19.14 | $18.47 | $18.98 | $18.98 | 3,874 |
| 2022-12-20 | $18.66 | $19.00 | $18.25 | $18.55 | $18.55 | 10,584 |
| 2022-12-19 | $18.94 | $18.94 | $18.64 | $18.72 | $18.72 | 1,710 |
| 2022-12-16 | $18.84 | $19.24 | $18.84 | $18.95 | $18.95 | 11,778 |
| 2022-12-15 | $19.00 | $19.19 | $18.95 | $19.04 | $19.04 | 6,846 |
| 2022-12-14 | $18.78 | $19.03 | $18.50 | $19.00 | $19.00 | 10,837 |
| 2022-12-13 | $19.44 | $20.00 | $18.50 | $18.50 | $18.50 | 36,246 |
| 2022-12-12 | $19.76 | $20.15 | $19.25 | $19.25 | $19.25 | 4,961 |
| 2022-12-09 | $19.85 | $19.85 | $19.50 | $19.70 | $19.70 | 1,938 |
| 2022-12-08 | $19.62 | $20.00 | $19.00 | $19.79 | $19.79 | 2,453 |
| 2022-12-07 | $19.82 | $20.09 | $19.75 | $20.03 | $20.03 | 4,392 |
| 2022-12-06 | $20.15 | $20.15 | $19.91 | $20.00 | $20.00 | 6,375 |
| 2022-12-05 | $20.20 | $20.20 | $19.70 | $20.01 | $20.01 | 13,159 |
| 2022-12-02 | $19.75 | $20.51 | $19.75 | $20.22 | $20.22 | 9,172 |
| 2022-12-01 | $20.34 | $20.65 | $19.81 | $19.81 | $19.81 | 6,193 |
| 2022-11-30 | $20.46 | $20.94 | $20.46 | $20.56 | $20.56 | 5,320 |
| 2022-11-29 | $20.39 | $20.75 | $19.85 | $20.32 | $20.32 | 10,760 |
| 2022-11-28 | $20.36 | $20.82 | $20.22 | $20.31 | $20.31 | 7,378 |
| 2022-11-25 | $20.00 | $20.41 | $20.00 | $20.41 | $20.41 | 8,015 |
| 2022-11-23 | $19.69 | $20.00 | $19.35 | $19.95 | $19.95 | 8,494 |
| 2022-11-22 | $19.60 | $19.68 | $19.30 | $19.60 | $19.60 | 3,430 |
| 2022-11-21 | $19.30 | $19.58 | $19.17 | $19.39 | $19.39 | 8,764 |
| 2022-11-18 | $18.59 | $19.27 | $18.59 | $19.04 | $19.04 | 4,453 |
| 2022-11-17 | $18.51 | $18.92 | $18.50 | $18.80 | $18.80 | 4,718 |
| 2022-11-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 524 |
| 2022-11-15 | $18.64 | $18.69 | $18.50 | $18.50 | $18.50 | 1,040 |
| 2022-11-14 | $18.49 | $18.61 | $18.40 | $18.40 | $18.40 | 3,601 |
| 2022-11-11 | $18.11 | $18.50 | $18.11 | $18.37 | $18.37 | 2,342 |
| 2022-11-10 | $18.00 | $18.48 | $18.00 | $18.26 | $18.26 | 19,788 |
| 2022-11-09 | $18.00 | $18.10 | $17.93 | $18.10 | $18.10 | 4,092 |
| 2022-11-08 | $18.25 | $18.25 | $18.10 | $18.24 | $18.24 | 9,130 |
| 2022-11-07 | $18.50 | $18.53 | $18.31 | $18.31 | $18.31 | 9,219 |
| 2022-11-04 | $18.70 | $18.70 | $18.50 | $18.50 | $18.50 | 8,572 |
| 2022-11-03 | $18.70 | $18.85 | $18.66 | $18.81 | $18.81 | 4,573 |
| 2022-11-02 | $18.86 | $18.86 | $18.73 | $18.73 | $18.73 | 2,959 |
| 2022-11-01 | $19.26 | $19.26 | $18.83 | $18.85 | $18.85 | 12,306 |
| 2022-10-31 | $18.56 | $19.47 | $18.50 | $18.97 | $18.97 | 12,031 |
| 2022-10-28 | $18.73 | $19.00 | $18.57 | $18.57 | $18.57 | 21,118 |
| 2022-10-27 | $18.68 | $18.68 | $18.41 | $18.41 | $18.41 | 1,208 |
| 2022-10-26 | $18.25 | $18.44 | $18.06 | $18.25 | $18.25 | 3,921 |
| 2022-10-25 | $18.27 | $18.36 | $18.19 | $18.28 | $18.28 | 1,184 |
| 2022-10-24 | $17.93 | $18.44 | $17.93 | $18.26 | $18.26 | 10,477 |
| 2022-10-21 | $17.35 | $18.71 | $17.35 | $17.88 | $17.88 | 16,619 |
| 2022-10-20 | $17.66 | $17.90 | $17.48 | $17.84 | $17.84 | 6,643 |
| 2022-10-19 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1,387 |
| 2022-10-18 | $17.75 | $17.90 | $17.67 | $17.76 | $17.76 | 3,706 |
| 2022-10-17 | $17.66 | $18.00 | $17.56 | $17.66 | $17.66 | 8,552 |
| 2022-10-14 | $17.49 | $17.86 | $17.45 | $17.80 | $17.80 | 11,596 |
| 2022-10-13 | $17.07 | $17.80 | $17.07 | $17.56 | $17.56 | 25,581 |
| 2022-10-12 | $17.22 | $17.30 | $17.20 | $17.30 | $17.30 | 4,191 |
| 2022-10-11 | $17.03 | $17.25 | $17.01 | $17.01 | $17.01 | 2,451 |
| 2022-10-10 | $17.00 | $17.10 | $16.93 | $17.10 | $17.10 | 5,410 |
| 2022-10-07 | $17.11 | $17.11 | $16.51 | $16.95 | $16.95 | 3,544 |
| 2022-10-06 | $17.21 | $17.28 | $17.04 | $17.28 | $17.28 | 1,386 |
| 2022-10-05 | $17.01 | $17.21 | $17.00 | $17.21 | $17.21 | 6,220 |
| 2022-10-04 | $17.20 | $17.30 | $17.04 | $17.04 | $17.04 | 5,296 |
| 2022-10-03 | $16.62 | $17.00 | $16.62 | $16.74 | $16.74 | 5,688 |
| 2022-09-30 | $16.76 | $16.89 | $16.55 | $16.55 | $16.55 | 5,272 |
| 2022-09-29 | $17.03 | $17.11 | $16.21 | $16.56 | $16.56 | 14,660 |
| 2022-09-28 | $17.06 | $17.16 | $17.05 | $17.05 | $17.05 | 3,599 |
| 2022-09-27 | $16.61 | $16.80 | $16.55 | $16.80 | $16.80 | 5,753 |
| 2022-09-26 | $16.64 | $16.64 | $16.18 | $16.54 | $16.54 | 5,365 |
| 2022-09-23 | $16.75 | $16.75 | $16.39 | $16.60 | $16.60 | 4,858 |
| 2022-09-22 | $16.97 | $17.05 | $16.70 | $16.86 | $16.86 | 3,760 |
| 2022-09-21 | $17.23 | $17.23 | $16.93 | $17.07 | $17.07 | 3,898 |
| 2022-09-20 | $17.30 | $17.30 | $16.94 | $17.05 | $17.05 | 5,054 |
| 2022-09-19 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 593 |
| 2022-09-16 | $17.50 | $17.50 | $16.96 | $17.05 | $17.05 | 19,998 |
| 2022-09-15 | $17.63 | $17.63 | $17.40 | $17.40 | $17.40 | 3,742 |
| 2022-09-14 | $17.60 | $17.60 | $17.55 | $17.55 | $17.55 | 3,439 |
| 2022-09-13 | $17.67 | $17.95 | $17.65 | $17.65 | $17.65 | 5,047 |
| 2022-09-12 | $17.56 | $17.65 | $17.56 | $17.65 | $17.65 | 1,715 |
| 2022-09-09 | $17.25 | $17.78 | $17.25 | $17.78 | $17.78 | 3,740 |
| 2022-09-08 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 5,852 |
| 2022-09-07 | $17.19 | $17.47 | $17.00 | $17.00 | $17.00 | 2,699 |
| 2022-09-06 | $17.63 | $17.63 | $17.11 | $17.11 | $17.11 | 5,714 |
| 2022-09-02 | $17.49 | $17.78 | $17.20 | $17.22 | $17.22 | 3,464 |
| 2022-09-01 | $17.29 | $17.64 | $17.29 | $17.64 | $17.64 | 5,756 |
| 2022-08-31 | $18.07 | $18.07 | $17.50 | $17.50 | $17.50 | 9,102 |
| 2022-08-30 | $18.05 | $18.05 | $17.85 | $17.85 | $17.85 | 6,247 |
| 2022-08-29 | $18.28 | $18.32 | $18.07 | $18.25 | $18.25 | 7,400 |
| 2022-08-26 | $18.36 | $18.45 | $18.33 | $18.45 | $18.45 | 1,169 |
| 2022-08-25 | $18.30 | $18.68 | $18.30 | $18.60 | $18.60 | 6,191 |
| 2022-08-24 | $18.32 | $18.51 | $18.30 | $18.41 | $18.41 | 951 |
| 2022-08-23 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 814 |
| 2022-08-22 | $18.75 | $18.75 | $18.50 | $18.60 | $18.60 | 2,582 |
| 2022-08-19 | $18.94 | $18.94 | $18.63 | $18.82 | $18.82 | 1,459 |
| 2022-08-18 | $18.74 | $19.00 | $18.71 | $18.97 | $18.97 | 3,168 |
| 2022-08-17 | $18.85 | $19.19 | $18.58 | $18.59 | $18.59 | 3,010 |
| 2022-08-16 | $18.88 | $18.88 | $18.81 | $18.81 | $18.81 | 801 |
| 2022-08-15 | $19.00 | $19.20 | $18.55 | $19.20 | $19.20 | 10,989 |
| 2022-08-12 | $18.97 | $19.27 | $18.96 | $19.02 | $19.02 | 3,781 |
| 2022-08-11 | $18.89 | $19.07 | $18.21 | $18.76 | $18.76 | 6,228 |
| 2022-08-10 | $18.56 | $18.94 | $18.35 | $18.71 | $18.71 | 7,453 |
| 2022-08-09 | $18.58 | $18.80 | $18.14 | $18.35 | $18.35 | 2,072 |
| 2022-08-08 | $18.35 | $18.79 | $18.35 | $18.49 | $18.49 | 3,322 |
| 2022-08-05 | $18.65 | $18.65 | $18.23 | $18.50 | $18.50 | 6,846 |
| 2022-08-04 | $18.53 | $18.53 | $18.51 | $18.51 | $18.51 | 1,523 |
| 2022-08-03 | $18.52 | $18.80 | $18.35 | $18.42 | $18.42 | 2,815 |
| 2022-08-02 | $18.34 | $18.90 | $18.34 | $18.75 | $18.75 | 11,083 |
| 2022-08-01 | $18.17 | $18.46 | $18.00 | $18.46 | $18.46 | 12,276 |
| 2022-07-29 | $18.09 | $18.36 | $18.00 | $18.02 | $18.02 | 10,980 |
| 2022-07-28 | $18.38 | $18.38 | $18.00 | $18.00 | $18.00 | 8,331 |
| 2022-07-27 | $18.24 | $18.70 | $18.00 | $18.24 | $18.24 | 16,172 |
| 2022-07-26 | $18.75 | $18.76 | $17.95 | $18.00 | $18.00 | 25,804 |
| 2022-07-25 | $18.02 | $18.94 | $18.00 | $18.71 | $18.71 | 21,371 |
| 2022-07-22 | $18.20 | $18.20 | $17.95 | $18.00 | $18.00 | 15,544 |
| 2022-07-21 | $17.70 | $18.20 | $17.70 | $17.90 | $17.90 | 14,681 |
| 2022-07-20 | $17.31 | $17.91 | $17.31 | $17.75 | $17.75 | 1,646 |
| 2022-07-19 | $17.05 | $17.52 | $17.05 | $17.31 | $17.31 | 9,916 |
| 2022-07-18 | $16.65 | $17.31 | $16.57 | $17.00 | $17.00 | 12,678 |
| 2022-07-15 | $17.68 | $17.68 | $17.15 | $17.16 | $17.16 | 5,658 |
| 2022-07-14 | $17.52 | $17.96 | $17.41 | $17.41 | $17.26 | 7,434 |
| 2022-07-13 | $17.77 | $18.27 | $17.49 | $17.54 | $17.39 | 2,583 |
| 2022-07-12 | $17.72 | $17.72 | $17.72 | $17.72 | $17.57 | 1,683 |
| 2022-07-11 | $17.48 | $17.98 | $17.48 | $17.65 | $17.50 | 4,409 |
| 2022-07-08 | $18.69 | $18.69 | $17.88 | $17.99 | $17.83 | 5,964 |
| 2022-07-07 | $17.84 | $18.65 | $17.84 | $18.24 | $18.08 | 5,202 |
| 2022-07-06 | $18.75 | $18.76 | $17.49 | $17.90 | $17.74 | 9,280 |
| 2022-07-05 | $17.60 | $18.06 | $17.60 | $17.65 | $17.50 | 5,082 |
| 2022-07-01 | $18.51 | $18.51 | $16.80 | $17.82 | $17.67 | 5,264 |
| 2022-06-30 | $16.98 | $18.94 | $16.55 | $18.76 | $18.60 | 40,748 |
| 2022-06-29 | $18.00 | $18.03 | $17.50 | $17.50 | $17.35 | 4,948 |
| 2022-06-28 | $17.78 | $18.57 | $17.78 | $17.97 | $17.81 | 13,494 |
| 2022-06-27 | $17.32 | $18.15 | $17.32 | $17.88 | $17.73 | 10,980 |
| 2022-06-24 | $17.70 | $17.81 | $17.50 | $17.50 | $17.35 | 6,416 |
| 2022-06-23 | $17.64 | $18.12 | $17.50 | $17.60 | $17.45 | 10,047 |
| 2022-06-22 | $17.87 | $18.11 | $17.80 | $17.99 | $17.83 | 4,157 |
| 2022-06-21 | $17.80 | $18.47 | $17.80 | $17.98 | $17.82 | 12,880 |
| 2022-06-17 | $18.02 | $18.27 | $17.80 | $17.94 | $17.78 | 3,715 |
| 2022-06-16 | $18.26 | $18.27 | $17.82 | $17.99 | $17.83 | 10,719 |
| 2022-06-15 | $18.59 | $18.77 | $18.40 | $18.43 | $18.27 | 10,683 |
| 2022-06-14 | $19.95 | $19.95 | $18.08 | $18.48 | $18.32 | 54,445 |
| 2022-06-13 | $20.50 | $20.50 | $19.47 | $19.48 | $19.31 | 32,170 |
| 2022-06-10 | $20.50 | $21.34 | $20.50 | $20.62 | $20.44 | 4,757 |
| 2022-06-09 | $21.55 | $21.90 | $21.55 | $21.61 | $21.42 | 1,110 |
| 2022-06-08 | $22.15 | $22.15 | $21.93 | $21.93 | $21.74 | 1,441 |
| 2022-06-07 | $21.31 | $21.66 | $21.24 | $21.66 | $21.47 | 7,240 |
| 2022-06-06 | $21.52 | $21.87 | $20.60 | $21.52 | $21.33 | 10,540 |
| 2022-06-03 | $21.01 | $21.61 | $20.90 | $21.61 | $21.42 | 8,062 |
| 2022-06-02 | $21.01 | $21.10 | $20.29 | $20.71 | $20.53 | 8,825 |
| 2022-06-01 | $21.29 | $21.51 | $21.07 | $21.23 | $21.05 | 5,878 |
| 2022-05-31 | $21.29 | $21.69 | $21.00 | $21.39 | $21.20 | 20,343 |
| 2022-05-27 | $20.39 | $22.35 | $20.39 | $21.95 | $21.76 | 22,003 |
| 2022-05-26 | $19.35 | $20.85 | $19.35 | $20.52 | $20.34 | 32,924 |
| 2022-05-25 | $18.50 | $19.67 | $18.50 | $19.32 | $19.15 | 8,014 |
| 2022-05-24 | $18.73 | $19.28 | $18.57 | $18.92 | $18.76 | 13,658 |
| 2022-05-23 | $19.40 | $19.78 | $19.31 | $19.31 | $19.15 | 4,334 |
| 2022-05-20 | $19.51 | $19.51 | $18.41 | $18.94 | $18.78 | 14,141 |
| 2022-05-19 | $20.10 | $20.10 | $19.45 | $19.49 | $19.32 | 5,033 |
| 2022-05-18 | $20.30 | $20.30 | $19.42 | $19.79 | $19.62 | 10,744 |
| 2022-05-17 | $20.25 | $20.61 | $19.70 | $20.18 | $20.01 | 13,663 |
| 2022-05-16 | $19.43 | $20.57 | $19.43 | $19.68 | $19.51 | 17,058 |
| 2022-05-13 | $20.48 | $20.75 | $19.19 | $19.49 | $19.32 | 60,564 |
| 2022-05-12 | $20.69 | $20.80 | $20.00 | $20.47 | $20.29 | 6,710 |
| 2022-05-11 | $20.60 | $21.00 | $20.16 | $20.98 | $20.80 | 13,242 |
| 2022-05-10 | $21.20 | $21.20 | $20.10 | $20.35 | $20.17 | 13,118 |
| 2022-05-09 | $21.50 | $21.50 | $20.86 | $21.25 | $21.07 | 11,950 |
| 2022-05-06 | $21.64 | $21.64 | $21.11 | $21.50 | $21.31 | 3,471 |
| 2022-05-05 | $22.02 | $22.44 | $21.67 | $21.73 | $21.54 | 6,988 |
| 2022-05-04 | $22.34 | $22.41 | $22.01 | $22.35 | $22.16 | 11,641 |
| 2022-05-03 | $22.30 | $22.60 | $21.94 | $22.56 | $22.36 | 18,806 |
| 2022-05-02 | $22.20 | $22.45 | $21.49 | $22.13 | $21.94 | 25,036 |
| 2022-04-29 | $22.47 | $22.71 | $22.14 | $22.41 | $22.22 | 12,351 |
| 2022-04-28 | $22.63 | $22.80 | $22.12 | $22.71 | $22.51 | 15,921 |
| 2022-04-27 | $22.23 | $22.95 | $22.09 | $22.95 | $22.75 | 21,468 |
| 2022-04-26 | $22.77 | $22.81 | $22.06 | $22.09 | $21.90 | 10,030 |
| 2022-04-25 | $23.03 | $23.07 | $22.30 | $23.01 | $22.81 | 19,793 |
| 2022-04-22 | $23.32 | $23.40 | $23.03 | $23.40 | $23.20 | 7,222 |
| 2022-04-21 | $23.63 | $23.63 | $23.02 | $23.39 | $23.19 | 9,974 |
| 2022-04-20 | $23.67 | $23.75 | $23.03 | $23.38 | $23.18 | 9,718 |
| 2022-04-19 | $22.66 | $23.51 | $22.66 | $23.51 | $23.31 | 5,548 |
| 2022-04-18 | $22.81 | $23.34 | $22.59 | $23.17 | $22.97 | 18,010 |
| 2022-04-14 | $23.02 | $23.02 | $22.53 | $22.92 | $22.72 | 3,172 |
| 2022-04-13 | $23.19 | $23.40 | $23.05 | $23.18 | $22.83 | 9,167 |
| 2022-04-12 | $23.14 | $23.40 | $22.91 | $23.02 | $22.67 | 13,172 |
| 2022-04-11 | $23.12 | $23.40 | $22.71 | $22.75 | $22.41 | 12,176 |
| 2022-04-08 | $23.18 | $23.22 | $22.99 | $22.99 | $22.64 | 2,367 |
| 2022-04-07 | $23.57 | $23.57 | $22.69 | $23.11 | $22.76 | 12,279 |
| 2022-04-06 | $23.70 | $23.75 | $23.07 | $23.35 | $23.00 | 22,476 |
| 2022-04-05 | $23.70 | $23.80 | $23.50 | $23.80 | $23.44 | 17,343 |
| 2022-04-04 | $23.92 | $24.00 | $23.23 | $23.33 | $22.98 | 17,978 |
| 2022-04-01 | $22.85 | $23.86 | $22.65 | $23.64 | $23.28 | 47,701 |
| 2022-03-31 | $22.94 | $22.94 | $22.21 | $22.53 | $22.19 | 4,596 |
| 2022-03-30 | $22.75 | $22.75 | $22.70 | $22.70 | $22.36 | 1,340 |
| 2022-03-29 | $23.22 | $23.22 | $22.82 | $22.90 | $22.55 | 5,510 |
| 2022-03-28 | $22.99 | $23.17 | $22.90 | $22.97 | $22.62 | 7,614 |
| 2022-03-25 | $22.55 | $22.76 | $22.55 | $22.71 | $22.37 | 2,652 |
| 2022-03-24 | $22.35 | $23.21 | $22.35 | $23.19 | $22.83 | 2,646 |
| 2022-03-23 | $22.45 | $22.68 | $22.30 | $22.68 | $22.34 | 4,526 |
| 2022-03-22 | $21.67 | $23.00 | $21.41 | $22.75 | $22.41 | 16,257 |
| 2022-03-21 | $21.16 | $21.82 | $21.16 | $21.74 | $21.41 | 3,702 |
| 2022-03-18 | $21.41 | $21.62 | $21.06 | $21.20 | $20.88 | 17,443 |
| 2022-03-17 | $21.55 | $21.81 | $21.45 | $21.63 | $21.30 | 6,255 |
| 2022-03-16 | $21.42 | $21.71 | $21.42 | $21.42 | $21.10 | 2,249 |
| 2022-03-15 | $21.12 | $21.53 | $21.00 | $21.25 | $20.93 | 7,385 |
| 2022-03-14 | $20.77 | $21.10 | $20.77 | $21.10 | $20.78 | 9,635 |
| 2022-03-11 | $21.60 | $21.60 | $20.75 | $21.02 | $20.70 | 7,791 |
| 2022-03-10 | $21.95 | $22.40 | $21.21 | $21.58 | $21.25 | 8,985 |
| 2022-03-09 | $22.02 | $22.40 | $21.95 | $21.95 | $21.62 | 4,312 |
| 2022-03-08 | $21.63 | $22.13 | $21.63 | $22.00 | $21.67 | 5,053 |
| 2022-03-07 | $21.80 | $22.25 | $21.60 | $21.63 | $21.30 | 13,016 |
| 2022-03-04 | $22.71 | $22.71 | $20.62 | $21.65 | $21.32 | 22,090 |
| 2022-03-03 | $23.25 | $23.31 | $22.46 | $23.08 | $22.73 | 9,977 |
| 2022-03-02 | $23.55 | $23.57 | $23.06 | $23.06 | $22.71 | 4,552 |
| 2022-03-01 | $23.59 | $23.85 | $23.21 | $23.50 | $23.14 | 10,000 |
| 2022-02-28 | $23.25 | $23.89 | $23.20 | $23.84 | $23.48 | 33,799 |
| 2022-02-25 | $23.10 | $23.44 | $23.03 | $23.30 | $22.95 | 11,740 |
| 2022-02-24 | $23.08 | $23.24 | $22.75 | $23.24 | $22.89 | 10,861 |
| 2022-02-23 | $23.54 | $23.57 | $23.08 | $23.15 | $22.80 | 4,677 |
| 2022-02-22 | $23.58 | $23.66 | $23.13 | $23.55 | $23.19 | 6,945 |
| 2022-02-18 | $23.15 | $23.15 | $23.00 | $23.08 | $22.73 | 1,866 |
| 2022-02-17 | $23.15 | $23.28 | $23.00 | $23.04 | $22.69 | 25,030 |
| 2022-02-16 | $24.24 | $24.24 | $23.00 | $23.00 | $22.65 | 17,092 |
| 2022-02-15 | $23.75 | $24.50 | $23.75 | $23.77 | $23.41 | 13,121 |
| 2022-02-14 | $23.27 | $23.93 | $23.27 | $23.75 | $23.39 | 19,622 |
| 2022-02-11 | $22.90 | $23.49 | $22.80 | $23.23 | $22.88 | 10,728 |
| 2022-02-10 | $22.21 | $23.00 | $22.21 | $22.99 | $22.64 | 24,638 |
| 2022-02-09 | $22.32 | $22.38 | $22.03 | $22.06 | $21.73 | 31,217 |
| 2022-02-08 | $20.82 | $22.39 | $20.82 | $22.10 | $21.77 | 36,963 |
| 2022-02-07 | $19.75 | $20.57 | $19.75 | $20.51 | $20.20 | 10,825 |
| 2022-02-04 | $19.63 | $19.82 | $19.58 | $19.58 | $19.28 | 2,843 |
| 2022-02-03 | $19.63 | $19.77 | $19.50 | $19.63 | $19.33 | 2,507 |
| 2022-02-02 | $19.79 | $19.80 | $19.51 | $19.69 | $19.39 | 2,720 |
| 2022-02-01 | $20.12 | $20.12 | $19.55 | $19.80 | $19.50 | 6,464 |
| 2022-01-31 | $19.65 | $19.98 | $19.65 | $19.96 | $19.65 | 7,835 |
| 2022-01-28 | $19.81 | $20.12 | $19.81 | $19.93 | $19.63 | 1,929 |
| 2022-01-27 | $19.91 | $19.91 | $19.50 | $19.50 | $19.21 | 1,508 |
| 2022-01-26 | $19.86 | $19.86 | $19.83 | $19.86 | $19.56 | 1,183 |
| 2022-01-25 | $19.51 | $20.09 | $19.51 | $19.72 | $19.42 | 6,037 |
| 2022-01-24 | $19.59 | $19.69 | $19.39 | $19.45 | $19.16 | 18,240 |
| 2022-01-21 | $19.41 | $19.95 | $19.26 | $19.89 | $19.59 | 4,899 |
| 2022-01-20 | $20.05 | $20.11 | $19.51 | $19.51 | $19.22 | 8,589 |
