Global X MSCI Colombia ETF (GXG) Exchange: NYSE ARCA
Data as of April 30, 2024
$26.78 ($0.08) 0.30%
Global X MSCI Colombia ETF - Daily Information
Click for more stock information on Global X MSCI Colombia ETF.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $26.93 |
| Previous Close | $26.78 |
| High | $26.97 |
| Low | $26.63 |
| Adjusted Open | $26.93 |
| Previous Adjusted Close | $26.78 |
| Adjusted High | $26.97 |
| Adjusted Low | $26.63 |
Invest in Global X MSCI Colombia ETF (GXG)
Historical Stock Data for Global X MSCI Colombia ETF (GXG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $26.93 | $26.97 | $26.63 | $26.78 | $26.78 | 7,806 |
| 2024-04-04 | $26.62 | $26.99 | $26.21 | $26.70 | $26.70 | 14,103 |
| 2024-04-03 | $26.00 | $26.39 | $25.90 | $26.38 | $26.38 | 55,132 |
| 2024-04-02 | $25.34 | $25.86 | $25.28 | $25.84 | $25.84 | 16,642 |
| 2024-04-01 | $25.38 | $25.39 | $24.96 | $25.20 | $25.20 | 64,692 |
| 2024-03-28 | $24.99 | $25.23 | $24.98 | $25.23 | $25.23 | 91,698 |
| 2024-03-27 | $24.85 | $25.09 | $24.85 | $25.07 | $25.07 | 9,082 |
| 2024-03-26 | $24.76 | $24.84 | $24.61 | $24.71 | $24.71 | 4,699 |
| 2024-03-25 | $24.76 | $24.80 | $24.49 | $24.65 | $24.65 | 5,996 |
| 2024-03-22 | $24.47 | $24.53 | $24.21 | $24.53 | $24.53 | 11,350 |
| 2024-03-21 | $24.20 | $24.44 | $24.19 | $24.34 | $24.34 | 13,617 |
| 2024-03-20 | $24.10 | $24.33 | $24.09 | $24.28 | $24.28 | 3,860 |
| 2024-03-19 | $23.75 | $24.24 | $23.75 | $24.22 | $24.22 | 10,543 |
| 2024-03-18 | $23.81 | $24.20 | $23.81 | $24.16 | $24.16 | 17,335 |
| 2024-03-15 | $23.85 | $23.91 | $23.72 | $23.87 | $23.87 | 32,587 |
| 2024-03-14 | $23.75 | $23.82 | $23.68 | $23.72 | $23.72 | 31,492 |
| 2024-03-13 | $23.67 | $23.74 | $23.58 | $23.73 | $23.73 | 13,222 |
| 2024-03-12 | $23.65 | $23.76 | $23.50 | $23.50 | $23.50 | 12,721 |
| 2024-03-11 | $23.75 | $23.88 | $23.63 | $23.82 | $23.82 | 32,557 |
| 2024-03-08 | $23.87 | $23.94 | $23.66 | $23.80 | $23.80 | 17,897 |
| 2024-03-07 | $23.64 | $23.93 | $23.64 | $23.83 | $23.83 | 4,283 |
| 2024-03-06 | $23.44 | $23.74 | $23.44 | $23.74 | $23.74 | 25,327 |
| 2024-03-05 | $23.22 | $23.37 | $23.20 | $23.29 | $23.29 | 15,526 |
| 2024-03-04 | $23.25 | $23.37 | $23.12 | $23.31 | $23.31 | 16,178 |
| 2024-03-01 | $23.21 | $23.38 | $22.94 | $23.23 | $23.23 | 25,373 |
| 2024-02-29 | $23.42 | $23.46 | $23.32 | $23.42 | $23.42 | 18,121 |
| 2024-02-28 | $23.31 | $23.37 | $23.29 | $23.29 | $23.29 | 6,200 |
| 2024-02-27 | $23.15 | $23.44 | $23.15 | $23.31 | $23.31 | 9,758 |
| 2024-02-26 | $23.14 | $23.21 | $23.04 | $23.20 | $23.20 | 32,005 |
| 2024-02-23 | $22.90 | $23.20 | $22.86 | $23.17 | $23.17 | 15,324 |
| 2024-02-22 | $22.91 | $23.15 | $22.74 | $23.06 | $23.06 | 15,499 |
| 2024-02-21 | $22.59 | $22.97 | $22.58 | $22.96 | $22.96 | 21,496 |
| 2024-02-20 | $22.70 | $22.70 | $22.42 | $22.54 | $22.54 | 17,053 |
| 2024-02-16 | $22.63 | $22.97 | $22.63 | $22.85 | $22.85 | 41,789 |
| 2024-02-15 | $22.52 | $22.72 | $22.51 | $22.72 | $22.72 | 22,728 |
| 2024-02-14 | $22.61 | $22.67 | $22.37 | $22.43 | $22.43 | 18,058 |
| 2024-02-13 | $22.81 | $22.81 | $22.54 | $22.61 | $22.61 | 16,151 |
| 2024-02-12 | $22.85 | $22.95 | $22.75 | $22.83 | $22.83 | 32,444 |
| 2024-02-09 | $23.10 | $23.10 | $22.73 | $22.81 | $22.81 | 57,209 |
| 2024-02-08 | $22.99 | $23.33 | $22.95 | $23.09 | $23.09 | 98,791 |
| 2024-02-07 | $23.10 | $23.22 | $22.94 | $23.09 | $23.09 | 193,904 |
| 2024-02-06 | $23.08 | $23.35 | $22.98 | $23.07 | $23.07 | 48,241 |
| 2024-02-05 | $22.85 | $23.29 | $22.72 | $22.97 | $22.97 | 103,658 |
| 2024-02-02 | $23.39 | $23.50 | $23.06 | $23.12 | $23.12 | 27,473 |
| 2024-02-01 | $23.63 | $23.75 | $23.56 | $23.75 | $23.75 | 14,589 |
| 2024-01-31 | $23.73 | $23.73 | $23.47 | $23.64 | $23.64 | 9,154 |
| 2024-01-30 | $23.64 | $23.67 | $23.52 | $23.52 | $23.52 | 12,968 |
| 2024-01-29 | $23.74 | $23.74 | $23.46 | $23.70 | $23.70 | 16,333 |
| 2024-01-26 | $23.47 | $23.64 | $23.37 | $23.64 | $23.64 | 10,588 |
| 2024-01-25 | $23.42 | $23.49 | $23.05 | $23.29 | $23.29 | 45,104 |
| 2024-01-24 | $23.50 | $23.52 | $23.08 | $23.15 | $23.15 | 108,375 |
| 2024-01-23 | $23.65 | $23.66 | $23.30 | $23.41 | $23.41 | 24,162 |
| 2024-01-22 | $23.60 | $23.73 | $23.44 | $23.73 | $23.73 | 10,281 |
| 2024-01-19 | $23.49 | $23.68 | $23.42 | $23.51 | $23.51 | 38,333 |
| 2024-01-18 | $23.71 | $23.72 | $23.48 | $23.58 | $23.58 | 13,766 |
| 2024-01-17 | $23.61 | $23.88 | $23.29 | $23.67 | $23.67 | 51,559 |
| 2024-01-16 | $24.08 | $24.12 | $23.78 | $23.78 | $23.78 | 10,451 |
| 2024-01-12 | $24.23 | $24.23 | $23.99 | $24.03 | $24.03 | 10,567 |
| 2024-01-11 | $23.97 | $24.17 | $23.93 | $24.13 | $24.13 | 38,307 |
| 2024-01-10 | $24.34 | $24.34 | $23.84 | $23.95 | $23.95 | 27,164 |
| 2024-01-09 | $24.20 | $24.38 | $23.85 | $24.31 | $24.31 | 42,409 |
| 2024-01-08 | $24.39 | $24.65 | $24.32 | $24.36 | $24.36 | 62,286 |
| 2024-01-05 | $23.82 | $24.57 | $23.68 | $24.44 | $24.44 | 121,142 |
| 2024-01-04 | $23.23 | $23.69 | $23.19 | $23.57 | $23.57 | 24,442 |
| 2024-01-03 | $22.70 | $23.23 | $22.63 | $23.01 | $23.01 | 52,725 |
| 2024-01-02 | $22.97 | $23.36 | $22.90 | $23.28 | $23.28 | 65,523 |
| 2023-12-29 | $23.45 | $23.45 | $22.90 | $23.10 | $23.10 | 70,119 |
| 2023-12-28 | $23.30 | $23.34 | $22.94 | $23.03 | $23.03 | 99,556 |
| 2023-12-27 | $24.19 | $24.35 | $24.12 | $24.32 | $24.32 | 29,970 |
| 2023-12-26 | $23.44 | $24.16 | $23.44 | $24.12 | $24.12 | 23,947 |
| 2023-12-22 | $23.19 | $23.40 | $23.00 | $23.39 | $23.39 | 16,049 |
| 2023-12-21 | $23.06 | $23.19 | $22.94 | $23.10 | $23.10 | 53,607 |
| 2023-12-20 | $23.11 | $23.35 | $22.98 | $22.98 | $22.98 | 25,315 |
| 2023-12-19 | $23.00 | $23.17 | $22.80 | $22.99 | $22.99 | 62,458 |
| 2023-12-18 | $22.90 | $23.33 | $22.90 | $23.03 | $23.03 | 19,234 |
| 2023-12-15 | $22.92 | $22.93 | $22.71 | $22.88 | $22.88 | 11,191 |
| 2023-12-14 | $22.50 | $22.90 | $22.45 | $22.89 | $22.89 | 24,488 |
| 2023-12-13 | $21.97 | $22.46 | $21.85 | $22.45 | $22.45 | 19,532 |
| 2023-12-12 | $22.06 | $22.06 | $21.65 | $21.86 | $21.86 | 22,644 |
| 2023-12-11 | $22.01 | $22.03 | $21.90 | $21.94 | $21.94 | 8,668 |
| 2023-12-08 | $21.77 | $22.06 | $21.71 | $22.06 | $22.06 | 24,883 |
| 2023-12-07 | $21.68 | $21.87 | $21.62 | $21.78 | $21.78 | 83,602 |
| 2023-12-06 | $21.97 | $21.97 | $21.65 | $21.68 | $21.68 | 13,988 |
| 2023-12-05 | $21.93 | $22.02 | $21.75 | $21.90 | $21.90 | 17,141 |
| 2023-12-04 | $22.00 | $22.10 | $21.95 | $22.05 | $22.05 | 24,951 |
| 2023-12-01 | $21.86 | $22.19 | $21.86 | $22.18 | $22.18 | 31,054 |
| 2023-11-30 | $21.66 | $21.91 | $21.44 | $21.71 | $21.71 | 139,120 |
| 2023-11-29 | $22.00 | $22.00 | $21.67 | $21.70 | $21.70 | 27,463 |
| 2023-11-28 | $21.90 | $22.10 | $21.88 | $22.02 | $22.02 | 20,508 |
| 2023-11-27 | $21.80 | $21.87 | $21.68 | $21.81 | $21.81 | 24,354 |
| 2023-11-24 | $21.51 | $21.73 | $21.38 | $21.66 | $21.66 | 11,806 |
| 2023-11-22 | $21.08 | $21.63 | $21.00 | $21.52 | $21.52 | 201,648 |
| 2023-11-21 | $21.24 | $21.24 | $21.00 | $21.13 | $21.13 | 6,586 |
| 2023-11-20 | $21.04 | $21.59 | $21.04 | $21.36 | $21.36 | 14,538 |
| 2023-11-17 | $20.62 | $21.03 | $20.62 | $21.03 | $21.03 | 3,805 |
| 2023-11-16 | $20.80 | $20.84 | $20.52 | $20.57 | $20.57 | 3,792 |
| 2023-11-15 | $21.11 | $21.28 | $20.88 | $20.88 | $20.88 | 8,437 |
| 2023-11-14 | $20.97 | $21.20 | $20.96 | $21.05 | $21.05 | 2,793 |
| 2023-11-13 | $20.76 | $20.76 | $20.55 | $20.72 | $20.72 | 14,719 |
| 2023-11-10 | $20.63 | $20.81 | $20.59 | $20.81 | $20.81 | 13,616 |
| 2023-11-09 | $20.57 | $20.75 | $20.43 | $20.54 | $20.54 | 9,911 |
| 2023-11-08 | $20.30 | $20.50 | $20.18 | $20.22 | $20.22 | 14,547 |
| 2023-11-07 | $20.90 | $21.41 | $20.24 | $20.43 | $20.43 | 9,535 |
| 2023-11-06 | $21.49 | $21.49 | $20.86 | $20.89 | $20.89 | 8,201 |
| 2023-11-03 | $20.85 | $21.15 | $20.85 | $21.15 | $21.15 | 9,081 |
| 2023-11-02 | $20.38 | $20.70 | $20.16 | $20.65 | $20.65 | 5,659 |
| 2023-11-01 | $19.95 | $20.19 | $19.82 | $20.16 | $20.16 | 34,956 |
| 2023-10-31 | $20.06 | $20.20 | $20.01 | $20.03 | $20.03 | 5,655 |
| 2023-10-30 | $20.33 | $20.56 | $20.29 | $20.36 | $20.36 | 8,691 |
| 2023-10-27 | $20.22 | $20.32 | $20.10 | $20.26 | $20.26 | 11,507 |
| 2023-10-26 | $20.02 | $20.28 | $19.90 | $20.25 | $20.25 | 18,714 |
| 2023-10-25 | $19.66 | $20.02 | $19.66 | $20.02 | $20.02 | 5,905 |
| 2023-10-24 | $20.04 | $20.15 | $19.92 | $19.93 | $19.93 | 22,096 |
| 2023-10-23 | $20.34 | $20.34 | $19.92 | $19.92 | $19.92 | 27,978 |
| 2023-10-20 | $20.37 | $20.54 | $20.27 | $20.41 | $20.41 | 3,462 |
| 2023-10-19 | $20.54 | $20.79 | $20.45 | $20.50 | $20.50 | 11,568 |
| 2023-10-18 | $20.58 | $20.61 | $20.51 | $20.61 | $20.61 | 2,184 |
| 2023-10-17 | $20.38 | $20.80 | $20.38 | $20.69 | $20.69 | 2,450 |
| 2023-10-16 | $20.51 | $20.60 | $20.51 | $20.60 | $20.60 | 3,068 |
| 2023-10-13 | $20.42 | $20.44 | $20.25 | $20.25 | $20.25 | 9,554 |
| 2023-10-12 | $20.46 | $20.54 | $19.94 | $20.23 | $20.23 | 5,894 |
| 2023-10-11 | $20.60 | $20.60 | $20.30 | $20.40 | $20.40 | 8,455 |
| 2023-10-10 | $20.00 | $20.56 | $20.00 | $20.53 | $20.53 | 12,391 |
| 2023-10-09 | $19.80 | $19.98 | $19.73 | $19.91 | $19.91 | 5,913 |
| 2023-10-06 | $19.30 | $19.77 | $19.22 | $19.59 | $19.59 | 5,751 |
| 2023-10-05 | $19.79 | $19.79 | $19.45 | $19.50 | $19.50 | 8,483 |
| 2023-10-04 | $20.07 | $20.07 | $19.73 | $19.91 | $19.91 | 8,304 |
| 2023-10-03 | $20.46 | $20.56 | $20.07 | $20.09 | $20.09 | 15,403 |
| 2023-10-02 | $20.93 | $21.58 | $20.57 | $20.67 | $20.67 | 30,988 |
| 2023-09-29 | $21.21 | $21.30 | $21.00 | $21.08 | $21.08 | 22,313 |
| 2023-09-28 | $20.78 | $21.03 | $20.78 | $20.94 | $20.94 | 12,504 |
| 2023-09-27 | $20.62 | $20.70 | $20.55 | $20.61 | $20.61 | 6,938 |
| 2023-09-26 | $20.73 | $20.73 | $20.48 | $20.51 | $20.51 | 6,617 |
| 2023-09-25 | $20.88 | $20.91 | $20.41 | $20.86 | $20.86 | 21,999 |
| 2023-09-22 | $20.89 | $21.21 | $20.88 | $20.88 | $20.88 | 16,917 |
| 2023-09-21 | $21.26 | $21.26 | $20.74 | $20.88 | $20.88 | 8,817 |
| 2023-09-20 | $21.25 | $21.47 | $21.11 | $21.37 | $21.37 | 9,428 |
| 2023-09-19 | $21.23 | $21.23 | $21.08 | $21.15 | $21.15 | 1,930 |
| 2023-09-18 | $20.98 | $21.24 | $20.98 | $21.20 | $21.20 | 15,679 |
| 2023-09-15 | $20.87 | $20.97 | $20.81 | $20.87 | $20.87 | 5,727 |
| 2023-09-14 | $20.69 | $20.93 | $20.68 | $20.85 | $20.85 | 7,774 |
| 2023-09-13 | $20.66 | $20.69 | $20.54 | $20.54 | $20.54 | 6,160 |
| 2023-09-12 | $20.03 | $20.56 | $20.03 | $20.54 | $20.54 | 5,261 |
| 2023-09-11 | $20.17 | $20.39 | $20.10 | $20.33 | $20.33 | 22,280 |
| 2023-09-08 | $20.07 | $20.46 | $19.94 | $20.20 | $20.20 | 19,536 |
| 2023-09-07 | $19.48 | $20.06 | $19.48 | $19.85 | $19.85 | 12,926 |
| 2023-09-06 | $19.49 | $19.67 | $19.40 | $19.42 | $19.42 | 55,569 |
| 2023-09-05 | $20.12 | $20.35 | $19.71 | $19.71 | $19.71 | 19,619 |
| 2023-09-01 | $20.35 | $20.59 | $20.23 | $20.23 | $20.23 | 15,824 |
| 2023-08-31 | $20.65 | $20.65 | $20.40 | $20.40 | $20.40 | 15,087 |
| 2023-08-30 | $20.68 | $21.00 | $20.52 | $20.89 | $20.89 | 73,240 |
| 2023-08-29 | $20.25 | $20.56 | $20.25 | $20.56 | $20.56 | 20,914 |
| 2023-08-28 | $20.13 | $20.31 | $20.13 | $20.27 | $20.27 | 3,850 |
| 2023-08-25 | $20.21 | $20.32 | $20.05 | $20.13 | $20.13 | 8,348 |
| 2023-08-24 | $20.35 | $20.38 | $20.26 | $20.26 | $20.26 | 1,510 |
| 2023-08-23 | $20.35 | $20.55 | $20.24 | $20.24 | $20.24 | 17,935 |
| 2023-08-22 | $20.65 | $20.65 | $20.33 | $20.33 | $20.33 | 3,011 |
| 2023-08-21 | $20.85 | $20.85 | $20.65 | $20.78 | $20.78 | 10,268 |
| 2023-08-18 | $20.61 | $20.71 | $20.56 | $20.71 | $20.71 | 2,880 |
| 2023-08-17 | $20.83 | $20.87 | $20.68 | $20.68 | $20.68 | 1,823 |
| 2023-08-16 | $20.87 | $20.87 | $20.64 | $20.72 | $20.72 | 10,783 |
| 2023-08-15 | $21.34 | $21.34 | $20.87 | $20.89 | $20.89 | 24,751 |
| 2023-08-14 | $21.78 | $21.78 | $21.29 | $21.35 | $21.35 | 18,461 |
| 2023-08-11 | $21.99 | $21.99 | $21.63 | $21.86 | $21.86 | 16,814 |
| 2023-08-10 | $22.21 | $22.21 | $21.82 | $21.97 | $21.97 | 22,037 |
| 2023-08-09 | $22.05 | $22.05 | $21.78 | $22.04 | $22.04 | 11,321 |
| 2023-08-08 | $21.84 | $21.97 | $21.77 | $21.83 | $21.83 | 25,822 |
| 2023-08-07 | $22.10 | $22.33 | $22.10 | $22.33 | $22.33 | 12,384 |
| 2023-08-04 | $21.92 | $22.26 | $21.82 | $22.14 | $22.14 | 15,306 |
| 2023-08-03 | $21.91 | $22.00 | $21.51 | $21.51 | $21.51 | 9,610 |
| 2023-08-02 | $22.50 | $22.50 | $21.81 | $21.91 | $21.91 | 29,990 |
| 2023-08-01 | $23.00 | $23.00 | $22.45 | $22.54 | $22.54 | 15,868 |
| 2023-07-31 | $22.80 | $23.11 | $22.78 | $23.05 | $23.05 | 31,152 |
| 2023-07-28 | $22.69 | $22.80 | $22.58 | $22.76 | $22.76 | 13,913 |
| 2023-07-27 | $22.70 | $22.70 | $22.33 | $22.48 | $22.48 | 15,162 |
| 2023-07-26 | $22.61 | $22.79 | $22.57 | $22.59 | $22.59 | 22,440 |
| 2023-07-25 | $22.75 | $22.75 | $22.60 | $22.62 | $22.62 | 15,109 |
| 2023-07-24 | $22.15 | $22.87 | $22.15 | $22.55 | $22.55 | 27,200 |
| 2023-07-21 | $22.67 | $22.67 | $22.53 | $22.65 | $22.65 | 23,422 |
| 2023-07-20 | $22.48 | $22.76 | $22.47 | $22.66 | $22.66 | 9,052 |
| 2023-07-19 | $22.67 | $22.79 | $22.63 | $22.66 | $22.66 | 6,753 |
| 2023-07-18 | $22.32 | $22.65 | $22.27 | $22.51 | $22.51 | 5,651 |
| 2023-07-17 | $22.20 | $22.20 | $21.84 | $22.20 | $22.20 | 4,463 |
| 2023-07-14 | $22.24 | $22.24 | $21.79 | $21.98 | $21.98 | 11,004 |
| 2023-07-13 | $21.94 | $22.33 | $21.85 | $22.19 | $22.19 | 15,812 |
| 2023-07-12 | $21.40 | $21.81 | $21.36 | $21.72 | $21.72 | 72,853 |
| 2023-07-11 | $21.15 | $21.30 | $21.10 | $21.30 | $21.30 | 8,206 |
| 2023-07-10 | $21.20 | $21.20 | $21.07 | $21.16 | $21.16 | 14,988 |
| 2023-07-07 | $20.50 | $21.12 | $20.42 | $21.10 | $21.10 | 11,517 |
| 2023-07-06 | $20.88 | $20.88 | $20.27 | $20.34 | $20.34 | 8,947 |
| 2023-07-05 | $21.16 | $21.25 | $21.05 | $21.06 | $21.06 | 22,663 |
| 2023-07-03 | $21.06 | $21.37 | $21.06 | $21.16 | $21.16 | 12,801 |
| 2023-06-30 | $20.84 | $21.17 | $20.84 | $20.94 | $20.94 | 4,858 |
| 2023-06-29 | $20.84 | $20.89 | $20.69 | $20.89 | $20.89 | 7,125 |
| 2023-06-28 | $21.17 | $21.25 | $21.09 | $21.25 | $20.83 | 28,528 |
| 2023-06-27 | $21.49 | $21.73 | $20.91 | $21.24 | $20.82 | 51,510 |
| 2023-06-26 | $21.06 | $21.23 | $20.98 | $21.19 | $20.78 | 2,625 |
| 2023-06-23 | $21.41 | $21.47 | $20.96 | $21.03 | $20.61 | 7,710 |
| 2023-06-22 | $21.60 | $21.64 | $21.22 | $21.50 | $21.07 | 22,954 |
| 2023-06-21 | $21.72 | $21.94 | $21.64 | $21.64 | $21.21 | 5,297 |
| 2023-06-20 | $22.00 | $22.15 | $21.53 | $21.66 | $21.23 | 31,663 |
| 2023-06-16 | $22.03 | $22.59 | $21.92 | $22.02 | $21.58 | 15,193 |
| 2023-06-15 | $21.70 | $22.00 | $21.66 | $22.00 | $21.56 | 4,385 |
| 2023-06-14 | $21.90 | $21.90 | $21.69 | $21.76 | $21.32 | 7,529 |
| 2023-06-13 | $21.85 | $21.95 | $21.73 | $21.85 | $21.42 | 23,571 |
| 2023-06-12 | $21.76 | $21.96 | $21.51 | $21.85 | $21.42 | 33,944 |
| 2023-06-09 | $22.13 | $22.43 | $21.60 | $21.64 | $21.21 | 24,827 |
| 2023-06-08 | $21.83 | $21.96 | $21.79 | $21.91 | $21.91 | 28,148 |
| 2023-06-07 | $21.84 | $21.86 | $21.73 | $21.83 | $21.83 | 14,674 |
| 2023-06-06 | $20.85 | $21.66 | $20.76 | $21.58 | $21.58 | 21,983 |
| 2023-06-05 | $20.93 | $20.99 | $20.55 | $20.85 | $20.85 | 8,200 |
| 2023-06-02 | $20.03 | $20.82 | $20.00 | $20.57 | $20.57 | 21,012 |
| 2023-06-01 | $19.31 | $19.89 | $19.24 | $19.85 | $19.85 | 10,475 |
| 2023-05-31 | $19.50 | $19.50 | $19.20 | $19.24 | $19.24 | 4,076 |
| 2023-05-30 | $19.48 | $19.64 | $19.28 | $19.48 | $19.48 | 26,708 |
| 2023-05-26 | $19.28 | $19.43 | $19.08 | $19.36 | $19.36 | 35,254 |
| 2023-05-25 | $19.42 | $19.43 | $19.05 | $19.08 | $19.08 | 6,811 |
| 2023-05-24 | $19.71 | $19.74 | $19.46 | $19.48 | $19.48 | 1,585 |
| 2023-05-23 | $19.56 | $19.81 | $19.56 | $19.77 | $19.77 | 39,077 |
| 2023-05-22 | $19.68 | $19.70 | $19.38 | $19.62 | $19.62 | 18,781 |
| 2023-05-19 | $19.40 | $19.73 | $19.40 | $19.50 | $19.50 | 7,444 |
| 2023-05-18 | $19.53 | $19.53 | $19.34 | $19.43 | $19.43 | 4,028 |
| 2023-05-17 | $19.55 | $19.71 | $19.49 | $19.64 | $19.64 | 3,200 |
| 2023-05-16 | $19.91 | $19.94 | $19.48 | $19.48 | $19.48 | 1,615 |
| 2023-05-15 | $19.77 | $20.05 | $19.77 | $19.84 | $19.84 | 12,211 |
| 2023-05-12 | $19.43 | $19.67 | $19.38 | $19.66 | $19.66 | 59,078 |
| 2023-05-11 | $19.83 | $19.83 | $19.56 | $19.56 | $19.56 | 459 |
| 2023-05-10 | $19.93 | $19.96 | $19.78 | $19.88 | $19.88 | 5,117 |
| 2023-05-09 | $19.86 | $19.94 | $19.79 | $19.80 | $19.80 | 15,724 |
| 2023-05-08 | $19.84 | $20.28 | $19.84 | $19.99 | $19.99 | 25,789 |
| 2023-05-05 | $19.61 | $19.97 | $19.60 | $19.83 | $19.83 | 7,609 |
| 2023-05-04 | $19.22 | $19.33 | $19.08 | $19.16 | $19.16 | 3,815 |
| 2023-05-03 | $19.18 | $19.40 | $19.05 | $19.10 | $19.10 | 57,997 |
| 2023-05-02 | $19.69 | $19.69 | $19.18 | $19.20 | $19.20 | 20,379 |
| 2023-05-01 | $19.69 | $19.98 | $19.57 | $19.73 | $19.73 | 63,453 |
| 2023-04-28 | $19.46 | $19.64 | $19.36 | $19.64 | $19.64 | 13,396 |
| 2023-04-27 | $19.65 | $19.65 | $19.23 | $19.29 | $19.29 | 17,118 |
| 2023-04-26 | $20.25 | $20.25 | $19.66 | $19.83 | $19.83 | 37,269 |
| 2023-04-25 | $20.97 | $20.97 | $20.09 | $20.09 | $20.09 | 22,636 |
| 2023-04-24 | $20.66 | $21.05 | $20.65 | $21.05 | $21.05 | 5,242 |
| 2023-04-21 | $20.72 | $20.74 | $20.54 | $20.74 | $20.74 | 8,101 |
| 2023-04-20 | $20.80 | $20.84 | $20.67 | $20.78 | $20.78 | 7,399 |
| 2023-04-19 | $20.98 | $21.00 | $20.70 | $20.80 | $20.80 | 11,317 |
| 2023-04-18 | $21.28 | $21.28 | $21.04 | $21.05 | $21.05 | 12,912 |
| 2023-04-17 | $21.34 | $21.57 | $21.24 | $21.36 | $21.36 | 15,144 |
| 2023-04-14 | $21.13 | $21.20 | $21.09 | $21.20 | $21.20 | 5,155 |
| 2023-04-13 | $20.89 | $21.10 | $20.89 | $21.09 | $21.09 | 10,103 |
| 2023-04-12 | $20.49 | $20.85 | $20.49 | $20.74 | $20.74 | 12,139 |
| 2023-04-11 | $20.08 | $20.47 | $20.07 | $20.47 | $20.47 | 14,132 |
| 2023-04-10 | $19.81 | $19.97 | $19.81 | $19.97 | $19.97 | 3,810 |
| 2023-04-06 | $19.75 | $19.84 | $19.75 | $19.83 | $19.83 | 33,445 |
| 2023-04-05 | $19.73 | $19.77 | $19.43 | $19.71 | $19.71 | 3,191 |
| 2023-04-04 | $19.69 | $19.92 | $19.64 | $19.75 | $19.75 | 15,572 |
| 2023-04-03 | $19.56 | $19.67 | $19.45 | $19.66 | $19.66 | 30,600 |
| 2023-03-31 | $19.11 | $19.36 | $19.11 | $19.31 | $19.31 | 10,195 |
| 2023-03-30 | $18.93 | $19.08 | $18.92 | $19.06 | $19.06 | 10,028 |
| 2023-03-29 | $18.50 | $18.86 | $18.50 | $18.81 | $18.81 | 14,976 |
| 2023-03-28 | $18.43 | $18.55 | $18.33 | $18.50 | $18.50 | 5,455 |
| 2023-03-27 | $18.04 | $18.29 | $18.04 | $18.29 | $18.29 | 14,126 |
| 2023-03-24 | $17.62 | $17.83 | $17.52 | $17.77 | $17.77 | 29,469 |
| 2023-03-23 | $18.24 | $18.27 | $17.85 | $17.89 | $17.89 | 7,037 |
| 2023-03-22 | $18.26 | $18.29 | $17.96 | $17.96 | $17.96 | 6,156 |
| 2023-03-21 | $18.06 | $18.24 | $18.06 | $18.22 | $18.22 | 4,199 |
| 2023-03-20 | $17.66 | $17.81 | $17.66 | $17.81 | $17.81 | 5,394 |
| 2023-03-17 | $17.87 | $18.19 | $17.75 | $17.75 | $17.75 | 33,101 |
| 2023-03-16 | $17.75 | $18.08 | $17.62 | $18.05 | $18.05 | 14,158 |
| 2023-03-15 | $17.63 | $18.25 | $17.59 | $17.73 | $17.73 | 90,635 |
| 2023-03-14 | $18.62 | $18.93 | $18.62 | $18.66 | $18.66 | 6,044 |
| 2023-03-13 | $19.00 | $19.00 | $18.40 | $18.57 | $18.57 | 51,837 |
| 2023-03-10 | $19.39 | $19.40 | $19.00 | $19.06 | $19.06 | 18,900 |
| 2023-03-09 | $19.79 | $19.82 | $19.19 | $19.20 | $19.20 | 13,487 |
| 2023-03-08 | $19.77 | $19.89 | $19.66 | $19.67 | $19.67 | 5,882 |
| 2023-03-07 | $19.93 | $20.11 | $19.61 | $19.66 | $19.66 | 12,446 |
| 2023-03-06 | $19.65 | $19.90 | $19.65 | $19.85 | $19.85 | 22,007 |
| 2023-03-03 | $19.13 | $19.61 | $19.06 | $19.52 | $19.52 | 7,856 |
| 2023-03-02 | $18.96 | $19.13 | $18.96 | $19.08 | $19.08 | 10,992 |
| 2023-03-01 | $18.84 | $19.06 | $18.84 | $18.97 | $18.97 | 7,396 |
| 2023-02-28 | $19.30 | $19.30 | $18.81 | $18.81 | $18.81 | 88,635 |
| 2023-02-27 | $18.92 | $19.28 | $18.92 | $19.18 | $19.18 | 25,913 |
| 2023-02-24 | $18.72 | $18.84 | $18.71 | $18.82 | $18.82 | 7,723 |
| 2023-02-23 | $18.92 | $18.99 | $18.77 | $18.83 | $18.83 | 9,053 |
| 2023-02-22 | $18.72 | $18.78 | $18.63 | $18.70 | $18.70 | 5,482 |
| 2023-02-21 | $18.91 | $18.99 | $18.66 | $18.66 | $18.66 | 12,838 |
| 2023-02-17 | $19.13 | $19.19 | $18.92 | $18.95 | $18.95 | 48,208 |
| 2023-02-16 | $18.93 | $19.20 | $18.93 | $19.12 | $19.12 | 21,235 |
| 2023-02-15 | $19.35 | $19.36 | $18.90 | $19.07 | $19.07 | 30,111 |
| 2023-02-14 | $19.88 | $19.88 | $19.30 | $19.52 | $19.52 | 69,494 |
| 2023-02-13 | $19.94 | $20.05 | $19.80 | $19.84 | $19.84 | 12,051 |
| 2023-02-10 | $19.96 | $20.17 | $19.91 | $19.95 | $19.95 | 10,303 |
| 2023-02-09 | $20.49 | $20.49 | $20.01 | $20.04 | $20.04 | 9,962 |
| 2023-02-08 | $20.47 | $20.67 | $20.18 | $20.28 | $20.28 | 9,263 |
| 2023-02-07 | $20.23 | $20.95 | $20.23 | $20.50 | $20.50 | 5,708 |
| 2023-02-06 | $20.35 | $20.55 | $20.05 | $20.26 | $20.26 | 15,193 |
| 2023-02-03 | $20.66 | $20.70 | $20.52 | $20.63 | $20.63 | 17,171 |
| 2023-02-02 | $21.34 | $21.34 | $20.80 | $20.90 | $20.90 | 11,762 |
| 2023-02-01 | $21.25 | $21.36 | $20.79 | $21.23 | $21.23 | 22,469 |
| 2023-01-31 | $21.18 | $21.29 | $21.06 | $21.12 | $21.12 | 13,352 |
| 2023-01-30 | $21.34 | $21.54 | $21.04 | $21.06 | $21.06 | 9,676 |
| 2023-01-27 | $21.96 | $21.96 | $21.45 | $21.52 | $21.52 | 17,088 |
| 2023-01-26 | $22.11 | $22.11 | $21.91 | $21.96 | $21.96 | 12,032 |
| 2023-01-25 | $22.14 | $22.16 | $21.85 | $22.05 | $22.05 | 20,985 |
| 2023-01-24 | $22.26 | $22.26 | $21.74 | $22.22 | $22.22 | 12,077 |
| 2023-01-23 | $22.20 | $22.61 | $22.20 | $22.34 | $22.34 | 31,246 |
| 2023-01-20 | $22.08 | $22.10 | $21.63 | $22.10 | $22.10 | 45,603 |
| 2023-01-19 | $21.89 | $21.90 | $21.49 | $21.60 | $21.60 | 15,145 |
| 2023-01-18 | $22.02 | $22.06 | $21.69 | $21.69 | $21.69 | 14,926 |
| 2023-01-17 | $21.55 | $21.74 | $21.54 | $21.59 | $21.59 | 4,560 |
| 2023-01-13 | $21.45 | $21.90 | $21.45 | $21.71 | $21.71 | 43,696 |
| 2023-01-12 | $21.63 | $21.80 | $21.45 | $21.57 | $21.57 | 9,159 |
| 2023-01-11 | $21.19 | $21.49 | $21.19 | $21.39 | $21.39 | 9,015 |
| 2023-01-10 | $20.91 | $21.28 | $20.78 | $21.16 | $21.16 | 10,262 |
| 2023-01-09 | $20.89 | $21.00 | $20.78 | $20.78 | $20.78 | 94,854 |
| 2023-01-06 | $20.19 | $20.67 | $20.09 | $20.67 | $20.67 | 5,641 |
| 2023-01-05 | $19.67 | $19.99 | $19.62 | $19.95 | $19.95 | 7,718 |
| 2023-01-04 | $19.60 | $19.84 | $19.49 | $19.76 | $19.76 | 13,666 |
| 2023-01-03 | $20.07 | $20.31 | $19.73 | $19.76 | $19.76 | 85,317 |
| 2022-12-30 | $19.94 | $20.10 | $19.82 | $19.84 | $19.84 | 74,582 |
| 2022-12-29 | $20.23 | $20.44 | $19.89 | $20.18 | $20.18 | 116,146 |
| 2022-12-28 | $20.92 | $21.73 | $20.64 | $20.88 | $19.89 | 21,851 |
| 2022-12-27 | $20.70 | $20.88 | $20.33 | $20.75 | $19.76 | 20,704 |
| 2022-12-23 | $20.33 | $20.72 | $20.07 | $20.69 | $19.70 | 81,543 |
| 2022-12-22 | $20.56 | $20.56 | $20.16 | $20.30 | $19.33 | 57,209 |
| 2022-12-21 | $20.17 | $20.54 | $20.13 | $20.43 | $19.46 | 4,723 |
| 2022-12-20 | $20.06 | $20.16 | $20.05 | $20.06 | $19.10 | 7,117 |
| 2022-12-19 | $19.87 | $20.07 | $19.78 | $19.88 | $18.93 | 9,301 |
| 2022-12-16 | $19.96 | $19.97 | $19.81 | $19.87 | $18.92 | 12,320 |
| 2022-12-15 | $20.24 | $20.24 | $20.00 | $20.12 | $19.16 | 14,040 |
| 2022-12-14 | $20.35 | $20.35 | $20.13 | $20.16 | $19.20 | 5,995 |
| 2022-12-13 | $20.80 | $20.88 | $20.30 | $20.42 | $19.45 | 37,958 |
| 2022-12-12 | $20.15 | $20.21 | $19.98 | $20.07 | $19.11 | 8,831 |
| 2022-12-09 | $20.07 | $20.16 | $19.85 | $20.15 | $20.15 | 20,584 |
| 2022-12-08 | $20.09 | $20.24 | $19.88 | $20.06 | $20.06 | 66,200 |
| 2022-12-07 | $20.20 | $20.43 | $20.10 | $20.10 | $20.10 | 9,978 |
| 2022-12-06 | $20.10 | $20.21 | $19.90 | $20.16 | $20.16 | 26,640 |
| 2022-12-05 | $20.50 | $20.59 | $20.06 | $20.06 | $20.06 | 21,428 |
| 2022-12-02 | $20.53 | $20.64 | $20.51 | $20.57 | $20.57 | 7,085 |
| 2022-12-01 | $20.62 | $20.92 | $20.62 | $20.81 | $20.81 | 13,827 |
| 2022-11-30 | $20.86 | $20.86 | $20.50 | $20.81 | $20.81 | 19,827 |
| 2022-11-29 | $20.70 | $20.76 | $20.54 | $20.76 | $20.76 | 6,613 |
| 2022-11-28 | $20.68 | $20.68 | $20.32 | $20.32 | $20.32 | 6,064 |
| 2022-11-25 | $20.66 | $20.78 | $20.64 | $20.64 | $20.64 | 4,220 |
| 2022-11-23 | $20.38 | $20.58 | $20.38 | $20.58 | $20.58 | 8,528 |
| 2022-11-22 | $19.95 | $20.34 | $19.95 | $20.33 | $20.33 | 4,095 |
| 2022-11-21 | $19.90 | $19.95 | $19.75 | $19.92 | $19.92 | 20,441 |
| 2022-11-18 | $19.92 | $20.09 | $19.92 | $20.03 | $20.03 | 6,068 |
| 2022-11-17 | $20.10 | $20.10 | $19.75 | $20.07 | $20.07 | 8,403 |
| 2022-11-16 | $20.82 | $21.13 | $20.29 | $20.34 | $20.34 | 11,788 |
| 2022-11-15 | $20.78 | $21.12 | $20.70 | $20.85 | $20.85 | 15,123 |
| 2022-11-14 | $20.52 | $20.75 | $20.44 | $20.50 | $20.50 | 31,938 |
| 2022-11-11 | $20.85 | $20.85 | $20.18 | $20.38 | $20.38 | 26,373 |
| 2022-11-10 | $20.05 | $20.42 | $20.00 | $20.42 | $20.42 | 27,309 |
| 2022-11-09 | $19.82 | $20.03 | $19.71 | $19.75 | $19.75 | 9,547 |
| 2022-11-08 | $19.51 | $19.75 | $19.37 | $19.66 | $19.66 | 13,366 |
| 2022-11-07 | $19.27 | $19.35 | $19.21 | $19.27 | $19.27 | 4,917 |