| 2022-01-19 | $20.08 | $20.20 | $19.99 | $20.20 | $19.89 | 9,548 |
| 2022-01-18 | $20.05 | $20.29 | $19.73 | $20.20 | $19.89 | 2,595 |
| 2022-01-14 | $20.00 | $20.21 | $19.35 | $20.21 | $19.90 | 4,772 |
| 2022-01-13 | $20.24 | $20.40 | $19.94 | $20.19 | $19.88 | 11,268 |
| 2022-01-12 | $19.77 | $20.49 | $19.77 | $20.44 | $19.98 | 20,221 |
| 2022-01-11 | $19.60 | $19.65 | $19.54 | $19.65 | $19.21 | 35,603 |
| 2022-01-10 | $19.55 | $19.67 | $19.55 | $19.60 | $19.16 | 67,312 |
| 2022-01-07 | $19.56 | $19.64 | $19.49 | $19.60 | $19.16 | 28,972 |
| 2022-01-06 | $19.55 | $19.63 | $19.34 | $19.50 | $19.06 | 17,942 |
| 2022-01-05 | $19.55 | $19.56 | $19.40 | $19.55 | $19.11 | 8,520 |
| 2022-01-04 | $19.12 | $19.55 | $19.02 | $19.37 | $18.94 | 21,605 |
| 2022-01-03 | $18.81 | $19.19 | $18.81 | $19.19 | $18.76 | 4,493 |
| 2021-12-31 | $18.53 | $19.28 | $18.53 | $18.76 | $18.34 | 22,458 |
| 2021-12-30 | $18.10 | $18.57 | $18.10 | $18.55 | $18.13 | 2,012 |
| 2021-12-29 | $18.23 | $18.32 | $18.00 | $18.25 | $17.84 | 15,516 |
| 2021-12-28 | $18.06 | $18.29 | $18.00 | $18.22 | $17.81 | 8,278 |
| 2021-12-27 | $18.78 | $18.79 | $18.18 | $18.29 | $17.88 | 16,234 |
| 2021-12-23 | $18.90 | $18.99 | $18.67 | $18.68 | $18.26 | 7,491 |
| 2021-12-22 | $18.88 | $19.06 | $18.66 | $18.89 | $18.47 | 3,105 |
| 2021-12-21 | $19.11 | $19.19 | $18.70 | $18.83 | $18.41 | 3,096 |
| 2021-12-20 | $18.81 | $19.31 | $18.81 | $19.07 | $18.64 | 4,272 |
| 2021-12-17 | $19.05 | $19.30 | $18.39 | $19.17 | $18.74 | 20,231 |
| 2021-12-16 | $19.18 | $19.54 | $19.00 | $19.33 | $18.90 | 14,480 |
| 2021-12-15 | $19.91 | $19.91 | $19.11 | $19.11 | $18.68 | 2,700 |
| 2021-12-14 | $19.21 | $19.85 | $19.11 | $19.21 | $18.78 | 11,935 |
| 2021-12-13 | $19.50 | $19.50 | $19.41 | $19.41 | $18.98 | 4,439 |
| 2021-12-10 | $19.36 | $19.83 | $19.13 | $19.64 | $19.20 | 9,647 |
| 2021-12-09 | $19.82 | $19.85 | $19.33 | $19.35 | $18.92 | 6,828 |
| 2021-12-08 | $19.16 | $20.00 | $19.16 | $20.00 | $19.55 | 9,221 |
| 2021-12-07 | $18.97 | $19.64 | $18.70 | $19.20 | $18.77 | 36,651 |
| 2021-12-06 | $18.75 | $18.75 | $18.49 | $18.49 | $18.08 | 5,284 |
| 2021-12-03 | $18.58 | $18.71 | $18.50 | $18.71 | $18.29 | 3,154 |
| 2021-12-02 | $18.57 | $19.04 | $18.22 | $19.04 | $18.61 | 4,867 |
| 2021-12-01 | $18.60 | $19.00 | $18.39 | $18.43 | $18.02 | 7,169 |
| 2021-11-30 | $19.28 | $19.28 | $18.13 | $18.67 | $18.25 | 8,753 |
| 2021-11-29 | $20.04 | $20.04 | $19.33 | $19.33 | $18.90 | 966 |
| 2021-11-26 | $20.09 | $20.09 | $19.53 | $19.69 | $19.25 | 1,881 |
| 2021-11-24 | $20.15 | $20.45 | $20.13 | $20.33 | $19.88 | 5,543 |
| 2021-11-23 | $20.12 | $20.39 | $20.12 | $20.24 | $19.79 | 2,253 |
| 2021-11-22 | $19.92 | $20.50 | $19.92 | $20.41 | $19.95 | 8,255 |
| 2021-11-19 | $19.80 | $20.13 | $19.65 | $19.77 | $19.33 | 18,449 |
| 2021-11-18 | $19.70 | $19.94 | $19.48 | $19.92 | $19.47 | 3,746 |
| 2021-11-17 | $19.67 | $19.70 | $19.48 | $19.48 | $19.04 | 6,559 |
| 2021-11-16 | $19.98 | $19.98 | $19.66 | $19.68 | $19.24 | 2,065 |
| 2021-11-15 | $20.17 | $20.49 | $19.86 | $20.02 | $19.57 | 3,510 |
| 2021-11-12 | $20.00 | $20.40 | $19.96 | $20.24 | $19.79 | 12,399 |
| 2021-11-11 | $20.20 | $20.48 | $19.88 | $19.92 | $19.47 | 5,190 |
| 2021-11-10 | $20.18 | $20.40 | $20.05 | $20.10 | $19.65 | 3,229 |
| 2021-11-09 | $19.99 | $20.10 | $19.93 | $20.10 | $19.65 | 11,442 |
| 2021-11-08 | $20.10 | $20.33 | $19.82 | $20.19 | $19.74 | 8,604 |
| 2021-11-05 | $19.99 | $20.24 | $19.95 | $20.24 | $19.79 | 8,509 |
| 2021-11-04 | $19.76 | $20.01 | $19.76 | $20.00 | $19.55 | 17,443 |
| 2021-11-03 | $19.60 | $20.00 | $19.60 | $19.90 | $19.45 | 9,950 |
| 2021-11-02 | $19.43 | $19.80 | $19.16 | $19.80 | $19.36 | 12,315 |
| 2021-11-01 | $19.08 | $19.45 | $19.08 | $19.18 | $18.75 | 7,829 |
| 2021-10-29 | $19.13 | $19.13 | $18.85 | $18.88 | $18.46 | 2,098 |
| 2021-10-28 | $19.09 | $19.45 | $18.82 | $19.20 | $18.77 | 3,660 |
| 2021-10-27 | $19.10 | $19.48 | $19.10 | $19.11 | $18.68 | 6,066 |
| 2021-10-26 | $18.91 | $19.19 | $18.72 | $19.08 | $18.65 | 6,485 |
| 2021-10-25 | $18.35 | $18.65 | $18.20 | $18.60 | $18.18 | 7,799 |
| 2021-10-22 | $18.24 | $18.58 | $18.24 | $18.57 | $18.15 | 4,056 |
| 2021-10-21 | $18.33 | $18.58 | $18.11 | $18.15 | $17.74 | 2,424 |
| 2021-10-20 | $18.37 | $18.38 | $18.23 | $18.38 | $17.97 | 2,584 |
| 2021-10-19 | $18.26 | $18.34 | $18.06 | $18.33 | $17.92 | 9,505 |
| 2021-10-18 | $18.29 | $18.35 | $18.00 | $18.16 | $17.75 | 5,038 |
| 2021-10-15 | $18.31 | $18.52 | $18.00 | $18.22 | $17.81 | 11,436 |
| 2021-10-14 | $18.20 | $18.70 | $18.02 | $18.57 | $18.01 | 10,456 |
| 2021-10-13 | $18.49 | $18.49 | $18.00 | $18.00 | $17.45 | 5,732 |
| 2021-10-12 | $18.31 | $18.42 | $17.86 | $18.00 | $17.45 | 9,018 |
| 2021-10-11 | $18.63 | $18.89 | $18.23 | $18.23 | $17.68 | 18,317 |
| 2021-10-08 | $18.45 | $18.45 | $18.38 | $18.38 | $17.82 | 848 |
| 2021-10-07 | $18.54 | $18.54 | $18.35 | $18.45 | $17.89 | 7,652 |
| 2021-10-06 | $18.61 | $18.63 | $18.35 | $18.63 | $18.06 | 3,899 |
| 2021-10-05 | $18.40 | $18.65 | $18.35 | $18.62 | $18.05 | 9,676 |
| 2021-10-04 | $18.44 | $18.68 | $18.35 | $18.41 | $17.85 | 3,440 |
| 2021-10-01 | $18.56 | $18.89 | $18.40 | $18.51 | $17.95 | 3,823 |
| 2021-09-30 | $18.35 | $18.79 | $18.35 | $18.60 | $18.04 | 13,078 |
| 2021-09-29 | $18.39 | $18.46 | $18.35 | $18.35 | $17.79 | 2,904 |
| 2021-09-28 | $18.61 | $18.61 | $18.35 | $18.35 | $17.79 | 5,928 |
| 2021-09-27 | $18.45 | $18.67 | $18.44 | $18.67 | $18.10 | 5,399 |
| 2021-09-24 | $18.34 | $18.44 | $18.24 | $18.44 | $17.88 | 3,646 |
| 2021-09-23 | $18.35 | $18.39 | $18.25 | $18.35 | $17.79 | 7,562 |
| 2021-09-22 | $18.20 | $18.24 | $18.20 | $18.20 | $17.65 | 1,298 |
| 2021-09-21 | $18.42 | $18.42 | $18.20 | $18.20 | $17.65 | 4,427 |
| 2021-09-20 | $18.30 | $18.63 | $17.95 | $18.37 | $17.81 | 8,627 |
| 2021-09-17 | $18.20 | $18.57 | $18.15 | $18.57 | $18.01 | 15,056 |
| 2021-09-16 | $18.07 | $18.29 | $18.07 | $18.16 | $17.61 | 2,536 |
| 2021-09-15 | $18.70 | $18.70 | $18.15 | $18.33 | $17.77 | 2,708 |
| 2021-09-14 | $18.38 | $18.41 | $18.05 | $18.17 | $17.62 | 5,989 |
| 2021-09-13 | $18.02 | $18.62 | $17.98 | $18.10 | $17.55 | 6,114 |
| 2021-09-10 | $18.32 | $18.32 | $17.93 | $17.95 | $17.41 | 2,616 |
| 2021-09-09 | $18.41 | $18.65 | $17.90 | $17.90 | $17.36 | 4,098 |
| 2021-09-08 | $17.94 | $18.35 | $17.94 | $18.26 | $17.71 | 3,725 |
| 2021-09-07 | $18.49 | $18.49 | $18.00 | $18.05 | $17.50 | 4,463 |
| 2021-09-03 | $18.98 | $19.06 | $18.52 | $18.52 | $17.96 | 9,175 |
| 2021-09-02 | $18.98 | $19.10 | $18.46 | $18.76 | $18.19 | 6,991 |
| 2021-09-01 | $18.01 | $19.45 | $18.01 | $19.05 | $18.47 | 17,488 |
| 2021-08-31 | $18.14 | $18.50 | $17.92 | $18.42 | $17.86 | 7,923 |
| 2021-08-30 | $17.86 | $18.26 | $17.86 | $18.06 | $17.51 | 7,516 |
| 2021-08-27 | $17.95 | $18.44 | $17.87 | $17.90 | $17.36 | 5,362 |
| 2021-08-26 | $17.86 | $18.00 | $17.86 | $17.95 | $17.41 | 5,076 |
| 2021-08-25 | $17.82 | $17.96 | $17.82 | $17.92 | $17.38 | 3,724 |
| 2021-08-24 | $17.79 | $17.83 | $17.79 | $17.83 | $17.29 | 460 |
| 2021-08-23 | $17.88 | $17.88 | $17.76 | $17.85 | $17.31 | 4,517 |
| 2021-08-20 | $17.92 | $17.92 | $17.73 | $17.86 | $17.32 | 1,435 |
| 2021-08-19 | $17.95 | $18.00 | $17.75 | $17.77 | $17.23 | 5,161 |
| 2021-08-18 | $17.80 | $18.00 | $17.80 | $17.83 | $17.29 | 11,245 |
| 2021-08-17 | $17.78 | $18.00 | $17.75 | $17.97 | $17.42 | 5,030 |
| 2021-08-16 | $17.80 | $18.00 | $17.80 | $18.00 | $17.45 | 6,096 |
| 2021-08-13 | $17.80 | $18.00 | $17.80 | $17.80 | $17.26 | 4,701 |
| 2021-08-12 | $17.82 | $18.00 | $17.80 | $17.81 | $17.27 | 8,684 |
| 2021-08-11 | $17.81 | $18.00 | $17.76 | $17.80 | $17.26 | 8,220 |
| 2021-08-10 | $17.75 | $17.83 | $17.65 | $17.65 | $17.11 | 5,227 |
| 2021-08-09 | $17.82 | $17.85 | $17.77 | $17.77 | $17.23 | 1,404 |
| 2021-08-06 | $17.94 | $17.94 | $17.61 | $17.81 | $17.27 | 10,319 |
| 2021-08-05 | $17.67 | $17.92 | $17.50 | $17.92 | $17.38 | 8,717 |
| 2021-08-04 | $17.50 | $17.74 | $17.50 | $17.50 | $16.97 | 6,631 |
| 2021-08-03 | $17.29 | $17.60 | $17.11 | $17.51 | $16.98 | 17,245 |
| 2021-08-02 | $17.49 | $17.49 | $17.15 | $17.26 | $16.74 | 22,191 |
| 2021-07-30 | $17.37 | $17.37 | $17.21 | $17.31 | $16.78 | 4,701 |
| 2021-07-29 | $17.26 | $17.65 | $17.22 | $17.22 | $16.70 | 27,118 |
| 2021-07-28 | $17.30 | $17.46 | $17.25 | $17.46 | $16.93 | 5,094 |
| 2021-07-27 | $17.14 | $17.30 | $17.10 | $17.30 | $16.77 | 4,472 |
| 2021-07-26 | $17.03 | $17.29 | $16.98 | $17.29 | $16.77 | 6,028 |
| 2021-07-23 | $17.20 | $17.20 | $16.85 | $17.00 | $16.48 | 5,383 |
| 2021-07-22 | $17.12 | $17.49 | $17.12 | $17.23 | $16.71 | 4,839 |
| 2021-07-21 | $16.67 | $17.25 | $16.67 | $17.25 | $16.73 | 10,593 |
| 2021-07-20 | $16.39 | $17.15 | $16.39 | $16.53 | $16.03 | 29,064 |
| 2021-07-19 | $16.73 | $16.92 | $16.26 | $16.31 | $15.81 | 11,648 |
| 2021-07-16 | $17.06 | $17.13 | $16.55 | $16.55 | $16.05 | 10,069 |
| 2021-07-15 | $17.07 | $17.27 | $17.00 | $17.27 | $16.60 | 12,140 |
| 2021-07-14 | $16.93 | $17.53 | $16.93 | $16.95 | $16.29 | 7,881 |
| 2021-07-13 | $17.16 | $17.55 | $16.89 | $16.89 | $16.23 | 10,284 |
| 2021-07-12 | $17.12 | $17.56 | $16.96 | $17.30 | $16.62 | 17,856 |
| 2021-07-09 | $16.82 | $17.12 | $16.80 | $16.95 | $16.29 | 5,269 |
| 2021-07-08 | $16.79 | $16.87 | $16.49 | $16.81 | $16.15 | 19,226 |
| 2021-07-07 | $17.29 | $17.43 | $16.90 | $16.90 | $16.24 | 30,891 |
| 2021-07-06 | $17.65 | $17.65 | $16.95 | $17.40 | $16.72 | 17,508 |
| 2021-07-02 | $17.49 | $17.98 | $17.49 | $17.57 | $16.88 | 4,258 |
| 2021-07-01 | $17.52 | $17.87 | $17.43 | $17.49 | $16.81 | 18,444 |
| 2021-06-30 | $17.75 | $17.77 | $17.40 | $17.43 | $16.75 | 19,715 |
| 2021-06-29 | $18.38 | $18.38 | $17.47 | $17.60 | $16.91 | 31,114 |
| 2021-06-28 | $18.45 | $18.75 | $18.16 | $18.29 | $17.58 | 18,783 |
| 2021-06-25 | $18.16 | $19.09 | $17.68 | $18.26 | $17.55 | 926,673 |
| 2021-06-24 | $18.15 | $18.30 | $17.81 | $18.17 | $17.46 | 55,478 |
| 2021-06-23 | $18.02 | $18.39 | $17.99 | $18.10 | $17.39 | 31,787 |
| 2021-06-22 | $18.07 | $18.14 | $18.00 | $18.04 | $17.34 | 43,494 |
| 2021-06-21 | $19.01 | $19.33 | $18.13 | $18.13 | $17.42 | 89,232 |
| 2021-06-18 | $18.80 | $19.19 | $18.60 | $18.66 | $17.93 | 48,650 |
| 2021-06-17 | $19.09 | $19.42 | $18.80 | $18.80 | $18.07 | 41,249 |
| 2021-06-16 | $18.92 | $19.30 | $18.91 | $19.05 | $18.31 | 35,824 |
| 2021-06-15 | $19.20 | $19.22 | $18.73 | $19.03 | $18.29 | 33,530 |
| 2021-06-14 | $19.00 | $19.01 | $18.72 | $18.94 | $18.20 | 20,619 |
| 2021-06-11 | $18.90 | $19.00 | $18.90 | $19.00 | $18.26 | 26,200 |
| 2021-06-10 | $19.11 | $19.11 | $18.81 | $19.01 | $18.27 | 16,499 |
| 2021-06-09 | $18.78 | $19.07 | $18.56 | $18.96 | $18.22 | 17,859 |
| 2021-06-08 | $18.96 | $19.23 | $18.60 | $18.67 | $17.94 | 9,699 |
| 2021-06-07 | $19.08 | $19.23 | $19.00 | $19.03 | $18.29 | 23,255 |
| 2021-06-04 | $18.58 | $18.98 | $18.54 | $18.85 | $18.11 | 15,383 |
| 2021-06-03 | $18.41 | $18.76 | $18.20 | $18.59 | $17.86 | 21,427 |
| 2021-06-02 | $18.62 | $18.65 | $18.24 | $18.50 | $17.78 | 15,497 |
| 2021-06-01 | $18.28 | $18.49 | $18.27 | $18.30 | $17.59 | 8,455 |
| 2021-05-28 | $18.74 | $18.74 | $17.98 | $18.18 | $17.47 | 10,547 |
| 2021-05-27 | $18.63 | $18.64 | $18.31 | $18.54 | $17.82 | 17,343 |
| 2021-05-26 | $17.98 | $18.45 | $17.86 | $18.10 | $17.39 | 7,268 |
| 2021-05-25 | $18.45 | $19.22 | $17.77 | $17.80 | $17.10 | 46,472 |
| 2021-05-24 | $19.15 | $19.15 | $18.57 | $18.72 | $17.99 | 7,723 |
| 2021-05-21 | $19.02 | $19.14 | $18.62 | $18.94 | $18.20 | 8,787 |
| 2021-05-20 | $18.67 | $18.94 | $18.45 | $18.94 | $18.20 | 16,738 |
| 2021-05-19 | $18.45 | $18.67 | $18.45 | $18.45 | $17.73 | 10,706 |
| 2021-05-18 | $18.92 | $19.00 | $18.45 | $18.45 | $17.73 | 14,738 |
| 2021-05-17 | $18.23 | $19.14 | $18.07 | $19.05 | $18.31 | 8,216 |
| 2021-05-14 | $18.23 | $18.50 | $17.99 | $18.42 | $17.70 | 10,688 |
| 2021-05-13 | $17.82 | $18.38 | $17.77 | $18.16 | $17.45 | 16,082 |
| 2021-05-12 | $17.97 | $18.28 | $17.77 | $17.90 | $17.20 | 20,708 |
| 2021-05-11 | $18.09 | $18.41 | $17.82 | $17.97 | $17.27 | 6,579 |
| 2021-05-10 | $17.96 | $18.50 | $17.78 | $18.19 | $17.48 | 18,744 |
| 2021-05-07 | $18.48 | $18.48 | $17.80 | $17.96 | $17.26 | 17,676 |
| 2021-05-06 | $18.04 | $18.23 | $17.76 | $18.04 | $17.34 | 19,055 |
| 2021-05-05 | $18.00 | $18.49 | $17.78 | $18.22 | $17.51 | 27,809 |
| 2021-05-04 | $17.56 | $18.31 | $17.56 | $18.04 | $17.34 | 30,662 |
| 2021-05-03 | $17.21 | $17.55 | $17.14 | $17.55 | $16.86 | 42,699 |
| 2021-04-30 | $16.91 | $17.51 | $16.85 | $16.92 | $16.26 | 31,960 |
| 2021-04-29 | $17.06 | $17.20 | $16.89 | $17.08 | $16.41 | 12,670 |
| 2021-04-28 | $16.94 | $17.39 | $16.57 | $16.87 | $16.21 | 28,108 |
| 2021-04-27 | $17.64 | $17.64 | $16.76 | $16.85 | $16.19 | 16,151 |
| 2021-04-26 | $17.62 | $17.98 | $17.55 | $17.55 | $16.86 | 34,215 |
| 2021-04-23 | $17.57 | $17.94 | $17.57 | $17.60 | $16.91 | 16,961 |
| 2021-04-22 | $17.46 | $17.81 | $17.45 | $17.45 | $16.77 | 22,834 |
| 2021-04-21 | $17.03 | $17.50 | $17.00 | $17.45 | $16.77 | 30,247 |
| 2021-04-20 | $16.50 | $17.19 | $16.50 | $17.03 | $16.36 | 43,409 |
| 2021-04-19 | $16.87 | $16.97 | $16.35 | $16.51 | $15.87 | 35,131 |
| 2021-04-16 | $17.04 | $17.10 | $16.87 | $16.90 | $16.24 | 24,109 |
| 2021-04-15 | $17.20 | $17.68 | $17.11 | $17.14 | $16.33 | 21,268 |
| 2021-04-14 | $17.13 | $17.38 | $16.92 | $17.08 | $16.27 | 13,249 |
| 2021-04-13 | $16.88 | $17.17 | $16.81 | $16.94 | $16.14 | 15,947 |
| 2021-04-12 | $17.37 | $17.49 | $16.81 | $16.81 | $16.01 | 34,778 |
| 2021-04-09 | $17.44 | $17.44 | $17.21 | $17.21 | $16.39 | 9,567 |
| 2021-04-08 | $17.20 | $17.44 | $17.08 | $17.14 | $16.33 | 8,124 |
| 2021-04-07 | $17.56 | $17.71 | $17.08 | $17.09 | $16.28 | 20,770 |
| 2021-04-06 | $18.00 | $18.33 | $17.32 | $17.32 | $16.50 | 15,714 |
| 2021-04-05 | $18.86 | $18.86 | $17.82 | $18.02 | $17.16 | 15,398 |
| 2021-04-01 | $18.13 | $19.18 | $18.05 | $18.24 | $17.37 | 6,587 |
| 2021-03-31 | $18.83 | $19.01 | $17.62 | $17.62 | $16.78 | 18,461 |
| 2021-03-30 | $18.18 | $19.14 | $18.11 | $19.00 | $18.10 | 23,218 |
| 2021-03-29 | $17.76 | $18.66 | $17.71 | $18.00 | $17.14 | 12,414 |
| 2021-03-26 | $17.94 | $18.62 | $17.44 | $17.75 | $16.91 | 6,516 |
| 2021-03-25 | $18.01 | $18.06 | $17.44 | $17.94 | $17.09 | 11,086 |
| 2021-03-24 | $18.58 | $18.85 | $18.01 | $18.01 | $17.15 | 13,460 |
| 2021-03-23 | $18.76 | $18.96 | $18.15 | $18.34 | $17.47 | 26,441 |
| 2021-03-22 | $19.35 | $19.66 | $18.69 | $18.69 | $17.80 | 35,950 |
| 2021-03-19 | $19.30 | $19.46 | $19.00 | $19.35 | $18.43 | 87,795 |
| 2021-03-18 | $19.19 | $19.51 | $19.01 | $19.10 | $18.19 | 28,793 |
| 2021-03-17 | $19.06 | $19.31 | $18.95 | $19.05 | $18.14 | 29,465 |
| 2021-03-16 | $19.53 | $19.53 | $18.82 | $18.96 | $18.06 | 48,679 |
| 2021-03-15 | $19.55 | $19.73 | $19.37 | $19.66 | $18.73 | 13,059 |
| 2021-03-12 | $19.60 | $19.69 | $19.40 | $19.68 | $18.74 | 7,706 |
| 2021-03-11 | $20.05 | $20.05 | $19.41 | $19.70 | $18.76 | 13,002 |
| 2021-03-10 | $20.25 | $20.48 | $19.73 | $19.94 | $18.99 | 12,795 |
| 2021-03-09 | $19.87 | $20.00 | $19.40 | $19.99 | $19.04 | 17,690 |
| 2021-03-08 | $19.10 | $20.00 | $19.10 | $19.96 | $19.01 | 18,658 |
| 2021-03-05 | $19.05 | $19.05 | $18.85 | $19.04 | $18.14 | 24,411 |
| 2021-03-04 | $18.79 | $19.05 | $18.78 | $18.88 | $17.98 | 12,624 |
| 2021-03-03 | $18.50 | $19.23 | $18.50 | $18.94 | $18.04 | 9,941 |
| 2021-03-02 | $18.35 | $18.50 | $18.35 | $18.50 | $17.62 | 8,557 |
| 2021-03-01 | $18.34 | $18.60 | $18.34 | $18.47 | $17.59 | 6,009 |
| 2021-02-26 | $18.30 | $18.48 | $18.10 | $18.10 | $17.24 | 10,457 |
| 2021-02-25 | $18.49 | $18.56 | $18.30 | $18.30 | $17.43 | 9,743 |
| 2021-02-24 | $18.10 | $18.50 | $18.02 | $18.27 | $17.40 | 28,708 |
| 2021-02-23 | $17.50 | $18.28 | $17.50 | $18.00 | $17.14 | 12,164 |
| 2021-02-22 | $17.14 | $17.56 | $17.14 | $17.50 | $16.67 | 10,891 |
| 2021-02-19 | $16.65 | $17.10 | $16.60 | $17.10 | $16.29 | 10,089 |
| 2021-02-18 | $16.65 | $16.69 | $16.61 | $16.65 | $15.86 | 6,445 |