| 2022-11-04 | $19.52 | $19.52 | $18.92 | $19.13 | $19.13 | 9,158 |
| 2022-11-03 | $19.58 | $19.58 | $18.99 | $18.99 | $18.99 | 26,099 |
| 2022-11-02 | $19.68 | $19.89 | $19.10 | $19.44 | $19.44 | 69,316 |
| 2022-11-01 | $19.88 | $19.89 | $19.58 | $19.76 | $19.76 | 14,509 |
| 2022-10-31 | $19.48 | $19.59 | $19.23 | $19.30 | $19.30 | 6,301 |
| 2022-10-28 | $19.08 | $19.58 | $19.08 | $19.53 | $19.53 | 6,282 |
| 2022-10-27 | $19.13 | $19.39 | $19.13 | $19.27 | $19.27 | 5,325 |
| 2022-10-26 | $18.92 | $19.14 | $18.92 | $19.04 | $19.04 | 5,081 |
| 2022-10-25 | $18.65 | $18.91 | $18.65 | $18.73 | $18.73 | 14,795 |
| 2022-10-24 | $19.30 | $19.30 | $18.79 | $18.80 | $18.80 | 11,800 |
| 2022-10-21 | $19.10 | $19.36 | $19.00 | $19.16 | $19.16 | 43,678 |
| 2022-10-20 | $19.42 | $19.76 | $19.21 | $19.21 | $19.21 | 5,945 |
| 2022-10-19 | $19.61 | $19.66 | $19.60 | $19.61 | $19.61 | 3,338 |
| 2022-10-18 | $20.21 | $20.25 | $19.67 | $19.67 | $19.67 | 8,633 |
| 2022-10-17 | $20.11 | $20.43 | $20.03 | $20.04 | $20.04 | 37,344 |
| 2022-10-14 | $20.48 | $20.83 | $19.54 | $19.54 | $19.54 | 10,958 |
| 2022-10-13 | $20.12 | $20.53 | $20.11 | $20.49 | $20.49 | 6,143 |
| 2022-10-12 | $20.30 | $20.39 | $20.00 | $20.00 | $20.00 | 43,902 |
| 2022-10-11 | $20.53 | $20.53 | $20.36 | $20.36 | $20.36 | 5,658 |
| 2022-10-10 | $20.64 | $20.66 | $20.12 | $20.51 | $20.51 | 28,208 |
| 2022-10-07 | $21.03 | $21.17 | $19.88 | $20.72 | $20.72 | 7,962 |
| 2022-10-06 | $21.12 | $21.15 | $20.85 | $21.05 | $21.05 | 10,591 |
| 2022-10-05 | $20.79 | $20.99 | $20.79 | $20.99 | $20.99 | 5,937 |
| 2022-10-04 | $20.66 | $21.23 | $20.66 | $21.21 | $21.21 | 22,491 |
| 2022-10-03 | $19.74 | $20.16 | $19.62 | $20.10 | $20.10 | 10,138 |
| 2022-09-30 | $19.63 | $19.78 | $19.59 | $19.59 | $19.59 | 6,457 |
| 2022-09-29 | $19.75 | $19.78 | $19.29 | $19.69 | $19.69 | 4,052 |
| 2022-09-28 | $19.67 | $19.98 | $19.58 | $19.93 | $19.93 | 6,205 |
| 2022-09-27 | $19.49 | $19.78 | $19.19 | $19.35 | $19.35 | 16,198 |
| 2022-09-26 | $20.37 | $20.59 | $19.43 | $19.48 | $19.48 | 13,597 |
| 2022-09-23 | $21.20 | $21.20 | $20.53 | $20.61 | $20.61 | 27,123 |
| 2022-09-22 | $21.58 | $21.67 | $21.56 | $21.67 | $21.67 | 1,217 |
| 2022-09-21 | $21.82 | $21.82 | $21.41 | $21.50 | $21.50 | 9,153 |
| 2022-09-20 | $21.64 | $21.84 | $21.51 | $21.81 | $21.81 | 10,563 |
| 2022-09-19 | $21.45 | $21.95 | $21.45 | $21.91 | $21.91 | 12,467 |
| 2022-09-16 | $21.67 | $21.74 | $21.45 | $21.55 | $21.55 | 60,147 |
| 2022-09-15 | $22.26 | $22.30 | $22.00 | $22.05 | $22.05 | 15,540 |
| 2022-09-14 | $22.77 | $22.77 | $22.52 | $22.59 | $22.59 | 5,015 |
| 2022-09-13 | $22.66 | $22.89 | $22.48 | $22.58 | $22.58 | 106,193 |
| 2022-09-12 | $23.04 | $23.05 | $22.67 | $23.05 | $23.05 | 53,357 |
| 2022-09-09 | $22.31 | $22.61 | $22.31 | $22.38 | $22.38 | 9,900 |
| 2022-09-08 | $22.30 | $22.32 | $21.76 | $21.90 | $21.90 | 4,647 |
| 2022-09-07 | $22.24 | $22.26 | $22.15 | $22.15 | $22.15 | 8,053 |
| 2022-09-06 | $22.28 | $22.51 | $22.02 | $22.08 | $22.08 | 15,576 |
| 2022-09-02 | $22.21 | $22.31 | $21.91 | $22.15 | $22.15 | 40,904 |
| 2022-09-01 | $22.33 | $22.33 | $21.82 | $21.97 | $21.97 | 3,036 |
| 2022-08-31 | $22.90 | $22.92 | $22.40 | $22.40 | $22.40 | 4,037 |
| 2022-08-30 | $23.62 | $23.62 | $22.91 | $23.03 | $23.03 | 4,212 |
| 2022-08-29 | $23.53 | $23.63 | $23.50 | $23.53 | $23.53 | 5,229 |
| 2022-08-26 | $23.78 | $23.78 | $23.42 | $23.44 | $23.44 | 7,624 |
| 2022-08-25 | $23.39 | $23.61 | $23.39 | $23.56 | $23.56 | 4,491 |
| 2022-08-24 | $23.79 | $23.79 | $23.43 | $23.43 | $23.43 | 8,353 |
| 2022-08-23 | $23.59 | $23.71 | $23.54 | $23.59 | $23.59 | 5,718 |
| 2022-08-22 | $23.40 | $23.55 | $23.14 | $23.37 | $23.37 | 9,243 |
| 2022-08-19 | $23.86 | $23.93 | $23.67 | $23.71 | $23.71 | 5,478 |
| 2022-08-18 | $24.02 | $24.02 | $23.94 | $23.99 | $23.99 | 1,771 |
| 2022-08-17 | $24.32 | $24.46 | $24.18 | $24.22 | $24.22 | 7,806 |
| 2022-08-16 | $24.94 | $24.94 | $24.62 | $24.62 | $24.62 | 2,804 |
| 2022-08-15 | $24.88 | $24.98 | $24.74 | $24.91 | $24.91 | 8,740 |
| 2022-08-12 | $24.88 | $25.25 | $24.84 | $25.16 | $25.16 | 6,280 |
| 2022-08-11 | $24.64 | $24.80 | $24.64 | $24.73 | $24.73 | 2,109 |
| 2022-08-10 | $24.21 | $24.66 | $24.14 | $24.35 | $24.35 | 19,059 |
| 2022-08-09 | $24.09 | $24.39 | $23.75 | $23.94 | $23.94 | 7,399 |
| 2022-08-08 | $23.70 | $24.30 | $23.70 | $24.15 | $24.15 | 49,679 |
| 2022-08-05 | $23.23 | $23.48 | $23.23 | $23.48 | $23.48 | 1,334 |
| 2022-08-04 | $23.61 | $23.68 | $23.42 | $23.42 | $23.42 | 2,171 |
| 2022-08-03 | $23.36 | $23.58 | $23.36 | $23.48 | $23.48 | 1,443 |
| 2022-08-02 | $23.61 | $23.61 | $23.22 | $23.46 | $23.46 | 6,227 |
| 2022-08-01 | $23.87 | $23.88 | $23.04 | $23.45 | $23.45 | 4,523 |
| 2022-07-29 | $23.79 | $24.18 | $23.79 | $23.80 | $23.80 | 6,517 |
| 2022-07-28 | $23.45 | $23.64 | $23.29 | $23.63 | $23.63 | 4,667 |
| 2022-07-27 | $23.03 | $23.18 | $22.89 | $23.18 | $23.18 | 7,663 |
| 2022-07-26 | $22.87 | $23.00 | $22.71 | $22.78 | $22.78 | 4,936 |
| 2022-07-25 | $22.48 | $22.66 | $22.46 | $22.63 | $22.63 | 11,263 |
| 2022-07-22 | $22.89 | $23.00 | $22.49 | $22.54 | $22.54 | 2,422 |
| 2022-07-21 | $23.23 | $23.23 | $22.81 | $23.01 | $23.01 | 5,366 |
| 2022-07-20 | $23.30 | $23.49 | $23.30 | $23.49 | $23.49 | 2,222 |
| 2022-07-19 | $23.24 | $23.46 | $23.10 | $23.41 | $23.41 | 18,308 |
| 2022-07-18 | $22.63 | $23.01 | $22.63 | $22.75 | $22.75 | 1,765 |
| 2022-07-15 | $21.91 | $22.31 | $21.91 | $22.31 | $22.31 | 7,328 |
| 2022-07-14 | $22.28 | $22.28 | $21.69 | $21.77 | $21.77 | 3,807 |
| 2022-07-13 | $22.04 | $22.80 | $22.04 | $22.28 | $22.28 | 11,751 |
| 2022-07-12 | $22.54 | $22.70 | $22.15 | $22.28 | $22.28 | 24,456 |
| 2022-07-11 | $23.31 | $23.51 | $22.76 | $22.76 | $22.76 | 6,720 |
| 2022-07-08 | $23.86 | $24.00 | $23.51 | $23.56 | $23.56 | 7,880 |
| 2022-07-07 | $23.67 | $23.81 | $23.65 | $23.72 | $23.72 | 4,453 |
| 2022-07-06 | $23.94 | $23.94 | $23.28 | $23.54 | $23.54 | 10,186 |
| 2022-07-05 | $24.58 | $24.58 | $23.93 | $24.14 | $24.14 | 8,920 |
| 2022-07-01 | $24.47 | $24.70 | $24.44 | $24.66 | $24.66 | 4,922 |
| 2022-06-30 | $24.97 | $25.08 | $24.34 | $24.90 | $24.90 | 28,224 |
| 2022-06-29 | $25.83 | $25.83 | $25.34 | $25.36 | $25.36 | 5,445 |
| 2022-06-28 | $27.75 | $27.75 | $27.01 | $27.22 | $25.72 | 59,998 |
| 2022-06-27 | $26.67 | $27.22 | $26.67 | $26.93 | $25.45 | 25,437 |
| 2022-06-24 | $26.74 | $27.06 | $26.19 | $26.71 | $25.24 | 43,639 |
| 2022-06-23 | $27.61 | $27.73 | $26.19 | $26.37 | $24.92 | 23,376 |
| 2022-06-22 | $27.84 | $27.89 | $27.39 | $27.55 | $26.03 | 17,200 |
| 2022-06-21 | $28.69 | $28.69 | $27.21 | $27.66 | $26.14 | 108,185 |
| 2022-06-17 | $30.24 | $30.27 | $29.90 | $30.07 | $28.41 | 9,787 |
| 2022-06-16 | $30.05 | $30.10 | $29.75 | $30.09 | $28.43 | 32,116 |
| 2022-06-15 | $30.60 | $30.90 | $30.59 | $30.86 | $29.16 | 3,714 |
| 2022-06-14 | $30.70 | $30.70 | $29.97 | $30.16 | $28.50 | 6,485 |
| 2022-06-13 | $30.94 | $31.14 | $30.08 | $30.08 | $28.42 | 7,526 |
| 2022-06-10 | $31.97 | $32.02 | $31.28 | $31.53 | $29.79 | 24,528 |
| 2022-06-09 | $33.22 | $33.22 | $32.34 | $32.51 | $30.72 | 18,442 |
| 2022-06-08 | $33.85 | $33.85 | $33.35 | $33.44 | $31.60 | 3,193 |
| 2022-06-07 | $33.60 | $33.91 | $33.33 | $33.68 | $31.82 | 19,803 |
| 2022-06-06 | $34.50 | $34.50 | $33.75 | $33.77 | $31.91 | 22,877 |
| 2022-06-03 | $34.31 | $34.58 | $34.16 | $34.21 | $32.32 | 4,358 |
| 2022-06-02 | $34.20 | $34.41 | $34.14 | $34.41 | $32.51 | 2,910 |
| 2022-06-01 | $34.33 | $34.33 | $33.59 | $34.04 | $32.16 | 10,036 |
| 2022-05-31 | $33.45 | $34.74 | $33.45 | $34.23 | $32.34 | 30,478 |
| 2022-05-27 | $31.47 | $31.76 | $31.41 | $31.70 | $29.95 | 5,694 |
| 2022-05-26 | $31.11 | $31.41 | $31.05 | $31.41 | $29.68 | 3,842 |
| 2022-05-25 | $30.45 | $30.91 | $30.45 | $30.76 | $29.06 | 3,949 |
| 2022-05-24 | $30.36 | $30.43 | $29.88 | $30.41 | $28.73 | 48,104 |
| 2022-05-23 | $29.84 | $30.42 | $29.84 | $30.15 | $28.49 | 3,124 |
| 2022-05-20 | $28.53 | $29.69 | $28.53 | $29.68 | $28.04 | 8,648 |
| 2022-05-19 | $29.46 | $29.46 | $28.57 | $28.58 | $27.00 | 9,411 |
| 2022-05-18 | $30.50 | $30.50 | $29.18 | $29.37 | $27.75 | 8,895 |
| 2022-05-17 | $30.96 | $30.97 | $30.27 | $30.31 | $28.64 | 10,290 |
| 2022-05-16 | $29.80 | $30.59 | $29.80 | $30.59 | $28.90 | 2,383 |
| 2022-05-13 | $30.04 | $30.14 | $29.83 | $29.83 | $28.19 | 1,581 |
| 2022-05-12 | $29.79 | $29.89 | $29.71 | $29.71 | $28.07 | 1,996 |
| 2022-05-11 | $30.12 | $30.33 | $29.82 | $29.82 | $28.18 | 10,655 |
| 2022-05-10 | $30.36 | $30.36 | $29.50 | $29.85 | $28.21 | 3,939 |
| 2022-05-09 | $30.69 | $30.82 | $29.70 | $29.85 | $28.20 | 5,560 |
| 2022-05-06 | $31.44 | $31.53 | $31.12 | $31.12 | $29.40 | 2,051 |
| 2022-05-05 | $32.00 | $32.06 | $31.19 | $31.44 | $29.71 | 4,297 |
| 2022-05-04 | $31.99 | $32.42 | $31.93 | $32.06 | $30.29 | 18,331 |
| 2022-05-03 | $31.91 | $32.25 | $31.87 | $31.87 | $30.11 | 8,185 |
| 2022-05-02 | $31.90 | $31.92 | $31.48 | $31.72 | $29.97 | 174,022 |
| 2022-04-29 | $32.70 | $32.70 | $32.30 | $32.30 | $30.52 | 977 |
| 2022-04-28 | $32.36 | $32.44 | $32.18 | $32.44 | $30.65 | 6,765 |
| 2022-04-27 | $32.67 | $32.80 | $32.66 | $32.69 | $30.89 | 1,457 |
| 2022-04-26 | $32.87 | $32.90 | $32.57 | $32.57 | $30.77 | 7,599 |
| 2022-04-25 | $33.56 | $33.61 | $32.52 | $33.18 | $31.35 | 53,103 |
| 2022-04-22 | $34.53 | $34.60 | $33.81 | $33.88 | $32.01 | 9,980 |
| 2022-04-21 | $35.30 | $35.40 | $34.59 | $34.60 | $32.69 | 5,065 |
| 2022-04-20 | $34.38 | $34.73 | $34.38 | $34.73 | $32.82 | 6,304 |
| 2022-04-19 | $34.43 | $34.60 | $34.37 | $34.51 | $32.61 | 23,182 |
| 2022-04-18 | $34.78 | $35.00 | $34.68 | $34.68 | $32.77 | 2,463 |
| 2022-04-14 | $34.84 | $34.84 | $34.58 | $34.67 | $32.76 | 8,506 |
| 2022-04-13 | $34.62 | $34.80 | $34.62 | $34.79 | $32.87 | 8,464 |
| 2022-04-12 | $34.59 | $34.59 | $34.41 | $34.41 | $32.51 | 924 |
| 2022-04-11 | $34.40 | $34.48 | $34.38 | $34.47 | $32.57 | 3,875 |
| 2022-04-08 | $34.58 | $34.70 | $34.39 | $34.65 | $32.74 | 3,707 |
| 2022-04-07 | $34.69 | $34.69 | $34.23 | $34.42 | $32.52 | 14,782 |
| 2022-04-06 | $34.77 | $35.13 | $34.64 | $34.76 | $32.84 | 11,046 |
| 2022-04-05 | $34.98 | $35.07 | $34.81 | $34.94 | $33.02 | 2,854 |
| 2022-04-04 | $35.24 | $35.30 | $34.95 | $35.10 | $33.17 | 19,921 |
| 2022-04-01 | $34.46 | $34.82 | $34.46 | $34.79 | $32.87 | 7,865 |
| 2022-03-31 | $34.30 | $34.53 | $34.11 | $34.26 | $32.37 | 26,183 |
| 2022-03-30 | $34.66 | $34.84 | $34.17 | $34.39 | $32.49 | 2,123 |
| 2022-03-29 | $34.78 | $34.78 | $34.41 | $34.73 | $32.82 | 3,589 |
| 2022-03-28 | $34.26 | $34.70 | $34.03 | $34.63 | $32.72 | 10,893 |
| 2022-03-25 | $33.83 | $34.43 | $33.83 | $34.42 | $32.53 | 9,872 |
| 2022-03-24 | $34.26 | $34.32 | $33.88 | $34.06 | $32.18 | 6,789 |
| 2022-03-23 | $34.02 | $34.10 | $33.99 | $34.05 | $32.17 | 6,447 |
| 2022-03-22 | $33.43 | $33.69 | $33.26 | $33.66 | $31.80 | 22,925 |
| 2022-03-21 | $32.63 | $33.32 | $32.63 | $33.23 | $31.40 | 37,050 |
| 2022-03-18 | $32.55 | $32.91 | $32.55 | $32.81 | $31.00 | 14,269 |
| 2022-03-17 | $32.28 | $32.80 | $32.28 | $32.78 | $30.98 | 20,772 |
| 2022-03-16 | $32.58 | $32.58 | $32.21 | $32.32 | $30.54 | 4,454 |
| 2022-03-15 | $32.07 | $32.17 | $31.60 | $32.15 | $30.38 | 13,072 |
| 2022-03-14 | $32.88 | $32.88 | $32.16 | $32.44 | $30.65 | 37,281 |
| 2022-03-11 | $32.57 | $32.72 | $32.48 | $32.62 | $30.82 | 4,580 |
| 2022-03-10 | $33.31 | $34.49 | $32.71 | $32.97 | $31.15 | 13,488 |
| 2022-03-09 | $32.94 | $33.50 | $32.93 | $33.34 | $31.50 | 11,128 |
| 2022-03-08 | $32.56 | $32.76 | $32.45 | $32.54 | $30.75 | 13,425 |
| 2022-03-07 | $32.43 | $32.60 | $32.08 | $32.43 | $30.64 | 18,578 |
| 2022-03-04 | $31.96 | $32.77 | $31.96 | $32.60 | $30.80 | 18,442 |
| 2022-03-03 | $32.25 | $33.03 | $32.25 | $32.82 | $31.01 | 3,708 |
| 2022-03-02 | $31.93 | $32.30 | $31.93 | $32.29 | $30.51 | 10,546 |
| 2022-03-01 | $31.56 | $31.97 | $31.38 | $31.79 | $30.04 | 9,158 |
| 2022-02-28 | $30.92 | $31.75 | $30.92 | $31.50 | $29.76 | 23,354 |
| 2022-02-25 | $30.78 | $31.11 | $30.78 | $31.11 | $29.40 | 4,285 |
| 2022-02-24 | $29.96 | $31.10 | $29.96 | $30.89 | $29.19 | 33,967 |
| 2022-02-23 | $30.98 | $31.11 | $30.80 | $30.90 | $29.20 | 24,479 |
| 2022-02-22 | $30.21 | $30.79 | $30.20 | $30.37 | $28.69 | 10,523 |
| 2022-02-18 | $30.82 | $30.82 | $30.39 | $30.39 | $28.72 | 2,494 |
| 2022-02-17 | $30.53 | $30.77 | $30.20 | $30.46 | $28.78 | 6,539 |
| 2022-02-16 | $30.59 | $30.76 | $30.49 | $30.52 | $28.84 | 10,287 |