| 2021-02-17 | $16.51 | $16.74 | $16.51 | $16.65 | $15.86 | 9,801 |
| 2021-02-16 | $17.10 | $17.10 | $16.50 | $16.55 | $15.76 | 8,099 |
| 2021-02-12 | $16.25 | $16.60 | $16.16 | $16.50 | $15.72 | 7,651 |
| 2021-02-11 | $16.68 | $16.93 | $16.29 | $16.29 | $15.52 | 6,843 |
| 2021-02-10 | $16.77 | $16.77 | $16.41 | $16.57 | $15.78 | 5,584 |
| 2021-02-09 | $17.46 | $17.46 | $16.45 | $16.45 | $15.67 | 7,918 |
| 2021-02-08 | $16.77 | $17.21 | $16.66 | $17.21 | $16.39 | 7,222 |
| 2021-02-05 | $16.75 | $16.86 | $16.68 | $16.86 | $16.06 | 9,474 |
| 2021-02-04 | $16.25 | $16.90 | $16.25 | $16.64 | $15.85 | 8,256 |
| 2021-02-03 | $16.49 | $16.53 | $16.15 | $16.25 | $15.48 | 10,726 |
| 2021-02-02 | $15.93 | $16.47 | $15.77 | $16.44 | $15.66 | 11,039 |
| 2021-02-01 | $15.55 | $16.06 | $15.55 | $15.72 | $14.97 | 18,072 |
| 2021-01-29 | $15.78 | $16.24 | $15.63 | $15.63 | $14.89 | 12,108 |
| 2021-01-28 | $15.84 | $15.84 | $15.74 | $15.78 | $15.03 | 12,197 |
| 2021-01-27 | $15.72 | $15.83 | $15.30 | $15.69 | $14.94 | 20,871 |
| 2021-01-26 | $16.31 | $16.31 | $15.62 | $15.92 | $15.16 | 16,490 |
| 2021-01-25 | $16.11 | $16.34 | $15.93 | $16.00 | $15.24 | 13,433 |
| 2021-01-22 | $15.92 | $16.20 | $15.89 | $16.15 | $15.38 | 11,176 |
| 2021-01-21 | $16.29 | $16.70 | $15.77 | $15.97 | $15.21 | 12,428 |
| 2021-01-20 | $16.75 | $16.79 | $16.20 | $16.29 | $15.52 | 13,895 |
| 2021-01-19 | $17.25 | $17.25 | $16.54 | $16.61 | $15.82 | 13,515 |
| 2021-01-15 | $17.05 | $17.44 | $16.94 | $17.05 | $16.24 | 10,048 |
| 2021-01-14 | $17.13 | $17.51 | $17.02 | $17.22 | $16.40 | 7,946 |
| 2021-01-13 | $17.41 | $17.45 | $17.11 | $17.12 | $16.18 | 14,087 |
| 2021-01-12 | $17.25 | $17.90 | $17.25 | $17.90 | $16.92 | 13,703 |
| 2021-01-11 | $17.13 | $17.44 | $17.13 | $17.15 | $16.21 | 15,525 |
| 2021-01-08 | $16.78 | $17.10 | $16.59 | $16.92 | $16.00 | 13,441 |
| 2021-01-07 | $16.69 | $16.95 | $16.51 | $16.57 | $15.66 | 13,860 |
| 2021-01-06 | $16.47 | $17.15 | $16.35 | $16.40 | $15.50 | 26,110 |
| 2021-01-05 | $15.43 | $16.27 | $15.43 | $16.25 | $15.36 | 4,489 |
| 2021-01-04 | $15.59 | $15.86 | $15.45 | $15.60 | $14.75 | 16,814 |
| 2020-12-31 | $15.37 | $15.76 | $15.37 | $15.50 | $14.65 | 5,768 |
| 2020-12-30 | $15.45 | $15.65 | $15.37 | $15.49 | $14.64 | 9,014 |
| 2020-12-29 | $16.28 | $16.28 | $15.36 | $15.36 | $14.52 | 6,637 |
| 2020-12-28 | $16.10 | $16.58 | $16.05 | $16.09 | $15.21 | 14,869 |
| 2020-12-24 | $16.04 | $16.14 | $16.00 | $16.00 | $15.13 | 2,030 |
| 2020-12-23 | $16.11 | $16.19 | $16.04 | $16.04 | $15.16 | 6,075 |
| 2020-12-22 | $16.52 | $16.52 | $16.00 | $16.09 | $15.21 | 10,442 |
| 2020-12-21 | $17.16 | $17.16 | $16.52 | $16.55 | $15.65 | 12,709 |
| 2020-12-18 | $16.50 | $17.51 | $16.22 | $17.44 | $16.49 | 82,354 |
| 2020-12-17 | $16.29 | $16.48 | $16.14 | $16.46 | $15.56 | 5,668 |
| 2020-12-16 | $16.60 | $16.60 | $16.16 | $16.46 | $15.56 | 9,311 |
| 2020-12-15 | $16.08 | $16.64 | $16.08 | $16.46 | $15.56 | 8,920 |
| 2020-12-14 | $16.06 | $16.23 | $15.97 | $15.97 | $15.10 | 8,430 |
| 2020-12-11 | $16.10 | $16.10 | $15.97 | $15.97 | $15.10 | 5,843 |
| 2020-12-10 | $15.92 | $16.50 | $15.79 | $16.41 | $15.51 | 16,770 |
| 2020-12-09 | $16.63 | $16.63 | $15.96 | $15.96 | $15.09 | 15,553 |
| 2020-12-08 | $16.46 | $16.56 | $16.42 | $16.49 | $15.59 | 11,737 |
| 2020-12-07 | $16.35 | $16.93 | $16.12 | $16.69 | $15.78 | 16,321 |
| 2020-12-04 | $16.25 | $16.50 | $16.06 | $16.35 | $15.46 | 9,294 |
| 2020-12-03 | $15.63 | $16.38 | $15.63 | $16.00 | $15.13 | 24,998 |
| 2020-12-02 | $15.45 | $15.59 | $15.45 | $15.51 | $14.66 | 10,860 |
| 2020-12-01 | $15.44 | $15.61 | $15.40 | $15.50 | $14.65 | 8,087 |
| 2020-11-30 | $15.56 | $15.56 | $15.28 | $15.28 | $14.44 | 7,445 |
| 2020-11-27 | $15.30 | $15.69 | $15.28 | $15.69 | $14.83 | 2,527 |
| 2020-11-25 | $15.35 | $15.83 | $15.35 | $15.50 | $14.65 | 22,873 |
| 2020-11-24 | $15.35 | $15.88 | $15.12 | $15.60 | $14.75 | 24,239 |
| 2020-11-23 | $15.06 | $15.32 | $14.90 | $15.20 | $14.37 | 5,827 |
| 2020-11-20 | $14.81 | $14.98 | $14.75 | $14.76 | $13.95 | 5,046 |
| 2020-11-19 | $15.19 | $15.20 | $14.80 | $15.15 | $14.32 | 3,230 |
| 2020-11-18 | $15.12 | $15.41 | $14.88 | $15.16 | $14.33 | 6,047 |
| 2020-11-17 | $14.55 | $15.43 | $14.55 | $15.06 | $14.24 | 16,689 |
| 2020-11-16 | $13.65 | $14.56 | $13.61 | $14.56 | $13.76 | 16,857 |
| 2020-11-13 | $13.46 | $13.88 | $13.33 | $13.33 | $12.60 | 12,907 |
| 2020-11-12 | $13.93 | $13.93 | $12.93 | $13.24 | $12.52 | 21,392 |
| 2020-11-11 | $14.30 | $14.30 | $13.55 | $14.21 | $13.43 | 10,080 |
| 2020-11-10 | $13.50 | $14.30 | $13.50 | $14.21 | $13.43 | 36,123 |
| 2020-11-09 | $14.04 | $14.30 | $13.29 | $13.34 | $12.61 | 13,462 |
| 2020-11-06 | $13.28 | $13.79 | $13.19 | $13.19 | $12.47 | 3,512 |
| 2020-11-05 | $13.06 | $13.51 | $13.06 | $13.18 | $12.46 | 5,744 |
| 2020-11-04 | $13.42 | $13.64 | $13.24 | $13.50 | $12.76 | 6,937 |
| 2020-11-03 | $12.86 | $13.69 | $12.83 | $13.69 | $12.94 | 25,940 |
| 2020-11-02 | $12.30 | $12.51 | $11.99 | $12.51 | $11.83 | 11,499 |
| 2020-10-30 | $12.00 | $12.29 | $11.92 | $11.92 | $11.27 | 3,491 |
| 2020-10-29 | $11.99 | $12.19 | $11.51 | $11.99 | $11.33 | 7,703 |
| 2020-10-28 | $12.81 | $13.21 | $11.82 | $11.93 | $11.28 | 8,500 |
| 2020-10-27 | $13.01 | $13.06 | $12.84 | $12.86 | $12.16 | 3,022 |
| 2020-10-26 | $12.92 | $13.19 | $12.82 | $13.13 | $12.41 | 5,690 |
| 2020-10-23 | $13.30 | $13.53 | $13.30 | $13.47 | $12.73 | 3,740 |
| 2020-10-22 | $13.09 | $13.29 | $13.09 | $13.13 | $12.41 | 6,783 |
| 2020-10-21 | $13.15 | $13.25 | $13.10 | $13.25 | $12.53 | 2,474 |
| 2020-10-20 | $13.18 | $13.36 | $13.18 | $13.30 | $12.57 | 2,583 |
| 2020-10-19 | $13.56 | $13.56 | $13.01 | $13.04 | $12.33 | 2,000 |
| 2020-10-16 | $12.93 | $13.65 | $12.66 | $13.45 | $12.71 | 20,790 |
| 2020-10-15 | $12.86 | $13.13 | $12.80 | $13.06 | $12.35 | 4,716 |
| 2020-10-14 | $13.11 | $13.12 | $12.86 | $12.88 | $12.06 | 4,290 |
| 2020-10-13 | $12.92 | $13.19 | $12.82 | $13.13 | $12.29 | 7,233 |
| 2020-10-12 | $12.39 | $13.06 | $12.39 | $13.05 | $12.22 | 11,231 |
| 2020-10-09 | $12.46 | $12.72 | $12.46 | $12.57 | $11.77 | 1,249 |
| 2020-10-08 | $12.13 | $12.84 | $12.13 | $12.75 | $11.93 | 11,542 |
| 2020-10-07 | $12.50 | $12.71 | $12.07 | $12.69 | $11.88 | 8,538 |
| 2020-10-06 | $12.08 | $12.70 | $12.02 | $12.38 | $11.59 | 12,800 |
| 2020-10-05 | $11.94 | $12.12 | $11.91 | $12.07 | $11.30 | 12,348 |
| 2020-10-02 | $11.68 | $11.87 | $11.66 | $11.81 | $11.05 | 5,510 |
| 2020-10-01 | $11.60 | $12.13 | $11.60 | $11.78 | $11.03 | 25,974 |
| 2020-09-30 | $11.81 | $11.81 | $11.71 | $11.71 | $10.96 | 2,183 |
| 2020-09-29 | $11.85 | $11.89 | $11.62 | $11.73 | $10.98 | 7,641 |
| 2020-09-28 | $11.60 | $11.93 | $11.60 | $11.72 | $10.97 | 10,447 |
| 2020-09-25 | $11.42 | $11.68 | $11.38 | $11.56 | $10.82 | 9,927 |
| 2020-09-24 | $11.39 | $11.55 | $11.37 | $11.40 | $10.67 | 28,441 |
| 2020-09-23 | $11.40 | $11.56 | $11.37 | $11.37 | $10.64 | 20,318 |
| 2020-09-22 | $11.47 | $11.61 | $11.25 | $11.35 | $10.62 | 19,501 |
| 2020-09-21 | $11.31 | $11.87 | $11.30 | $11.39 | $10.66 | 16,956 |
| 2020-09-18 | $11.40 | $11.89 | $11.18 | $11.54 | $10.80 | 136,369 |
| 2020-09-17 | $11.17 | $11.32 | $11.17 | $11.32 | $10.60 | 11,626 |
| 2020-09-16 | $11.01 | $11.33 | $11.00 | $11.26 | $10.54 | 15,148 |
| 2020-09-15 | $11.02 | $11.14 | $10.97 | $11.04 | $10.33 | 9,719 |
| 2020-09-14 | $11.00 | $11.12 | $10.97 | $11.11 | $10.40 | 9,604 |
| 2020-09-11 | $11.17 | $11.17 | $10.81 | $10.91 | $10.21 | 16,327 |
| 2020-09-10 | $11.08 | $11.25 | $11.00 | $11.00 | $10.30 | 8,966 |
| 2020-09-09 | $11.02 | $11.15 | $11.02 | $11.15 | $10.44 | 5,797 |
| 2020-09-08 | $11.07 | $11.15 | $10.97 | $11.10 | $10.39 | 5,913 |
| 2020-09-04 | $11.07 | $11.15 | $10.83 | $11.15 | $10.44 | 22,614 |
| 2020-09-03 | $11.04 | $11.15 | $10.82 | $10.97 | $10.27 | 11,227 |
| 2020-09-02 | $11.27 | $11.27 | $10.99 | $11.02 | $10.32 | 13,600 |
| 2020-09-01 | $11.49 | $11.55 | $11.11 | $11.32 | $10.60 | 12,746 |
| 2020-08-31 | $11.50 | $11.65 | $11.45 | $11.45 | $10.72 | 18,882 |
| 2020-08-28 | $11.38 | $11.60 | $11.37 | $11.60 | $10.86 | 19,419 |
| 2020-08-27 | $11.56 | $11.57 | $11.38 | $11.38 | $10.65 | 26,376 |
| 2020-08-26 | $11.31 | $11.59 | $11.30 | $11.31 | $10.59 | 15,114 |
| 2020-08-25 | $11.14 | $11.34 | $11.10 | $11.30 | $10.58 | 13,458 |
| 2020-08-24 | $10.86 | $11.28 | $10.74 | $11.18 | $10.46 | 15,594 |
| 2020-08-21 | $11.00 | $11.00 | $10.76 | $10.76 | $10.07 | 24,082 |
| 2020-08-20 | $11.08 | $11.11 | $10.91 | $10.91 | $10.21 | 5,936 |
| 2020-08-19 | $11.18 | $11.20 | $11.00 | $11.00 | $10.30 | 17,627 |
| 2020-08-18 | $11.57 | $11.68 | $11.05 | $11.06 | $10.35 | 11,470 |
| 2020-08-17 | $11.98 | $12.05 | $11.52 | $11.52 | $10.78 | 6,364 |
| 2020-08-14 | $11.75 | $12.03 | $11.55 | $11.98 | $11.21 | 26,324 |
| 2020-08-13 | $11.51 | $12.01 | $11.51 | $11.75 | $11.00 | 15,535 |
| 2020-08-12 | $11.45 | $11.50 | $11.38 | $11.50 | $10.76 | 13,020 |
| 2020-08-11 | $11.41 | $11.50 | $11.31 | $11.34 | $10.61 | 13,899 |
| 2020-08-10 | $11.03 | $11.45 | $11.03 | $11.29 | $10.57 | 25,608 |
| 2020-08-07 | $10.93 | $11.17 | $10.93 | $11.07 | $10.36 | 7,097 |
| 2020-08-06 | $11.15 | $11.15 | $10.87 | $10.90 | $10.20 | 9,202 |
| 2020-08-05 | $10.85 | $10.94 | $10.75 | $10.86 | $10.17 | 17,675 |
| 2020-08-04 | $11.12 | $11.13 | $10.76 | $10.81 | $10.12 | 17,095 |
| 2020-08-03 | $11.29 | $11.50 | $11.01 | $11.04 | $10.33 | 12,203 |
| 2020-07-31 | $11.25 | $11.25 | $10.81 | $10.81 | $10.12 | 16,964 |
| 2020-07-30 | $11.35 | $11.58 | $11.05 | $11.05 | $10.34 | 11,753 |
| 2020-07-29 | $11.50 | $11.60 | $11.21 | $11.35 | $10.62 | 34,222 |
| 2020-07-28 | $11.00 | $11.70 | $11.00 | $11.50 | $10.76 | 18,984 |
| 2020-07-27 | $10.99 | $11.03 | $10.88 | $10.99 | $10.29 | 17,400 |
| 2020-07-24 | $11.06 | $11.18 | $10.93 | $10.96 | $10.26 | 10,116 |
| 2020-07-23 | $11.00 | $11.19 | $10.91 | $10.92 | $10.22 | 8,900 |
| 2020-07-22 | $11.00 | $11.36 | $11.00 | $11.17 | $10.46 | 7,763 |
| 2020-07-21 | $11.17 | $11.38 | $11.06 | $11.19 | $10.47 | 10,742 |
| 2020-07-20 | $11.19 | $11.24 | $10.99 | $11.22 | $10.50 | 13,976 |
| 2020-07-17 | $11.34 | $11.79 | $11.22 | $11.22 | $10.50 | 27,435 |
| 2020-07-16 | $12.06 | $12.06 | $11.42 | $11.47 | $10.74 | 22,828 |
| 2020-07-15 | $11.72 | $11.99 | $11.44 | $11.49 | $10.63 | 47,152 |
| 2020-07-14 | $11.63 | $11.64 | $11.13 | $11.48 | $10.63 | 8,715 |
| 2020-07-13 | $11.76 | $12.00 | $11.58 | $11.64 | $10.77 | 18,704 |
| 2020-07-10 | $11.50 | $11.82 | $11.26 | $11.61 | $10.75 | 19,232 |
| 2020-07-09 | $12.01 | $12.71 | $11.08 | $11.27 | $10.43 | 32,756 |
| 2020-07-08 | $12.32 | $12.36 | $12.00 | $12.07 | $11.17 | 14,867 |
| 2020-07-07 | $13.02 | $13.02 | $12.26 | $12.26 | $11.35 | 23,240 |
| 2020-07-06 | $13.58 | $13.74 | $13.07 | $13.28 | $12.29 | 27,577 |
| 2020-07-02 | $13.88 | $13.88 | $13.12 | $13.61 | $12.60 | 9,905 |
| 2020-07-01 | $13.35 | $13.49 | $12.84 | $13.19 | $12.21 | 18,498 |
| 2020-06-30 | $13.70 | $13.74 | $13.25 | $13.34 | $12.35 | 28,370 |
| 2020-06-29 | $14.95 | $14.95 | $13.50 | $13.76 | $12.74 | 22,349 |
| 2020-06-26 | $15.02 | $15.50 | $14.27 | $14.59 | $13.50 | 795,553 |
| 2020-06-25 | $14.88 | $15.50 | $14.33 | $15.26 | $14.12 | 42,210 |
| 2020-06-24 | $15.41 | $15.50 | $14.65 | $14.90 | $13.79 | 47,955 |
| 2020-06-23 | $15.77 | $15.95 | $15.22 | $15.42 | $14.27 | 38,188 |
| 2020-06-22 | $14.31 | $15.94 | $14.31 | $15.50 | $14.35 | 50,134 |
| 2020-06-19 | $14.50 | $14.60 | $14.02 | $14.41 | $13.34 | 72,090 |
| 2020-06-18 | $15.00 | $15.00 | $14.33 | $14.34 | $13.27 | 25,810 |
| 2020-06-17 | $14.45 | $14.75 | $14.31 | $14.75 | $13.65 | 20,600 |
| 2020-06-16 | $14.40 | $14.75 | $14.29 | $14.58 | $13.49 | 26,024 |
| 2020-06-15 | $13.82 | $14.40 | $13.79 | $14.40 | $13.33 | 23,535 |
| 2020-06-12 | $13.83 | $14.75 | $13.78 | $14.32 | $13.25 | 25,304 |
| 2020-06-11 | $14.23 | $14.43 | $13.58 | $13.65 | $12.63 | 34,962 |
| 2020-06-10 | $14.20 | $14.75 | $14.10 | $14.49 | $13.41 | 13,115 |
| 2020-06-09 | $14.47 | $14.80 | $14.06 | $14.60 | $13.51 | 15,743 |
| 2020-06-08 | $14.12 | $14.80 | $13.95 | $14.59 | $13.50 | 43,545 |
| 2020-06-05 | $13.90 | $14.05 | $13.87 | $13.95 | $12.91 | 44,777 |
| 2020-06-04 | $14.05 | $14.05 | $13.66 | $13.87 | $12.84 | 27,538 |
| 2020-06-03 | $14.28 | $14.40 | $14.05 | $14.14 | $13.09 | 21,518 |
| 2020-06-02 | $14.28 | $14.60 | $14.28 | $14.45 | $13.37 | 14,787 |
| 2020-06-01 | $13.76 | $14.61 | $13.76 | $14.24 | $13.18 | 5,197 |
| 2020-05-29 | $14.23 | $14.76 | $13.56 | $13.76 | $12.74 | 12,978 |
| 2020-05-28 | $14.36 | $14.80 | $14.06 | $14.08 | $13.03 | 6,540 |
| 2020-05-27 | $14.51 | $14.80 | $14.34 | $14.79 | $13.69 | 7,937 |
| 2020-05-26 | $13.84 | $14.54 | $13.75 | $14.43 | $13.36 | 8,296 |
| 2020-05-22 | $14.16 | $14.16 | $13.59 | $13.80 | $12.77 | 10,838 |
| 2020-05-21 | $14.54 | $14.54 | $14.00 | $14.00 | $12.96 | 16,203 |
| 2020-05-20 | $14.57 | $15.00 | $14.57 | $14.95 | $13.84 | 11,838 |
| 2020-05-19 | $14.29 | $14.99 | $14.29 | $14.96 | $13.85 | 8,076 |
| 2020-05-18 | $14.53 | $14.99 | $14.15 | $14.99 | $13.87 | 12,974 |
| 2020-05-15 | $14.22 | $14.80 | $14.18 | $14.60 | $13.51 | 5,967 |
| 2020-05-14 | $14.17 | $14.51 | $14.17 | $14.47 | $13.39 | 8,940 |
| 2020-05-13 | $14.80 | $15.22 | $14.21 | $14.21 | $13.15 | 10,594 |
| 2020-05-12 | $14.11 | $14.70 | $14.07 | $14.58 | $13.49 | 6,016 |
| 2020-05-11 | $14.63 | $15.24 | $14.08 | $14.50 | $13.42 | 5,892 |
| 2020-05-08 | $14.17 | $14.95 | $13.78 | $14.95 | $13.84 | 9,264 |
| 2020-05-07 | $15.05 | $15.05 | $14.20 | $14.47 | $13.39 | 12,785 |
| 2020-05-06 | $14.73 | $15.05 | $14.20 | $15.05 | $13.93 | 8,522 |
| 2020-05-05 | $15.26 | $15.26 | $14.13 | $14.94 | $13.83 | 21,064 |
| 2020-05-04 | $15.26 | $15.26 | $14.54 | $15.10 | $13.98 | 2,289 |
| 2020-05-01 | $15.70 | $15.75 | $14.13 | $15.60 | $14.44 | 13,443 |
| 2020-04-30 | $15.41 | $15.41 | $15.08 | $15.35 | $14.21 | 2,870 |
| 2020-04-29 | $14.75 | $15.70 | $14.08 | $15.40 | $14.25 | 21,897 |
| 2020-04-28 | $13.70 | $14.75 | $13.36 | $14.50 | $13.42 | 9,675 |
| 2020-04-27 | $12.86 | $13.86 | $12.85 | $13.50 | $12.49 | 8,602 |
| 2020-04-24 | $12.55 | $12.55 | $12.40 | $12.43 | $11.50 | 11,486 |
| 2020-04-23 | $12.85 | $13.61 | $12.50 | $12.68 | $11.74 | 10,050 |
| 2020-04-22 | $13.19 | $13.19 | $12.50 | $12.62 | $11.68 | 15,133 |
| 2020-04-21 | $13.52 | $13.52 | $13.02 | $13.15 | $12.17 | 6,928 |
| 2020-04-20 | $13.52 | $13.68 | $12.61 | $13.59 | $12.58 | 5,114 |
| 2020-04-17 | $13.49 | $13.70 | $13.23 | $13.70 | $12.68 | 6,126 |
| 2020-04-16 | $13.72 | $13.87 | $12.82 | $13.21 | $12.23 | 12,654 |
| 2020-04-15 | $14.19 | $14.19 | $13.78 | $13.79 | $12.64 | 3,423 |
| 2020-04-14 | $13.99 | $14.67 | $13.83 | $14.37 | $13.17 | 5,593 |
| 2020-04-13 | $14.15 | $14.53 | $13.11 | $14.28 | $13.09 | 15,938 |
| 2020-04-09 | $13.07 | $14.12 | $12.97 | $13.81 | $12.66 | 27,010 |
| 2020-04-08 | $12.04 | $12.79 | $11.00 | $12.79 | $11.72 | 34,295 |
| 2020-04-07 | $13.45 | $13.45 | $12.00 | $12.00 | $11.00 | 9,741 |
| 2020-04-06 | $13.50 | $13.77 | $12.62 | $12.62 | $11.57 | 10,020 |
| 2020-04-03 | $13.63 | $13.63 | $12.89 | $13.40 | $12.28 | 12,810 |
| 2020-04-02 | $13.56 | $13.84 | $13.33 | $13.38 | $12.26 | 13,045 |
| 2020-04-01 | $14.00 | $14.24 | $13.62 | $14.10 | $12.92 | 4,861 |
| 2020-03-31 | $14.15 | $14.35 | $13.95 | $14.29 | $13.10 | 13,078 |
| 2020-03-30 | $13.85 | $14.71 | $13.85 | $13.95 | $12.79 | 11,546 |
| 2020-03-27 | $12.70 | $14.50 | $12.61 | $14.06 | $12.89 | 5,762 |
| 2020-03-26 | $12.88 | $13.00 | $12.51 | $12.79 | $11.72 | 9,223 |
| 2020-03-25 | $12.00 | $13.07 | $12.00 | $12.88 | $11.80 | 26,883 |
| 2020-03-24 | $11.66 | $12.53 | $11.42 | $11.57 | $10.60 | 33,537 |
| 2020-03-23 | $13.11 | $13.11 | $11.09 | $11.52 | $10.56 | 40,527 |
| 2020-03-20 | $12.45 | $12.89 | $12.41 | $12.77 | $11.70 | 22,121 |
| 2020-03-19 | $12.43 | $12.80 | $12.12 | $12.16 | $11.14 | 28,878 |
| 2020-03-18 | $13.20 | $13.39 | $12.50 | $12.50 | $11.46 | 226,305 |