| 2022-02-15 | $30.36 | $30.45 | $29.74 | $30.22 | $28.55 | 27,866 |
| 2022-02-14 | $30.21 | $30.43 | $30.21 | $30.42 | $28.75 | 2,020 |
| 2022-02-11 | $30.44 | $30.71 | $29.84 | $30.13 | $28.47 | 44,126 |
| 2022-02-10 | $30.77 | $31.00 | $30.24 | $30.44 | $28.76 | 14,797 |
| 2022-02-09 | $31.04 | $31.08 | $30.81 | $31.03 | $29.32 | 30,511 |
| 2022-02-08 | $30.91 | $31.13 | $30.71 | $30.91 | $29.21 | 13,625 |
| 2022-02-07 | $30.80 | $30.97 | $30.63 | $30.85 | $29.15 | 21,385 |
| 2022-02-04 | $30.79 | $30.79 | $30.63 | $30.63 | $28.94 | 2,729 |
| 2022-02-03 | $30.79 | $30.79 | $30.69 | $30.69 | $29.00 | 2,286 |
| 2022-02-02 | $31.50 | $31.50 | $31.21 | $31.21 | $29.49 | 2,610 |
| 2022-02-01 | $31.21 | $32.13 | $31.21 | $31.36 | $29.63 | 21,976 |
| 2022-01-31 | $31.03 | $31.19 | $30.99 | $31.16 | $29.44 | 2,969 |
| 2022-01-28 | $30.80 | $31.04 | $30.60 | $30.91 | $29.21 | 2,691 |
| 2022-01-27 | $30.91 | $31.10 | $30.48 | $30.69 | $29.00 | 3,635 |
| 2022-01-26 | $31.04 | $31.20 | $30.87 | $30.91 | $29.21 | 9,670 |
| 2022-01-25 | $30.25 | $30.61 | $30.08 | $30.61 | $28.92 | 19,601 |
| 2022-01-24 | $30.08 | $30.57 | $30.08 | $30.46 | $28.78 | 11,357 |
| 2022-01-21 | $30.92 | $30.95 | $30.54 | $30.68 | $28.99 | 14,409 |
| 2022-01-20 | $31.72 | $31.72 | $30.95 | $30.96 | $29.25 | 8,719 |
| 2022-01-19 | $31.66 | $31.73 | $31.27 | $31.37 | $29.64 | 9,538 |
| 2022-01-18 | $30.08 | $31.42 | $30.08 | $30.99 | $29.28 | 16,965 |
| 2022-01-14 | $29.69 | $29.69 | $29.21 | $29.36 | $27.74 | 5,593 |
| 2022-01-13 | $29.61 | $30.00 | $29.60 | $29.73 | $28.09 | 20,886 |
| 2022-01-12 | $28.98 | $29.58 | $28.98 | $29.58 | $27.95 | 33,670 |
| 2022-01-11 | $28.13 | $28.78 | $28.05 | $28.77 | $27.18 | 4,697 |
| 2022-01-10 | $27.87 | $27.93 | $27.52 | $27.73 | $26.20 | 9,071 |
| 2022-01-07 | $27.90 | $28.04 | $27.74 | $27.94 | $26.40 | 22,096 |
| 2022-01-06 | $28.04 | $28.24 | $27.61 | $27.77 | $26.23 | 24,097 |
| 2022-01-05 | $28.67 | $28.69 | $28.11 | $28.13 | $26.58 | 15,251 |
| 2022-01-04 | $28.22 | $28.47 | $28.22 | $28.42 | $26.85 | 1,774 |
| 2022-01-03 | $28.29 | $28.46 | $27.93 | $28.46 | $26.89 | 207,665 |
| 2021-12-31 | $28.61 | $28.61 | $27.95 | $28.02 | $26.48 | 24,555 |
| 2021-12-30 | $28.64 | $28.80 | $28.30 | $28.33 | $26.76 | 7,998 |
| 2021-12-29 | $28.85 | $28.85 | $28.51 | $28.75 | $26.81 | 9,824 |
| 2021-12-28 | $28.83 | $29.39 | $28.78 | $29.11 | $27.15 | 26,619 |
| 2021-12-27 | $29.18 | $29.18 | $28.92 | $29.03 | $27.07 | 2,248 |
| 2021-12-23 | $28.78 | $28.91 | $28.68 | $28.68 | $26.75 | 6,829 |
| 2021-12-22 | $28.49 | $28.72 | $28.45 | $28.68 | $26.75 | 5,448 |
| 2021-12-21 | $28.57 | $28.64 | $28.47 | $28.54 | $26.62 | 5,489 |
| 2021-12-20 | $28.12 | $28.23 | $27.95 | $28.23 | $26.33 | 5,394 |
| 2021-12-17 | $28.77 | $29.10 | $28.69 | $28.90 | $26.95 | 4,331 |
| 2021-12-16 | $28.44 | $28.91 | $28.44 | $28.90 | $26.95 | 213,969 |
| 2021-12-15 | $27.84 | $28.29 | $27.78 | $28.28 | $26.38 | 6,552 |
| 2021-12-14 | $28.40 | $28.40 | $27.83 | $28.00 | $26.12 | 22,655 |
| 2021-12-13 | $28.94 | $28.94 | $28.60 | $28.68 | $26.75 | 10,208 |
| 2021-12-10 | $29.40 | $29.40 | $28.96 | $29.23 | $27.26 | 44,114 |
| 2021-12-09 | $29.63 | $29.63 | $29.24 | $29.48 | $27.50 | 1,141 |
| 2021-12-08 | $30.12 | $30.31 | $30.09 | $30.15 | $28.12 | 6,464 |
| 2021-12-07 | $30.41 | $30.45 | $30.17 | $30.32 | $28.28 | 2,329 |
| 2021-12-06 | $30.00 | $30.35 | $30.00 | $30.17 | $28.14 | 3,820 |
| 2021-12-03 | $30.08 | $30.36 | $29.95 | $29.95 | $27.93 | 17,080 |
| 2021-12-02 | $29.80 | $30.41 | $29.74 | $30.17 | $28.14 | 30,717 |
| 2021-12-01 | $28.78 | $30.25 | $28.78 | $29.55 | $27.56 | 44,269 |
| 2021-11-30 | $27.92 | $28.39 | $27.92 | $28.28 | $26.38 | 7,293 |
| 2021-11-29 | $27.65 | $27.94 | $27.65 | $27.83 | $25.95 | 3,467 |
| 2021-11-26 | $28.00 | $28.00 | $26.83 | $27.66 | $25.79 | 32,015 |
| 2021-11-24 | $28.15 | $28.16 | $28.05 | $28.13 | $26.23 | 3,361 |
| 2021-11-23 | $28.36 | $28.36 | $28.13 | $28.26 | $26.36 | 4,890 |
| 2021-11-22 | $28.40 | $28.70 | $28.16 | $28.41 | $26.50 | 19,895 |
| 2021-11-19 | $28.32 | $28.32 | $28.15 | $28.15 | $26.25 | 798 |
| 2021-11-18 | $28.25 | $28.50 | $28.25 | $28.43 | $26.52 | 2,371 |
| 2021-11-17 | $28.85 | $28.85 | $28.30 | $28.33 | $26.42 | 3,395 |
| 2021-11-16 | $29.00 | $29.00 | $28.88 | $28.88 | $26.94 | 1,946 |
| 2021-11-15 | $29.20 | $29.34 | $28.88 | $29.14 | $27.18 | 8,843 |
| 2021-11-12 | $29.45 | $29.49 | $29.29 | $29.41 | $27.43 | 1,873 |
| 2021-11-11 | $29.75 | $29.80 | $29.23 | $29.50 | $27.51 | 5,691 |
| 2021-11-10 | $29.99 | $29.99 | $29.52 | $29.62 | $27.63 | 3,555 |
| 2021-11-09 | $30.03 | $30.26 | $29.80 | $29.86 | $27.85 | 4,560 |
| 2021-11-08 | $30.07 | $30.12 | $30.07 | $30.07 | $28.04 | 1,234 |
| 2021-11-05 | $30.20 | $30.27 | $29.92 | $29.97 | $27.95 | 20,424 |
| 2021-11-04 | $30.44 | $30.50 | $30.13 | $30.13 | $28.10 | 1,514 |
| 2021-11-03 | $30.26 | $30.46 | $30.25 | $30.46 | $28.41 | 1,305 |
| 2021-11-02 | $30.98 | $30.98 | $30.56 | $30.56 | $28.50 | 3,325 |
| 2021-11-01 | $31.13 | $31.27 | $31.00 | $31.04 | $28.95 | 3,332 |
| 2021-10-29 | $30.90 | $30.90 | $30.40 | $30.83 | $28.75 | 6,253 |
| 2021-10-28 | $30.91 | $31.14 | $30.91 | $31.00 | $28.92 | 3,066 |
| 2021-10-27 | $31.03 | $31.36 | $31.02 | $31.02 | $28.94 | 9,199 |
| 2021-10-26 | $30.79 | $31.27 | $30.79 | $31.17 | $29.07 | 5,452 |
| 2021-10-25 | $30.78 | $31.02 | $30.78 | $30.85 | $28.77 | 4,240 |
| 2021-10-22 | $30.82 | $30.82 | $30.74 | $30.75 | $28.68 | 5,864 |
| 2021-10-21 | $30.99 | $30.99 | $30.72 | $30.80 | $28.73 | 4,942 |
| 2021-10-20 | $30.90 | $31.11 | $30.90 | $31.04 | $28.95 | 4,298 |
| 2021-10-19 | $31.20 | $31.20 | $30.97 | $31.06 | $28.97 | 1,237 |
| 2021-10-18 | $31.26 | $31.26 | $31.07 | $31.11 | $29.01 | 4,801 |
| 2021-10-15 | $31.14 | $31.38 | $31.09 | $31.26 | $29.16 | 1,654 |
| 2021-10-14 | $30.93 | $31.01 | $30.84 | $30.91 | $28.83 | 4,313 |
| 2021-10-13 | $30.76 | $30.81 | $30.76 | $30.80 | $28.73 | 1,145 |
| 2021-10-12 | $30.88 | $30.91 | $30.75 | $30.75 | $28.68 | 3,427 |
| 2021-10-11 | $30.97 | $30.98 | $30.80 | $30.82 | $28.75 | 2,704 |
| 2021-10-08 | $30.70 | $30.70 | $30.57 | $30.67 | $28.60 | 3,312 |
| 2021-10-07 | $30.25 | $30.69 | $30.25 | $30.57 | $28.51 | 9,156 |
| 2021-10-06 | $29.76 | $29.96 | $29.47 | $29.90 | $27.89 | 12,127 |
| 2021-10-05 | $30.09 | $30.20 | $29.92 | $29.97 | $27.95 | 5,274 |
| 2021-10-04 | $29.96 | $30.12 | $29.90 | $29.90 | $27.89 | 9,706 |
| 2021-10-01 | $29.59 | $29.75 | $29.55 | $29.63 | $27.64 | 14,809 |
| 2021-09-30 | $29.00 | $29.44 | $29.00 | $29.34 | $27.37 | 5,013 |
| 2021-09-29 | $29.00 | $29.00 | $28.91 | $28.96 | $27.01 | 1,610 |
| 2021-09-28 | $28.52 | $29.00 | $28.52 | $29.00 | $27.05 | 4,661 |
| 2021-09-27 | $28.60 | $28.81 | $28.60 | $28.81 | $26.87 | 2,626 |
| 2021-09-24 | $28.00 | $28.19 | $28.00 | $28.08 | $26.19 | 2,815 |
| 2021-09-23 | $28.36 | $28.36 | $28.25 | $28.33 | $26.42 | 2,819 |
| 2021-09-22 | $28.02 | $28.17 | $28.02 | $28.17 | $26.28 | 487 |
| 2021-09-21 | $27.85 | $27.96 | $27.56 | $27.59 | $25.73 | 54,700 |
| 2021-09-20 | $28.09 | $28.09 | $27.66 | $27.80 | $25.93 | 3,533 |
| 2021-09-17 | $28.60 | $28.60 | $28.32 | $28.42 | $26.51 | 45,218 |
| 2021-09-16 | $28.47 | $28.64 | $28.36 | $28.56 | $26.64 | 6,699 |
| 2021-09-15 | $28.40 | $28.63 | $28.38 | $28.54 | $26.62 | 3,658 |
| 2021-09-14 | $28.23 | $28.23 | $28.09 | $28.09 | $26.20 | 1,032 |
| 2021-09-13 | $28.45 | $28.50 | $28.31 | $28.32 | $26.41 | 2,020 |
| 2021-09-10 | $28.62 | $28.62 | $28.17 | $28.32 | $26.41 | 5,706 |
| 2021-09-09 | $28.22 | $28.45 | $28.21 | $28.42 | $26.51 | 4,363 |
| 2021-09-08 | $28.41 | $28.41 | $28.33 | $28.40 | $26.49 | 6,912 |
| 2021-09-07 | $28.94 | $28.94 | $28.61 | $28.61 | $26.69 | 556 |
| 2021-09-03 | $29.11 | $29.11 | $28.78 | $28.78 | $26.84 | 642 |
| 2021-09-02 | $29.17 | $29.17 | $29.06 | $29.09 | $27.14 | 1,620 |
| 2021-09-01 | $29.00 | $29.14 | $28.92 | $29.06 | $27.10 | 3,164 |
| 2021-08-31 | $28.86 | $28.98 | $28.81 | $28.98 | $27.03 | 4,317 |
| 2021-08-30 | $28.56 | $28.89 | $28.56 | $28.71 | $26.77 | 5,968 |
| 2021-08-27 | $28.38 | $28.58 | $28.32 | $28.56 | $26.64 | 1,994 |
| 2021-08-26 | $28.40 | $28.42 | $28.01 | $28.08 | $26.19 | 5,679 |
| 2021-08-25 | $28.30 | $28.39 | $28.25 | $28.30 | $26.39 | 2,644 |
| 2021-08-24 | $28.41 | $28.70 | $27.87 | $28.49 | $26.57 | 13,038 |
| 2021-08-23 | $28.50 | $28.55 | $28.30 | $28.31 | $26.40 | 4,567 |
| 2021-08-20 | $28.10 | $28.32 | $28.10 | $28.31 | $26.41 | 2,063 |
| 2021-08-19 | $28.07 | $28.16 | $27.80 | $28.07 | $26.18 | 11,443 |
| 2021-08-18 | $27.41 | $28.41 | $27.41 | $28.30 | $26.40 | 6,082 |
| 2021-08-17 | $27.28 | $27.42 | $27.01 | $27.42 | $25.57 | 9,197 |
| 2021-08-16 | $27.20 | $27.35 | $27.13 | $27.18 | $25.35 | 3,102 |
| 2021-08-13 | $27.38 | $27.38 | $27.25 | $27.30 | $25.46 | 3,284 |
| 2021-08-12 | $27.40 | $27.40 | $26.97 | $27.10 | $25.27 | 5,235 |
| 2021-08-11 | $26.43 | $26.43 | $26.14 | $26.37 | $24.59 | 6,971 |
| 2021-08-10 | $25.72 | $26.10 | $25.71 | $26.10 | $24.34 | 1,960 |
| 2021-08-09 | $25.77 | $25.86 | $25.77 | $25.81 | $24.07 | 2,584 |
| 2021-08-06 | $25.90 | $25.91 | $25.85 | $25.86 | $24.12 | 1,550 |
| 2021-08-05 | $26.37 | $26.37 | $26.10 | $26.10 | $24.34 | 1,878 |
| 2021-08-04 | $26.30 | $26.33 | $26.26 | $26.28 | $24.51 | 2,788 |
| 2021-08-03 | $26.32 | $26.32 | $26.00 | $26.18 | $24.42 | 4,913 |
| 2021-08-02 | $26.45 | $26.80 | $26.35 | $26.35 | $24.58 | 4,408 |
| 2021-07-30 | $26.98 | $26.98 | $26.43 | $26.50 | $24.72 | 1,531 |
| 2021-07-29 | $26.94 | $26.99 | $26.94 | $26.98 | $25.16 | 3,425 |
| 2021-07-28 | $26.65 | $26.69 | $26.55 | $26.69 | $24.89 | 666 |
| 2021-07-27 | $26.68 | $26.68 | $26.49 | $26.49 | $24.71 | 827 |
| 2021-07-26 | $26.83 | $26.83 | $26.47 | $26.68 | $24.89 | 3,983 |
| 2021-07-23 | $26.84 | $26.84 | $26.72 | $26.72 | $24.92 | 1,559 |
| 2021-07-22 | $26.83 | $26.83 | $26.69 | $26.69 | $24.89 | 687 |
| 2021-07-21 | $27.02 | $27.21 | $26.95 | $26.95 | $25.14 | 2,795 |
| 2021-07-20 | $26.50 | $26.89 | $26.50 | $26.89 | $25.08 | 8,471 |
| 2021-07-19 | $26.89 | $26.93 | $26.53 | $26.53 | $24.75 | 5,011 |
| 2021-07-16 | $27.78 | $27.78 | $27.56 | $27.56 | $25.70 | 538 |
| 2021-07-15 | $27.87 | $27.87 | $27.50 | $27.58 | $25.72 | 2,753 |
| 2021-07-14 | $27.92 | $28.26 | $27.86 | $27.88 | $26.00 | 1,929 |
| 2021-07-13 | $27.99 | $28.03 | $27.76 | $27.91 | $26.03 | 1,883 |
| 2021-07-12 | $27.62 | $28.00 | $27.62 | $28.00 | $26.12 | 5,355 |
| 2021-07-09 | $28.14 | $28.14 | $27.98 | $27.99 | $26.10 | 709 |
| 2021-07-08 | $27.31 | $27.97 | $27.23 | $27.60 | $25.74 | 48,550 |
| 2021-07-07 | $27.97 | $27.97 | $27.51 | $27.70 | $25.84 | 103,949 |
| 2021-07-06 | $28.54 | $28.54 | $27.92 | $28.02 | $26.13 | 2,786 |
| 2021-07-02 | $27.51 | $28.53 | $27.25 | $28.53 | $26.61 | 3,093 |
| 2021-07-01 | $27.84 | $27.84 | $27.68 | $27.72 | $25.86 | 4,275 |
| 2021-06-30 | $27.87 | $27.95 | $27.83 | $27.87 | $25.99 | 3,931 |
| 2021-06-29 | $28.20 | $28.20 | $27.77 | $27.77 | $25.90 | 2,591 |
| 2021-06-28 | $28.58 | $28.62 | $28.58 | $28.62 | $26.43 | 1,768 |
| 2021-06-25 | $28.72 | $28.91 | $28.70 | $28.79 | $26.58 | 46,153 |
| 2021-06-24 | $27.59 | $28.57 | $27.59 | $28.52 | $26.33 | 13,773 |
| 2021-06-23 | $27.83 | $27.85 | $27.50 | $27.61 | $25.49 | 7,267 |
| 2021-06-22 | $27.51 | $27.62 | $27.47 | $27.62 | $25.50 | 8,810 |
| 2021-06-21 | $27.57 | $27.79 | $27.54 | $27.56 | $25.45 | 4,685 |
| 2021-06-18 | $27.59 | $27.73 | $27.28 | $27.64 | $25.52 | 9,167 |
| 2021-06-17 | $28.28 | $28.29 | $27.51 | $27.80 | $25.67 | 5,080 |
| 2021-06-16 | $28.35 | $28.55 | $28.11 | $28.33 | $26.16 | 46,400 |
| 2021-06-15 | $28.75 | $28.77 | $28.41 | $28.53 | $26.34 | 6,142 |
| 2021-06-14 | $29.30 | $29.39 | $28.95 | $28.96 | $26.74 | 3,593 |
| 2021-06-11 | $29.31 | $29.31 | $29.03 | $29.25 | $27.01 | 3,740 |
| 2021-06-10 | $29.28 | $29.34 | $29.28 | $29.31 | $27.06 | 1,008 |
| 2021-06-09 | $29.40 | $29.44 | $29.14 | $29.24 | $26.99 | 12,787 |
| 2021-06-08 | $28.69 | $29.26 | $28.69 | $29.12 | $26.89 | 10,968 |
| 2021-06-07 | $29.06 | $29.06 | $28.70 | $28.96 | $26.74 | 5,348 |
| 2021-06-04 | $28.71 | $29.10 | $28.71 | $29.10 | $26.87 | 3,452 |
| 2021-06-03 | $28.44 | $28.55 | $28.10 | $28.55 | $26.36 | 5,110 |
| 2021-06-02 | $28.31 | $28.74 | $28.08 | $28.57 | $26.38 | 52,199 |
| 2021-06-01 | $27.54 | $28.17 | $27.54 | $28.07 | $25.92 | 14,590 |
| 2021-05-28 | $26.99 | $27.27 | $26.99 | $27.27 | $25.18 | 2,653 |
| 2021-05-27 | $26.88 | $27.09 | $26.88 | $26.98 | $24.91 | 2,728 |
| 2021-05-26 | $27.24 | $27.24 | $26.70 | $26.70 | $24.65 | 3,075 |
| 2021-05-25 | $27.27 | $27.59 | $26.93 | $26.99 | $24.92 | 4,288 |
| 2021-05-24 | $27.75 | $27.75 | $27.10 | $27.10 | $25.02 | 5,728 |
| 2021-05-21 | $27.69 | $27.90 | $27.16 | $27.26 | $25.17 | 43,535 |
| 2021-05-20 | $27.88 | $28.05 | $27.32 | $27.43 | $25.33 | 7,185 |
| 2021-05-19 | $28.24 | $28.32 | $27.88 | $28.11 | $25.96 | 3,242 |
| 2021-05-18 | $28.57 | $28.64 | $28.49 | $28.52 | $26.33 | 2,803 |
| 2021-05-17 | $28.33 | $28.43 | $28.23 | $28.43 | $26.25 | 2,894 |
| 2021-05-14 | $28.25 | $28.86 | $28.25 | $28.56 | $26.37 | 14,768 |
| 2021-05-13 | $28.26 | $28.36 | $27.98 | $28.00 | $25.85 | 2,006 |
| 2021-05-12 | $28.31 | $28.53 | $28.06 | $28.08 | $25.93 | 4,756 |
| 2021-05-11 | $28.28 | $28.78 | $28.19 | $28.57 | $26.38 | 10,130 |
| 2021-05-10 | $27.54 | $28.89 | $27.54 | $28.82 | $26.61 | 51,236 |
| 2021-05-07 | $27.16 | $27.64 | $27.16 | $27.64 | $25.52 | 2,717 |
| 2021-05-06 | $26.32 | $26.89 | $26.30 | $26.89 | $24.83 | 13,212 |
| 2021-05-05 | $26.37 | $26.39 | $26.17 | $26.17 | $24.16 | 5,679 |
| 2021-05-04 | $26.20 | $26.54 | $25.82 | $25.96 | $23.97 | 11,100 |
| 2021-05-03 | $27.02 | $27.05 | $26.29 | $26.35 | $24.33 | 32,918 |
| 2021-04-30 | $27.90 | $27.90 | $27.07 | $27.20 | $25.12 | 2,760 |
| 2021-04-29 | $28.12 | $28.12 | $27.99 | $27.99 | $25.85 | 1,438 |
| 2021-04-28 | $28.09 | $28.40 | $28.09 | $28.34 | $26.17 | 2,275 |
| 2021-04-27 | $28.39 | $28.39 | $28.15 | $28.15 | $26.00 | 3,719 |
| 2021-04-26 | $28.70 | $28.70 | $28.19 | $28.24 | $26.08 | 5,989 |
| 2021-04-23 | $28.74 | $29.02 | $28.60 | $28.60 | $26.41 | 5,249 |
| 2021-04-22 | $29.01 | $29.06 | $28.56 | $28.72 | $26.51 | 5,772 |
| 2021-04-21 | $28.73 | $29.06 | $28.63 | $28.87 | $26.66 | 43,264 |
| 2021-04-20 | $29.05 | $29.28 | $28.83 | $28.88 | $26.67 | 4,242 |
| 2021-04-19 | $29.51 | $29.51 | $29.00 | $29.21 | $26.97 | 55,824 |
| 2021-04-16 | $29.72 | $29.87 | $29.58 | $29.78 | $27.50 | 42,732 |
| 2021-04-15 | $29.10 | $29.48 | $29.10 | $29.46 | $27.20 | 4,891 |
| 2021-04-14 | $28.96 | $29.11 | $28.69 | $29.11 | $26.88 | 46,153 |
| 2021-04-13 | $29.03 | $29.05 | $28.77 | $28.95 | $26.73 | 6,419 |
| 2021-04-12 | $29.40 | $29.40 | $29.06 | $29.11 | $26.88 | 3,916 |
| 2021-04-09 | $29.41 | $29.50 | $29.33 | $29.37 | $27.12 | 38,773 |
| 2021-04-08 | $29.20 | $29.41 | $29.20 | $29.41 | $27.15 | 2,344 |
| 2021-04-07 | $28.99 | $29.38 | $28.96 | $29.22 | $26.98 | 6,953 |
| 2021-04-06 | $29.03 | $29.24 | $29.00 | $29.00 | $26.78 | 7,366 |
| 2021-04-05 | $29.01 | $29.28 | $28.96 | $29.10 | $26.87 | 17,214 |
| 2021-04-01 | $29.00 | $29.18 | $28.98 | $29.01 | $26.79 | 3,776 |
| 2021-03-31 | $28.62 | $28.90 | $28.62 | $28.89 | $26.68 | 2,926 |
| 2021-03-30 | $28.70 | $28.70 | $28.40 | $28.50 | $26.31 | 1,036 |
| 2021-03-29 | $28.48 | $28.70 | $28.48 | $28.70 | $26.50 | 253 |
| 2021-03-26 | $28.90 | $28.95 | $28.61 | $28.61 | $26.42 | 1,169 |
| 2021-03-25 | $28.65 | $28.65 | $28.37 | $28.59 | $26.40 | 1,991 |
| 2021-03-24 | $28.71 | $29.00 | $28.40 | $28.62 | $26.43 | 44,654 |
| 2021-03-23 | $29.36 | $29.36 | $29.00 | $29.04 | $26.82 | 4,714 |
| 2021-03-22 | $29.88 | $29.88 | $29.53 | $29.68 | $27.41 | 4,052 |
| 2021-03-19 | $29.75 | $29.80 | $29.66 | $29.73 | $27.45 | 2,721 |
| 2021-03-18 | $29.98 | $30.07 | $29.62 | $29.92 | $27.62 | 5,613 |
| 2021-03-17 | $29.95 | $29.95 | $29.95 | $29.95 | $27.65 | 396 |
| 2021-03-16 | $30.05 | $30.24 | $30.05 | $30.24 | $27.93 | 243 |
| 2021-03-15 | $30.00 | $30.38 | $30.00 | $30.14 | $27.83 | 4,131 |
| 2021-03-12 | $29.96 | $30.07 | $29.96 | $30.02 | $27.72 | 641 |
| 2021-03-11 | $30.32 | $30.32 | $30.06 | $30.08 | $27.77 | 6,453 |
| 2021-03-10 | $29.93 | $29.95 | $29.62 | $29.95 | $27.65 | 8,839 |
| 2021-03-09 | $29.93 | $30.00 | $29.35 | $29.74 | $27.46 | 43,811 |
| 2021-03-08 | $29.24 | $29.73 | $29.22 | $29.53 | $27.27 | 18,803 |
| 2021-03-05 | $29.18 | $29.31 | $28.86 | $29.31 | $27.06 | 7,605 |
| 2021-03-04 | $29.28 | $29.28 | $28.85 | $28.88 | $26.67 | 2,542 |
| 2021-03-03 | $29.20 | $29.20 | $29.10 | $29.10 | $26.87 | 1,140 |
| 2021-03-02 | $29.26 | $29.43 | $29.05 | $29.23 | $26.99 | 2,048 |
| 2021-03-01 | $29.32 | $29.48 | $29.26 | $29.26 | $27.02 | 4,177 |
| 2021-02-26 | $29.32 | $29.32 | $28.50 | $28.65 | $26.45 | 9,392 |
| 2021-02-25 | $30.50 | $30.50 | $29.39 | $29.39 | $27.14 | 6,615 |
| 2021-02-24 | $29.40 | $30.00 | $29.40 | $30.00 | $27.70 | 2,224 |
| 2021-02-23 | $29.78 | $29.85 | $29.40 | $29.40 | $27.15 | 3,125 |
| 2021-02-22 | $29.49 | $29.88 | $29.31 | $29.50 | $27.24 | 8,328 |
| 2021-02-19 | $29.91 | $30.01 | $29.65 | $29.75 | $27.47 | 3,177 |
| 2021-02-18 | $29.96 | $30.39 | $29.96 | $30.09 | $27.78 | 6,644 |
| 2021-02-17 | $30.00 | $30.30 | $29.98 | $30.30 | $27.98 | 1,347 |
| 2021-02-16 | $30.49 | $30.49 | $29.89 | $30.12 | $27.81 | 2,354 |
| 2021-02-12 | $29.92 | $30.43 | $29.92 | $30.26 | $27.95 | 3,993 |
| 2021-02-11 | $30.26 | $30.36 | $30.22 | $30.29 | $27.97 | 3,039 |
| 2021-02-10 | $30.22 | $30.70 | $30.22 | $30.26 | $27.95 | 10,672 |
| 2021-02-09 | $30.07 | $30.17 | $29.38 | $30.13 | $27.82 | 3,006 |
| 2021-02-08 | $30.31 | $30.77 | $29.90 | $30.08 | $27.77 | 4,179 |
| 2021-02-05 | $30.26 | $30.26 | $29.73 | $29.98 | $27.68 | 8,285 |
| 2021-02-04 | $30.18 | $30.43 | $29.28 | $30.27 | $27.95 | 8,766 |
| 2021-02-03 | $30.03 | $30.12 | $29.91 | $29.98 | $27.68 | 15,129 |
| 2021-02-02 | $29.79 | $30.40 | $29.74 | $30.16 | $27.85 | 19,721 |
| 2021-02-01 | $29.68 | $29.75 | $29.23 | $29.44 | $27.18 | 17,920 |
| 2021-01-29 | $29.57 | $29.75 | $29.50 | $29.54 | $27.28 | 11,600 |
| 2021-01-28 | $29.23 | $29.75 | $29.23 | $29.60 | $27.33 | 7,114 |
| 2021-01-27 | $29.77 | $29.77 | $29.25 | $29.33 | $27.08 | 52,454 |
| 2021-01-26 | $30.21 | $30.21 | $30.00 | $30.01 | $27.71 | 4,923 |
| 2021-01-25 | $30.99 | $30.99 | $30.10 | $30.34 | $28.01 | 8,822 |
| 2021-01-22 | $31.94 | $31.94 | $30.67 | $30.67 | $28.32 | 27,701 |
| 2021-01-21 | $32.49 | $32.85 | $32.31 | $32.31 | $29.84 | 949 |
| 2021-01-20 | $32.66 | $32.82 | $32.49 | $32.82 | $30.30 | 4,680 |
| 2021-01-19 | $32.75 | $32.88 | $32.26 | $32.53 | $30.04 | 3,835 |
| 2021-01-15 | $32.37 | $32.75 | $32.33 | $32.66 | $30.16 | 5,381 |
| 2021-01-14 | $32.51 | $32.91 | $32.32 | $32.89 | $30.37 | 9,464 |
| 2021-01-13 | $33.05 | $33.05 | $32.32 | $32.51 | $30.02 | 8,781 |
| 2021-01-12 | $32.08 | $33.10 | $32.08 | $32.79 | $30.28 | 30,003 |
| 2021-01-11 | $32.50 | $32.50 | $32.07 | $32.15 | $29.69 | 33,635 |
| 2021-01-08 | $32.94 | $32.94 | $32.35 | $32.52 | $30.03 | 8,127 |
| 2021-01-07 | $32.88 | $33.05 | $32.21 | $32.61 | $30.11 | 21,150 |
| 2021-01-06 | $31.99 | $33.09 | $31.82 | $32.55 | $30.06 | 43,893 |
| 2021-01-05 | $31.74 | $32.11 | $31.50 | $32.09 | $29.63 | 6,183 |
| 2021-01-04 | $32.89 | $32.89 | $31.63 | $31.96 | $29.51 | 13,215 |
| 2020-12-31 | $32.80 | $32.80 | $32.08 | $32.39 | $29.91 | 3,921 |
| 2020-12-30 | $32.63 | $32.68 | $32.43 | $32.64 | $30.14 | 3,963 |
| 2020-12-29 | $32.28 | $32.75 | $32.27 | $32.66 | $29.63 | 2,270 |
| 2020-12-28 | $31.96 | $32.19 | $31.94 | $32.14 | $29.15 | 7,827 |
| 2020-12-24 | $32.10 | $32.17 | $31.80 | $32.00 | $29.03 | 2,789 |
| 2020-12-23 | $31.86 | $32.35 | $31.61 | $31.73 | $28.78 | 4,944 |
| 2020-12-22 | $31.61 | $31.99 | $31.45 | $31.70 | $28.76 | 13,001 |
| 2020-12-21 | $32.50 | $32.50 | $31.56 | $31.80 | $28.85 | 22,971 |
| 2020-12-18 | $32.87 | $33.39 | $32.51 | $33.36 | $30.26 | 11,424 |
| 2020-12-17 | $32.57 | $33.16 | $32.57 | $33.15 | $30.07 | 17,985 |
| 2020-12-16 | $32.65 | $32.76 | $32.18 | $32.55 | $29.53 | 39,809 |
| 2020-12-15 | $32.19 | $32.90 | $32.05 | $32.59 | $29.56 | 5,760 |
| 2020-12-14 | $31.88 | $32.67 | $31.35 | $31.87 | $28.91 | 8,717 |
| 2020-12-11 | $31.46 | $31.64 | $30.73 | $31.20 | $28.30 | 10,251 |
| 2020-12-10 | $30.94 | $31.95 | $30.94 | $31.41 | $28.49 | 6,966 |
| 2020-12-09 | $30.63 | $31.00 | $30.63 | $30.75 | $27.89 | 27,396 |
| 2020-12-08 | $30.50 | $30.65 | $30.50 | $30.56 | $27.72 | 3,772 |
| 2020-12-07 | $29.84 | $30.85 | $29.63 | $30.65 | $27.80 | 14,046 |
| 2020-12-04 | $29.03 | $30.18 | $28.98 | $30.17 | $27.37 | 11,071 |
| 2020-12-03 | $28.96 | $29.47 | $28.92 | $29.26 | $26.55 | 8,789 |
| 2020-12-02 | $28.17 | $28.87 | $27.97 | $28.87 | $26.19 | 12,407 |
| 2020-12-01 | $28.04 | $28.60 | $28.04 | $28.34 | $25.71 | 34,160 |
| 2020-11-30 | $27.58 | $27.78 | $27.18 | $27.53 | $24.97 | 8,576 |
| 2020-11-27 | $27.74 | $27.97 | $27.61 | $27.80 | $25.22 | 2,662 |
| 2020-11-25 | $27.54 | $28.00 | $27.21 | $27.77 | $25.19 | 11,118 |
| 2020-11-24 | $27.84 | $27.84 | $27.25 | $27.75 | $25.17 | 13,262 |
| 2020-11-23 | $27.10 | $27.12 | $26.57 | $27.12 | $24.60 | 6,385 |
| 2020-11-20 | $26.82 | $26.87 | $26.56 | $26.70 | $24.22 | 751 |
| 2020-11-19 | $26.26 | $26.64 | $26.26 | $26.49 | $24.03 | 3,097 |
| 2020-11-18 | $26.38 | $26.93 | $26.26 | $26.38 | $23.93 | 16,713 |
| 2020-11-17 | $26.50 | $26.90 | $26.31 | $26.37 | $23.92 | 4,242 |
| 2020-11-16 | $26.26 | $26.67 | $26.26 | $26.67 | $24.19 | 5,409 |
| 2020-11-13 | $26.07 | $26.27 | $25.62 | $25.99 | $23.58 | 21,177 |
| 2020-11-12 | $26.55 | $26.55 | $25.72 | $26.23 | $23.79 | 69,424 |
| 2020-11-11 | $26.27 | $26.50 | $26.27 | $26.33 | $23.88 | 1,583 |
| 2020-11-10 | $25.91 | $26.37 | $25.86 | $26.36 | $23.92 | 20,456 |
| 2020-11-09 | $25.32 | $26.16 | $25.32 | $26.08 | $23.66 | 9,695 |
| 2020-11-06 | $24.29 | $24.69 | $24.29 | $24.68 | $22.39 | 4,589 |
| 2020-11-05 | $24.20 | $24.50 | $24.20 | $24.30 | $22.05 | 6,239 |
| 2020-11-04 | $23.95 | $24.39 | $23.78 | $24.12 | $21.88 | 26,615 |
| 2020-11-03 | $23.73 | $23.89 | $23.64 | $23.78 | $21.57 | 2,480 |
| 2020-11-02 | $23.21 | $23.63 | $23.21 | $23.53 | $21.35 | 3,143 |
| 2020-10-30 | $22.72 | $23.05 | $22.72 | $23.05 | $20.91 | 15,769 |
| 2020-10-29 | $22.98 | $22.98 | $22.63 | $22.63 | $20.53 | 17,728 |
| 2020-10-28 | $23.67 | $23.67 | $23.00 | $23.00 | $20.86 | 4,697 |
| 2020-10-27 | $24.17 | $24.17 | $23.95 | $23.95 | $21.72 | 542 |
| 2020-10-26 | $24.02 | $24.05 | $23.86 | $23.88 | $21.66 | 3,353 |
| 2020-10-23 | $24.39 | $24.40 | $24.19 | $24.19 | $21.94 | 1,796 |
| 2020-10-22 | $24.49 | $24.49 | $24.42 | $24.42 | $22.15 | 233 |
| 2020-10-21 | $23.87 | $24.53 | $23.84 | $24.49 | $22.22 | 20,961 |
| 2020-10-20 | $23.68 | $24.21 | $23.61 | $24.17 | $21.92 | 22,848 |
| 2020-10-19 | $23.81 | $23.85 | $23.63 | $23.74 | $21.53 | 12,541 |
| 2020-10-16 | $23.86 | $23.87 | $23.54 | $23.54 | $21.35 | 3,048 |
| 2020-10-15 | $23.22 | $23.74 | $23.12 | $23.69 | $21.49 | 2,312 |
| 2020-10-14 | $23.60 | $23.69 | $23.58 | $23.69 | $21.49 | 5,587 |
| 2020-10-13 | $23.94 | $23.94 | $23.43 | $23.58 | $21.39 | 6,305 |
| 2020-10-12 | $23.79 | $24.18 | $23.75 | $24.14 | $21.90 | 2,852 |
| 2020-10-09 | $23.96 | $24.34 | $23.96 | $24.29 | $22.03 | 12,716 |
| 2020-10-08 | $23.84 | $24.08 | $23.64 | $23.74 | $21.53 | 4,692 |
| 2020-10-07 | $23.55 | $23.55 | $23.30 | $23.47 | $21.29 | 3,001 |
| 2020-10-06 | $24.02 | $24.06 | $23.45 | $23.62 | $21.42 | 1,081 |
| 2020-10-05 | $23.35 | $23.63 | $23.35 | $23.63 | $21.43 | 5,237 |
| 2020-10-02 | $23.43 | $23.43 | $23.00 | $23.21 | $21.05 | 8,644 |
| 2020-10-01 | $23.32 | $23.39 | $23.21 | $23.25 | $21.09 | 2,898 |
| 2020-09-30 | $23.39 | $23.56 | $23.39 | $23.45 | $21.27 | 2,602 |
| 2020-09-29 | $23.52 | $23.52 | $23.33 | $23.33 | $21.16 | 1,400 |
| 2020-09-28 | $23.66 | $23.82 | $23.52 | $23.52 | $21.33 | 1,892 |
| 2020-09-25 | $23.57 | $23.57 | $23.28 | $23.28 | $21.12 | 411 |
| 2020-09-24 | $23.27 | $23.57 | $23.27 | $23.46 | $21.28 | 35,381 |
| 2020-09-23 | $23.93 | $24.05 | $23.50 | $23.50 | $21.32 | 3,101 |
| 2020-09-22 | $24.30 | $24.30 | $24.15 | $24.16 | $21.92 | 1,322 |
| 2020-09-21 | $24.34 | $24.34 | $24.01 | $24.25 | $22.00 | 2,168 |
| 2020-09-18 | $24.65 | $24.68 | $24.54 | $24.61 | $22.32 | 12,509 |
| 2020-09-17 | $24.64 | $24.83 | $24.64 | $24.83 | $22.52 | 1,894 |
| 2020-09-16 | $24.81 | $24.92 | $24.81 | $24.92 | $22.61 | 798 |
| 2020-09-15 | $25.01 | $25.20 | $24.88 | $24.88 | $22.57 | 1,370 |
| 2020-09-14 | $25.23 | $25.23 | $24.88 | $24.89 | $22.57 | 1,681 |
| 2020-09-11 | $25.40 | $25.42 | $25.16 | $25.16 | $22.82 | 3,275 |
| 2020-09-10 | $25.60 | $25.86 | $25.30 | $25.30 | $22.95 | 5,980 |
| 2020-09-09 | $25.58 | $25.61 | $25.58 | $25.61 | $23.23 | 343 |
| 2020-09-08 | $25.67 | $25.67 | $25.26 | $25.42 | $23.06 | 2,405 |
| 2020-09-04 | $26.11 | $26.11 | $25.72 | $25.87 | $23.47 | 9,858 |