| 2020-03-17 | $13.40 | $16.37 | $13.40 | $13.62 | $12.48 | 13,323 |
| 2020-03-16 | $16.35 | $16.35 | $12.76 | $13.35 | $12.24 | 69,363 |
| 2020-03-13 | $16.16 | $16.63 | $16.13 | $16.16 | $14.81 | 55,979 |
| 2020-03-12 | $18.13 | $18.13 | $16.16 | $16.16 | $14.81 | 68,882 |
| 2020-03-11 | $19.88 | $20.07 | $18.93 | $19.01 | $17.42 | 31,331 |
| 2020-03-10 | $20.17 | $21.40 | $19.75 | $20.15 | $18.47 | 16,697 |
| 2020-03-09 | $20.00 | $20.00 | $19.75 | $19.78 | $18.13 | 108,265 |
| 2020-03-06 | $19.73 | $20.92 | $19.49 | $20.52 | $18.81 | 74,982 |
| 2020-03-05 | $21.43 | $22.09 | $20.01 | $20.02 | $18.35 | 37,164 |
| 2020-03-04 | $21.89 | $22.17 | $21.65 | $21.65 | $19.84 | 8,110 |
| 2020-03-03 | $21.50 | $21.97 | $21.08 | $21.83 | $20.01 | 16,793 |
| 2020-03-02 | $21.47 | $22.17 | $21.47 | $21.47 | $19.68 | 8,236 |
| 2020-02-28 | $21.58 | $21.90 | $20.20 | $21.63 | $19.82 | 27,478 |
| 2020-02-27 | $23.21 | $23.67 | $21.92 | $21.92 | $20.09 | 23,853 |
| 2020-02-26 | $23.52 | $23.92 | $23.37 | $23.39 | $21.44 | 14,518 |
| 2020-02-25 | $24.02 | $24.02 | $23.41 | $23.41 | $21.46 | 45,003 |
| 2020-02-24 | $23.92 | $24.04 | $23.80 | $24.01 | $22.01 | 33,935 |
| 2020-02-21 | $24.04 | $24.22 | $23.90 | $24.17 | $22.15 | 9,443 |
| 2020-02-20 | $23.98 | $24.17 | $23.97 | $24.15 | $22.13 | 9,267 |
| 2020-02-19 | $23.94 | $24.15 | $23.93 | $23.98 | $21.98 | 22,164 |
| 2020-02-18 | $23.82 | $23.99 | $23.82 | $23.99 | $21.99 | 21,128 |
| 2020-02-14 | $23.96 | $23.99 | $23.95 | $23.99 | $21.99 | 9,359 |
| 2020-02-13 | $23.83 | $23.97 | $23.83 | $23.97 | $21.97 | 4,725 |
| 2020-02-12 | $23.97 | $23.99 | $23.77 | $23.98 | $21.98 | 5,926 |
| 2020-02-11 | $23.80 | $24.04 | $23.80 | $23.91 | $21.91 | 6,757 |
| 2020-02-10 | $24.07 | $24.19 | $23.90 | $23.92 | $21.92 | 8,870 |
| 2020-02-07 | $24.09 | $24.25 | $24.06 | $24.19 | $22.17 | 23,104 |
| 2020-02-06 | $24.17 | $24.25 | $24.02 | $24.25 | $22.23 | 19,098 |
| 2020-02-05 | $23.99 | $24.15 | $23.99 | $24.14 | $22.12 | 14,283 |
| 2020-02-04 | $23.89 | $24.99 | $23.85 | $23.94 | $21.94 | 57,088 |
| 2020-02-03 | $23.90 | $23.91 | $23.85 | $23.90 | $21.90 | 38,938 |
| 2020-01-31 | $23.91 | $24.16 | $23.90 | $23.91 | $21.91 | 19,180 |
| 2020-01-30 | $24.20 | $24.22 | $23.95 | $24.01 | $22.01 | 9,335 |
| 2020-01-29 | $24.06 | $24.12 | $23.98 | $24.12 | $22.11 | 5,672 |
| 2020-01-28 | $24.14 | $24.19 | $24.03 | $24.03 | $22.02 | 14,123 |
| 2020-01-27 | $23.90 | $24.18 | $23.90 | $24.09 | $22.08 | 12,007 |
| 2020-01-24 | $24.05 | $24.21 | $23.97 | $24.09 | $22.08 | 4,876 |
| 2020-01-23 | $24.18 | $24.23 | $24.04 | $24.15 | $22.13 | 19,244 |
| 2020-01-22 | $24.00 | $24.25 | $23.97 | $24.16 | $22.14 | 19,128 |
| 2020-01-21 | $24.04 | $24.08 | $23.80 | $23.86 | $21.87 | 14,682 |
| 2020-01-17 | $23.98 | $24.05 | $23.93 | $24.05 | $22.04 | 14,731 |
| 2020-01-16 | $23.95 | $24.00 | $23.91 | $24.00 | $22.00 | 13,617 |
| 2020-01-15 | $24.01 | $24.14 | $23.87 | $24.03 | $22.02 | 18,842 |
| 2020-01-14 | $23.90 | $24.01 | $23.87 | $23.94 | $21.94 | 14,994 |
| 2020-01-13 | $24.11 | $24.21 | $23.97 | $23.99 | $21.87 | 9,788 |
| 2020-01-10 | $23.90 | $24.20 | $23.83 | $24.20 | $22.06 | 17,288 |
| 2020-01-09 | $23.95 | $24.00 | $23.80 | $23.82 | $21.71 | 33,722 |
| 2020-01-08 | $23.98 | $24.00 | $23.81 | $24.00 | $21.88 | 19,474 |
| 2020-01-07 | $24.00 | $24.00 | $23.81 | $23.81 | $21.70 | 14,907 |
| 2020-01-06 | $24.19 | $24.25 | $23.90 | $23.93 | $21.81 | 8,906 |
| 2020-01-03 | $24.15 | $24.37 | $23.99 | $24.00 | $21.88 | 9,375 |
| 2020-01-02 | $24.00 | $24.38 | $23.95 | $24.38 | $22.22 | 20,849 |
| 2019-12-31 | $24.15 | $24.30 | $24.00 | $24.09 | $21.96 | 23,085 |
| 2019-12-30 | $24.22 | $24.29 | $23.95 | $24.22 | $22.08 | 9,174 |
| 2019-12-27 | $23.95 | $24.39 | $23.95 | $24.03 | $21.90 | 3,597 |
| 2019-12-26 | $24.46 | $24.48 | $24.02 | $24.27 | $22.12 | 14,072 |
| 2019-12-24 | $24.32 | $24.45 | $24.26 | $24.45 | $22.29 | 2,798 |
| 2019-12-23 | $24.40 | $24.63 | $24.06 | $24.20 | $22.06 | 16,317 |
| 2019-12-20 | $24.43 | $24.71 | $24.21 | $24.49 | $22.32 | 48,603 |
| 2019-12-19 | $24.04 | $24.38 | $24.01 | $24.26 | $22.11 | 30,115 |
| 2019-12-18 | $24.01 | $24.30 | $23.87 | $24.20 | $22.06 | 37,214 |
| 2019-12-17 | $24.12 | $24.12 | $23.88 | $24.00 | $21.88 | 27,524 |
| 2019-12-16 | $24.43 | $24.50 | $23.87 | $24.23 | $22.09 | 41,208 |
| 2019-12-13 | $23.99 | $24.50 | $23.88 | $24.50 | $22.33 | 47,127 |
| 2019-12-12 | $24.10 | $24.30 | $23.90 | $23.99 | $21.87 | 24,698 |
| 2019-12-11 | $24.14 | $24.14 | $23.91 | $24.06 | $21.93 | 21,584 |
| 2019-12-10 | $24.08 | $24.14 | $23.97 | $24.14 | $22.01 | 17,897 |
| 2019-12-09 | $24.05 | $24.24 | $23.85 | $24.03 | $21.90 | 78,092 |
| 2019-12-06 | $24.30 | $24.30 | $24.00 | $24.06 | $21.93 | 11,339 |
| 2019-12-05 | $24.25 | $24.25 | $24.01 | $24.12 | $21.99 | 17,088 |
| 2019-12-04 | $24.21 | $24.44 | $24.21 | $24.26 | $22.11 | 76,811 |
| 2019-12-03 | $23.90 | $24.40 | $23.76 | $24.40 | $22.24 | 23,800 |
| 2019-12-02 | $24.17 | $24.32 | $23.92 | $23.92 | $21.80 | 10,871 |
| 2019-11-29 | $23.92 | $24.00 | $23.89 | $23.89 | $21.78 | 1,931 |
| 2019-11-27 | $24.05 | $24.20 | $23.95 | $24.00 | $21.88 | 23,548 |
| 2019-11-26 | $24.34 | $24.50 | $23.83 | $23.90 | $21.79 | 8,176 |
| 2019-11-25 | $24.15 | $24.39 | $24.00 | $24.21 | $22.07 | 10,562 |
| 2019-11-22 | $24.00 | $24.13 | $23.81 | $24.01 | $21.89 | 15,267 |
| 2019-11-21 | $24.44 | $24.44 | $23.57 | $23.80 | $21.70 | 14,584 |
| 2019-11-20 | $24.65 | $24.65 | $24.19 | $24.19 | $22.05 | 12,179 |
| 2019-11-19 | $23.93 | $24.80 | $23.93 | $24.48 | $22.32 | 8,517 |
| 2019-11-18 | $23.78 | $24.27 | $23.78 | $24.09 | $21.96 | 6,979 |
| 2019-11-15 | $23.84 | $24.08 | $23.80 | $24.05 | $21.92 | 26,696 |
| 2019-11-14 | $23.68 | $23.83 | $23.63 | $23.83 | $21.72 | 8,361 |
| 2019-11-13 | $23.62 | $23.80 | $23.61 | $23.79 | $21.69 | 11,256 |
| 2019-11-12 | $23.51 | $23.74 | $23.47 | $23.74 | $21.64 | 41,818 |
| 2019-11-11 | $23.40 | $23.54 | $23.10 | $23.54 | $21.46 | 8,415 |
| 2019-11-08 | $23.45 | $23.69 | $23.40 | $23.53 | $21.45 | 8,489 |
| 2019-11-07 | $23.75 | $23.81 | $23.27 | $23.45 | $21.38 | 55,117 |
| 2019-11-06 | $23.60 | $23.80 | $23.60 | $23.75 | $21.65 | 14,464 |
| 2019-11-05 | $23.84 | $23.88 | $23.37 | $23.68 | $21.59 | 52,396 |
| 2019-11-04 | $23.54 | $23.80 | $23.54 | $23.79 | $21.69 | 28,910 |
| 2019-11-01 | $23.40 | $23.88 | $23.16 | $23.37 | $21.30 | 61,649 |
| 2019-10-31 | $23.17 | $23.40 | $23.00 | $23.40 | $21.33 | 15,409 |
| 2019-10-30 | $23.40 | $23.48 | $23.26 | $23.40 | $21.33 | 14,970 |
| 2019-10-29 | $23.65 | $23.65 | $23.30 | $23.45 | $21.38 | 24,513 |
| 2019-10-28 | $23.37 | $23.86 | $23.37 | $23.55 | $21.47 | 27,041 |
| 2019-10-25 | $23.20 | $23.45 | $23.20 | $23.37 | $21.30 | 29,292 |
| 2019-10-24 | $23.39 | $23.39 | $22.96 | $23.35 | $21.29 | 13,996 |
| 2019-10-23 | $23.07 | $23.40 | $23.00 | $23.25 | $21.19 | 5,415 |
| 2019-10-22 | $23.18 | $23.41 | $22.99 | $23.23 | $21.18 | 7,353 |
| 2019-10-21 | $23.40 | $23.50 | $22.95 | $23.46 | $21.39 | 12,022 |
| 2019-10-18 | $23.43 | $23.48 | $23.20 | $23.22 | $21.17 | 17,734 |
| 2019-10-17 | $23.40 | $23.48 | $23.01 | $23.38 | $21.31 | 6,477 |
| 2019-10-16 | $23.35 | $23.35 | $22.78 | $23.20 | $21.15 | 12,804 |
| 2019-10-15 | $23.33 | $23.50 | $23.17 | $23.24 | $21.18 | 27,411 |
| 2019-10-14 | $23.01 | $23.50 | $23.00 | $23.35 | $21.17 | 61,368 |
| 2019-10-11 | $23.20 | $23.24 | $22.80 | $23.02 | $20.87 | 19,383 |
| 2019-10-10 | $22.98 | $23.01 | $22.86 | $22.86 | $20.72 | 13,490 |
| 2019-10-09 | $22.95 | $23.00 | $22.86 | $22.93 | $20.79 | 23,515 |
| 2019-10-08 | $22.80 | $23.00 | $22.70 | $22.88 | $20.74 | 17,092 |
| 2019-10-07 | $22.50 | $22.99 | $22.50 | $22.84 | $20.70 | 43,219 |
| 2019-10-04 | $22.74 | $22.78 | $22.14 | $22.63 | $20.51 | 37,825 |
| 2019-10-03 | $22.00 | $22.49 | $21.91 | $22.45 | $20.35 | 159,409 |
| 2019-10-02 | $21.93 | $22.25 | $21.91 | $21.91 | $19.86 | 28,564 |
| 2019-10-01 | $21.86 | $22.46 | $21.82 | $22.00 | $19.94 | 111,528 |
| 2019-09-30 | $22.10 | $22.10 | $21.96 | $22.00 | $19.94 | 44,567 |
| 2019-09-27 | $22.27 | $22.50 | $22.10 | $22.10 | $20.03 | 47,077 |
| 2019-09-26 | $22.69 | $22.72 | $21.99 | $22.28 | $20.20 | 83,447 |
| 2019-09-25 | $22.47 | $22.55 | $22.11 | $22.12 | $20.05 | 42,531 |
| 2019-09-24 | $22.44 | $22.67 | $22.08 | $22.33 | $20.24 | 43,136 |
| 2019-09-23 | $22.32 | $22.75 | $22.12 | $22.48 | $20.38 | 10,989 |
| 2019-09-20 | $22.40 | $22.91 | $21.86 | $22.55 | $20.44 | 73,192 |
| 2019-09-19 | $22.80 | $22.99 | $21.31 | $22.83 | $20.70 | 49,894 |
| 2019-09-18 | $22.77 | $22.97 | $22.56 | $22.75 | $20.62 | 22,915 |
| 2019-09-17 | $22.99 | $23.10 | $22.71 | $22.98 | $20.83 | 6,622 |
| 2019-09-16 | $23.00 | $23.14 | $22.65 | $22.87 | $20.73 | 105,889 |
| 2019-09-13 | $22.98 | $23.12 | $22.81 | $23.06 | $20.90 | 29,932 |
| 2019-09-12 | $22.90 | $22.99 | $22.53 | $22.87 | $20.73 | 19,764 |
| 2019-09-11 | $23.13 | $23.13 | $22.90 | $22.96 | $20.81 | 14,885 |
| 2019-09-10 | $23.16 | $23.24 | $22.84 | $22.97 | $20.82 | 14,582 |
| 2019-09-09 | $22.76 | $23.24 | $22.64 | $23.16 | $20.99 | 40,502 |
| 2019-09-06 | $22.00 | $22.56 | $22.00 | $22.50 | $20.40 | 11,235 |
| 2019-09-05 | $21.85 | $22.21 | $21.76 | $22.10 | $20.03 | 60,058 |
| 2019-09-04 | $21.75 | $21.75 | $21.60 | $21.60 | $19.58 | 15,534 |
| 2019-09-03 | $21.51 | $21.80 | $21.51 | $21.70 | $19.67 | 23,966 |
| 2019-08-30 | $21.51 | $21.75 | $21.36 | $21.74 | $19.71 | 35,876 |
| 2019-08-29 | $21.15 | $21.74 | $21.15 | $21.25 | $19.26 | 22,766 |
| 2019-08-28 | $21.16 | $21.46 | $21.16 | $21.33 | $19.34 | 9,585 |
| 2019-08-27 | $21.20 | $21.34 | $21.10 | $21.15 | $19.17 | 20,978 |
| 2019-08-26 | $20.40 | $21.22 | $20.40 | $21.22 | $19.24 | 209,186 |
| 2019-08-23 | $20.71 | $21.00 | $20.00 | $20.11 | $18.23 | 4,726 |
| 2019-08-22 | $20.98 | $21.20 | $20.62 | $20.92 | $18.96 | 14,496 |
| 2019-08-21 | $21.30 | $21.31 | $20.90 | $21.02 | $19.05 | 13,758 |
| 2019-08-20 | $21.39 | $21.39 | $20.95 | $21.02 | $19.05 | 4,467 |
| 2019-08-19 | $21.10 | $21.50 | $20.99 | $21.50 | $19.49 | 14,689 |
| 2019-08-16 | $20.60 | $21.10 | $20.60 | $21.10 | $19.13 | 18,782 |
| 2019-08-15 | $20.59 | $20.91 | $20.49 | $20.56 | $18.64 | 14,778 |
| 2019-08-14 | $20.81 | $20.81 | $20.46 | $20.56 | $18.64 | 12,620 |
| 2019-08-13 | $20.81 | $21.25 | $20.75 | $21.08 | $19.11 | 19,531 |
| 2019-08-12 | $20.67 | $20.94 | $20.67 | $20.84 | $18.89 | 2,739 |
| 2019-08-09 | $20.01 | $20.99 | $20.01 | $20.62 | $18.69 | 20,320 |
| 2019-08-08 | $20.74 | $20.90 | $20.39 | $20.39 | $18.48 | 10,687 |
| 2019-08-07 | $20.91 | $20.99 | $20.40 | $20.67 | $18.74 | 5,730 |
| 2019-08-06 | $20.62 | $21.12 | $20.60 | $21.12 | $19.15 | 49,634 |
| 2019-08-05 | $20.71 | $21.21 | $20.22 | $20.73 | $18.79 | 15,057 |
| 2019-08-02 | $20.88 | $21.18 | $20.71 | $21.00 | $19.04 | 13,095 |
| 2019-08-01 | $21.45 | $21.88 | $20.78 | $20.89 | $18.94 | 17,370 |
| 2019-07-31 | $21.38 | $21.60 | $21.29 | $21.29 | $19.30 | 19,565 |
| 2019-07-30 | $21.15 | $21.35 | $21.01 | $21.34 | $19.34 | 28,804 |
| 2019-07-29 | $20.43 | $21.20 | $20.40 | $21.10 | $19.13 | 19,551 |
| 2019-07-26 | $20.02 | $20.50 | $19.99 | $20.46 | $18.55 | 9,465 |
| 2019-07-25 | $20.01 | $20.01 | $19.99 | $20.01 | $18.14 | 2,017 |
| 2019-07-24 | $19.58 | $20.00 | $19.09 | $19.94 | $18.08 | 6,134 |
| 2019-07-23 | $19.68 | $20.00 | $19.23 | $19.65 | $17.81 | 8,546 |
| 2019-07-22 | $19.80 | $20.05 | $19.59 | $19.59 | $17.76 | 19,575 |
| 2019-07-19 | $19.98 | $20.03 | $19.67 | $19.67 | $17.83 | 9,459 |
| 2019-07-18 | $19.59 | $20.05 | $19.59 | $19.98 | $18.11 | 18,562 |
| 2019-07-17 | $19.63 | $19.77 | $19.26 | $19.59 | $17.76 | 9,992 |
| 2019-07-16 | $20.00 | $20.20 | $19.53 | $19.53 | $17.70 | 15,709 |
| 2019-07-15 | $19.73 | $19.97 | $19.73 | $19.89 | $17.95 | 4,686 |
| 2019-07-12 | $19.60 | $19.90 | $19.60 | $19.73 | $17.80 | 8,484 |
| 2019-07-11 | $19.77 | $19.85 | $19.48 | $19.55 | $17.64 | 10,863 |
| 2019-07-10 | $19.80 | $19.99 | $19.80 | $19.86 | $17.92 | 4,863 |
| 2019-07-09 | $19.68 | $20.00 | $19.50 | $19.71 | $17.79 | 20,899 |
| 2019-07-08 | $19.51 | $19.67 | $19.50 | $19.64 | $17.72 | 16,575 |
| 2019-07-05 | $19.51 | $19.68 | $19.50 | $19.68 | $17.76 | 9,930 |
| 2019-07-03 | $19.44 | $19.65 | $19.36 | $19.53 | $17.62 | 5,583 |
| 2019-07-02 | $19.12 | $19.65 | $19.11 | $19.41 | $17.51 | 16,987 |
| 2019-07-01 | $19.90 | $20.00 | $19.03 | $19.03 | $17.17 | 15,142 |
| 2019-06-28 | $18.90 | $20.49 | $18.90 | $19.71 | $17.79 | 792,249 |
| 2019-06-27 | $18.59 | $19.10 | $18.54 | $19.00 | $17.14 | 55,651 |
| 2019-06-26 | $18.50 | $18.85 | $18.44 | $18.51 | $16.70 | 64,952 |
| 2019-06-25 | $18.50 | $18.68 | $18.35 | $18.35 | $16.56 | 41,676 |
| 2019-06-24 | $18.52 | $18.76 | $18.45 | $18.50 | $16.69 | 29,776 |
| 2019-06-21 | $18.74 | $18.80 | $18.50 | $18.50 | $16.69 | 31,083 |
| 2019-06-20 | $18.38 | $18.99 | $18.35 | $18.98 | $17.13 | 14,879 |
| 2019-06-19 | $18.95 | $18.95 | $18.25 | $18.36 | $16.57 | 28,832 |
| 2019-06-18 | $18.82 | $19.15 | $18.82 | $19.10 | $17.23 | 12,075 |
| 2019-06-17 | $19.08 | $19.08 | $18.79 | $19.00 | $17.14 | 22,480 |
| 2019-06-14 | $19.06 | $19.17 | $18.83 | $19.08 | $17.22 | 17,299 |
| 2019-06-13 | $18.88 | $19.22 | $18.88 | $19.10 | $17.23 | 22,932 |
| 2019-06-12 | $19.24 | $19.26 | $18.90 | $19.05 | $17.19 | 21,601 |
| 2019-06-11 | $19.05 | $19.37 | $18.77 | $19.37 | $17.48 | 21,086 |
| 2019-06-10 | $18.81 | $19.00 | $18.66 | $18.90 | $17.05 | 14,637 |
| 2019-06-07 | $18.42 | $18.58 | $18.25 | $18.47 | $16.67 | 9,788 |
| 2019-06-06 | $18.25 | $18.85 | $18.20 | $18.35 | $16.56 | 18,250 |
| 2019-06-05 | $18.67 | $18.67 | $18.10 | $18.12 | $16.35 | 10,682 |
| 2019-06-04 | $18.37 | $18.76 | $17.92 | $18.62 | $16.80 | 8,815 |
| 2019-06-03 | $17.76 | $18.46 | $17.75 | $18.46 | $16.66 | 10,291 |
| 2019-05-31 | $18.32 | $18.40 | $17.62 | $18.00 | $16.24 | 15,386 |
| 2019-05-30 | $18.00 | $18.15 | $17.95 | $18.15 | $16.38 | 9,703 |
| 2019-05-29 | $18.18 | $18.31 | $18.00 | $18.00 | $16.24 | 8,721 |
| 2019-05-28 | $18.36 | $18.37 | $18.01 | $18.30 | $16.51 | 6,908 |
| 2019-05-24 | $18.11 | $18.18 | $18.00 | $18.16 | $16.39 | 9,337 |
| 2019-05-23 | $18.25 | $18.25 | $17.51 | $17.51 | $15.80 | 13,486 |
| 2019-05-22 | $18.30 | $18.36 | $17.96 | $18.25 | $16.47 | 9,188 |
| 2019-05-21 | $18.33 | $18.74 | $17.85 | $18.30 | $16.51 | 7,872 |
| 2019-05-20 | $18.25 | $18.60 | $18.02 | $18.25 | $16.47 | 14,046 |
| 2019-05-17 | $18.27 | $18.51 | $18.04 | $18.20 | $16.42 | 8,306 |
| 2019-05-16 | $18.54 | $18.55 | $18.19 | $18.39 | $16.59 | 8,600 |
| 2019-05-15 | $18.50 | $18.64 | $18.20 | $18.64 | $16.82 | 7,440 |
| 2019-05-14 | $18.57 | $18.99 | $18.50 | $18.59 | $16.77 | 11,224 |
| 2019-05-13 | $18.50 | $18.57 | $18.38 | $18.50 | $16.69 | 16,772 |
| 2019-05-10 | $18.65 | $18.65 | $18.50 | $18.60 | $16.78 | 9,475 |
| 2019-05-09 | $18.56 | $18.70 | $18.41 | $18.58 | $16.77 | 8,716 |
| 2019-05-08 | $18.73 | $18.90 | $18.50 | $18.74 | $16.91 | 7,187 |
| 2019-05-07 | $18.99 | $19.00 | $18.39 | $18.64 | $16.82 | 10,687 |
| 2019-05-06 | $18.60 | $18.96 | $18.43 | $18.90 | $17.05 | 6,248 |
| 2019-05-03 | $18.22 | $18.76 | $18.22 | $18.67 | $16.85 | 12,812 |
| 2019-05-02 | $18.88 | $19.00 | $18.58 | $18.67 | $16.85 | 12,991 |
| 2019-05-01 | $18.99 | $19.00 | $18.68 | $18.80 | $16.96 | 11,154 |
| 2019-04-30 | $18.99 | $19.00 | $18.51 | $18.92 | $17.07 | 20,876 |
| 2019-04-29 | $18.73 | $19.00 | $18.67 | $18.99 | $17.14 | 6,468 |
| 2019-04-26 | $18.50 | $18.92 | $18.24 | $18.92 | $17.07 | 9,049 |
| 2019-04-25 | $18.77 | $18.77 | $18.36 | $18.52 | $16.71 | 5,434 |
| 2019-04-24 | $18.87 | $18.90 | $18.76 | $18.78 | $16.95 | 3,780 |
| 2019-04-23 | $18.85 | $19.00 | $18.76 | $18.99 | $17.14 | 5,641 |
| 2019-04-22 | $18.50 | $18.66 | $18.43 | $18.50 | $16.69 | 9,936 |
| 2019-04-18 | $18.45 | $18.69 | $18.36 | $18.48 | $16.68 | 8,585 |
| 2019-04-17 | $18.49 | $18.69 | $18.36 | $18.50 | $16.69 | 32,455 |
| 2019-04-16 | $18.16 | $18.70 | $18.16 | $18.43 | $16.63 | 7,655 |
| 2019-04-15 | $18.54 | $18.55 | $17.94 | $18.50 | $16.61 | 8,300 |
| 2019-04-12 | $18.28 | $18.53 | $18.13 | $18.25 | $16.39 | 5,502 |
| 2019-04-11 | $18.30 | $18.55 | $18.08 | $18.13 | $16.28 | 7,127 |
| 2019-04-10 | $18.00 | $18.46 | $18.00 | $18.30 | $16.43 | 25,681 |
| 2019-04-09 | $17.66 | $17.99 | $17.50 | $17.81 | $15.99 | 9,190 |
| 2019-04-08 | $17.38 | $17.74 | $17.38 | $17.62 | $15.82 | 5,077 |
| 2019-04-05 | $17.48 | $17.75 | $17.29 | $17.74 | $15.93 | 11,446 |
| 2019-04-04 | $17.59 | $17.59 | $17.36 | $17.46 | $15.68 | 3,037 |
| 2019-04-03 | $17.33 | $17.55 | $17.31 | $17.46 | $15.68 | 5,285 |
| 2019-04-02 | $17.10 | $17.32 | $17.10 | $17.32 | $15.55 | 11,353 |
| 2019-04-01 | $17.33 | $17.35 | $17.11 | $17.28 | $15.52 | 9,171 |
| 2019-03-29 | $17.31 | $17.38 | $17.25 | $17.26 | $15.50 | 6,888 |
| 2019-03-28 | $17.39 | $17.62 | $17.12 | $17.49 | $15.71 | 14,909 |
| 2019-03-27 | $17.55 | $17.75 | $17.53 | $17.65 | $15.85 | 11,635 |
| 2019-03-26 | $16.96 | $17.55 | $16.94 | $17.53 | $15.74 | 98,779 |
| 2019-03-25 | $16.96 | $16.96 | $16.75 | $16.80 | $15.09 | 7,830 |
| 2019-03-22 | $17.40 | $17.60 | $16.76 | $16.76 | $15.05 | 15,342 |
| 2019-03-21 | $17.71 | $17.71 | $17.37 | $17.40 | $15.62 | 7,189 |
| 2019-03-20 | $17.50 | $17.51 | $17.08 | $17.42 | $15.64 | 10,016 |
| 2019-03-19 | $17.91 | $17.91 | $17.50 | $17.50 | $15.71 | 3,531 |
| 2019-03-18 | $17.51 | $17.95 | $17.30 | $17.67 | $15.87 | 12,166 |
| 2019-03-15 | $17.53 | $17.96 | $17.48 | $17.48 | $15.70 | 26,986 |
| 2019-03-14 | $17.50 | $17.74 | $17.19 | $17.56 | $15.77 | 11,809 |
| 2019-03-13 | $17.59 | $17.88 | $17.21 | $17.42 | $15.64 | 7,893 |
| 2019-03-12 | $17.30 | $17.76 | $17.25 | $17.60 | $15.80 | 6,813 |
| 2019-03-11 | $16.91 | $17.50 | $16.91 | $17.30 | $15.53 | 5,655 |
| 2019-03-08 | $16.95 | $17.29 | $16.85 | $17.01 | $15.27 | 5,493 |
| 2019-03-07 | $17.01 | $17.03 | $17.00 | $17.00 | $15.27 | 8,871 |
| 2019-03-06 | $17.08 | $17.12 | $17.00 | $17.11 | $15.36 | 12,336 |
| 2019-03-05 | $17.11 | $17.13 | $17.11 | $17.12 | $15.37 | 3,524 |
| 2019-03-04 | $17.39 | $17.61 | $17.08 | $17.12 | $15.37 | 10,286 |
| 2019-03-01 | $17.33 | $17.45 | $16.99 | $17.31 | $15.54 | 14,058 |
| 2019-02-28 | $17.70 | $17.70 | $17.30 | $17.30 | $15.53 | 9,560 |
| 2019-02-27 | $17.49 | $17.73 | $17.40 | $17.58 | $15.79 | 14,305 |
| 2019-02-26 | $17.54 | $17.61 | $17.48 | $17.48 | $15.70 | 7,611 |
| 2019-02-25 | $17.03 | $17.36 | $17.00 | $17.14 | $15.39 | 33,776 |
| 2019-02-22 | $17.28 | $17.56 | $16.91 | $17.10 | $15.35 | 37,145 |
| 2019-02-21 | $17.15 | $17.40 | $17.15 | $17.21 | $15.45 | 10,417 |
| 2019-02-20 | $17.12 | $17.39 | $17.02 | $17.02 | $15.28 | 30,553 |
| 2019-02-19 | $17.35 | $17.43 | $16.96 | $17.15 | $15.40 | 25,667 |
| 2019-02-15 | $17.28 | $17.66 | $17.27 | $17.54 | $15.75 | 12,650 |
| 2019-02-14 | $17.40 | $17.49 | $17.02 | $17.15 | $15.40 | 4,043 |
| 2019-02-13 | $17.24 | $17.34 | $16.87 | $17.22 | $15.46 | 11,337 |
| 2019-02-12 | $17.00 | $17.13 | $16.54 | $16.99 | $15.26 | 8,542 |
| 2019-02-11 | $17.11 | $17.11 | $16.66 | $16.83 | $15.11 | 4,519 |
| 2019-02-08 | $16.87 | $17.13 | $16.87 | $17.01 | $15.27 | 11,883 |
| 2019-02-07 | $16.29 | $17.04 | $16.29 | $17.04 | $15.30 | 14,049 |
| 2019-02-06 | $16.07 | $16.40 | $16.07 | $16.20 | $14.55 | 16,355 |
| 2019-02-05 | $16.56 | $16.66 | $16.26 | $16.28 | $14.62 | 12,435 |
| 2019-02-04 | $16.52 | $16.69 | $16.35 | $16.59 | $14.90 | 6,829 |
| 2019-02-01 | $16.33 | $16.50 | $16.07 | $16.37 | $14.70 | 12,094 |
| 2019-01-31 | $16.23 | $16.42 | $16.06 | $16.20 | $14.55 | 9,769 |
| 2019-01-30 | $16.31 | $16.55 | $16.15 | $16.45 | $14.77 | 9,587 |
| 2019-01-29 | $16.97 | $16.97 | $16.15 | $16.24 | $14.58 | 8,365 |
| 2019-01-28 | $16.75 | $16.84 | $16.21 | $16.30 | $14.64 | 6,585 |
| 2019-01-25 | $17.32 | $17.41 | $16.75 | $16.99 | $15.26 | 5,472 |
| 2019-01-24 | $16.75 | $17.80 | $16.75 | $17.13 | $15.38 | 8,577 |
| 2019-01-23 | $17.28 | $17.41 | $17.22 | $17.41 | $15.63 | 12,546 |
| 2019-01-22 | $17.41 | $17.82 | $17.00 | $17.22 | $15.46 | 10,037 |
| 2019-01-18 | $17.53 | $17.85 | $17.53 | $17.57 | $15.78 | 9,460 |
| 2019-01-17 | $17.51 | $17.99 | $17.51 | $17.53 | $15.74 | 5,620 |
| 2019-01-16 | $17.31 | $17.70 | $17.31 | $17.61 | $15.81 | 13,548 |
| 2019-01-15 | $16.74 | $17.31 | $16.74 | $17.31 | $15.54 | 7,303 |
| 2019-01-14 | $17.08 | $17.30 | $16.60 | $16.64 | $14.94 | 8,822 |
| 2019-01-11 | $16.41 | $16.85 | $16.38 | $16.85 | $15.05 | 5,600 |
| 2019-01-10 | $16.38 | $16.97 | $16.31 | $16.51 | $14.75 | 14,454 |
| 2019-01-09 | $16.50 | $17.05 | $16.31 | $17.04 | $15.22 | 3,670 |
| 2019-01-08 | $16.26 | $16.50 | $16.20 | $16.50 | $14.74 | 4,802 |
| 2019-01-07 | $16.48 | $16.48 | $15.85 | $16.26 | $14.52 | 6,158 |
| 2019-01-04 | $16.48 | $16.49 | $16.08 | $16.41 | $14.66 | 6,320 |
| 2019-01-03 | $16.23 | $16.42 | $15.97 | $15.97 | $14.26 | 2,943 |
| 2019-01-02 | $15.90 | $16.49 | $15.45 | $16.49 | $14.73 | 2,475 |
| 2018-12-31 | $15.21 | $16.25 | $15.21 | $15.92 | $14.22 | 11,755 |
| 2018-12-28 | $15.07 | $15.50 | $15.07 | $15.30 | $13.66 | 15,579 |
| 2018-12-27 | $15.16 | $15.32 | $15.10 | $15.10 | $13.49 | 6,619 |
| 2018-12-26 | $15.21 | $15.48 | $15.04 | $15.26 | $13.63 | 9,409 |
| 2018-12-24 | $15.11 | $15.50 | $15.10 | $15.19 | $13.57 | 4,971 |
| 2018-12-21 | $15.67 | $15.67 | $14.75 | $15.12 | $13.50 | 50,201 |
| 2018-12-20 | $15.83 | $15.95 | $15.65 | $15.69 | $14.01 | 7,554 |
| 2018-12-19 | $16.00 | $16.35 | $16.00 | $16.05 | $14.33 | 8,282 |
| 2018-12-18 | $16.40 | $16.40 | $15.86 | $15.99 | $14.28 | 12,728 |
| 2018-12-17 | $16.50 | $16.76 | $16.03 | $16.27 | $14.53 | 11,598 |
| 2018-12-14 | $17.28 | $17.28 | $16.52 | $16.52 | $14.75 | 8,830 |
| 2018-12-13 | $17.31 | $17.50 | $17.00 | $17.00 | $15.18 | 7,567 |
| 2018-12-12 | $17.51 | $17.79 | $17.51 | $17.78 | $15.88 | 11,688 |
| 2018-12-11 | $18.00 | $18.00 | $17.62 | $17.71 | $15.82 | 4,944 |
| 2018-12-10 | $17.61 | $17.98 | $17.51 | $17.95 | $16.03 | 5,392 |
| 2018-12-07 | $17.97 | $17.97 | $17.65 | $17.73 | $15.84 | 6,717 |
| 2018-12-06 | $17.65 | $18.00 | $17.65 | $17.93 | $16.01 | 7,337 |
| 2018-12-04 | $18.27 | $18.27 | $17.76 | $17.76 | $15.86 | 8,568 |
| 2018-12-03 | $18.15 | $18.31 | $18.01 | $18.31 | $16.35 | 6,564 |
| 2018-11-30 | $18.25 | $18.25 | $18.03 | $18.03 | $16.10 | 9,064 |
| 2018-11-29 | $18.05 | $18.25 | $18.02 | $18.12 | $16.18 | 4,413 |
| 2018-11-28 | $18.20 | $18.35 | $18.03 | $18.03 | $16.10 | 111,753 |
| 2018-11-27 | $18.04 | $18.25 | $18.00 | $18.02 | $16.09 | 6,912 |
| 2018-11-26 | $18.24 | $18.30 | $18.01 | $18.03 | $16.10 | 4,119 |
| 2018-11-23 | $18.15 | $18.33 | $18.13 | $18.33 | $16.37 | 3,276 |
| 2018-11-21 | $18.63 | $18.64 | $18.56 | $18.64 | $16.65 | 1,625 |
| 2018-11-20 | $18.52 | $18.73 | $18.20 | $18.67 | $16.67 | 3,529 |
| 2018-11-19 | $18.70 | $18.88 | $18.59 | $18.59 | $16.60 | 8,722 |
| 2018-11-16 | $18.41 | $19.00 | $18.41 | $18.56 | $16.58 | 4,772 |
| 2018-11-15 | $18.91 | $19.00 | $18.01 | $18.43 | $16.46 | 12,875 |
| 2018-11-14 | $19.50 | $19.50 | $18.80 | $19.01 | $16.98 | 3,241 |
| 2018-11-13 | $19.29 | $19.49 | $19.29 | $19.49 | $17.41 | 7,992 |
| 2018-11-12 | $19.30 | $19.30 | $18.07 | $19.29 | $17.23 | 6,598 |
| 2018-11-09 | $19.14 | $19.75 | $19.14 | $19.55 | $17.46 | 5,292 |
| 2018-11-08 | $18.60 | $19.65 | $18.60 | $19.56 | $17.47 | 62,824 |
| 2018-11-07 | $18.35 | $18.60 | $18.35 | $18.60 | $16.61 | 6,510 |
| 2018-11-06 | $18.20 | $18.60 | $18.20 | $18.60 | $16.61 | 2,197 |
| 2018-11-05 | $17.78 | $18.19 | $17.78 | $18.01 | $16.09 | 3,613 |
| 2018-11-02 | $18.38 | $18.59 | $18.05 | $18.05 | $16.12 | 7,566 |
| 2018-11-01 | $18.12 | $18.44 | $18.12 | $18.29 | $16.34 | 2,748 |
| 2018-10-31 | $18.14 | $18.15 | $17.74 | $18.00 | $16.08 | 13,288 |
| 2018-10-30 | $17.71 | $18.17 | $17.51 | $18.10 | $16.17 | 7,443 |
| 2018-10-29 | $17.52 | $17.77 | $17.44 | $17.77 | $15.87 | 3,771 |
| 2018-10-26 | $17.29 | $17.94 | $17.16 | $17.30 | $15.45 | 5,787 |
| 2018-10-25 | $17.68 | $17.81 | $17.05 | $17.52 | $15.65 | 10,296 |
| 2018-10-24 | $17.54 | $18.10 | $17.52 | $17.52 | $15.65 | 4,150 |
| 2018-10-23 | $17.98 | $18.80 | $17.55 | $17.88 | $15.97 | 15,744 |
| 2018-10-22 | $18.31 | $18.44 | $18.06 | $18.21 | $16.26 | 6,948 |
| 2018-10-19 | $18.47 | $18.74 | $18.31 | $18.31 | $16.35 | 5,931 |
| 2018-10-18 | $18.46 | $18.65 | $18.30 | $18.58 | $16.59 | 3,745 |
| 2018-10-17 | $18.76 | $19.02 | $18.32 | $18.55 | $16.57 | 5,550 |
| 2018-10-16 | $19.00 | $19.00 | $18.50 | $18.75 | $16.75 | 8,635 |
| 2018-10-15 | $18.50 | $18.87 | $18.35 | $18.87 | $16.85 | 4,938 |
| 2018-10-12 | $18.80 | $18.80 | $18.46 | $18.46 | $16.49 | 7,632 |
| 2018-10-11 | $19.35 | $19.35 | $18.81 | $18.81 | $16.72 | 5,742 |
| 2018-10-10 | $19.77 | $19.77 | $19.42 | $19.42 | $17.26 | 4,972 |
| 2018-10-09 | $19.03 | $19.91 | $19.03 | $19.75 | $17.55 | 7,874 |
| 2018-10-08 | $18.61 | $19.29 | $18.61 | $19.14 | $17.01 | 12,910 |
| 2018-10-05 | $18.79 | $18.81 | $18.66 | $18.70 | $16.62 | 4,402 |
| 2018-10-04 | $19.17 | $19.17 | $18.47 | $18.65 | $16.58 | 6,560 |
| 2018-10-03 | $18.50 | $19.13 | $18.42 | $19.00 | $16.89 | 46,781 |
| 2018-10-02 | $18.52 | $18.60 | $18.30 | $18.38 | $16.34 | 14,064 |
| 2018-10-01 | $18.77 | $18.77 | $18.51 | $18.56 | $16.50 | 4,052 |
| 2018-09-28 | $18.45 | $18.80 | $18.45 | $18.80 | $16.71 | 4,692 |
| 2018-09-27 | $18.30 | $18.55 | $18.30 | $18.40 | $16.35 | 12,139 |
| 2018-09-26 | $18.60 | $18.80 | $18.30 | $18.40 | $16.35 | 3,832 |
| 2018-09-25 | $18.80 | $18.90 | $18.35 | $18.35 | $16.31 | 12,569 |
| 2018-09-24 | $18.90 | $18.90 | $18.45 | $18.70 | $16.62 | 6,896 |
| 2018-09-21 | $18.40 | $19.00 | $18.35 | $19.00 | $16.89 | 29,356 |
| 2018-09-20 | $18.30 | $18.59 | $18.30 | $18.50 | $16.44 | 5,763 |
| 2018-09-19 | $18.45 | $18.55 | $18.25 | $18.40 | $16.35 | 4,284 |
| 2018-09-18 | $18.75 | $18.75 | $18.50 | $18.50 | $16.44 | 3,065 |
| 2018-09-17 | $18.75 | $18.75 | $18.70 | $18.70 | $16.62 | 4,448 |
| 2018-09-14 | $18.80 | $18.83 | $18.75 | $18.75 | $16.66 | 11,132 |
| 2018-09-13 | $18.85 | $18.95 | $18.75 | $18.80 | $16.71 | 5,024 |
| 2018-09-12 | $18.80 | $19.00 | $18.80 | $19.00 | $16.89 | 6,317 |
| 2018-09-11 | $18.95 | $19.10 | $18.80 | $19.10 | $16.98 | 5,023 |
| 2018-09-10 | $19.15 | $19.20 | $18.98 | $19.00 | $16.89 | 4,006 |
| 2018-09-07 | $19.40 | $19.40 | $19.20 | $19.20 | $17.06 | 4,935 |
| 2018-09-06 | $19.55 | $19.60 | $19.45 | $19.45 | $17.29 | 2,802 |
| 2018-09-05 | $19.65 | $19.75 | $19.65 | $19.70 | $17.51 | 3,057 |
| 2018-09-04 | $20.15 | $20.17 | $19.80 | $19.80 | $17.60 | 6,561 |
| 2018-08-31 | $20.20 | $20.20 | $19.91 | $20.15 | $17.91 | 5,339 |
| 2018-08-30 | $20.05 | $20.25 | $20.05 | $20.15 | $17.91 | 2,334 |
| 2018-08-29 | $20.25 | $20.25 | $19.91 | $20.05 | $17.82 | 4,341 |
| 2018-08-28 | $20.70 | $20.70 | $20.10 | $20.25 | $18.00 | 2,209 |
| 2018-08-27 | $20.60 | $20.60 | $20.50 | $20.50 | $18.22 | 4,533 |
| 2018-08-24 | $20.60 | $20.60 | $20.35 | $20.50 | $18.22 | 2,791 |
| 2018-08-23 | $20.31 | $20.65 | $20.31 | $20.45 | $18.18 | 5,859 |
| 2018-08-22 | $20.54 | $20.70 | $20.45 | $20.50 | $18.22 | 6,336 |
| 2018-08-21 | $20.70 | $20.95 | $20.70 | $20.70 | $18.40 | 5,938 |
| 2018-08-20 | $20.10 | $20.70 | $20.10 | $20.70 | $18.40 | 2,877 |
| 2018-08-17 | $20.55 | $20.55 | $20.00 | $20.25 | $18.00 | 18,863 |
| 2018-08-16 | $20.00 | $20.70 | $20.00 | $20.70 | $18.40 | 5,401 |
| 2018-08-15 | $19.95 | $20.00 | $19.65 | $19.75 | $17.55 | 7,871 |
| 2018-08-14 | $20.16 | $20.16 | $19.90 | $20.05 | $17.82 | 7,132 |
| 2018-08-13 | $19.98 | $20.30 | $19.98 | $20.00 | $17.78 | 4,629 |
| 2018-08-10 | $20.25 | $20.35 | $20.02 | $20.15 | $17.91 | 9,289 |
| 2018-08-09 | $20.15 | $20.60 | $20.15 | $20.45 | $18.18 | 4,929 |
| 2018-08-08 | $19.62 | $19.95 | $19.55 | $19.90 | $17.69 | 3,385 |
| 2018-08-07 | $19.90 | $19.90 | $19.70 | $19.90 | $17.69 | 4,550 |
| 2018-08-06 | $19.77 | $19.90 | $19.66 | $19.90 | $17.69 | 4,609 |
| 2018-08-03 | $19.25 | $19.75 | $19.25 | $19.65 | $17.46 | 13,902 |
| 2018-08-02 | $19.15 | $19.30 | $19.15 | $19.25 | $17.11 | 2,397 |
| 2018-08-01 | $18.75 | $19.30 | $18.75 | $19.05 | $16.93 | 7,674 |
| 2018-07-31 | $18.70 | $18.90 | $18.65 | $18.70 | $16.62 | 9,972 |
| 2018-07-30 | $18.91 | $19.00 | $18.60 | $18.70 | $16.62 | 7,841 |
| 2018-07-27 | $18.90 | $18.93 | $18.70 | $18.85 | $16.75 | 9,714 |
| 2018-07-26 | $19.10 | $19.40 | $19.10 | $19.30 | $17.15 | 3,516 |
| 2018-07-25 | $19.10 | $19.10 | $19.00 | $19.05 | $16.93 | 9,322 |
| 2018-07-24 | $19.25 | $19.25 | $19.10 | $19.15 | $17.02 | 7,692 |
| 2018-07-23 | $19.15 | $19.30 | $19.15 | $19.25 | $17.11 | 4,250 |
| 2018-07-20 | $19.15 | $19.55 | $19.10 | $19.15 | $17.02 | 6,073 |
| 2018-07-19 | $19.44 | $19.44 | $19.15 | $19.15 | $17.02 | 7,506 |
| 2018-07-18 | $19.30 | $19.65 | $19.20 | $19.30 | $17.15 | 9,445 |
| 2018-07-17 | $19.30 | $19.55 | $19.20 | $19.30 | $17.15 | 11,812 |
| 2018-07-16 | $19.10 | $19.50 | $19.10 | $19.35 | $17.20 | 9,467 |
| 2018-07-13 | $19.15 | $19.20 | $19.02 | $19.10 | $16.98 | 5,507 |
| 2018-07-12 | $19.35 | $19.35 | $19.05 | $19.25 | $17.03 | 14,062 |
| 2018-07-11 | $19.50 | $19.52 | $19.30 | $19.30 | $17.07 | 10,034 |
| 2018-07-10 | $19.60 | $19.69 | $19.35 | $19.55 | $17.29 | 9,655 |
| 2018-07-09 | $19.40 | $19.60 | $19.25 | $19.55 | $17.29 | 18,244 |
| 2018-07-06 | $19.95 | $19.95 | $19.25 | $19.35 | $17.12 | 23,986 |
| 2018-07-05 | $20.05 | $20.05 | $19.90 | $19.95 | $17.65 | 15,594 |
| 2018-07-03 | $20.40 | $20.40 | $20.02 | $20.10 | $17.78 | 6,682 |
| 2018-07-02 | $20.30 | $20.35 | $19.90 | $20.35 | $18.00 | 12,652 |
| 2018-06-29 | $20.55 | $20.73 | $20.35 | $20.45 | $18.09 | 16,799 |
| 2018-06-28 | $20.65 | $20.65 | $20.15 | $20.45 | $18.09 | 20,520 |
| 2018-06-27 | $22.10 | $22.10 | $20.60 | $20.70 | $18.31 | 25,300 |
| 2018-06-26 | $21.00 | $22.70 | $20.86 | $22.25 | $19.68 | 58,850 |
| 2018-06-25 | $22.30 | $22.30 | $20.45 | $21.10 | $18.67 | 135,295 |
| 2018-06-22 | $23.50 | $23.70 | $21.15 | $22.50 | $19.90 | 784,888 |
| 2018-06-21 | $23.60 | $23.60 | $22.71 | $23.30 | $20.61 | 65,630 |
| 2018-06-20 | $23.80 | $23.95 | $23.30 | $23.50 | $20.79 | 34,030 |
| 2018-06-19 | $23.40 | $24.00 | $22.65 | $23.80 | $21.05 | 48,332 |
| 2018-06-18 | $23.60 | $23.60 | $23.11 | $23.48 | $20.77 | 37,087 |
| 2018-06-15 | $23.90 | $23.90 | $23.57 | $23.70 | $20.97 | 78,605 |
| 2018-06-14 | $24.30 | $24.30 | $23.51 | $24.00 | $21.23 | 63,770 |
| 2018-06-13 | $24.05 | $24.32 | $23.88 | $24.10 | $21.32 | 107,565 |
| 2018-06-12 | $22.70 | $23.75 | $22.63 | $23.65 | $20.92 | 95,590 |
| 2018-06-11 | $21.15 | $23.10 | $21.15 | $22.70 | $20.08 | 134,477 |
| 2018-06-08 | $20.65 | $21.00 | $20.36 | $20.90 | $18.49 | 7,833 |
| 2018-06-07 | $20.55 | $20.95 | $20.35 | $20.75 | $18.36 | 8,265 |
| 2018-06-06 | $20.50 | $20.50 | $20.35 | $20.40 | $18.05 | 3,516 |
| 2018-06-05 | $20.14 | $20.50 | $20.10 | $20.45 | $18.09 | 3,674 |
| 2018-06-04 | $20.15 | $20.30 | $20.15 | $20.15 | $17.83 | 4,743 |
| 2018-06-01 | $20.40 | $20.42 | $19.90 | $20.20 | $17.87 | 7,648 |
| 2018-05-31 | $20.57 | $20.57 | $20.45 | $20.50 | $18.13 | 3,584 |
| 2018-05-30 | $20.55 | $20.65 | $20.40 | $20.55 | $18.18 | 9,289 |
| 2018-05-29 | $20.49 | $20.65 | $20.35 | $20.55 | $18.18 | 5,193 |
| 2018-05-25 | $20.54 | $20.54 | $20.18 | $20.35 | $18.00 | 3,092 |
| 2018-05-24 | $20.41 | $20.50 | $20.38 | $20.50 | $18.13 | 3,504 |
| 2018-05-23 | $20.65 | $20.65 | $20.30 | $20.50 | $18.13 | 3,595 |
| 2018-05-22 | $20.70 | $20.70 | $20.55 | $20.65 | $18.27 | 1,590 |
| 2018-05-21 | $20.58 | $20.75 | $20.36 | $20.65 | $18.27 | 3,916 |
| 2018-05-18 | $20.80 | $20.80 | $20.35 | $20.65 | $18.27 | 5,179 |
| 2018-05-17 | $20.40 | $20.95 | $20.20 | $20.65 | $18.27 | 4,831 |
| 2018-05-16 | $20.65 | $20.95 | $20.20 | $20.35 | $18.00 | 10,721 |
| 2018-05-15 | $20.25 | $20.60 | $20.25 | $20.60 | $18.22 | 10,960 |
| 2018-05-14 | $22.50 | $22.50 | $20.40 | $20.40 | $18.05 | 29,549 |