| 2020-09-03 | $26.51 | $26.51 | $26.18 | $26.18 | $23.75 | 11,699 |
| 2020-09-02 | $26.29 | $27.00 | $26.14 | $26.75 | $24.26 | 15,135 |
| 2020-09-01 | $25.39 | $26.23 | $25.27 | $26.16 | $23.73 | 10,803 |
| 2020-08-31 | $25.29 | $25.29 | $24.96 | $25.13 | $22.80 | 3,017 |
| 2020-08-28 | $25.35 | $25.50 | $25.35 | $25.45 | $23.09 | 1,598 |
| 2020-08-27 | $24.78 | $24.97 | $24.74 | $24.97 | $22.65 | 7,118 |
| 2020-08-26 | $24.82 | $25.02 | $24.81 | $24.95 | $22.63 | 9,593 |
| 2020-08-25 | $24.15 | $24.65 | $24.15 | $24.65 | $22.36 | 2,000 |
| 2020-08-24 | $23.93 | $24.27 | $23.93 | $24.24 | $21.99 | 4,373 |
| 2020-08-21 | $24.05 | $24.05 | $23.66 | $23.72 | $21.52 | 1,735 |
| 2020-08-20 | $23.64 | $23.95 | $23.58 | $23.75 | $21.55 | 3,020 |
| 2020-08-19 | $23.90 | $24.00 | $23.86 | $23.91 | $21.69 | 2,538 |
| 2020-08-18 | $23.87 | $23.90 | $23.67 | $23.67 | $21.47 | 3,012 |
| 2020-08-17 | $23.69 | $23.83 | $23.59 | $23.59 | $21.40 | 587 |
| 2020-08-14 | $23.78 | $23.92 | $23.46 | $23.59 | $21.40 | 2,257 |
| 2020-08-13 | $23.73 | $23.78 | $23.73 | $23.78 | $21.57 | 540 |
| 2020-08-12 | $23.76 | $23.76 | $23.46 | $23.46 | $21.28 | 1,496 |
| 2020-08-11 | $24.02 | $24.11 | $23.44 | $23.66 | $21.46 | 2,821 |
| 2020-08-10 | $23.21 | $23.65 | $23.21 | $23.56 | $21.37 | 4,521 |
| 2020-08-07 | $23.40 | $23.45 | $23.18 | $23.22 | $21.06 | 2,477 |
| 2020-08-06 | $23.14 | $23.65 | $23.14 | $23.60 | $21.40 | 1,853 |
| 2020-08-05 | $23.34 | $23.61 | $23.33 | $23.37 | $21.20 | 4,912 |
| 2020-08-04 | $23.51 | $23.51 | $23.26 | $23.26 | $21.10 | 1,496 |
| 2020-08-03 | $23.91 | $23.95 | $23.54 | $23.61 | $21.42 | 4,061 |
| 2020-07-31 | $24.07 | $24.19 | $23.95 | $23.95 | $21.72 | 151,500 |
| 2020-07-30 | $24.56 | $24.56 | $24.22 | $24.34 | $22.07 | 2,720 |
| 2020-07-29 | $24.85 | $25.20 | $24.40 | $24.60 | $22.31 | 4,485 |
| 2020-07-28 | $24.48 | $24.48 | $24.48 | $24.48 | $22.21 | 248 |
| 2020-07-27 | $24.54 | $24.97 | $24.54 | $24.96 | $22.64 | 3,794 |
| 2020-07-24 | $25.01 | $25.01 | $24.50 | $24.60 | $22.31 | 2,177 |
| 2020-07-23 | $24.98 | $25.01 | $24.82 | $24.92 | $22.60 | 1,150 |
| 2020-07-22 | $24.58 | $24.99 | $24.58 | $24.92 | $22.61 | 12,255 |
| 2020-07-21 | $24.01 | $24.60 | $24.01 | $24.59 | $22.31 | 2,976 |
| 2020-07-20 | $24.33 | $24.42 | $24.07 | $24.10 | $21.86 | 6,044 |
| 2020-07-17 | $24.46 | $24.48 | $24.39 | $24.39 | $22.12 | 812 |
| 2020-07-16 | $24.45 | $24.45 | $24.45 | $24.45 | $22.18 | 200 |
| 2020-07-15 | $24.45 | $24.51 | $24.36 | $24.36 | $22.10 | 2,247 |
| 2020-07-14 | $24.22 | $24.32 | $24.09 | $24.13 | $21.89 | 19,717 |
| 2020-07-13 | $24.33 | $24.69 | $24.28 | $24.29 | $22.03 | 4,444 |
| 2020-07-10 | $24.26 | $24.51 | $24.14 | $24.37 | $22.11 | 5,500 |
| 2020-07-09 | $24.61 | $24.61 | $24.29 | $24.34 | $22.08 | 1,846 |
| 2020-07-08 | $24.97 | $24.97 | $24.34 | $24.39 | $22.12 | 4,100 |
| 2020-07-07 | $24.13 | $24.20 | $24.11 | $24.13 | $21.89 | 1,951 |
| 2020-07-06 | $24.49 | $24.49 | $23.88 | $23.97 | $21.74 | 13,500 |
| 2020-07-02 | $23.29 | $23.65 | $23.29 | $23.44 | $21.26 | 5,456 |
| 2020-07-01 | $23.02 | $23.11 | $23.02 | $23.11 | $20.96 | 204 |
| 2020-06-30 | $22.90 | $22.94 | $22.66 | $22.72 | $20.61 | 6,769 |
| 2020-06-29 | $22.48 | $22.97 | $22.48 | $22.94 | $20.80 | 3,602 |
| 2020-06-26 | $23.28 | $23.49 | $23.00 | $23.16 | $20.60 | 8,213 |
| 2020-06-25 | $23.05 | $23.70 | $23.05 | $23.52 | $20.92 | 2,692 |
| 2020-06-24 | $23.80 | $23.87 | $23.15 | $23.20 | $20.63 | 1,831 |
| 2020-06-23 | $24.25 | $24.25 | $23.75 | $23.85 | $21.21 | 2,424 |
| 2020-06-22 | $24.31 | $24.31 | $23.50 | $23.77 | $21.14 | 3,653 |
| 2020-06-19 | $23.73 | $24.17 | $23.39 | $23.83 | $21.19 | 9,820 |
| 2020-06-18 | $23.78 | $23.88 | $23.72 | $23.72 | $21.09 | 1,138 |
| 2020-06-17 | $24.22 | $24.22 | $23.55 | $23.63 | $21.01 | 3,399 |
| 2020-06-16 | $24.30 | $24.82 | $24.23 | $24.23 | $21.55 | 7,086 |
| 2020-06-15 | $23.00 | $24.08 | $23.00 | $24.08 | $21.41 | 6,428 |
| 2020-06-12 | $24.42 | $24.47 | $23.82 | $23.82 | $21.18 | 6,196 |
| 2020-06-11 | $24.32 | $24.32 | $23.33 | $23.33 | $20.75 | 8,645 |
| 2020-06-10 | $26.00 | $26.09 | $25.36 | $25.36 | $22.55 | 5,647 |
| 2020-06-09 | $26.35 | $26.58 | $25.66 | $26.19 | $23.29 | 27,025 |
| 2020-06-08 | $26.85 | $27.05 | $26.63 | $26.95 | $23.97 | 27,134 |
| 2020-06-05 | $25.86 | $26.50 | $25.81 | $26.30 | $23.39 | 15,581 |
| 2020-06-04 | $24.77 | $25.49 | $24.77 | $25.41 | $22.60 | 8,925 |
| 2020-06-03 | $24.20 | $25.02 | $24.20 | $25.01 | $22.24 | 12,363 |
| 2020-06-02 | $23.52 | $24.06 | $23.52 | $23.83 | $21.19 | 5,603 |
| 2020-06-01 | $22.53 | $23.41 | $22.53 | $23.13 | $20.57 | 3,384 |
| 2020-05-29 | $22.81 | $22.86 | $22.22 | $22.52 | $20.03 | 5,037 |
| 2020-05-28 | $22.98 | $22.98 | $22.36 | $22.85 | $20.32 | 7,122 |
| 2020-05-27 | $22.08 | $22.54 | $22.02 | $22.54 | $20.04 | 1,838 |
| 2020-05-26 | $22.39 | $22.56 | $22.30 | $22.31 | $19.84 | 7,715 |
| 2020-05-22 | $21.97 | $22.09 | $21.88 | $22.06 | $19.62 | 1,518 |
| 2020-05-21 | $22.34 | $22.34 | $22.02 | $22.02 | $19.58 | 2,009 |
| 2020-05-20 | $21.41 | $22.02 | $21.41 | $21.87 | $19.45 | 3,644 |
| 2020-05-19 | $21.48 | $21.76 | $21.18 | $21.31 | $18.95 | 17,559 |
| 2020-05-18 | $21.11 | $21.94 | $21.11 | $21.37 | $19.00 | 9,757 |
| 2020-05-15 | $20.12 | $20.80 | $20.12 | $20.69 | $18.40 | 4,905 |
| 2020-05-14 | $20.55 | $20.73 | $20.44 | $20.44 | $18.18 | 3,728 |
| 2020-05-13 | $21.48 | $21.48 | $20.37 | $20.49 | $18.22 | 5,605 |
| 2020-05-12 | $22.07 | $22.09 | $21.80 | $21.80 | $19.39 | 5,728 |
| 2020-05-11 | $22.55 | $22.55 | $21.87 | $22.22 | $19.76 | 4,117 |
| 2020-05-08 | $22.00 | $22.64 | $22.00 | $22.52 | $20.03 | 2,707 |
| 2020-05-07 | $21.89 | $22.06 | $21.27 | $21.92 | $19.49 | 26,460 |
| 2020-05-06 | $21.92 | $21.99 | $21.27 | $21.65 | $19.25 | 15,142 |
| 2020-05-05 | $21.50 | $22.53 | $21.50 | $21.98 | $19.55 | 7,335 |
| 2020-05-04 | $21.27 | $21.88 | $21.27 | $21.88 | $19.46 | 3,200 |
| 2020-05-01 | $21.55 | $21.85 | $20.74 | $21.27 | $18.91 | 7,678 |
| 2020-04-30 | $22.09 | $23.38 | $21.60 | $22.42 | $19.94 | 119,811 |
| 2020-04-29 | $22.05 | $23.09 | $22.05 | $22.49 | $20.00 | 9,793 |
| 2020-04-28 | $22.24 | $22.52 | $21.24 | $22.40 | $19.92 | 33,583 |
| 2020-04-27 | $5.38 | $5.48 | $5.19 | $5.34 | $19.00 | 18,255 |
| 2020-04-24 | $5.48 | $5.49 | $5.24 | $5.32 | $18.92 | 8,149 |
| 2020-04-23 | $5.59 | $5.70 | $5.25 | $5.39 | $19.17 | 6,581 |
| 2020-04-22 | $5.42 | $5.54 | $5.22 | $5.33 | $18.96 | 13,835 |
| 2020-04-21 | $5.64 | $5.64 | $5.21 | $5.35 | $19.03 | 27,640 |
| 2020-04-20 | $5.71 | $5.81 | $5.71 | $5.79 | $20.60 | 7,232 |
| 2020-04-17 | $5.94 | $5.95 | $5.71 | $5.86 | $20.84 | 5,838 |
| 2020-04-16 | $5.85 | $5.97 | $5.72 | $5.72 | $20.35 | 3,641 |
| 2020-04-15 | $5.91 | $6.06 | $5.72 | $5.89 | $20.95 | 2,040 |
| 2020-04-14 | $5.93 | $6.08 | $5.90 | $5.97 | $21.24 | 3,659 |
| 2020-04-13 | $5.82 | $5.95 | $5.71 | $5.87 | $20.88 | 5,804 |
| 2020-04-09 | $5.88 | $6.11 | $5.88 | $5.95 | $21.16 | 3,318 |
| 2020-04-08 | $5.78 | $5.82 | $5.70 | $5.82 | $20.70 | 4,219 |
| 2020-04-07 | $5.76 | $5.93 | $5.59 | $5.69 | $20.24 | 5,899 |
| 2020-04-06 | $5.50 | $5.63 | $5.50 | $5.61 | $19.96 | 6,102 |
| 2020-04-03 | $5.24 | $5.39 | $5.15 | $5.33 | $18.96 | 9,295 |
| 2020-04-02 | $5.01 | $5.29 | $4.93 | $5.22 | $18.57 | 3,325 |
| 2020-04-01 | $5.16 | $5.16 | $4.97 | $5.03 | $17.89 | 3,651 |
| 2020-03-31 | $5.28 | $5.45 | $5.24 | $5.36 | $19.07 | 7,157 |
| 2020-03-30 | $5.33 | $5.38 | $5.19 | $5.28 | $18.78 | 4,409 |
| 2020-03-27 | $5.33 | $5.39 | $5.13 | $5.35 | $19.03 | 13,404 |
| 2020-03-26 | $5.15 | $5.59 | $5.15 | $5.54 | $19.71 | 6,782 |
| 2020-03-25 | $4.32 | $5.12 | $4.18 | $4.90 | $17.43 | 8,278 |
| 2020-03-24 | $4.31 | $4.33 | $4.21 | $4.28 | $15.22 | 7,656 |
| 2020-03-23 | $4.17 | $4.24 | $4.02 | $4.02 | $14.30 | 4,703 |
| 2020-03-20 | $4.37 | $4.61 | $4.25 | $4.29 | $15.26 | 14,670 |
| 2020-03-19 | $4.02 | $4.43 | $4.02 | $4.24 | $15.08 | 6,146 |
| 2020-03-18 | $4.68 | $4.85 | $4.05 | $4.13 | $14.69 | 19,989 |
| 2020-03-17 | $5.00 | $5.25 | $4.83 | $4.88 | $17.36 | 7,346 |
| 2020-03-16 | $5.17 | $5.42 | $4.95 | $4.99 | $17.75 | 8,884 |
| 2020-03-13 | $5.82 | $6.12 | $5.73 | $5.79 | $20.60 | 32,672 |
| 2020-03-12 | $6.30 | $6.47 | $5.57 | $5.57 | $19.81 | 20,610 |
| 2020-03-11 | $6.88 | $6.91 | $6.55 | $6.58 | $23.41 | 13,631 |
| 2020-03-10 | $7.14 | $7.21 | $6.87 | $7.00 | $24.90 | 9,001 |
| 2020-03-09 | $7.78 | $7.78 | $6.85 | $6.95 | $24.72 | 9,982 |
| 2020-03-06 | $8.23 | $8.23 | $8.06 | $8.10 | $28.81 | 5,472 |
| 2020-03-05 | $8.51 | $8.52 | $8.41 | $8.41 | $29.92 | 5,876 |
| 2020-03-04 | $8.63 | $8.64 | $8.50 | $8.62 | $30.66 | 12,085 |
| 2020-03-03 | $8.65 | $8.83 | $8.50 | $8.51 | $30.27 | 10,279 |
| 2020-03-02 | $8.45 | $8.80 | $8.45 | $8.60 | $30.59 | 14,332 |
| 2020-02-28 | $8.50 | $8.52 | $8.29 | $8.42 | $29.95 | 55,844 |
| 2020-02-27 | $8.84 | $8.90 | $8.53 | $8.72 | $31.02 | 22,095 |
| 2020-02-26 | $9.13 | $9.23 | $8.85 | $8.92 | $31.73 | 3,349 |
| 2020-02-25 | $9.16 | $9.26 | $9.07 | $9.07 | $32.26 | 4,375 |
| 2020-02-24 | $9.19 | $9.19 | $9.03 | $9.11 | $32.41 | 55,409 |
| 2020-02-21 | $9.60 | $9.60 | $9.43 | $9.48 | $33.72 | 5,583 |
| 2020-02-20 | $9.65 | $9.70 | $9.61 | $9.63 | $34.26 | 12,677 |
| 2020-02-19 | $9.61 | $9.69 | $9.61 | $9.65 | $34.33 | 863 |
| 2020-02-18 | $9.55 | $9.65 | $9.55 | $9.61 | $34.18 | 1,998 |
| 2020-02-14 | $9.59 | $9.72 | $9.59 | $9.64 | $34.29 | 27,582 |
| 2020-02-13 | $9.59 | $9.77 | $9.53 | $9.72 | $34.58 | 38,593 |
| 2020-02-12 | $9.46 | $9.60 | $9.38 | $9.58 | $34.08 | 4,172 |
| 2020-02-11 | $9.43 | $9.49 | $9.42 | $9.47 | $33.69 | 45,035 |
| 2020-02-10 | $9.43 | $9.49 | $9.39 | $9.42 | $33.51 | 990 |
| 2020-02-07 | $9.41 | $9.57 | $9.41 | $9.49 | $33.76 | 2,107 |
| 2020-02-06 | $9.56 | $9.66 | $9.56 | $9.61 | $34.18 | 17,292 |
| 2020-02-05 | $9.70 | $9.76 | $9.60 | $9.66 | $34.36 | 17,902 |
| 2020-02-04 | $9.50 | $9.63 | $9.50 | $9.56 | $34.01 | 56,329 |
| 2020-02-03 | $9.39 | $9.42 | $9.26 | $9.40 | $33.44 | 14,148 |
| 2020-01-31 | $9.44 | $9.44 | $9.34 | $9.39 | $33.40 | 4,366 |
| 2020-01-30 | $9.31 | $9.49 | $9.31 | $9.43 | $33.54 | 3,727 |
| 2020-01-29 | $9.50 | $9.50 | $9.44 | $9.47 | $33.69 | 969 |
| 2020-01-28 | $9.44 | $9.53 | $9.44 | $9.47 | $33.69 | 1,908 |
| 2020-01-27 | $9.45 | $9.55 | $9.42 | $9.47 | $33.69 | 2,773 |
| 2020-01-24 | $9.73 | $9.73 | $9.60 | $9.62 | $34.22 | 2,626 |
| 2020-01-23 | $9.72 | $9.82 | $9.65 | $9.78 | $34.79 | 53,078 |
| 2020-01-22 | $9.73 | $9.74 | $9.71 | $9.71 | $34.54 | 1,440 |
| 2020-01-21 | $9.74 | $9.83 | $9.63 | $9.73 | $34.61 | 4,902 |
| 2020-01-17 | $9.77 | $9.85 | $9.76 | $9.82 | $34.93 | 4,554 |
| 2020-01-16 | $9.88 | $9.88 | $9.75 | $9.82 | $34.93 | 9,239 |
| 2020-01-15 | $9.80 | $9.92 | $9.70 | $9.88 | $35.14 | 4,226 |
| 2020-01-14 | $9.98 | $9.98 | $9.82 | $9.83 | $34.97 | 36,297 |
| 2020-01-13 | $10.00 | $10.00 | $9.96 | $9.99 | $35.54 | 2,222 |
| 2020-01-10 | $9.90 | $9.98 | $9.90 | $9.98 | $35.50 | 702 |
| 2020-01-09 | $10.02 | $10.04 | $9.95 | $10.00 | $35.57 | 6,455 |
| 2020-01-08 | $9.94 | $10.03 | $9.90 | $10.02 | $35.64 | 57,009 |
| 2020-01-07 | $9.95 | $10.06 | $9.95 | $9.98 | $35.50 | 46,935 |
| 2020-01-06 | $9.82 | $10.07 | $9.82 | $10.04 | $35.71 | 5,934 |
| 2020-01-03 | $9.94 | $9.96 | $9.80 | $9.90 | $35.22 | 6,651 |
| 2020-01-02 | $9.94 | $9.96 | $9.84 | $9.90 | $35.22 | 13,229 |
| 2019-12-31 | $9.87 | $9.88 | $9.82 | $9.85 | $35.04 | 2,661 |
| 2019-12-30 | $9.92 | $9.92 | $9.85 | $9.85 | $35.04 | 3,957 |
| 2019-12-27 | $10.01 | $10.02 | $9.86 | $9.91 | $34.74 | 6,474 |
| 2019-12-26 | $9.97 | $10.00 | $9.89 | $9.98 | $34.98 | 7,796 |
| 2019-12-24 | $9.86 | $9.98 | $9.79 | $9.96 | $34.91 | 2,208 |
| 2019-12-23 | $9.83 | $9.98 | $9.82 | $9.98 | $34.98 | 8,651 |
| 2019-12-20 | $9.87 | $9.90 | $9.71 | $9.82 | $34.42 | 8,619 |
| 2019-12-19 | $9.60 | $9.90 | $9.59 | $9.87 | $34.60 | 8,191 |
| 2019-12-18 | $9.68 | $9.82 | $9.54 | $9.77 | $34.25 | 9,071 |
| 2019-12-17 | $9.59 | $9.74 | $9.59 | $9.74 | $34.14 | 18,382 |
| 2019-12-16 | $9.53 | $9.69 | $9.53 | $9.65 | $33.82 | 8,131 |
| 2019-12-13 | $9.47 | $9.55 | $9.47 | $9.54 | $33.44 | 7,816 |
| 2019-12-12 | $9.35 | $9.51 | $9.35 | $9.50 | $33.30 | 5,295 |
| 2019-12-11 | $9.29 | $9.39 | $9.29 | $9.39 | $32.91 | 7,443 |
| 2019-12-10 | $9.42 | $9.42 | $9.16 | $9.28 | $32.53 | 3,917 |
| 2019-12-09 | $9.31 | $9.39 | $9.31 | $9.32 | $32.67 | 1,418 |
| 2019-12-06 | $9.30 | $9.40 | $9.27 | $9.38 | $32.88 | 37,369 |