| 2018-05-11 | $20.80 | $22.90 | $20.75 | $22.55 | $19.95 | 277,758 |
| 2018-05-10 | $18.60 | $21.60 | $18.60 | $20.75 | $18.36 | 167,085 |
| 2018-05-09 | $18.60 | $18.70 | $18.50 | $18.70 | $16.54 | 2,675 |
| 2018-05-08 | $18.55 | $18.80 | $18.55 | $18.70 | $16.54 | 2,242 |
| 2018-05-07 | $18.65 | $18.83 | $18.55 | $18.70 | $16.54 | 2,861 |
| 2018-05-04 | $18.75 | $19.03 | $18.65 | $18.80 | $16.63 | 1,980 |
| 2018-05-03 | $19.35 | $19.37 | $18.80 | $18.80 | $16.63 | 6,292 |
| 2018-05-02 | $19.30 | $19.35 | $19.25 | $19.25 | $17.03 | 5,043 |
| 2018-05-01 | $19.25 | $19.40 | $19.25 | $19.40 | $17.16 | 2,782 |
| 2018-04-30 | $19.35 | $19.40 | $19.25 | $19.25 | $17.03 | 2,013 |
| 2018-04-27 | $19.25 | $19.25 | $19.25 | $19.25 | $17.03 | 947 |
| 2018-04-26 | $19.35 | $19.40 | $19.25 | $19.25 | $17.03 | 1,047 |
| 2018-04-25 | $19.25 | $19.45 | $19.25 | $19.25 | $17.03 | 3,994 |
| 2018-04-24 | $19.65 | $19.65 | $19.06 | $19.30 | $17.07 | 2,197 |
| 2018-04-23 | $19.15 | $19.35 | $19.15 | $19.35 | $17.12 | 1,509 |
| 2018-04-20 | $19.11 | $19.45 | $19.11 | $19.45 | $17.21 | 3,325 |
| 2018-04-19 | $19.45 | $19.45 | $19.40 | $19.40 | $17.16 | 1,183 |
| 2018-04-18 | $19.25 | $19.40 | $19.15 | $19.35 | $17.12 | 12,422 |
| 2018-04-17 | $19.10 | $19.15 | $19.05 | $19.15 | $16.94 | 3,409 |
| 2018-04-16 | $18.57 | $19.15 | $18.57 | $19.10 | $16.90 | 4,133 |
| 2018-04-13 | $19.20 | $19.70 | $18.85 | $19.40 | $17.16 | 7,038 |
| 2018-04-12 | $19.15 | $19.40 | $19.15 | $19.40 | $17.08 | 2,882 |
| 2018-04-11 | $19.70 | $19.70 | $19.30 | $19.30 | $16.99 | 302 |
| 2018-04-10 | $19.10 | $19.70 | $19.10 | $19.70 | $17.35 | 6,994 |
| 2018-04-09 | $19.70 | $19.70 | $19.25 | $19.25 | $16.95 | 2,123 |
| 2018-04-06 | $19.50 | $19.75 | $19.45 | $19.70 | $17.35 | 25,342 |
| 2018-04-05 | $19.50 | $19.62 | $19.30 | $19.40 | $17.08 | 2,800 |
| 2018-04-04 | $19.40 | $19.42 | $19.22 | $19.40 | $17.08 | 2,270 |
| 2018-04-03 | $19.55 | $19.89 | $19.15 | $19.55 | $17.21 | 6,178 |
| 2018-04-02 | $19.15 | $19.95 | $19.13 | $19.70 | $17.35 | 11,447 |
| 2018-03-29 | $18.90 | $19.20 | $18.66 | $19.20 | $16.91 | 4,150 |
| 2018-03-28 | $18.80 | $19.15 | $18.50 | $18.95 | $16.69 | 6,038 |
| 2018-03-27 | $19.10 | $19.10 | $18.85 | $18.90 | $16.64 | 3,240 |
| 2018-03-26 | $18.70 | $19.00 | $18.50 | $18.95 | $16.69 | 6,413 |
| 2018-03-23 | $19.35 | $19.40 | $18.66 | $18.90 | $16.64 | 3,875 |
| 2018-03-22 | $18.95 | $19.40 | $18.85 | $19.30 | $16.99 | 27,231 |
| 2018-03-21 | $19.16 | $19.40 | $19.16 | $19.25 | $16.95 | 2,651 |
| 2018-03-20 | $19.05 | $19.40 | $19.05 | $19.30 | $16.99 | 40,125 |
| 2018-03-19 | $19.10 | $19.55 | $18.80 | $19.10 | $16.82 | 57,773 |
| 2018-03-16 | $19.25 | $19.90 | $18.55 | $19.00 | $16.73 | 91,345 |
| 2018-03-15 | $19.30 | $19.95 | $19.11 | $19.50 | $17.17 | 17,780 |
| 2018-03-14 | $19.65 | $20.25 | $19.55 | $19.85 | $17.48 | 18,554 |
| 2018-03-13 | $19.35 | $19.75 | $19.10 | $19.70 | $17.35 | 13,113 |
| 2018-03-12 | $19.40 | $19.95 | $19.00 | $19.00 | $16.73 | 7,786 |
| 2018-03-09 | $19.95 | $20.20 | $19.20 | $19.80 | $17.43 | 11,705 |
| 2018-03-08 | $19.60 | $19.95 | $19.55 | $19.95 | $17.57 | 9,659 |
| 2018-03-07 | $19.20 | $19.95 | $19.20 | $19.75 | $17.39 | 11,293 |
| 2018-03-06 | $18.40 | $19.50 | $18.05 | $19.15 | $16.86 | 13,072 |
| 2018-03-05 | $17.55 | $19.00 | $17.55 | $18.90 | $16.64 | 17,513 |
| 2018-03-02 | $17.40 | $17.65 | $17.40 | $17.65 | $15.54 | 44,039 |
| 2018-03-01 | $17.45 | $17.45 | $17.30 | $17.40 | $15.32 | 2,653 |
| 2018-02-28 | $17.18 | $17.25 | $17.18 | $17.25 | $15.19 | 1,062 |
| 2018-02-27 | $17.35 | $17.45 | $17.33 | $17.45 | $15.37 | 663 |
| 2018-02-26 | $17.20 | $17.30 | $16.75 | $17.30 | $15.23 | 7,556 |
| 2018-02-23 | $17.15 | $17.20 | $16.95 | $17.20 | $15.15 | 30,468 |
| 2018-02-22 | $17.15 | $17.15 | $16.90 | $17.00 | $14.97 | 423 |
| 2018-02-21 | $16.70 | $17.10 | $16.70 | $17.10 | $15.06 | 3,594 |
| 2018-02-20 | $16.96 | $17.20 | $16.75 | $16.75 | $14.75 | 2,962 |
| 2018-02-16 | $17.33 | $17.33 | $17.33 | $17.33 | $15.26 | 513 |
| 2018-02-15 | $17.10 | $17.10 | $17.10 | $17.10 | $15.06 | 562 |
| 2018-02-14 | $16.85 | $17.25 | $16.85 | $17.25 | $15.19 | 4,072 |
| 2018-02-13 | $17.10 | $17.10 | $17.01 | $17.10 | $15.06 | 1,553 |
| 2018-02-12 | $17.00 | $17.05 | $17.00 | $17.05 | $15.01 | 3,201 |
| 2018-02-09 | $16.92 | $16.92 | $16.81 | $16.85 | $14.84 | 2,044 |
| 2018-02-08 | $16.85 | $16.85 | $16.60 | $16.76 | $14.76 | 208,909 |
| 2018-02-07 | $16.95 | $16.95 | $16.60 | $16.69 | $14.70 | 3,091 |
| 2018-02-06 | $17.03 | $17.03 | $16.80 | $16.85 | $14.84 | 1,593 |
| 2018-02-05 | $17.35 | $17.40 | $16.79 | $16.80 | $14.79 | 5,203 |
| 2018-02-02 | $17.35 | $17.45 | $17.35 | $17.45 | $15.37 | 1,815 |
| 2018-02-01 | $17.35 | $17.47 | $17.35 | $17.40 | $15.32 | 2,525 |
| 2018-01-31 | $17.40 | $17.65 | $17.40 | $17.65 | $15.54 | 1,130 |
| 2018-01-30 | $17.38 | $17.40 | $17.35 | $17.40 | $15.32 | 2,330 |
| 2018-01-29 | $17.35 | $17.37 | $17.35 | $17.35 | $15.28 | 972 |
| 2018-01-26 | $17.35 | $17.45 | $17.35 | $17.43 | $15.35 | 7,608 |
| 2018-01-25 | $17.35 | $17.35 | $17.35 | $17.35 | $15.28 | 757 |
| 2018-01-24 | $17.35 | $17.40 | $17.35 | $17.40 | $15.32 | 4,592 |
| 2018-01-23 | $17.40 | $17.40 | $17.30 | $17.35 | $15.28 | 11,110 |
| 2018-01-22 | $17.45 | $17.46 | $17.35 | $17.46 | $15.37 | 2,641 |
| 2018-01-19 | $17.35 | $17.56 | $17.35 | $17.50 | $15.41 | 2,964 |
| 2018-01-18 | $17.65 | $17.66 | $17.44 | $17.53 | $15.44 | 3,475 |
| 2018-01-17 | $17.73 | $17.99 | $17.50 | $17.84 | $15.71 | 2,352 |
| 2018-01-16 | $18.20 | $18.20 | $18.05 | $18.05 | $15.89 | 2,589 |
| 2018-01-12 | $18.15 | $18.20 | $18.05 | $18.05 | $15.89 | 2,875 |
| 2018-01-11 | $17.90 | $18.10 | $17.90 | $18.05 | $15.89 | 1,290 |
| 2018-01-10 | $18.10 | $18.15 | $17.93 | $17.93 | $15.79 | 1,820 |
| 2018-01-09 | $17.50 | $18.10 | $17.50 | $18.07 | $15.91 | 9,199 |
| 2018-01-08 | $17.35 | $18.00 | $17.35 | $17.95 | $15.81 | 8,205 |
| 2018-01-05 | $17.35 | $17.50 | $17.35 | $17.50 | $15.41 | 4,684 |
| 2018-01-04 | $17.18 | $17.45 | $17.09 | $17.45 | $15.37 | 22,913 |
| 2018-01-03 | $17.35 | $17.35 | $16.95 | $17.35 | $15.28 | 4,240 |
| 2018-01-02 | $17.35 | $17.40 | $17.00 | $17.40 | $15.32 | 8,038 |
| 2017-12-29 | $17.60 | $17.60 | $17.40 | $17.40 | $15.32 | 2,999 |
| 2017-12-28 | $16.80 | $17.27 | $16.75 | $17.27 | $15.21 | 3,809 |
| 2017-12-27 | $17.30 | $17.30 | $16.81 | $16.81 | $14.80 | 2,284 |
| 2017-12-26 | $17.45 | $17.50 | $17.35 | $17.35 | $15.28 | 851 |
| 2017-12-22 | $17.60 | $17.95 | $17.25 | $17.50 | $15.41 | 37,087 |
| 2017-12-21 | $17.55 | $18.00 | $17.55 | $17.95 | $15.81 | 3,476 |
| 2017-12-20 | $17.90 | $18.05 | $17.55 | $17.55 | $15.45 | 11,358 |
| 2017-12-19 | $17.15 | $18.15 | $16.94 | $18.00 | $15.85 | 11,231 |
| 2017-12-18 | $16.95 | $17.38 | $16.95 | $17.35 | $15.28 | 2,154 |
| 2017-12-15 | $17.20 | $17.40 | $17.10 | $17.40 | $15.32 | 43,383 |
| 2017-12-14 | $17.10 | $17.10 | $17.10 | $17.10 | $15.06 | 227 |
| 2017-12-13 | $17.15 | $17.20 | $16.95 | $17.15 | $15.10 | 4,369 |
| 2017-12-12 | $17.30 | $17.30 | $16.85 | $17.00 | $14.97 | 6,985 |
| 2017-12-11 | $17.13 | $17.40 | $17.13 | $17.25 | $15.19 | 7,035 |
| 2017-12-08 | $16.95 | $17.13 | $16.90 | $17.00 | $14.97 | 12,421 |
| 2017-12-07 | $16.93 | $16.99 | $16.93 | $16.99 | $14.96 | 528 |
| 2017-12-06 | $17.15 | $17.15 | $17.00 | $17.10 | $15.06 | 5,299 |
| 2017-12-05 | $17.20 | $17.25 | $17.20 | $17.25 | $15.19 | 1,053 |
| 2017-12-04 | $17.30 | $17.50 | $17.25 | $17.36 | $15.29 | 4,440 |
| 2017-12-01 | $17.15 | $17.60 | $17.15 | $17.60 | $15.50 | 657 |
| 2017-11-30 | $17.55 | $17.55 | $17.55 | $17.55 | $15.45 | 859 |
| 2017-11-29 | $17.35 | $17.55 | $17.35 | $17.52 | $15.43 | 4,368 |
| 2017-11-28 | $17.25 | $17.25 | $17.20 | $17.25 | $15.19 | 701 |
| 2017-11-27 | $17.05 | $17.15 | $17.05 | $17.15 | $15.10 | 1,349 |
| 2017-11-24 | $17.30 | $17.35 | $17.01 | $17.35 | $15.28 | 901 |
| 2017-11-22 | $17.25 | $17.25 | $17.25 | $17.25 | $15.19 | 363 |
| 2017-11-21 | $17.15 | $17.30 | $17.10 | $17.20 | $15.15 | 10,693 |
| 2017-11-20 | $17.20 | $17.30 | $17.18 | $17.20 | $15.15 | 7,287 |
| 2017-11-17 | $17.30 | $17.30 | $17.20 | $17.20 | $15.15 | 1,084 |
| 2017-11-16 | $17.55 | $17.55 | $17.30 | $17.40 | $15.32 | 3,758 |
| 2017-11-15 | $17.65 | $17.70 | $17.50 | $17.50 | $15.41 | 4,039 |
| 2017-11-14 | $17.65 | $17.71 | $17.61 | $17.65 | $15.54 | 2,321 |
| 2017-11-13 | $17.60 | $17.65 | $17.60 | $17.61 | $15.50 | 1,349 |
| 2017-11-10 | $17.70 | $17.70 | $17.60 | $17.60 | $15.50 | 2,309 |
| 2017-11-09 | $17.71 | $17.89 | $17.70 | $17.70 | $15.59 | 1,061 |
| 2017-11-08 | $17.75 | $17.79 | $17.70 | $17.70 | $15.59 | 1,498 |
| 2017-11-07 | $18.30 | $18.30 | $17.65 | $17.80 | $15.67 | 5,592 |
| 2017-11-06 | $17.80 | $18.30 | $17.80 | $18.10 | $15.94 | 6,181 |
| 2017-11-03 | $17.80 | $18.20 | $17.61 | $17.70 | $15.59 | 9,417 |
| 2017-11-02 | $17.35 | $17.60 | $17.35 | $17.60 | $15.50 | 2,452 |
| 2017-11-01 | $17.55 | $17.55 | $17.40 | $17.50 | $15.41 | 765 |
| 2017-10-31 | $17.55 | $17.55 | $17.50 | $17.50 | $15.41 | 2,212 |
| 2017-10-30 | $17.60 | $17.70 | $17.60 | $17.65 | $15.54 | 4,818 |
| 2017-10-27 | $17.41 | $17.70 | $17.41 | $17.65 | $15.54 | 896 |
| 2017-10-26 | $17.50 | $17.69 | $17.30 | $17.50 | $15.41 | 16,432 |
| 2017-10-25 | $17.23 | $17.66 | $17.23 | $17.66 | $15.55 | 3,284 |
| 2017-10-24 | $17.20 | $17.35 | $17.20 | $17.30 | $15.23 | 7,542 |
| 2017-10-23 | $17.25 | $17.34 | $17.20 | $17.20 | $15.15 | 2,470 |
| 2017-10-20 | $17.30 | $17.30 | $17.10 | $17.20 | $15.15 | 2,386 |
| 2017-10-19 | $16.70 | $17.20 | $16.70 | $17.20 | $15.15 | 2,845 |
| 2017-10-18 | $16.30 | $16.80 | $16.30 | $16.80 | $14.79 | 9,037 |
| 2017-10-17 | $16.20 | $16.40 | $16.15 | $16.30 | $14.35 | 9,345 |
| 2017-10-16 | $16.62 | $16.62 | $16.27 | $16.30 | $14.35 | 3,878 |
| 2017-10-13 | $16.75 | $16.96 | $16.65 | $16.65 | $14.66 | 3,283 |
| 2017-10-12 | $16.40 | $17.30 | $16.40 | $16.70 | $14.70 | 14,071 |
| 2017-10-11 | $16.85 | $17.10 | $15.75 | $16.50 | $14.53 | 9,645 |
| 2017-10-10 | $16.65 | $16.65 | $16.65 | $16.65 | $14.66 | 247 |
| 2017-10-09 | $16.85 | $16.85 | $16.60 | $16.70 | $14.70 | 6,863 |
| 2017-10-06 | $17.15 | $17.15 | $17.10 | $17.15 | $15.10 | 1,009 |
| 2017-10-05 | $17.26 | $17.26 | $17.10 | $17.10 | $15.06 | 450 |
| 2017-10-04 | $16.85 | $17.05 | $16.85 | $16.85 | $14.84 | 11,404 |
| 2017-10-03 | $16.40 | $17.20 | $16.40 | $17.10 | $15.06 | 6,753 |
| 2017-10-02 | $16.60 | $16.85 | $16.25 | $16.40 | $14.44 | 6,748 |
| 2017-09-29 | $16.40 | $16.65 | $16.40 | $16.65 | $14.66 | 10,920 |
| 2017-09-28 | $15.60 | $16.30 | $15.60 | $16.30 | $14.35 | 4,706 |
| 2017-09-27 | $15.51 | $16.05 | $15.40 | $15.40 | $13.56 | 7,699 |
| 2017-09-26 | $15.30 | $15.38 | $15.30 | $15.30 | $13.47 | 3,713 |
| 2017-09-25 | $15.55 | $15.55 | $15.20 | $15.30 | $13.47 | 7,961 |
| 2017-09-22 | $15.50 | $15.80 | $15.50 | $15.80 | $13.91 | 1,626 |
| 2017-09-21 | $15.40 | $15.55 | $15.40 | $15.55 | $13.69 | 1,806 |
| 2017-09-20 | $15.40 | $15.50 | $15.30 | $15.50 | $13.65 | 5,692 |
| 2017-09-19 | $15.40 | $15.50 | $15.30 | $15.30 | $13.47 | 6,578 |
| 2017-09-18 | $15.10 | $15.25 | $15.10 | $15.25 | $13.43 | 2,637 |
| 2017-09-15 | $15.30 | $15.35 | $15.10 | $15.10 | $13.30 | 6,434 |
| 2017-09-14 | $15.35 | $15.40 | $15.30 | $15.30 | $13.47 | 1,196 |
| 2017-09-13 | $15.40 | $15.69 | $15.40 | $15.40 | $13.56 | 4,348 |
| 2017-09-12 | $15.50 | $15.55 | $15.50 | $15.55 | $13.69 | 2,593 |
| 2017-09-11 | $15.30 | $15.65 | $15.30 | $15.50 | $13.65 | 7,938 |
| 2017-09-08 | $15.25 | $15.30 | $15.25 | $15.30 | $13.47 | 2,678 |
| 2017-09-07 | $15.60 | $15.60 | $15.20 | $15.20 | $13.38 | 12,589 |
| 2017-09-06 | $16.00 | $16.00 | $15.55 | $15.60 | $13.74 | 3,254 |
| 2017-09-05 | $16.15 | $16.15 | $15.81 | $16.00 | $14.09 | 10,992 |
| 2017-09-01 | $15.75 | $16.13 | $15.75 | $16.10 | $14.18 | 4,780 |
| 2017-08-31 | $15.45 | $15.95 | $15.45 | $15.75 | $13.87 | 11,412 |
| 2017-08-30 | $15.25 | $15.35 | $15.25 | $15.35 | $13.52 | 1,921 |
| 2017-08-29 | $15.15 | $15.25 | $15.15 | $15.25 | $13.43 | 1,616 |
| 2017-08-28 | $15.05 | $15.25 | $15.00 | $15.05 | $13.25 | 7,734 |
| 2017-08-25 | $14.95 | $15.30 | $14.85 | $15.28 | $13.45 | 2,384 |
| 2017-08-24 | $15.10 | $15.16 | $14.95 | $15.00 | $13.21 | 2,401 |
| 2017-08-23 | $15.45 | $15.70 | $14.90 | $15.15 | $13.34 | 48,285 |
| 2017-08-22 | $14.90 | $15.75 | $14.80 | $15.55 | $13.69 | 44,700 |
| 2017-08-21 | $15.15 | $15.15 | $14.80 | $14.90 | $13.12 | 4,009 |
| 2017-08-18 | $15.00 | $15.10 | $15.00 | $15.10 | $13.30 | 1,321 |
| 2017-08-17 | $15.15 | $15.15 | $14.95 | $15.00 | $13.21 | 7,870 |
| 2017-08-16 | $15.20 | $15.25 | $15.20 | $15.20 | $13.38 | 5,095 |
| 2017-08-15 | $15.10 | $15.20 | $15.10 | $15.20 | $13.38 | 623 |
| 2017-08-14 | $15.05 | $15.25 | $14.95 | $15.20 | $13.38 | 16,296 |
| 2017-08-11 | $14.73 | $14.90 | $14.70 | $14.80 | $13.03 | 9,678 |
| 2017-08-10 | $14.75 | $14.90 | $14.75 | $14.85 | $13.08 | 3,580 |
| 2017-08-09 | $14.75 | $14.90 | $14.75 | $14.80 | $13.03 | 6,073 |
| 2017-08-08 | $14.73 | $15.00 | $14.70 | $14.75 | $12.99 | 9,232 |
| 2017-08-07 | $14.85 | $14.97 | $14.70 | $14.80 | $13.03 | 9,186 |
| 2017-08-04 | $14.75 | $15.00 | $14.55 | $14.90 | $13.12 | 22,451 |
| 2017-08-03 | $15.00 | $15.00 | $14.80 | $14.80 | $13.03 | 4,563 |
| 2017-08-02 | $14.80 | $14.80 | $14.80 | $14.80 | $13.03 | 480 |
| 2017-08-01 | $15.00 | $15.00 | $14.90 | $14.91 | $13.12 | 4,228 |
| 2017-07-31 | $15.20 | $15.20 | $15.10 | $15.10 | $13.30 | 896 |
| 2017-07-28 | $15.10 | $15.30 | $15.10 | $15.30 | $13.47 | 1,315 |
| 2017-07-27 | $15.10 | $15.30 | $15.10 | $15.25 | $13.43 | 1,816 |
| 2017-07-26 | $15.25 | $15.25 | $15.25 | $15.25 | $13.43 | 0 |
| 2017-07-25 | $15.20 | $15.25 | $15.15 | $15.25 | $13.43 | 5,936 |
| 2017-07-24 | $15.20 | $15.20 | $15.20 | $15.20 | $13.38 | 447 |
| 2017-07-21 | $15.15 | $15.15 | $15.05 | $15.15 | $13.34 | 5,536 |
| 2017-07-20 | $15.13 | $15.13 | $15.05 | $15.10 | $13.30 | 1,476 |
| 2017-07-19 | $15.13 | $15.13 | $15.13 | $15.13 | $13.32 | 54 |
| 2017-07-18 | $15.05 | $15.05 | $15.05 | $15.05 | $13.25 | 4,962 |
| 2017-07-17 | $15.05 | $15.15 | $15.05 | $15.05 | $13.25 | 6,263 |
| 2017-07-14 | $15.19 | $15.20 | $15.15 | $15.20 | $13.38 | 1,161 |
| 2017-07-13 | $15.10 | $15.15 | $15.00 | $15.15 | $13.34 | 5,708 |
| 2017-07-12 | $14.85 | $15.15 | $14.83 | $15.15 | $13.34 | 4,188 |
| 2017-07-11 | $14.85 | $14.90 | $14.80 | $14.80 | $13.03 | 1,108 |
| 2017-07-10 | $14.89 | $14.90 | $14.85 | $14.90 | $13.12 | 711 |
| 2017-07-07 | $14.95 | $14.95 | $14.95 | $14.95 | $13.16 | 1,627 |
| 2017-07-06 | $14.90 | $14.95 | $14.90 | $14.95 | $13.16 | 3,303 |
| 2017-07-05 | $14.71 | $15.00 | $14.71 | $14.90 | $13.12 | 2,410 |
| 2017-07-03 | $14.90 | $14.90 | $14.90 | $14.90 | $13.12 | 5 |
| 2017-06-30 | $14.70 | $14.90 | $14.65 | $14.90 | $13.12 | 7,654 |
| 2017-06-29 | $15.20 | $15.20 | $14.45 | $14.85 | $13.08 | 33,339 |
| 2017-06-28 | $14.85 | $15.10 | $14.85 | $15.05 | $13.25 | 5,498 |
| 2017-06-27 | $14.90 | $14.90 | $14.90 | $14.90 | $13.12 | 0 |
| 2017-06-26 | $14.95 | $15.05 | $14.90 | $14.90 | $13.12 | 4,116 |
| 2017-06-23 | $14.95 | $15.05 | $14.60 | $14.80 | $13.03 | 14,183 |
| 2017-06-22 | $15.00 | $15.15 | $14.90 | $15.05 | $13.25 | 5,191 |
| 2017-06-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.21 | 214 |
| 2017-06-20 | $15.25 | $15.25 | $14.80 | $14.88 | $13.10 | 2,628 |
| 2017-06-19 | $15.80 | $15.80 | $14.90 | $15.00 | $13.21 | 15,028 |
| 2017-06-16 | $15.65 | $15.65 | $14.85 | $15.10 | $13.30 | 22,563 |
| 2017-06-15 | $15.15 | $15.60 | $15.15 | $15.60 | $13.74 | 2,345 |
| 2017-06-14 | $15.10 | $15.30 | $15.10 | $15.20 | $13.38 | 7,436 |
| 2017-06-13 | $15.10 | $15.15 | $14.90 | $15.10 | $13.30 | 4,068 |
| 2017-06-12 | $15.45 | $15.45 | $15.10 | $15.35 | $13.52 | 2,685 |
| 2017-06-09 | $15.15 | $15.60 | $15.15 | $15.60 | $13.74 | 4,917 |
| 2017-06-08 | $15.05 | $15.10 | $14.95 | $15.10 | $13.29 | 3,165 |
| 2017-06-07 | $14.91 | $15.05 | $14.90 | $15.03 | $13.24 | 2,910 |