| 2019-12-05 | $9.21 | $9.21 | $9.09 | $9.20 | $32.25 | 5,210 |
| 2019-12-04 | $9.00 | $9.11 | $8.97 | $9.11 | $31.93 | 6,186 |
| 2019-12-03 | $8.95 | $9.00 | $8.78 | $8.87 | $31.09 | 19,015 |
| 2019-12-02 | $8.89 | $9.02 | $8.89 | $8.89 | $31.16 | 5,354 |
| 2019-11-29 | $8.93 | $8.93 | $8.88 | $8.91 | $31.23 | 4,480 |
| 2019-11-27 | $9.00 | $9.00 | $8.81 | $8.86 | $31.06 | 13,702 |
| 2019-11-26 | $9.15 | $9.15 | $8.91 | $8.94 | $31.34 | 3,693 |
| 2019-11-25 | $9.25 | $9.29 | $9.00 | $9.10 | $31.90 | 22,037 |
| 2019-11-22 | $9.14 | $9.20 | $9.10 | $9.14 | $32.04 | 2,190 |
| 2019-11-21 | $9.05 | $9.16 | $9.05 | $9.08 | $31.83 | 12,255 |
| 2019-11-20 | $9.20 | $9.23 | $9.11 | $9.11 | $31.93 | 4,072 |
| 2019-11-19 | $9.26 | $9.29 | $9.20 | $9.23 | $32.35 | 2,073 |
| 2019-11-18 | $9.35 | $9.35 | $9.27 | $9.30 | $32.60 | 4,211 |
| 2019-11-15 | $9.30 | $9.34 | $9.30 | $9.32 | $32.67 | 35,722 |
| 2019-11-14 | $9.27 | $9.35 | $9.24 | $9.25 | $32.42 | 1,140 |
| 2019-11-13 | $9.43 | $9.43 | $9.20 | $9.25 | $32.42 | 49,441 |
| 2019-11-12 | $9.65 | $9.71 | $9.42 | $9.48 | $33.23 | 35,467 |
| 2019-11-11 | $9.70 | $9.74 | $9.66 | $9.74 | $34.14 | 2,800 |
| 2019-11-08 | $9.85 | $9.85 | $9.65 | $9.79 | $34.32 | 3,340 |
| 2019-11-07 | $9.80 | $9.94 | $9.77 | $9.94 | $34.84 | 8,578 |
| 2019-11-06 | $9.93 | $9.96 | $9.76 | $9.80 | $34.35 | 1,060 |
| 2019-11-05 | $9.75 | $9.85 | $9.75 | $9.85 | $34.53 | 4,494 |
| 2019-11-04 | $9.95 | $9.97 | $9.77 | $9.86 | $34.56 | 11,379 |
| 2019-11-01 | $9.40 | $9.80 | $9.40 | $9.77 | $34.25 | 15,506 |
| 2019-10-31 | $9.35 | $9.58 | $9.31 | $9.49 | $33.26 | 51,419 |
| 2019-10-30 | $9.45 | $9.45 | $9.30 | $9.39 | $32.91 | 863 |
| 2019-10-29 | $9.35 | $9.46 | $9.35 | $9.42 | $33.02 | 6,024 |
| 2019-10-28 | $9.32 | $9.45 | $9.32 | $9.36 | $32.81 | 2,374 |
| 2019-10-25 | $9.28 | $9.36 | $9.16 | $9.32 | $32.67 | 6,860 |
| 2019-10-24 | $9.30 | $9.34 | $9.24 | $9.30 | $32.60 | 9,932 |
| 2019-10-23 | $9.13 | $9.29 | $9.10 | $9.22 | $32.32 | 8,688 |
| 2019-10-22 | $9.07 | $9.13 | $9.02 | $9.13 | $32.00 | 2,694 |
| 2019-10-21 | $9.02 | $9.05 | $9.00 | $9.02 | $31.62 | 1,643 |
| 2019-10-18 | $8.97 | $9.12 | $8.97 | $9.06 | $31.76 | 5,148 |
| 2019-10-17 | $8.96 | $9.04 | $8.96 | $9.01 | $31.58 | 465 |
| 2019-10-16 | $8.90 | $9.07 | $8.90 | $8.99 | $31.51 | 7,075 |
| 2019-10-15 | $9.02 | $9.09 | $8.99 | $9.00 | $31.55 | 1,709 |
| 2019-10-14 | $9.08 | $9.08 | $8.93 | $8.95 | $31.37 | 470 |
| 2019-10-11 | $9.01 | $9.11 | $9.01 | $9.05 | $31.72 | 2,769 |
| 2019-10-10 | $8.96 | $9.02 | $8.96 | $8.99 | $31.51 | 2,227 |
| 2019-10-09 | $8.93 | $9.00 | $8.93 | $8.96 | $31.41 | 10,795 |
| 2019-10-08 | $8.89 | $8.97 | $8.89 | $8.92 | $31.27 | 2,804 |
| 2019-10-07 | $9.03 | $9.03 | $8.95 | $8.99 | $31.51 | 1,621 |
| 2019-10-04 | $8.97 | $9.07 | $8.97 | $9.04 | $31.69 | 18,025 |
| 2019-10-03 | $8.80 | $8.96 | $8.80 | $8.96 | $31.41 | 17,346 |
| 2019-10-02 | $8.86 | $8.88 | $8.81 | $8.86 | $31.06 | 4,034 |
| 2019-10-01 | $8.92 | $8.97 | $8.87 | $8.89 | $31.16 | 16,469 |
| 2019-09-30 | $8.95 | $9.01 | $8.95 | $8.95 | $31.37 | 5,899 |
| 2019-09-27 | $9.02 | $9.11 | $9.00 | $9.01 | $31.58 | 4,813 |
| 2019-09-26 | $9.02 | $9.10 | $9.02 | $9.09 | $31.86 | 1,440 |
| 2019-09-25 | $8.95 | $9.00 | $8.95 | $8.98 | $31.48 | 1,087 |
| 2019-09-24 | $9.02 | $9.08 | $9.00 | $9.03 | $31.65 | 1,914 |
| 2019-09-23 | $9.01 | $9.09 | $8.99 | $9.01 | $31.58 | 4,851 |
| 2019-09-20 | $9.11 | $9.16 | $9.02 | $9.10 | $31.90 | 859 |
| 2019-09-19 | $9.17 | $9.19 | $9.10 | $9.13 | $32.00 | 13,192 |
| 2019-09-18 | $9.12 | $9.17 | $8.91 | $9.14 | $32.04 | 5,168 |
| 2019-09-17 | $9.17 | $9.23 | $9.17 | $9.19 | $32.21 | 5,007 |
| 2019-09-16 | $9.10 | $9.25 | $9.10 | $9.21 | $32.28 | 20,975 |
| 2019-09-13 | $9.15 | $9.20 | $9.10 | $9.13 | $32.00 | 8,485 |
| 2019-09-12 | $9.05 | $9.15 | $9.05 | $9.15 | $32.07 | 286 |
| 2019-09-11 | $9.04 | $9.10 | $9.00 | $9.08 | $31.83 | 1,950 |
| 2019-09-10 | $8.99 | $9.09 | $8.99 | $9.06 | $31.76 | 6,283 |
| 2019-09-09 | $9.01 | $9.09 | $8.99 | $9.00 | $31.55 | 23,401 |
| 2019-09-06 | $8.96 | $9.02 | $8.96 | $9.02 | $31.62 | 1,763 |
| 2019-09-05 | $8.90 | $8.95 | $8.87 | $8.89 | $31.16 | 32,263 |
| 2019-09-04 | $8.83 | $8.90 | $8.83 | $8.88 | $31.13 | 13,429 |
| 2019-09-03 | $8.72 | $8.78 | $8.67 | $8.77 | $30.74 | 4,451 |
| 2019-08-30 | $8.75 | $8.78 | $8.71 | $8.71 | $30.53 | 10,079 |
| 2019-08-29 | $8.58 | $8.72 | $8.51 | $8.71 | $30.53 | 3,725 |
| 2019-08-28 | $8.51 | $8.62 | $8.50 | $8.59 | $30.11 | 3,074 |
| 2019-08-27 | $8.60 | $8.69 | $8.53 | $8.55 | $29.97 | 2,168 |
| 2019-08-26 | $8.59 | $8.65 | $8.58 | $8.59 | $30.11 | 2,279 |
| 2019-08-23 | $8.77 | $8.77 | $8.50 | $8.52 | $29.86 | 15,289 |
| 2019-08-22 | $8.96 | $8.96 | $8.73 | $8.76 | $30.71 | 5,609 |
| 2019-08-21 | $8.85 | $8.95 | $8.85 | $8.88 | $31.13 | 9,273 |
| 2019-08-20 | $8.84 | $8.88 | $8.79 | $8.82 | $30.92 | 6,560 |
| 2019-08-19 | $8.85 | $8.89 | $8.77 | $8.83 | $30.95 | 8,020 |
| 2019-08-16 | $8.67 | $8.79 | $8.67 | $8.77 | $30.74 | 8,388 |
| 2019-08-15 | $8.59 | $8.64 | $8.56 | $8.62 | $30.21 | 10,860 |
| 2019-08-14 | $8.90 | $8.90 | $8.62 | $8.64 | $30.28 | 12,239 |
| 2019-08-13 | $8.70 | $9.00 | $8.63 | $8.99 | $31.51 | 29,216 |
| 2019-08-12 | $8.83 | $8.86 | $8.72 | $8.75 | $30.67 | 26,582 |
| 2019-08-09 | $8.97 | $8.97 | $8.90 | $8.92 | $31.27 | 7,133 |
| 2019-08-08 | $8.78 | $8.93 | $8.72 | $8.91 | $31.23 | 29,405 |
| 2019-08-07 | $8.49 | $8.66 | $8.38 | $8.66 | $30.35 | 9,260 |
| 2019-08-06 | $8.68 | $8.78 | $8.59 | $8.66 | $30.35 | 17,272 |
| 2019-08-05 | $8.66 | $8.74 | $8.52 | $8.55 | $29.97 | 17,006 |
| 2019-08-02 | $8.96 | $8.99 | $8.82 | $8.86 | $31.06 | 11,900 |
| 2019-08-01 | $9.15 | $9.20 | $8.97 | $9.00 | $31.55 | 15,734 |
| 2019-07-31 | $9.23 | $9.32 | $9.18 | $9.24 | $32.39 | 86,195 |
| 2019-07-30 | $9.35 | $9.40 | $9.23 | $9.25 | $32.42 | 17,121 |
| 2019-07-29 | $9.45 | $9.45 | $9.40 | $9.40 | $32.95 | 4,697 |
| 2019-07-26 | $9.62 | $9.63 | $9.41 | $9.42 | $33.02 | 63,547 |
| 2019-07-25 | $9.72 | $9.75 | $9.47 | $9.56 | $33.51 | 18,373 |
| 2019-07-24 | $9.70 | $9.78 | $9.57 | $9.64 | $33.79 | 38,044 |
| 2019-07-23 | $9.70 | $9.79 | $9.70 | $9.75 | $34.18 | 6,147 |
| 2019-07-22 | $9.76 | $9.79 | $9.68 | $9.73 | $34.11 | 8,532 |
| 2019-07-19 | $9.73 | $9.81 | $9.71 | $9.81 | $34.39 | 4,242 |
| 2019-07-18 | $9.76 | $9.82 | $9.62 | $9.73 | $34.11 | 47,012 |
| 2019-07-17 | $9.85 | $9.86 | $9.83 | $9.86 | $34.56 | 2,502 |
| 2019-07-16 | $9.79 | $9.87 | $9.76 | $9.85 | $34.53 | 54,170 |
| 2019-07-15 | $9.78 | $9.83 | $9.73 | $9.83 | $34.46 | 68,278 |
| 2019-07-12 | $9.70 | $9.84 | $9.70 | $9.78 | $34.28 | 35,724 |
| 2019-07-11 | $9.67 | $9.81 | $9.65 | $9.72 | $34.07 | 120,511 |
| 2019-07-10 | $9.61 | $9.73 | $9.56 | $9.73 | $34.11 | 7,207 |
| 2019-07-09 | $9.55 | $9.63 | $9.51 | $9.63 | $33.75 | 16,436 |
| 2019-07-08 | $9.49 | $9.63 | $9.42 | $9.59 | $33.61 | 8,582 |
| 2019-07-05 | $9.38 | $9.58 | $9.26 | $9.55 | $33.47 | 31,218 |
| 2019-07-03 | $9.38 | $9.43 | $9.24 | $9.38 | $32.88 | 33,588 |
| 2019-07-02 | $9.48 | $9.48 | $9.32 | $9.38 | $32.88 | 16,466 |
| 2019-07-01 | $9.43 | $9.62 | $9.43 | $9.48 | $33.23 | 23,940 |
| 2019-06-28 | $9.42 | $9.47 | $9.35 | $9.43 | $33.05 | 9,026 |
| 2019-06-27 | $9.38 | $9.46 | $9.38 | $9.43 | $33.05 | 14,948 |
| 2019-06-26 | $9.56 | $9.70 | $9.53 | $9.57 | $33.01 | 73,496 |
| 2019-06-25 | $9.38 | $9.62 | $9.31 | $9.54 | $32.90 | 12,224 |
| 2019-06-24 | $9.44 | $9.56 | $9.33 | $9.49 | $32.73 | 11,339 |
| 2019-06-21 | $9.43 | $9.57 | $9.32 | $9.54 | $32.90 | 42,144 |
| 2019-06-20 | $9.34 | $9.54 | $9.34 | $9.54 | $32.90 | 54,320 |
| 2019-06-19 | $9.14 | $9.33 | $9.11 | $9.31 | $32.11 | 2,160 |
| 2019-06-18 | $9.04 | $9.19 | $8.99 | $9.16 | $31.59 | 28,304 |
| 2019-06-17 | $9.09 | $9.11 | $9.00 | $9.08 | $31.32 | 1,259 |
| 2019-06-14 | $8.97 | $9.05 | $8.97 | $9.04 | $31.18 | 1,408 |
| 2019-06-13 | $9.04 | $9.08 | $9.00 | $9.04 | $31.18 | 5,634 |
| 2019-06-12 | $9.06 | $9.11 | $8.97 | $9.04 | $31.18 | 2,014 |
| 2019-06-11 | $9.05 | $9.09 | $8.99 | $9.06 | $31.25 | 11,101 |
| 2019-06-10 | $8.93 | $9.02 | $8.85 | $8.97 | $30.94 | 34,252 |
| 2019-06-07 | $8.78 | $8.94 | $8.78 | $8.91 | $30.73 | 6,089 |
| 2019-06-06 | $8.80 | $8.83 | $8.72 | $8.78 | $30.28 | 22,693 |
| 2019-06-05 | $8.91 | $8.91 | $8.74 | $8.80 | $30.35 | 25,325 |
| 2019-06-04 | $8.72 | $8.89 | $8.71 | $8.87 | $30.59 | 6,063 |
| 2019-06-03 | $8.62 | $8.66 | $8.58 | $8.63 | $29.77 | 16,048 |
| 2019-05-31 | $8.66 | $8.66 | $8.52 | $8.59 | $29.63 | 8,828 |
| 2019-05-30 | $8.59 | $8.71 | $8.59 | $8.68 | $29.94 | 1,416 |
| 2019-05-29 | $8.45 | $8.65 | $8.44 | $8.65 | $29.83 | 5,084 |
| 2019-05-28 | $8.60 | $8.62 | $8.47 | $8.53 | $29.42 | 4,059 |
| 2019-05-24 | $8.59 | $8.66 | $8.59 | $8.65 | $29.83 | 2,021 |
| 2019-05-23 | $8.62 | $8.63 | $8.49 | $8.50 | $29.32 | 5,770 |
| 2019-05-22 | $8.70 | $8.76 | $8.67 | $8.68 | $29.94 | 3,892 |
| 2019-05-21 | $8.69 | $8.73 | $8.65 | $8.73 | $30.11 | 3,090 |
| 2019-05-20 | $8.78 | $8.81 | $8.64 | $8.65 | $29.83 | 8,178 |
| 2019-05-17 | $8.82 | $8.83 | $8.76 | $8.77 | $30.25 | 11,888 |
| 2019-05-16 | $8.91 | $8.97 | $8.86 | $8.87 | $30.59 | 17,166 |
| 2019-05-15 | $8.85 | $8.98 | $8.82 | $8.95 | $30.87 | 15,220 |
| 2019-05-14 | $8.96 | $9.02 | $8.93 | $8.96 | $30.90 | 7,454 |
| 2019-05-13 | $9.09 | $9.09 | $8.97 | $8.97 | $30.94 | 8,251 |
| 2019-05-10 | $9.18 | $9.38 | $9.12 | $9.19 | $31.70 | 33,071 |
| 2019-05-09 | $9.04 | $9.25 | $9.03 | $9.20 | $31.73 | 4,525 |
| 2019-05-08 | $9.05 | $9.18 | $9.05 | $9.15 | $31.56 | 15,329 |
| 2019-05-07 | $9.25 | $9.25 | $9.05 | $9.08 | $31.32 | 8,733 |
| 2019-05-06 | $9.28 | $9.33 | $9.21 | $9.29 | $32.04 | 38,233 |
| 2019-05-03 | $9.46 | $9.47 | $9.37 | $9.37 | $32.32 | 4,598 |
| 2019-05-02 | $9.42 | $9.48 | $9.33 | $9.37 | $32.32 | 13,605 |
| 2019-05-01 | $9.52 | $9.61 | $9.42 | $9.43 | $32.53 | 5,337 |
| 2019-04-30 | $9.55 | $9.55 | $9.47 | $9.52 | $32.84 | 11,519 |
| 2019-04-29 | $9.67 | $9.73 | $9.52 | $9.54 | $32.90 | 10,298 |
| 2019-04-26 | $9.63 | $9.74 | $9.58 | $9.63 | $33.21 | 2,618 |
| 2019-04-25 | $9.71 | $9.71 | $9.61 | $9.63 | $33.21 | 8,462 |
| 2019-04-24 | $9.79 | $9.79 | $9.55 | $9.63 | $33.21 | 21,427 |
| 2019-04-23 | $9.91 | $9.91 | $9.72 | $9.77 | $33.70 | 56,984 |
| 2019-04-22 | $9.67 | $9.82 | $9.61 | $9.82 | $33.87 | 10,872 |
| 2019-04-18 | $9.76 | $9.76 | $9.71 | $9.71 | $33.49 | 1,030 |
| 2019-04-17 | $9.73 | $9.85 | $9.67 | $9.74 | $33.59 | 42,166 |
| 2019-04-16 | $9.72 | $9.73 | $9.64 | $9.66 | $33.32 | 49,588 |
| 2019-04-15 | $9.87 | $9.93 | $9.76 | $9.77 | $33.70 | 15,732 |
| 2019-04-12 | $10.00 | $10.00 | $9.92 | $9.92 | $34.22 | 1,575 |
| 2019-04-11 | $10.03 | $10.04 | $9.83 | $9.97 | $34.39 | 7,950 |
| 2019-04-10 | $10.06 | $10.12 | $10.03 | $10.12 | $34.90 | 6,408 |
| 2019-04-09 | $10.01 | $10.08 | $10.01 | $10.04 | $34.63 | 5,039 |
| 2019-04-08 | $9.88 | $10.02 | $9.84 | $10.01 | $34.53 | 11,907 |
| 2019-04-05 | $9.80 | $9.96 | $9.80 | $9.93 | $34.25 | 36,925 |
| 2019-04-04 | $9.77 | $9.85 | $9.71 | $9.81 | $33.84 | 20,257 |
| 2019-04-03 | $9.70 | $9.85 | $9.70 | $9.80 | $33.80 | 31,923 |
| 2019-04-02 | $9.75 | $9.77 | $9.67 | $9.70 | $33.46 | 40,730 |
| 2019-04-01 | $9.76 | $9.78 | $9.63 | $9.71 | $33.49 | 118,082 |
| 2019-03-29 | $9.69 | $9.71 | $9.63 | $9.65 | $33.28 | 21,222 |
| 2019-03-28 | $9.55 | $9.65 | $9.54 | $9.60 | $33.11 | 96,321 |
| 2019-03-27 | $9.84 | $9.84 | $9.60 | $9.63 | $33.21 | 17,814 |
| 2019-03-26 | $9.81 | $9.93 | $9.81 | $9.86 | $34.01 | 13,803 |
| 2019-03-25 | $9.79 | $9.86 | $9.76 | $9.81 | $33.84 | 10,091 |
| 2019-03-22 | $10.15 | $10.15 | $9.79 | $9.84 | $33.94 | 27,651 |
| 2019-03-21 | $10.05 | $10.29 | $10.02 | $10.24 | $35.32 | 17,501 |
| 2019-03-20 | $10.05 | $10.16 | $10.02 | $10.16 | $35.04 | 10,158 |
| 2019-03-19 | $10.03 | $10.15 | $10.03 | $10.12 | $34.90 | 10,239 |
| 2019-03-18 | $9.86 | $10.09 | $9.86 | $10.06 | $34.70 | 38,230 |
| 2019-03-15 | $9.80 | $9.86 | $9.78 | $9.86 | $34.01 | 17,237 |
| 2019-03-14 | $9.60 | $9.79 | $9.60 | $9.78 | $33.73 | 6,476 |
| 2019-03-13 | $9.60 | $9.73 | $9.59 | $9.71 | $33.49 | 5,698 |
| 2019-03-12 | $9.45 | $9.58 | $9.45 | $9.57 | $33.01 | 4,057 |
| 2019-03-11 | $9.32 | $9.48 | $9.32 | $9.46 | $32.63 | 15,274 |
| 2019-03-08 | $9.46 | $9.46 | $9.09 | $9.35 | $32.25 | 32,614 |
| 2019-03-07 | $9.62 | $9.72 | $9.51 | $9.51 | $32.80 | 69,037 |
| 2019-03-06 | $9.60 | $9.67 | $9.58 | $9.67 | $33.35 | 130,700 |
| 2019-03-05 | $9.63 | $9.63 | $9.59 | $9.60 | $33.11 | 3,766 |
| 2019-03-04 | $9.62 | $9.64 | $9.57 | $9.63 | $33.21 | 24,539 |
| 2019-03-01 | $9.58 | $9.67 | $9.54 | $9.58 | $33.04 | 67,815 |
| 2019-02-28 | $9.65 | $9.65 | $9.56 | $9.57 | $33.01 | 31,548 |
| 2019-02-27 | $9.65 | $9.70 | $9.62 | $9.63 | $33.21 | 9,151 |
| 2019-02-26 | $9.51 | $9.65 | $9.50 | $9.65 | $33.28 | 18,390 |
| 2019-02-25 | $9.45 | $9.56 | $9.44 | $9.54 | $32.90 | 8,024 |
| 2019-02-22 | $9.35 | $9.45 | $9.35 | $9.45 | $32.59 | 3,864 |
| 2019-02-21 | $9.28 | $9.40 | $9.22 | $9.26 | $31.94 | 2,594 |
| 2019-02-20 | $9.25 | $9.38 | $9.25 | $9.37 | $32.32 | 2,745 |
| 2019-02-19 | $9.27 | $9.31 | $9.18 | $9.25 | $31.90 | 10,951 |
| 2019-02-15 | $9.17 | $9.39 | $9.17 | $9.32 | $32.15 | 84,973 |
| 2019-02-14 | $9.11 | $9.18 | $9.02 | $9.15 | $31.56 | 17,355 |
| 2019-02-13 | $9.15 | $9.20 | $9.03 | $9.14 | $31.52 | 11,114 |
| 2019-02-12 | $9.13 | $9.25 | $9.13 | $9.21 | $31.77 | 34,324 |
| 2019-02-11 | $9.24 | $9.35 | $9.10 | $9.18 | $31.66 | 17,654 |
| 2019-02-08 | $9.16 | $9.23 | $9.14 | $9.17 | $31.63 | 8,260 |
| 2019-02-07 | $9.33 | $9.36 | $9.16 | $9.21 | $31.77 | 9,366 |
| 2019-02-06 | $9.36 | $9.40 | $9.23 | $9.39 | $32.39 | 10,402 |
| 2019-02-05 | $9.28 | $9.39 | $9.28 | $9.37 | $32.32 | 7,420 |
| 2019-02-04 | $9.26 | $9.32 | $9.20 | $9.28 | $32.01 | 8,623 |
| 2019-02-01 | $9.07 | $9.19 | $9.07 | $9.17 | $31.63 | 5,898 |
| 2019-01-31 | $8.90 | $9.22 | $8.90 | $9.17 | $31.63 | 77,944 |
| 2019-01-30 | $8.81 | $8.94 | $8.81 | $8.90 | $30.70 | 5,550 |
| 2019-01-29 | $8.75 | $8.84 | $8.75 | $8.80 | $30.35 | 20,306 |
| 2019-01-28 | $8.54 | $8.75 | $8.52 | $8.75 | $30.18 | 15,888 |
| 2019-01-25 | $8.76 | $8.88 | $8.74 | $8.77 | $30.25 | 5,853 |
| 2019-01-24 | $8.61 | $8.74 | $8.61 | $8.70 | $30.01 | 10,003 |
| 2019-01-23 | $8.65 | $8.66 | $8.58 | $8.64 | $29.80 | 2,912 |
| 2019-01-22 | $8.65 | $8.65 | $8.60 | $8.65 | $29.83 | 5,673 |
| 2019-01-18 | $8.79 | $8.84 | $8.64 | $8.69 | $29.97 | 11,056 |
| 2019-01-17 | $8.69 | $8.76 | $8.53 | $8.68 | $29.94 | 13,604 |
| 2019-01-16 | $8.71 | $8.72 | $8.64 | $8.70 | $30.01 | 3,975 |
| 2019-01-15 | $8.63 | $8.70 | $8.59 | $8.61 | $29.70 | 3,969 |
| 2019-01-14 | $8.46 | $8.60 | $8.46 | $8.58 | $29.59 | 4,734 |
| 2019-01-11 | $8.47 | $8.54 | $8.47 | $8.53 | $29.42 | 1,570 |
| 2019-01-10 | $8.51 | $8.58 | $8.42 | $8.57 | $29.56 | 3,163 |
| 2019-01-09 | $8.47 | $8.54 | $8.43 | $8.51 | $29.35 | 15,835 |
| 2019-01-08 | $8.36 | $8.38 | $8.30 | $8.38 | $28.90 | 3,907 |
| 2019-01-07 | $8.27 | $8.27 | $8.18 | $8.23 | $28.39 | 27,820 |
| 2019-01-04 | $7.93 | $8.20 | $7.93 | $8.18 | $28.21 | 46,332 |
| 2019-01-03 | $8.00 | $8.24 | $7.90 | $7.92 | $27.32 | 43,535 |
| 2019-01-02 | $7.77 | $7.96 | $7.77 | $7.95 | $27.42 | 11,384 |
| 2018-12-31 | $7.78 | $8.08 | $7.78 | $7.79 | $26.87 | 18,239 |
| 2018-12-28 | $7.81 | $7.89 | $7.76 | $7.79 | $26.87 | 6,629 |
| 2018-12-27 | $8.13 | $8.13 | $7.85 | $7.98 | $26.71 | 11,258 |
| 2018-12-26 | $7.90 | $8.04 | $7.60 | $8.02 | $26.85 | 9,089 |
| 2018-12-24 | $7.69 | $7.85 | $7.69 | $7.76 | $25.98 | 6,883 |
| 2018-12-21 | $7.80 | $8.05 | $7.74 | $7.75 | $25.94 | 22,406 |
| 2018-12-20 | $8.20 | $8.20 | $7.81 | $7.81 | $26.14 | 33,159 |
| 2018-12-19 | $8.33 | $8.40 | $8.14 | $8.16 | $27.32 | 11,902 |
| 2018-12-18 | $8.34 | $8.43 | $8.27 | $8.31 | $27.82 | 69,221 |
| 2018-12-17 | $8.37 | $8.49 | $8.32 | $8.39 | $28.09 | 6,972 |
| 2018-12-14 | $8.54 | $8.57 | $8.40 | $8.44 | $28.25 | 56,353 |
| 2018-12-13 | $8.61 | $8.63 | $8.55 | $8.58 | $28.72 | 6,691 |
| 2018-12-12 | $8.81 | $8.81 | $8.64 | $8.64 | $28.92 | 8,374 |
| 2018-12-11 | $8.67 | $8.67 | $8.53 | $8.58 | $28.72 | 12,110 |
| 2018-12-10 | $8.65 | $8.72 | $8.55 | $8.62 | $28.86 | 7,409 |
| 2018-12-07 | $8.89 | $8.94 | $8.76 | $8.76 | $29.32 | 9,754 |
| 2018-12-06 | $8.57 | $8.80 | $8.57 | $8.79 | $29.42 | 15,978 |
| 2018-12-04 | $8.79 | $8.89 | $8.75 | $8.81 | $29.49 | 11,651 |
| 2018-12-03 | $8.88 | $8.95 | $8.83 | $8.85 | $29.63 | 19,272 |
| 2018-11-30 | $8.68 | $8.69 | $8.50 | $8.59 | $28.76 | 3,261 |
| 2018-11-29 | $8.50 | $8.67 | $8.50 | $8.65 | $28.96 | 2,202 |
| 2018-11-28 | $8.62 | $8.62 | $8.41 | $8.49 | $28.42 | 16,827 |
| 2018-11-27 | $8.50 | $8.71 | $8.50 | $8.54 | $28.59 | 5,181 |
| 2018-11-26 | $8.55 | $8.66 | $8.52 | $8.57 | $28.69 | 15,796 |
| 2018-11-23 | $8.70 | $8.74 | $8.54 | $8.58 | $28.72 | 6,281 |
| 2018-11-21 | $8.83 | $8.88 | $8.71 | $8.73 | $29.22 | 24,600 |
| 2018-11-20 | $9.08 | $9.08 | $8.80 | $8.82 | $29.53 | 6,004 |
| 2018-11-19 | $9.08 | $9.14 | $9.08 | $9.09 | $30.43 | 19,107 |
| 2018-11-16 | $8.98 | $9.19 | $8.98 | $9.17 | $30.70 | 5,988 |
| 2018-11-15 | $8.82 | $9.08 | $8.82 | $9.08 | $30.40 | 28,167 |
| 2018-11-14 | $8.75 | $8.83 | $8.75 | $8.80 | $29.46 | 4,630 |
| 2018-11-13 | $8.71 | $8.86 | $8.69 | $8.70 | $29.12 | 7,599 |
| 2018-11-12 | $8.98 | $8.98 | $8.74 | $8.74 | $29.26 | 4,288 |
| 2018-11-09 | $9.11 | $9.11 | $8.93 | $9.01 | $30.16 | 21,237 |
| 2018-11-08 | $8.99 | $9.13 | $8.99 | $9.10 | $30.46 | 19,340 |
| 2018-11-07 | $8.91 | $9.15 | $8.91 | $9.14 | $30.60 | 36,268 |
| 2018-11-06 | $8.88 | $8.99 | $8.84 | $8.91 | $29.83 | 15,547 |
| 2018-11-05 | $8.76 | $8.84 | $8.73 | $8.82 | $29.53 | 11,206 |
| 2018-11-02 | $8.92 | $8.96 | $8.72 | $8.76 | $29.32 | 6,128 |
| 2018-11-01 | $8.60 | $8.78 | $8.60 | $8.70 | $29.12 | 13,287 |
| 2018-10-31 | $8.72 | $8.72 | $8.62 | $8.64 | $28.92 | 15,047 |
| 2018-10-30 | $8.61 | $8.76 | $8.61 | $8.64 | $28.92 | 9,046 |
| 2018-10-29 | $8.88 | $8.88 | $8.69 | $8.69 | $29.09 | 6,425 |
| 2018-10-26 | $8.62 | $8.79 | $8.62 | $8.75 | $29.29 | 5,864 |
| 2018-10-25 | $8.88 | $8.96 | $8.75 | $8.79 | $29.42 | 20,209 |
| 2018-10-24 | $9.12 | $9.18 | $8.83 | $8.83 | $29.56 | 40,991 |
| 2018-10-23 | $9.24 | $9.40 | $9.07 | $9.15 | $30.63 | 8,536 |
| 2018-10-22 | $9.34 | $9.42 | $9.29 | $9.32 | $31.20 | 8,413 |
| 2018-10-19 | $9.43 | $9.47 | $9.33 | $9.34 | $31.27 | 3,325 |
| 2018-10-18 | $9.50 | $9.50 | $9.35 | $9.39 | $31.43 | 6,617 |
| 2018-10-17 | $9.53 | $9.61 | $9.52 | $9.55 | $31.97 | 3,070 |
| 2018-10-16 | $9.35 | $9.60 | $9.35 | $9.57 | $32.04 | 3,171 |
| 2018-10-15 | $9.43 | $9.43 | $9.33 | $9.34 | $31.27 | 3,638 |
| 2018-10-12 | $9.58 | $9.58 | $9.40 | $9.46 | $31.67 | 15,281 |
| 2018-10-11 | $9.42 | $9.50 | $9.33 | $9.35 | $31.30 | 9,513 |
| 2018-10-10 | $9.75 | $9.75 | $9.46 | $9.48 | $31.73 | 15,075 |
| 2018-10-09 | $9.64 | $9.77 | $9.64 | $9.76 | $32.67 | 132,758 |
| 2018-10-08 | $9.75 | $9.82 | $9.70 | $9.74 | $32.61 | 18,311 |
| 2018-10-05 | $9.90 | $9.96 | $9.78 | $9.79 | $32.77 | 42,758 |
| 2018-10-04 | $10.00 | $10.00 | $9.84 | $9.92 | $33.21 | 29,627 |
| 2018-10-03 | $10.00 | $10.09 | $9.94 | $10.01 | $33.51 | 42,718 |
| 2018-10-02 | $9.97 | $10.09 | $9.91 | $9.98 | $33.41 | 15,196 |
| 2018-10-01 | $9.96 | $10.09 | $9.96 | $10.01 | $33.51 | 11,850 |
| 2018-09-28 | $9.91 | $10.03 | $9.89 | $10.00 | $33.48 | 8,559 |
| 2018-09-27 | $9.91 | $9.97 | $9.91 | $9.95 | $33.31 | 5,107 |
| 2018-09-26 | $9.88 | $9.94 | $9.83 | $9.88 | $33.07 | 25,103 |
| 2018-09-25 | $9.84 | $9.95 | $9.83 | $9.88 | $33.07 | 20,002 |
| 2018-09-24 | $9.86 | $9.97 | $9.84 | $9.87 | $33.04 | 23,138 |
| 2018-09-21 | $9.94 | $9.94 | $9.83 | $9.85 | $32.97 | 20,411 |
| 2018-09-20 | $9.87 | $9.94 | $9.79 | $9.93 | $33.24 | 20,560 |
| 2018-09-19 | $9.86 | $9.92 | $9.79 | $9.80 | $32.81 | 9,210 |
| 2018-09-18 | $9.85 | $9.89 | $9.82 | $9.85 | $32.97 | 29,174 |
| 2018-09-17 | $9.78 | $9.84 | $9.73 | $9.78 | $32.74 | 6,212 |
| 2018-09-14 | $9.79 | $9.83 | $9.61 | $9.73 | $32.57 | 11,385 |
| 2018-09-13 | $9.85 | $9.93 | $9.77 | $9.77 | $32.71 | 62,819 |
| 2018-09-12 | $9.44 | $9.81 | $9.44 | $9.73 | $32.57 | 33,024 |
| 2018-09-11 | $9.35 | $9.43 | $9.27 | $9.41 | $31.50 | 41,419 |
| 2018-09-10 | $9.46 | $9.51 | $9.37 | $9.39 | $31.43 | 35,842 |
| 2018-09-07 | $9.44 | $9.56 | $9.41 | $9.47 | $31.70 | 17,875 |
| 2018-09-06 | $9.61 | $9.67 | $9.44 | $9.46 | $31.67 | 11,895 |
| 2018-09-05 | $9.68 | $9.68 | $9.59 | $9.60 | $32.14 | 7,551 |
| 2018-09-04 | $9.81 | $9.84 | $9.57 | $9.68 | $32.40 | 40,381 |
| 2018-08-31 | $9.91 | $9.97 | $9.77 | $9.92 | $33.21 | 13,086 |
| 2018-08-30 | $10.03 | $10.04 | $9.96 | $9.97 | $33.38 | 13,756 |
| 2018-08-29 | $10.25 | $10.25 | $10.11 | $10.13 | $33.91 | 9,379 |
| 2018-08-28 | $10.33 | $10.33 | $10.23 | $10.29 | $34.45 | 1,289 |
| 2018-08-27 | $10.34 | $10.43 | $10.29 | $10.32 | $34.55 | 13,507 |
| 2018-08-24 | $10.09 | $10.25 | $10.09 | $10.23 | $34.25 | 22,679 |
| 2018-08-23 | $10.18 | $10.18 | $10.06 | $10.08 | $33.74 | 9,805 |
| 2018-08-22 | $10.04 | $10.24 | $10.04 | $10.18 | $34.08 | 42,857 |
| 2018-08-21 | $9.90 | $10.14 | $9.90 | $10.08 | $33.74 | 28,655 |
| 2018-08-20 | $9.88 | $9.94 | $9.86 | $9.89 | $33.11 | 6,874 |
| 2018-08-17 | $9.88 | $9.95 | $9.88 | $9.93 | $33.24 | 23,516 |
| 2018-08-16 | $9.82 | $9.98 | $9.82 | $9.94 | $33.27 | 28,318 |
| 2018-08-15 | $9.83 | $9.83 | $9.71 | $9.73 | $32.57 | 20,175 |
| 2018-08-14 | $9.99 | $10.06 | $9.90 | $9.91 | $33.17 | 30,338 |
| 2018-08-13 | $10.09 | $10.10 | $9.88 | $9.90 | $33.14 | 30,067 |
| 2018-08-10 | $10.19 | $10.20 | $10.07 | $10.14 | $33.94 | 16,655 |
| 2018-08-09 | $10.31 | $10.31 | $10.25 | $10.30 | $34.48 | 16,259 |
| 2018-08-08 | $10.40 | $10.40 | $10.28 | $10.32 | $34.55 | 33,814 |
| 2018-08-07 | $10.38 | $10.48 | $10.37 | $10.38 | $34.75 | 2,293 |
| 2018-08-06 | $10.42 | $10.42 | $10.32 | $10.39 | $34.78 | 3,608 |
| 2018-08-03 | $10.33 | $10.51 | $10.33 | $10.38 | $34.75 | 78,540 |
| 2018-08-02 | $10.46 | $10.54 | $10.33 | $10.35 | $34.65 | 218,600 |
| 2018-08-01 | $10.45 | $10.55 | $10.36 | $10.54 | $35.28 | 25,312 |
| 2018-07-31 | $10.57 | $10.58 | $10.47 | $10.56 | $35.35 | 15,601 |
| 2018-07-30 | $10.53 | $10.67 | $10.49 | $10.63 | $35.58 | 14,670 |
| 2018-07-27 | $10.53 | $10.58 | $10.50 | $10.54 | $35.28 | 16,111 |
| 2018-07-26 | $10.35 | $10.55 | $10.35 | $10.48 | $35.08 | 31,366 |
| 2018-07-25 | $10.55 | $10.62 | $10.48 | $10.48 | $35.08 | 11,211 |
| 2018-07-24 | $10.50 | $10.63 | $10.50 | $10.56 | $35.35 | 10,010 |
| 2018-07-23 | $10.64 | $10.64 | $10.50 | $10.52 | $35.22 | 5,332 |
| 2018-07-20 | $10.62 | $10.74 | $10.62 | $10.65 | $35.65 | 9,301 |
| 2018-07-19 | $10.53 | $10.65 | $10.49 | $10.60 | $35.48 | 24,399 |
| 2018-07-18 | $10.58 | $10.72 | $10.58 | $10.68 | $35.75 | 11,690 |
| 2018-07-17 | $10.54 | $10.71 | $10.54 | $10.63 | $35.58 | 33,843 |
| 2018-07-16 | $10.67 | $10.67 | $10.55 | $10.57 | $35.38 | 9,175 |
| 2018-07-13 | $10.71 | $10.72 | $10.60 | $10.67 | $35.72 | 8,200 |
| 2018-07-12 | $10.72 | $10.72 | $10.57 | $10.64 | $35.62 | 16,427 |
| 2018-07-11 | $10.65 | $10.76 | $10.48 | $10.58 | $35.42 | 269,394 |
| 2018-07-10 | $10.70 | $10.80 | $10.68 | $10.78 | $36.09 | 42,822 |
| 2018-07-09 | $10.85 | $10.85 | $10.63 | $10.66 | $35.68 | 42,168 |
| 2018-07-06 | $10.63 | $10.80 | $10.63 | $10.73 | $35.92 | 69,540 |
| 2018-07-05 | $10.66 | $10.74 | $10.64 | $10.66 | $35.68 | 40,765 |
| 2018-07-03 | $10.45 | $10.76 | $10.44 | $10.67 | $35.72 | 28,177 |
| 2018-07-02 | $10.36 | $10.51 | $10.35 | $10.44 | $34.95 | 28,340 |
| 2018-06-29 | $10.52 | $10.53 | $10.37 | $10.49 | $35.12 | 10,888 |
| 2018-06-28 | $10.30 | $10.40 | $10.27 | $10.39 | $34.78 | 17,985 |
| 2018-06-27 | $10.32 | $10.45 | $10.31 | $10.35 | $34.65 | 48,816 |
| 2018-06-26 | $10.30 | $10.40 | $10.23 | $10.39 | $34.78 | 14,021 |
| 2018-06-25 | $10.33 | $10.34 | $10.25 | $10.30 | $34.48 | 25,003 |
| 2018-06-22 | $10.32 | $10.39 | $10.31 | $10.34 | $34.61 | 21,769 |
| 2018-06-21 | $10.33 | $10.33 | $10.19 | $10.26 | $34.35 | 44,233 |
| 2018-06-20 | $10.55 | $10.59 | $10.26 | $10.31 | $34.51 | 162,492 |
| 2018-06-19 | $10.47 | $10.57 | $10.38 | $10.40 | $34.81 | 28,444 |
| 2018-06-18 | $10.51 | $10.64 | $10.51 | $10.64 | $35.62 | 49,489 |
| 2018-06-15 | $10.66 | $10.69 | $10.53 | $10.57 | $35.38 | 30,390 |
| 2018-06-14 | $10.80 | $10.80 | $10.67 | $10.69 | $35.79 | 15,827 |
| 2018-06-13 | $10.76 | $10.79 | $10.71 | $10.76 | $36.02 | 9,175 |
| 2018-06-12 | $10.72 | $10.78 | $10.59 | $10.69 | $35.79 | 35,673 |
| 2018-06-11 | $10.66 | $10.73 | $10.62 | $10.65 | $35.65 | 33,582 |
| 2018-06-08 | $10.71 | $10.79 | $10.69 | $10.73 | $35.92 | 23,488 |
| 2018-06-07 | $10.82 | $10.89 | $10.74 | $10.78 | $36.09 | 51,907 |
| 2018-06-06 | $10.92 | $10.99 | $10.87 | $10.89 | $36.45 | 33,831 |
| 2018-06-05 | $10.70 | $10.95 | $10.70 | $10.92 | $36.56 | 140,500 |
| 2018-06-04 | $10.98 | $10.98 | $10.86 | $10.93 | $36.59 | 38,428 |
| 2018-06-01 | $10.59 | $10.88 | $10.59 | $10.88