| 2017-06-06 | $14.76 | $14.80 | $14.70 | $14.80 | $13.03 | 10,893 |
| 2017-06-05 | $14.81 | $15.00 | $14.80 | $14.80 | $13.03 | 5,448 |
| 2017-06-02 | $14.75 | $15.00 | $14.75 | $14.95 | $13.16 | 2,851 |
| 2017-06-01 | $15.00 | $15.00 | $14.90 | $14.90 | $13.12 | 1,317 |
| 2017-05-31 | $14.75 | $15.00 | $14.64 | $15.00 | $13.21 | 3,830 |
| 2017-05-30 | $14.76 | $14.85 | $14.75 | $14.85 | $13.08 | 728 |
| 2017-05-26 | $14.76 | $14.95 | $14.75 | $14.75 | $12.99 | 6,159 |
| 2017-05-25 | $14.65 | $15.00 | $14.61 | $14.93 | $13.15 | 8,101 |
| 2017-05-24 | $14.50 | $14.50 | $14.41 | $14.41 | $12.68 | 3,039 |
| 2017-05-23 | $14.40 | $14.55 | $14.40 | $14.45 | $12.72 | 3,544 |
| 2017-05-22 | $14.65 | $14.73 | $14.65 | $14.68 | $12.92 | 6,692 |
| 2017-05-19 | $14.70 | $14.70 | $14.70 | $14.70 | $12.94 | 110 |
| 2017-05-18 | $14.25 | $14.26 | $14.10 | $14.25 | $12.55 | 10,130 |
| 2017-05-17 | $14.45 | $14.70 | $14.20 | $14.20 | $12.50 | 22,079 |
| 2017-05-16 | $14.20 | $14.65 | $14.20 | $14.60 | $12.86 | 32,005 |
| 2017-05-15 | $14.35 | $14.35 | $14.15 | $14.25 | $12.55 | 1,636 |
| 2017-05-12 | $14.15 | $14.36 | $14.15 | $14.35 | $12.64 | 2,603 |
| 2017-05-11 | $14.25 | $14.26 | $14.25 | $14.26 | $12.56 | 434 |
| 2017-05-10 | $14.20 | $14.27 | $14.20 | $14.27 | $12.56 | 1,642 |
| 2017-05-09 | $14.14 | $14.14 | $14.14 | $14.14 | $12.45 | 308 |
| 2017-05-08 | $14.20 | $14.20 | $14.20 | $14.20 | $12.50 | 635 |
| 2017-05-05 | $14.10 | $14.20 | $14.05 | $14.20 | $12.50 | 2,126 |
| 2017-05-04 | $14.05 | $14.15 | $14.00 | $14.10 | $12.42 | 2,183 |
| 2017-05-03 | $14.10 | $14.15 | $14.00 | $14.10 | $12.42 | 1,316 |
| 2017-05-02 | $14.05 | $14.11 | $14.00 | $14.11 | $12.42 | 3,368 |
| 2017-05-01 | $13.90 | $14.00 | $13.90 | $14.00 | $12.33 | 4,015 |
| 2017-04-28 | $13.95 | $13.95 | $13.95 | $13.95 | $12.28 | 149 |
| 2017-04-27 | $13.90 | $13.95 | $13.90 | $13.95 | $12.28 | 793 |
| 2017-04-26 | $14.10 | $14.10 | $13.90 | $13.98 | $12.31 | 2,182 |
| 2017-04-25 | $14.05 | $14.09 | $14.05 | $14.05 | $12.37 | 4,536 |
| 2017-04-24 | $13.90 | $14.10 | $13.90 | $13.90 | $12.24 | 3,587 |
| 2017-04-21 | $13.99 | $13.99 | $13.80 | $13.85 | $12.20 | 4,450 |
| 2017-04-20 | $13.97 | $13.97 | $13.97 | $13.97 | $12.30 | 371 |
| 2017-04-19 | $13.90 | $13.90 | $13.90 | $13.90 | $12.24 | 139 |
| 2017-04-18 | $13.90 | $14.00 | $13.90 | $13.90 | $12.24 | 1,532 |
| 2017-04-17 | $13.95 | $14.20 | $13.90 | $14.05 | $12.37 | 1,846 |
| 2017-04-13 | $13.95 | $14.03 | $13.90 | $13.90 | $12.24 | 3,028 |
| 2017-04-12 | $13.90 | $14.00 | $13.90 | $13.90 | $12.24 | 4,255 |
| 2017-04-11 | $14.00 | $14.10 | $13.90 | $13.90 | $12.24 | 1,776 |
| 2017-04-10 | $14.05 | $14.05 | $13.95 | $14.00 | $12.33 | 1,767 |
| 2017-04-07 | $14.20 | $14.25 | $13.85 | $13.90 | $12.24 | 9,914 |
| 2017-04-06 | $14.00 | $14.30 | $14.00 | $14.30 | $12.59 | 2,486 |
| 2017-04-05 | $14.50 | $14.50 | $14.00 | $14.00 | $12.33 | 8,337 |
| 2017-04-04 | $14.45 | $14.50 | $14.40 | $14.40 | $12.68 | 4,198 |
| 2017-04-03 | $14.45 | $14.70 | $14.20 | $14.35 | $12.64 | 14,552 |
| 2017-03-31 | $14.55 | $14.60 | $14.35 | $14.50 | $12.77 | 6,612 |
| 2017-03-30 | $14.10 | $14.70 | $14.10 | $14.65 | $12.90 | 9,012 |
| 2017-03-29 | $14.20 | $14.40 | $14.00 | $14.06 | $12.38 | 5,585 |
| 2017-03-28 | $14.26 | $14.26 | $14.10 | $14.10 | $12.42 | 2,388 |
| 2017-03-27 | $13.65 | $14.30 | $13.65 | $14.30 | $12.59 | 7,506 |
| 2017-03-24 | $13.75 | $13.80 | $13.69 | $13.75 | $12.11 | 4,058 |
| 2017-03-23 | $13.20 | $13.75 | $13.20 | $13.75 | $12.11 | 9,426 |
| 2017-03-22 | $13.05 | $13.15 | $13.00 | $13.15 | $11.58 | 13,440 |
| 2017-03-21 | $13.10 | $13.15 | $13.06 | $13.15 | $11.58 | 1,349 |
| 2017-03-20 | $13.15 | $13.25 | $13.08 | $13.20 | $11.62 | 11,191 |
| 2017-03-17 | $13.05 | $13.40 | $13.05 | $13.40 | $11.80 | 3,982 |
| 2017-03-16 | $13.35 | $13.40 | $13.05 | $13.40 | $11.80 | 7,152 |
| 2017-03-15 | $13.20 | $13.45 | $13.20 | $13.25 | $11.67 | 5,163 |
| 2017-03-14 | $13.05 | $13.25 | $13.05 | $13.25 | $11.67 | 4,465 |
| 2017-03-13 | $13.10 | $13.15 | $13.05 | $13.15 | $11.58 | 5,195 |
| 2017-03-10 | $13.10 | $13.70 | $13.00 | $13.25 | $11.67 | 6,790 |
| 2017-03-09 | $13.40 | $13.40 | $13.00 | $13.15 | $11.58 | 12,780 |
| 2017-03-08 | $13.65 | $13.65 | $13.10 | $13.30 | $11.71 | 12,674 |
| 2017-03-07 | $14.20 | $14.55 | $13.23 | $13.50 | $11.89 | 17,990 |
| 2017-03-06 | $14.60 | $14.60 | $13.96 | $14.20 | $12.50 | 13,473 |
| 2017-03-03 | $14.65 | $14.65 | $14.40 | $14.51 | $12.77 | 6,715 |
| 2017-03-02 | $14.80 | $15.10 | $14.65 | $14.65 | $12.90 | 3,171 |
| 2017-03-01 | $14.85 | $15.04 | $14.65 | $14.85 | $13.08 | 5,806 |
| 2017-02-28 | $14.55 | $14.70 | $14.55 | $14.65 | $12.90 | 2,660 |
| 2017-02-27 | $14.70 | $14.95 | $14.41 | $14.75 | $12.99 | 2,696 |
| 2017-02-24 | $14.65 | $14.70 | $14.50 | $14.60 | $12.86 | 4,664 |
| 2017-02-23 | $14.90 | $14.97 | $14.51 | $14.70 | $12.94 | 8,263 |
| 2017-02-22 | $15.10 | $15.30 | $14.40 | $14.80 | $13.03 | 13,635 |
| 2017-02-21 | $15.75 | $15.75 | $15.10 | $15.50 | $13.65 | 5,407 |
| 2017-02-17 | $15.75 | $15.75 | $15.50 | $15.55 | $13.69 | 1,472 |
| 2017-02-16 | $15.41 | $15.71 | $15.41 | $15.55 | $13.69 | 1,912 |
| 2017-02-15 | $15.68 | $15.68 | $15.45 | $15.45 | $13.60 | 1,003 |
| 2017-02-14 | $15.30 | $15.62 | $15.00 | $15.35 | $13.52 | 18,751 |
| 2017-02-13 | $15.40 | $15.40 | $14.98 | $15.25 | $13.43 | 1,224 |
| 2017-02-10 | $15.35 | $15.42 | $15.35 | $15.42 | $13.58 | 1,422 |
| 2017-02-09 | $15.15 | $15.35 | $15.15 | $15.35 | $13.52 | 1,453 |
| 2017-02-08 | $14.80 | $15.00 | $14.80 | $14.95 | $13.16 | 2,695 |
| 2017-02-07 | $15.00 | $15.10 | $14.86 | $14.95 | $13.16 | 6,874 |
| 2017-02-06 | $14.96 | $15.00 | $14.66 | $14.80 | $13.03 | 5,488 |
| 2017-02-03 | $14.45 | $14.95 | $14.45 | $14.90 | $13.12 | 1,519 |
| 2017-02-02 | $14.55 | $14.70 | $14.32 | $14.55 | $12.81 | 5,939 |
| 2017-02-01 | $14.30 | $14.45 | $14.30 | $14.45 | $12.72 | 2,138 |
| 2017-01-31 | $14.30 | $14.30 | $14.15 | $14.30 | $12.59 | 7,793 |
| 2017-01-30 | $14.55 | $14.60 | $14.19 | $14.28 | $12.57 | 4,030 |
| 2017-01-27 | $14.90 | $14.90 | $14.15 | $14.45 | $12.72 | 3,082 |
| 2017-01-26 | $14.60 | $14.85 | $14.60 | $14.85 | $13.08 | 2,765 |
| 2017-01-25 | $14.35 | $14.45 | $14.35 | $14.40 | $12.68 | 1,486 |
| 2017-01-24 | $14.16 | $14.50 | $14.16 | $14.50 | $12.77 | 2,236 |
| 2017-01-23 | $14.25 | $14.25 | $14.15 | $14.15 | $12.46 | 2,774 |
| 2017-01-20 | $14.45 | $14.50 | $14.07 | $14.40 | $12.68 | 1,934 |
| 2017-01-19 | $14.10 | $14.99 | $14.10 | $14.40 | $12.68 | 2,415 |
| 2017-01-18 | $14.25 | $14.79 | $14.25 | $14.55 | $12.81 | 3,566 |
| 2017-01-17 | $14.00 | $14.25 | $13.80 | $14.15 | $12.46 | 13,087 |
| 2017-01-13 | $14.15 | $14.25 | $14.15 | $14.25 | $12.55 | 763 |
| 2017-01-12 | $14.04 | $14.39 | $13.85 | $14.15 | $12.46 | 1,515 |
| 2017-01-11 | $14.30 | $14.30 | $13.80 | $14.15 | $12.46 | 15,293 |
| 2017-01-10 | $14.15 | $14.45 | $14.15 | $14.20 | $12.50 | 3,123 |
| 2017-01-09 | $14.70 | $14.70 | $14.00 | $14.15 | $12.46 | 10,041 |
| 2017-01-06 | $15.20 | $15.20 | $14.40 | $14.70 | $12.94 | 11,683 |
| 2017-01-05 | $14.85 | $15.80 | $14.80 | $15.00 | $13.21 | 9,047 |
| 2017-01-04 | $15.81 | $16.32 | $14.31 | $15.30 | $13.47 | 13,987 |
| 2017-01-03 | $16.15 | $16.15 | $15.70 | $15.95 | $14.04 | 10,598 |
| 2016-12-30 | $16.25 | $16.95 | $15.58 | $15.95 | $14.04 | 6,122 |
| 2016-12-29 | $16.00 | $16.75 | $15.65 | $16.35 | $14.40 | 19,957 |
| 2016-12-28 | $16.00 | $16.30 | $15.35 | $15.55 | $13.69 | 16,728 |
| 2016-12-27 | $15.00 | $15.80 | $14.87 | $15.80 | $13.91 | 5,074 |
| 2016-12-23 | $14.89 | $14.90 | $14.75 | $14.90 | $13.12 | 6,007 |
| 2016-12-22 | $14.84 | $14.85 | $14.70 | $14.80 | $13.03 | 5,961 |
| 2016-12-21 | $14.85 | $14.85 | $14.70 | $14.75 | $12.99 | 6,489 |
| 2016-12-20 | $14.68 | $14.85 | $14.68 | $14.80 | $13.03 | 2,546 |
| 2016-12-19 | $14.75 | $14.85 | $14.56 | $14.70 | $12.94 | 4,134 |
| 2016-12-16 | $14.75 | $14.75 | $14.65 | $14.65 | $12.90 | 80,069 |
| 2016-12-15 | $14.50 | $14.80 | $14.30 | $14.75 | $12.99 | 15,521 |
| 2016-12-14 | $14.55 | $14.60 | $14.20 | $14.50 | $12.77 | 14,923 |
| 2016-12-13 | $14.50 | $15.00 | $14.45 | $14.55 | $12.81 | 13,070 |
| 2016-12-12 | $14.40 | $15.32 | $14.25 | $14.35 | $12.64 | 25,824 |
| 2016-12-09 | $13.75 | $14.15 | $13.75 | $14.15 | $12.46 | 14,567 |
| 2016-12-08 | $13.40 | $14.25 | $13.40 | $13.70 | $12.06 | 9,519 |
| 2016-12-07 | $13.05 | $13.50 | $13.00 | $13.35 | $11.76 | 13,751 |
| 2016-12-06 | $12.80 | $13.65 | $12.80 | $13.00 | $11.45 | 9,888 |
| 2016-12-05 | $13.90 | $13.90 | $12.55 | $12.80 | $11.27 | 21,935 |
| 2016-12-02 | $13.65 | $13.90 | $13.65 | $13.90 | $12.24 | 6,614 |
| 2016-12-01 | $13.42 | $13.59 | $13.35 | $13.55 | $11.93 | 6,294 |
| 2016-11-30 | $13.00 | $13.20 | $12.90 | $12.95 | $11.40 | 5,167 |
| 2016-11-29 | $12.90 | $12.95 | $12.90 | $12.90 | $11.36 | 2,072 |
| 2016-11-28 | $13.05 | $13.05 | $12.85 | $12.90 | $11.36 | 2,566 |
| 2016-11-25 | $13.27 | $13.27 | $12.75 | $12.80 | $11.27 | 2,774 |
| 2016-11-23 | $13.45 | $14.00 | $13.40 | $13.45 | $11.84 | 27,799 |
| 2016-11-22 | $13.50 | $13.99 | $13.45 | $13.50 | $11.89 | 17,694 |
| 2016-11-21 | $12.85 | $13.45 | $12.85 | $13.45 | $11.84 | 10,726 |
| 2016-11-18 | $12.50 | $12.74 | $12.50 | $12.50 | $11.01 | 5,767 |
| 2016-11-17 | $12.50 | $12.70 | $12.40 | $12.50 | $11.01 | 12,404 |
| 2016-11-16 | $12.30 | $12.35 | $12.30 | $12.35 | $10.87 | 3,389 |
| 2016-11-15 | $12.00 | $12.35 | $11.95 | $12.20 | $10.74 | 4,260 |
| 2016-11-14 | $12.15 | $12.20 | $12.15 | $12.20 | $10.74 | 1,183 |
| 2016-11-11 | $11.97 | $11.97 | $11.86 | $11.86 | $10.44 | 300 |
| 2016-11-10 | $12.05 | $12.20 | $11.75 | $12.00 | $10.57 | 14,298 |
| 2016-11-09 | $12.10 | $12.30 | $12.05 | $12.24 | $10.78 | 3,237 |
| 2016-11-08 | $11.85 | $12.10 | $11.85 | $11.95 | $10.52 | 3,142 |
| 2016-11-07 | $12.10 | $12.15 | $12.05 | $12.05 | $10.61 | 2,400 |
| 2016-11-04 | $11.89 | $11.90 | $11.60 | $11.60 | $10.21 | 439 |
| 2016-11-03 | $11.75 | $11.80 | $11.65 | $11.65 | $10.26 | 812 |
| 2016-11-02 | $11.61 | $11.61 | $11.61 | $11.61 | $10.22 | 500 |
| 2016-11-01 | $11.70 | $11.70 | $11.60 | $11.61 | $10.22 | 7,672 |
| 2016-10-31 | $11.80 | $12.00 | $11.65 | $11.65 | $10.26 | 2,161 |
| 2016-10-28 | $11.59 | $11.82 | $11.59 | $11.82 | $10.41 | 3,145 |
| 2016-10-27 | $11.55 | $11.60 | $11.31 | $11.60 | $10.21 | 12,275 |
| 2016-10-26 | $11.67 | $11.67 | $11.50 | $11.50 | $10.13 | 3,611 |
| 2016-10-25 | $11.65 | $11.76 | $11.65 | $11.76 | $10.36 | 4,526 |
| 2016-10-24 | $11.65 | $11.81 | $11.64 | $11.64 | $10.25 | 3,104 |
| 2016-10-21 | $11.40 | $11.40 | $11.40 | $11.40 | $10.04 | 219 |
| 2016-10-20 | $11.65 | $11.65 | $11.65 | $11.65 | $10.26 | 245 |
| 2016-10-19 | $11.74 | $11.74 | $11.69 | $11.69 | $10.29 | 1,816 |
| 2016-10-18 | $11.83 | $11.83 | $11.73 | $11.80 | $10.39 | 1,353 |
| 2016-10-17 | $11.64 | $11.64 | $11.64 | $11.64 | $10.25 | 293 |
| 2016-10-14 | $11.55 | $11.55 | $11.55 | $11.55 | $10.17 | 1,268 |
| 2016-10-13 | $11.48 | $11.60 | $11.48 | $11.50 | $10.13 | 653 |
| 2016-10-12 | $11.39 | $11.67 | $11.39 | $11.67 | $10.28 | 1,996 |
| 2016-10-11 | $11.50 | $11.50 | $11.50 | $11.50 | $10.13 | 540 |
| 2016-10-10 | $11.33 | $11.50 | $11.33 | $11.50 | $10.13 | 2,087 |
| 2016-10-07 | $11.75 | $11.95 | $11.06 | $11.30 | $9.95 | 14,053 |
| 2016-10-06 | $11.96 | $12.19 | $11.96 | $12.19 | $10.73 | 2,210 |
| 2016-10-05 | $12.21 | $12.21 | $12.01 | $12.03 | $10.59 | 2,226 |
| 2016-10-04 | $12.44 | $12.44 | $12.05 | $12.17 | $10.72 | 1,124 |
| 2016-10-03 | $11.96 | $12.44 | $11.96 | $12.43 | $10.95 | 2,487 |
| 2016-09-30 | $12.05 | $12.38 | $12.05 | $12.38 | $10.90 | 3,654 |
| 2016-09-29 | $12.26 | $12.26 | $11.90 | $12.00 | $10.57 | 11,302 |
| 2016-09-28 | $11.99 | $12.29 | $11.90 | $12.04 | $10.60 | 22,522 |
| 2016-09-27 | $11.20 | $11.99 | $11.20 | $11.90 | $10.48 | 9,477 |
| 2016-09-26 | $10.86 | $11.16 | $10.86 | $11.10 | $9.77 | 16,016 |
| 2016-09-23 | $10.67 | $10.79 | $10.60 | $10.79 | $9.50 | 11,361 |
| 2016-09-22 | $10.48 | $10.63 | $10.48 | $10.50 | $9.25 | 3,536 |
| 2016-09-21 | $10.53 | $10.57 | $10.53 | $10.57 | $9.31 | 1,025 |
| 2016-09-20 | $10.53 | $10.57 | $10.47 | $10.51 | $9.25 | 3,728 |
| 2016-09-19 | $10.45 | $10.53 | $10.37 | $10.53 | $9.27 | 7,230 |
| 2016-09-16 | $10.35 | $10.50 | $10.30 | $10.40 | $9.16 | 7,385 |
| 2016-09-15 | $10.50 | $10.57 | $10.32 | $10.57 | $9.31 | 1,949 |
| 2016-09-14 | $10.46 | $10.57 | $10.32 | $10.54 | $9.28 | 1,465 |
| 2016-09-13 | $10.40 | $10.61 | $10.34 | $10.57 | $9.31 | 906 |
| 2016-09-12 | $10.46 | $10.46 | $10.35 | $10.40 | $9.16 | 1,750 |
| 2016-09-09 | $10.32 | $10.57 | $10.16 | $10.48 | $9.23 | 16,570 |
| 2016-09-08 | $10.46 | $10.46 | $10.32 | $10.32 | $9.09 | 1,336 |
| 2016-09-07 | $10.25 | $10.57 | $10.25 | $10.36 | $9.12 | 13,752 |
| 2016-09-06 | $10.32 | $10.43 | $10.32 | $10.42 | $9.18 | 1,645 |
| 2016-09-02 | $10.45 | $10.46 | $10.25 | $10.26 | $9.04 | 1,834 |
| 2016-09-01 | $10.45 | $10.46 | $10.45 | $10.46 | $9.21 | 4,790 |
| 2016-08-31 | $10.46 | $10.46 | $10.46 | $10.46 | $9.21 | 222 |
| 2016-08-30 | $10.50 | $10.50 | $10.45 | $10.45 | $9.20 | 617 |
| 2016-08-29 | $10.45 | $10.55 | $10.45 | $10.55 | $9.29 | 1,056 |
| 2016-08-26 | $10.45 | $10.55 | $10.45 | $10.45 | $9.20 | 7,045 |
| 2016-08-25 | $10.30 | $10.52 | $10.30 | $10.52 | $9.26 | 839 |
| 2016-08-24 | $10.26 | $10.38 | $10.21 | $10.38 | $9.14 | 1,447 |
| 2016-08-23 | $10.33 | $10.33 | $10.33 | $10.33 | $9.10 | 1 |
| 2016-08-22 | $10.20 | $10.25 | $10.20 | $10.25 | $9.03 | 451 |
| 2016-08-19 | $10.16 | $10.30 | $10.16 | $10.20 | $8.98 | 7,427 |
| 2016-08-18 | $10.07 | $10.16 | $10.01 | $10.16 | $8.95 | 3,345 |
| 2016-08-17 | $10.09 | $10.09 | $10.01 | $10.01 | $8.82 | 405 |
| 2016-08-16 | $10.10 | $10.18 | $10.10 | $10.10 | $8.90 | 4,797 |
| 2016-08-15 | $10.00 | $10.10 | $10.00 | $10.00 | $8.81 | 1,580 |
| 2016-08-12 | $9.97 | $10.05 | $9.97 | $9.97 | $8.78 | 3,184 |
| 2016-08-11 | $10.01 | $10.09 | $9.99 | $10.01 | $8.81 | 5,188 |
| 2016-08-10 | $10.02 | $10.02 | $10.02 | $10.02 | $8.82 | 41 |
| 2016-08-09 | $10.08 | $10.08 | $10.02 | $10.02 | $8.82 | 210 |
| 2016-08-08 | $10.12 | $10.14 | $10.06 | $10.07 | $8.87 | 4,279 |
| 2016-08-05 | $10.16 | $10.16 | $10.14 | $10.14 | $8.92 | 4,472 |
| 2016-08-04 | $10.15 | $10.18 | $10.11 | $10.18 | $8.96 | 5,507 |
| 2016-08-03 | $10.11 | $10.34 | $10.01 | $10.34 | $9.10 | 5,869 |
| 2016-08-02 | $10.02 | $10.12 | $10.02 | $10.12 | $8.91 | 1,111 |
| 2016-08-01 | $10.23 | $10.23 | $10.23 | $10.23 | $9.01 | 122 |
| 2016-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.81 | 60 |
| 2016-07-28 | $9.96 | $10.23 | $9.96 | $10.23 | $9.01 | 3,541 |
| 2016-07-27 | $9.95 | $10.00 | $9.91 | $10.00 | $8.80 | 3,720 |
| 2016-07-26 | $9.90 | $9.91 | $9.90 | $9.91 | $8.73 | 2,501 |
| 2016-07-25 | $9.93 | $10.00 | $9.89 | $9.89 | $8.71 | 2,486 |
| 2016-07-22 | $9.87 | $9.87 | $9.87 | $9.87 | $8.69 | 290 |
| 2016-07-21 | $9.88 | $10.01 | $9.88 | $10.00 | $8.81 | 1,020 |
| 2016-07-20 | $9.89 | $9.89 | $9.88 | $9.88 | $8.70 | 394 |
| 2016-07-19 | $9.93 | $10.06 | $9.90 | $10.06 | $8.86 | 2,549 |
| 2016-07-18 | $9.90 | $10.21 | $9.90 | $9.91 | $8.73 | 2,156 |
| 2016-07-15 | $9.99 | $9.99 | $9.99 | $9.99 | $8.80 | 171 |
| 2016-07-14 | $9.95 | $9.99 | $9.83 | $9.85 | $8.67 | 4,081 |
| 2016-07-13 | $9.92 | $9.92 | $9.83 | $9.91 | $8.73 | 3,012 |
| 2016-07-12 | $9.71 | $9.92 | $9.71 | $9.92 | $8.73 | 3,764 |
| 2016-07-11 | $9.66 | $9.90 | $9.61 | $9.90 | $8.72 | 4,947 |
| 2016-07-08 | $9.70 | $9.70 | $9.70 | $9.70 | $8.54 | 530 |
| 2016-07-07 | $9.69 | $9.70 | $9.69 | $9.70 | $8.54 | 336 |
| 2016-07-06 | $9.80 | $9.83 | $9.77 | $9.80 | $8.63 | 818 |
| 2016-07-05 | $9.67 | $9.84 | $9.65 | $9.84 | $8.66 | 3,634 |
| 2016-07-01 | $9.75 | $9.85 | $9.58 | $9.85 | $8.67 | 10,019 |
| 2016-06-30 | $9.76 | $9.84 | $9.71 | $9.84 | $8.66 | 5,549 |
| 2016-06-29 | $9.83 | $9.84 | $9.75 | $9.75 | $8.59 | 1,024 |
| 2016-06-28 | $9.77 | $9.77 | $9.65 | $9.70 | $8.54 | 1,108 |
| 2016-06-27 | $9.75 | $9.84 | $9.66 | $9.77 | $8.60 | 4,447 |
| 2016-06-24 | $10.13 | $10.13 | $9.82 | $9.93 | $8.74 | 2,609 |
| 2016-06-23 | $10.18 | $10.28 | $10.15 | $10.18 | $8.96 | 4,301 |
| 2016-06-22 | $10.17 | $10.19 | $10.04 | $10.10 | $8.89 | 4,589 |
| 2016-06-21 | $10.01 | $10.15 | $10.01 | $10.15 | $8.94 | 12,330 |
| 2016-06-20 | $10.02 | $10.16 | $10.01 | $10.16 | $8.95 | 7,355 |
| 2016-06-17 | $10.01 | $10.08 | $9.90 | $10.08 | $8.88 | 1,975 |
| 2016-06-16 | $10.01 | $10.15 | $10.01 | $10.07 | $8.87 | 1,235 |
| 2016-06-15 | $10.06 | $10.19 | $10.03 | $10.15 | $8.94 | 4,487 |
| 2016-06-14 | $10.06 | $10.15 | $10.06 | $10.15 | $8.94 | 2,031 |
| 2016-06-13 | $10.23 | $10.25 | $10.16 | $10.25 | $9.03 | 2,511 |
| 2016-06-10 | $10.20 | $10.46 | $10.20 | $10.30 | $9.07 | 3,375 |
| 2016-06-09 | $10.29 | $10.29 | $10.24 | $10.25 | $9.03 | 3,260 |
| 2016-06-08 | $10.40 | $10.40 | $10.40 | $10.40 | $9.16 | 0 |
| 2016-06-07 | $10.47 | $10.65 | $10.26 | $10.40 | $9.16 | 11,009 |
| 2016-06-06 | $10.37 | $10.37 | $10.33 | $10.36 | $9.12 | 2,140 |
| 2016-06-03 | $10.32 | $10.51 | $10.32 | $10.34 | $9.10 | 2,958 |
| 2016-06-02 | $10.25 | $10.36 | $10.25 | $10.36 | $9.12 | 5,252 |
| 2016-06-01 | $10.29 | $10.29 | $10.29 | $10.29 | $9.06 | 599 |
| 2016-05-31 | $10.50 | $10.50 | $10.34 | $10.34 | $9.10 | 1,390 |
| 2016-05-27 | $10.39 | $10.51 | $10.39 | $10.51 | $9.25 | 650 |
| 2016-05-26 | $10.25 | $10.39 | $10.25 | $10.39 | $9.15 | 2,130 |
| 2016-05-25 | $10.21 | $10.40 | $10.21 | $10.40 | $9.15 | 1,934 |
| 2016-05-24 | $10.33 | $10.44 | $10.24 | $10.43 | $9.18 | 8,739 |
| 2016-05-23 | $10.71 | $10.72 | $10.30 | $10.30 | $9.07 | 4,151 |
| 2016-05-20 | $10.94 | $10.94 | $10.71 | $10.71 | $9.43 | 422 |
| 2016-05-19 | $10.66 | $10.75 | $10.55 | $10.75 | $9.46 | 1,144 |
| 2016-05-18 | $10.51 | $10.51 | $10.51 | $10.51 | $9.25 | 1 |
| 2016-05-17 | $10.70 | $10.74 | $10.44 | $10.51 | $9.25 | 5,640 |
| 2016-05-16 | $10.81 | $10.81 | $10.53 | $10.53 | $9.27 | 5,345 |
| 2016-05-13 | $11.06 | $11.06 | $10.81 | $10.81 | $9.52 | 277 |
| 2016-05-12 | $11.11 | $11.20 | $11.10 | $11.10 | $9.77 | 4,024 |
| 2016-05-11 | $11.34 | $11.34 | $11.10 | $11.26 | $9.92 | 1,376 |
| 2016-05-10 | $11.20 | $11.34 | $11.20 | $11.34 | $9.99 | 778 |
| 2016-05-09 | $11.20 | $11.34 | $11.20 | $11.20 | $9.86 | 2,033 |
| 2016-05-06 | $11.20 | $11.27 | $11.20 | $11.20 | $9.86 | 1,737 |
| 2016-05-05 | $11.20 | $11.22 | $11.20 | $11.20 | $9.86 | 7,156 |
| 2016-05-04 | $11.20 | $11.34 | $11.08 | $11.08 | $9.76 | 9,672 |
| 2016-05-03 | $11.23 | $11.25 | $11.20 | $11.20 | $9.86 | 3,408 |
| 2016-05-02 | $11.27 | $11.33 | $11.19 | $11.19 | $9.85 | 556 |
| 2016-04-29 | $11.32 | $11.32 | $11.23 | $11.23 | $9.89 | 1,567 |
| 2016-04-28 | $11.07 | $11.32 | $11.07 | $11.30 | $9.95 | 8,949 |
| 2016-04-27 | $11.24 | $11.24 | $11.24 | $11.24 | $9.89 | 397 |
| 2016-04-26 | $11.33 | $11.34 | $11.18 | $11.26 | $9.91 | 2,185 |
| 2016-04-25 | $11.23 | $11.34 | $11.12 | $11.26 | $9.91 | 3,377 |
| 2016-04-22 | $11.14 | $11.28 | $11.11 | $11.11 | $9.78 | 4,425 |
| 2016-04-21 | $11.30 | $11.34 | $11.29 | $11.29 | $9.94 | 11,218 |
| 2016-04-20 | $10.99 | $11.34 | $10.99 | $11.23 | $9.89 | 11,565 |
| 2016-04-19 | $10.84 | $10.92 | $10.77 | $10.90 | $9.60 | 18,096 |
| 2016-04-18 | $11.17 | $11.17 | $10.71 | $10.76 | $9.47 | 3,446 |
| 2016-04-15 | $11.12 | $11.23 | $11.02 | $11.10 | $9.77 | 4,924 |
| 2016-04-14 | $10.70 | $11.01 | $10.70 | $10.90 | $9.60 | 11,598 |
| 2016-04-13 | $10.60 | $10.72 | $10.60 | $10.71 | $9.43 | 10,337 |
| 2016-04-12 | $10.61 | $10.61 | $10.60 | $10.60 | $9.33 | 889 |
| 2016-04-11 | $10.89 | $10.89 | $10.61 | $10.62 | $9.35 | 7,226 |
| 2016-04-08 | $11.04 | $11.04 | $10.57 | $10.97 | $9.66 | 10,630 |
| 2016-04-07 | $10.85 | $11.08 | $10.85 | $10.94 | $9.63 | 1,500 |
| 2016-04-06 | $10.85 | $10.88 | $10.85 | $10.88 | $9.58 | 1,695 |
| 2016-04-05 | $10.95 | $11.00 | $10.88 | $10.88 | $9.58 | 6,706 |
| 2016-04-04 | $11.19 | $11.19 | $10.90 | $10.96 | $9.65 | 3,151 |
| 2016-04-01 | $11.24 | $11.24 | $11.00 | $11.06 | $9.74 | 8,732 |
| 2016-03-31 | $11.07 | $11.37 | $10.91 | $10.95 | $9.64 | 10,344 |
| 2016-03-30 | $11.29 | $11.34 | $11.07 | $11.22 | $9.88 | 6,411 |
| 2016-03-29 | $11.13 | $11.40 | $11.13 | $11.29 | $9.94 | 9,578 |
| 2016-03-28 | $11.17 | $11.24 | $11.10 | $11.21 | $9.87 | 8,647 |
| 2016-03-24 | $10.94 | $11.11 | $10.94 | $11.04 | $9.72 | 16,138 |
| 2016-03-23 | $11.08 | $11.19 | $10.75 | $11.03 | $9.71 | 14,200 |
| 2016-03-22 | $11.03 | $11.22 | $10.98 | $11.00 | $9.69 | 12,032 |
| 2016-03-21 | $10.90 | $11.21 | $10.46 | $11.03 | $9.71 | 39,839 |
| 2016-03-18 | $11.24 | $11.24 | $10.90 | $10.90 | $9.60 | 9,845 |
| 2016-03-17 | $11.00 | $11.21 | $11.00 | $11.21 | $9.87 | 17,233 |
| 2016-03-16 | $11.01 | $11.27 | $11.00 | $11.03 | $9.71 | 1,948 |
| 2016-03-15 | $11.27 | $11.27 | $11.00 | $11.00 | $9.69 | 4,172 |
| 2016-03-14 | $11.36 | $11.36 | $11.19 | $11.19 | $9.85 | 1,225 |
| 2016-03-11 | $11.17 | $11.25 | $11.13 | $11.18 | $9.84 | 7,312 |
| 2016-03-10 | $11.19 | $11.30 | $11.01 | $11.07 | $9.75 | 9,241 |
| 2016-03-09 | $11.17 | $11.27 | $11.15 | $11.27 | $9.92 | 5,215 |
| 2016-03-08 | $11.24 | $11.27 | $11.10 | $11.11 | $9.78 | 13,849 |
| 2016-03-07 | $11.06 | $11.34 | $11.06 | $11.33 | $9.98 | 37,947 |
| 2016-03-04 | $11.20 | $11.20 | $11.03 | $11.03 | $9.71 | 26,083 |
| 2016-03-03 | $10.94 | $11.24 | $10.93 | $11.18 | $9.84 | 8,031 |
| 2016-03-02 | $10.64 | $11.00 | $10.63 | $10.75 | $9.47 | 83,758 |
| 2016-03-01 | $10.51 | $10.97 | $10.36 | $10.73 | $9.45 | 24,050 |
| 2016-02-29 | $10.40 | $10.50 | $10.31 | $10.36 | $9.12 | 13,030 |
| 2016-02-26 | $10.35 | $10.39 | $10.18 | $10.21 | $8.99 | 14,890 |
| 2016-02-25 | $10.13 | $10.46 | $9.92 | $10.08 | $8.87 | 9,484 |
| 2016-02-24 | $10.01 | $10.18 | $9.75 | $10.15 | $8.94 | 12,800 |
| 2016-02-23 | $9.56 | $9.93 | $9.56 | $9.60 | $8.45 | 4,496 |
| 2016-02-22 | $9.53 | $9.79 | $9.45 | $9.57 | $8.43 | 7,972 |
| 2016-02-19 | $9.34 | $9.72 | $9.34 | $9.53 | $8.39 | 6,121 |
| 2016-02-18 | $9.48 | $9.48 | $9.40 | $9.42 | $8.29 | 2,256 |
| 2016-02-17 | $9.32 | $9.49 | $9.32 | $9.44 | $8.31 | 4,298 |
| 2016-02-16 | $9.40 | $9.40 | $9.03 | $9.29 | $8.18 | 2,620 |
| 2016-02-12 | $9.00 | $9.10 | $8.82 | $8.97 | $7.90 | 12,531 |
| 2016-02-11 | $9.01 | $9.86 | $9.00 | $9.06 | $7.98 | 13,003 |
| 2016-02-10 | $9.80 | $9.80 | $9.10 | $9.19 | $8.09 | 11,736 |
| 2016-02-09 | $9.80 | $9.80 | $9.16 | $9.23 | $8.13 | 11,712 |
| 2016-02-08 | $9.64 | $9.81 | $9.26 | $9.46 | $8.33 | 13,378 |
| 2016-02-05 | $9.66 | $9.68 | $9.65 | $9.65 | $8.50 | 1,716 |
| 2016-02-04 | $9.75 | $9.79 | $9.68 | $9.68 | $8.52 | 2,502 |
| 2016-02-03 | $10.36 | $10.36 | $9.66 | $9.75 | $8.59 | 4,758 |
| 2016-02-02 | $9.86 | $10.15 | $9.80 | $9.80 | $8.63 | 3,347 |
| 2016-02-01 | $9.67 | $9.81 | $9.67 | $9.77 | $8.60 | 1,415 |
| 2016-01-29 | $9.62 | $9.84 | $9.62 | $9.68 | $8.52 | 2,496 |
| 2016-01-28 | $9.71 | $9.75 | $9.50 | $9.54 | $8.40 | 5,852 |
| 2016-01-27 | $9.72 | $9.84 | $9.70 | $9.70 | $8.54 | 1,136 |
| 2016-01-26 | $9.53 | $9.76 | $9.51 | $9.67 | $8.51 | 4,851 |
| 2016-01-25 | $10.37 | $10.37 | $9.63 | $9.72 | $8.56 | 6,672 |
| 2016-01-22 | $9.80 | $9.85 | $9.65 | $9.85 | $8.67 | 5,359 |
| 2016-01-21 | $9.68 | $9.75 | $9.60 | $9.75 | $8.59 | 7,388 |
| 2016-01-20 | $9.80 | $9.80 | $9.41 | $9.65 | $8.50 | 23,544 |
| 2016-01-19 | $9.80 | $9.96 | $9.80 | $9.87 | $8.69 | 7,082 |
| 2016-01-15 | $9.83 | $9.89 | $9.76 | $9.81 | $8.64 | 12,755 |
| 2016-01-14 | $10.05 | $10.16 | $9.89 | $9.97 | $8.78 | 22,993 |
| 2016-01-13 | $10.26 | $10.41 | $10.10 | $10.19 | $8.97 | 9,293 |
| 2016-01-12 | $10.21 | $10.46 | $10.21 | $10.33 | $9.10 | 5,196 |
| 2016-01-11 | $11.31 | $11.31 | $10.22 | $10.40 | $9.16 | 15,961 |
| 2016-01-08 | $11.35 | $11.35 | $11.30 | $11.33 | $9.98 | 2,606 |
| 2016-01-07 | $11.50 | $11.51 | $11.18 | $11.36 | $10.00 | 9,372 |
| 2016-01-06 | $11.02 | $11.55 | $11.02 | $11.49 | $10.12 | 6,335 |
| 2016-01-05 | $11.55 | $11.70 | $10.64 | $11.59 | $10.21 | 12,853 |
| 2016-01-04 | $11.53 | $11.60 | $11.50 | $11.51 | $10.13 | 11,120 |
| 2015-12-31 | $11.40 | $11.89 | $11.40 | $11.70 | $10.30 | 4,068 |
| 2015-12-30 | $10.73 | $11.45 | $10.66 | $11.35 | $9.99 | 9,116 |
| 2015-12-29 | $11.14 | $11.43 | $11.00 | $11.23 | $9.89 | 10,586 |
| 2015-12-28 | $11.00 | $11.50 | $10.80 | $11.10 | $9.77 | 22,710 |
| 2015-12-24 | $10.45 | $10.97 | $10.30 | $10.88 | $9.58 | 15,074 |
| 2015-12-23 | $10.15 | $10.52 | $10.10 | $10.29 | $9.06 | 5,529 |
| 2015-12-22 | $10.27 | $10.29 | $10.08 | $10.14 | $8.93 | 9,159 |
| 2015-12-21 | $10.18 | $10.29 | $10.02 | $10.14 | $8.93 | 8,240 |
| 2015-12-18 | $10.23 | $10.29 | $10.06 | $10.06 | $8.86 | 5,488 |
| 2015-12-17 | $10.22 | $10.28 | $10.14 | $10.15 | $8.94 | 4,586 |
| 2015-12-16 | $10.12 | $10.25 | $10.05 | $10.24 | $9.01 | 18,391 |
| 2015-12-15 | $10.17 | $10.20 | $10.05 | $10.12 | $8.91 | 1,509 |
| 2015-12-14 | $10.12 | $10.17 | $10.05 | $10.09 | $8.88 | 2,645 |
| 2015-12-11 | $10.12 | $10.17 | $10.01 | $10.05 | $8.85 | 10,180 |
| 2015-12-10 | $10.19 | $10.19 | $10.01 | $10.10 | $8.89 | 6,694 |
| 2015-12-09 | $10.09 | $10.10 | $10.02 | $10.05 | $8.85 | 3,426 |
| 2015-12-08 | $10.09 | $10.19 | $10.01 | $10.03 | $8.83 | 3,959 |
| 2015-12-07 | $10.26 | $10.26 | $10.01 | $10.10 | $8.89 | 7,492 |
| 2015-12-04 | $10.20 | $10.27 | $10.15 | $10.18 | $8.96 | 4,192 |
| 2015-12-03 | $10.21 | $10.29 | $10.13 | $10.24 | $9.02 | 2,928 |
| 2015-12-02 | $10.21 | $10.29 | $10.20 | $10.20 | $8.98 | 1,387 |
| 2015-12-01 | $10.13 | $10.25 | $10.13 | $10.19 | $8.97 | 9,607 |
| 2015-11-30 | $10.21 | $10.21 | $10.05 | $10.13 | $8.92 | 5,803 |
| 2015-11-27 | $10.05 | $10.18 | $10.05 | $10.18 | $8.96 | 1,694 |
| 2015-11-25 | $10.01 | $10.20 | $10.01 | $10.10 | $8.89 | 8,126 |
| 2015-11-24 | $10.16 | $10.22 | $10.01 | $10.06 | $8.86 | 11,625 |
| 2015-11-23 | $10.33 | $10.40 | $10.13 | $10.16 | $8.95 | 17,983 |
| 2015-11-20 | $10.30 | $10.30 | $10.10 | $10.21 | $8.99 | 15,872 |
| 2015-11-19 | $10.17 | $10.54 | $10.08 | $10.30 | $9.07 | 17,286 |
| 2015-11-18 | $10.04 | $10.09 | $10.00 | $10.08 | $8.88 | 9,317 |
| 2015-11-17 | $9.95 | $10.03 | $9.93 | $9.94 | $8.75 | 16,097 |
| 2015-11-16 | $10.00 | $10.02 | $9.90 | $9.96 | $8.77 | 16,268 |
| 2015-11-13 | $9.79 | $10.42 | $9.77 | $10.08 | $8.88 | 18,572 |
| 2015-11-12 | $9.75 | $9.90 | $9.75 | $9.86 | $8.68 | 3,696 |
| 2015-11-11 | $9.76 | $9.95 | $9.76 | $9.95 | $8.76 | 4,763 |
| 2015-11-10 | $9.54 | $9.58 | $9.41 | $9.57 | $8.43 | 12,716 |
| 2015-11-09 | $9.83 | $9.83 | $9.51 | $9.76 | $8.59 | 6,192 |
| 2015-11-06 | $9.70 | $9.90 | $9.60 | $9.79 | $8.62 | 22,711 |
| 2015-11-05 | $9.50 | $9.69 | $9.50 | $9.66 | $8.51 | 6,507 |
| 2015-11-04 | $9.31 | $9.51 | $9.15 | $9.51 | $8.37 | 9,501 |
| 2015-11-03 | $8.75 | $9.29 | $8.75 | $9.29 | $8.18 | 44,049 |
| 2015-11-02 | $8.64 | $8.70 | $8.64 | $8.65 | $7.62 | 4,995 |
| 2015-10-30 | $8.64 | $8.66 | $8.55 | $8.64 | $7.61 | 8,920 |
| 2015-10-29 | $8.52 | $8.64 | $8.42 | $8.55 | $7.53 | 7,299 |
| 2015-10-28 | $8.45 | $8.60 | $8.26 | $8.60 | $7.57 | 18,669 |
| 2015-10-27 | $8.22 | $8.30 | $8.20 | $8.20 | $7.22 | 1,924 |
| 2015-10-26 | $8.42 | $8.44 | $8.20 | $8.20 | $7.22 | 4,027 |
| 2015-10-23 | $8.22 | $8.25 | $8.21 | $8.24 | $7.26 | 2,017 |
| 2015-10-22 | $8.02 | $8.20 | $8.02 | $8.20 | $7.22 | 6,978 |
| 2015-10-21 | $8.10 | $8.10 | $8.06 | $8.06 | $7.10 | 2,129 |
| 2015-10-20 | $8.02 | $8.10 | $8.02 | $8.10 | $7.13 | 1,647 |
| 2015-10-19 | $8.10 | $8.10 | $8.00 | $8.10 | $7.13 | 8,755 |
| 2015-10-16 | $8.05 | $8.10 | $7.96 | $8.05 | $7.09 | 4,224 |
| 2015-10-15 | $8.22 | $8.22 | $7.91 | $8.04 | $7.08 | 13,205 |
| 2015-10-14 | $8.06 | $8.06 | $8.05 | $8.05 | $7.09 | 1,526 |
| 2015-10-13 | $8.08 | $8.11 | $8.06 | $8.11 | $7.14 | 2,961 |
| 2015-10-12 | $8.11 | $8.11 | $8.11 | $8.11 | $7.14 | 1 |
| 2015-10-09 | $8.11 | $8.11 | $8.11 | $8.11 | $7.14 | 220 |
| 2015-10-08 | $8.14 | $8.17 | $8.14 | $8.17 | $7.19 | 2,800 |
| 2015-10-07 | $8.19 | $8.19 | $8.10 | $8.14 | $7.17 | 1,078 |
| 2015-10-06 | $8.08 | $8.15 | $8.08 | $8.12 | $7.15 | 1,839 |
| 2015-10-05 | $8.16 | $8.20 | $8.01 | $8.20 | $7.22 | 5,854 |
| 2015-10-02 | $8.06 | $8.16 | $8.01 | $8.16 | $7.19 | 3,421 |
| 2015-10-01 | $8.16 | $8.16 | $8.07 | $8.07 | $7.11 | 702 |
| 2015-09-30 | $8.08 | $8.20 | $8.08 | $8.20 | $7.22 | 948 |
| 2015-09-29 | $8.14 | $8.16 | $8.05 | $8.11 | $7.14 | 6,767 |
| 2015-09-28 | $8.11 | $8.20 | $8.11 | $8.20 | $7.22 | 4,156 |
| 2015-09-25 | $8.13 | $8.35 | $8.06 | $8.35 | $7.35 | 1,521 |
| 2015-09-24 | $8.09 | $8.22 | $8.06 | $8.08 | $7.11 | 2,331 |
| 2015-09-23 | $8.20 | $8.20 | $8.06 | $8.15 | $7.18 | 15,079 |
| 2015-09-22 | $8.06 | $8.23 | $8.06 | $8.15 | $7.18 | 6,111 |
| 2015-09-21 | $8.18 | $8.18 | $8.06 | $8.16 | $7.19 | 5,411 |
| 2015-09-18 | $8.13 | $8.17 | $8.06 | $8.11 | $7.14 | 10,182 |
| 2015-09-17 | $8.24 | $8.24 | $8.11 | $8.20 | $7.22 | 2,524 |
| 2015-09-16 | $8.23 | $8.38 | $8.13 | $8.20 | $7.22 | 7,658 |
| 2015-09-15 | $8.34 | $8.34 | $8.16 | $8.16 | $7.19 | 1,534 |
| 2015-09-14 | $8.11 | $8.11 | $8.11 | $8.11 | $7.14 | 59 |
| 2015-09-11 | $8.06 | $8.22 | $8.06 | $8.11 | $7.14 | 3,659 |
| 2015-09-10 | $8.01 | $8.22 | $8.01 | $8.15 | $7.18 | 5,197 |
| 2015-09-09 | $8.12 | $8.35 | $8.11 | $8.11 | $7.14 | 2,227 |
| 2015-09-08 | $8.07 | $8.15 | $8.06 | $8.11 | $7.14 | 4,966 |
| 2015-09-04 | $8.06 | $8.06 | $8.06 | $8.06 | $7.10 | 502 |
| 2015-09-03 | $8.06 | $8.15 | $8.06 | $8.07 | $7.11 | 3,666 |
| 2015-09-02 | $8.15 | $8.15 | $8.08 | $8.08 | $7.11 | 1,991 |
| 2015-09-01 | $8.03 | $8.13 | $8.03 | $8.13 | $7.16 | 842 |
| 2015-08-31 | $8.12 | $8.12 | $8.01 | $8.10 | $7.13 | 4,512 |
| 2015-08-28 | $8.11 | $8.13 | $8.02 | $8.12 | $7.15 | 1,555 |
| 2015-08-27 | $8.26 | $8.26 | $8.13 | $8.13 | $7.16 | 822 |
| 2015-08-26 | $8.30 | $8.30 | $8.11 | $8.21 | $7.23 | 2,136 |
| 2015-08-25 | $8.31 | $8.31 | $8.06 | $8.16 | $7.19 | 6,423 |
| 2015-08-24 | $8.09 | $8.21 | $8.05 | $8.21 | $7.23 | 13,185 |
| 2015-08-21 | $8.23 | $8.41 | $8.22 | $8.33 | $7.33 | 6,681 |
| 2015-08-20 | $8.33 | $8.36 | $8.25 | $8.32 | $7.33 | 21,370 |
| 2015-08-19 | $8.27 | $8.37 | $8.27 | $8.35 | $7.35 | 11,253 |
| 2015-08-18 | $8.29 | $8.29 | $8.27 | $8.27 | $7.28 | 1,806 |
| 2015-08-17 | $8.30 | $8.33 | $8.27 | $8.27 | $7.28 | 998 |
| 2015-08-14 | $8.30 | $8.30 | $8.30 | $8.30 | $7.31 | 495 |
| 2015-08-13 | $8.36 | $8.39 | $8.33 | $8.33 | $7.33 | 8,725 |
| 2015-08-12 | $8.39 | $8.39 | $8.35 | $8.35 | $7.35 | 1,000 |
| 2015-08-11 | $8.32 | $8.32 | $8.32 | $8.32 | $7.33 | 13 |
| 2015-08-10 | $8.33 | $8.33 | $8.30 | $8.32 | $7.33 | 1,180 |
| 2015-08-07 | $8.55 | $8.73 | $8.31 | $8.32 | $7.32 | 32,981 |
| 2015-08-06 | $8.45 | $8.49 | $8.30 | $8.48 | $7.47 | 20,505 |
| 2015-08-05 | $8.54 | $8.54 | $8.40 | $8.46 | $7.45 | 13,702 |
| 2015-08-04 | $8.36 | $8.48 | $8.36 | $8.47 | $7.46 | 1,779 |
| 2015-08-03 | $8.42 | $8.42 | $8.36 | $8.38 | $7.38 | 2,754 |
| 2015-07-31 | $8.36 | $8.50 | $8.31 | $8.40 | $7.40 | 25,228 |
| 2015-07-30 | $8.31 | $8.41 | $8.31 | $8.41 | $7.41 | 891 |
| 2015-07-29 | $8.36 | $8.38 | $8.31 | $8.31 | $7.32 | 11,175 |
| 2015-07-28 | $8.36 | $8.42 | $8.36 | $8.36 | $7.36 | 854 |
| 2015-07-27 | $8.38 | $8.44 | $8.38 | $8.43 | $7.42 | 1,942 |
| 2015-07-24 | $8.39 | $8.55 | $8.38 | $8.38 | $7.38 | 2,916 |
| 2015-07-23 | $8.50 | $8.52 | $8.46 | $8.46 | $7.45 | 10,498 |
| 2015-07-22 | $8.35 | $8.45 | $8.35 | $8.41 | $7.41 | 6,068 |
| 2015-07-21 | $8.31 | $8.49 | $8.31 | $8.49 | $7.47 | 2,130 |
| 2015-07-20 | $8.39 | $8.42 | $8.35 | $8.35 | $7.35 | 5,648 |
| 2015-07-17 | $8.37 | $8.37 | $8.31 | $8.31 | $7.32 | 1,575 |
| 2015-07-16 | $8.31 | $8.32 | $8.31 | $8.32 | $7.33 | 1,150 |
| 2015-07-15 | $8.43 | $8.43 | $8.36 | $8.36 | $7.36 | 2,420 |
First United Corporation (FUNC) News Headlines
Recent First United Corporation (FUNC) News
Similar Companies to First United Corporation (FUNC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |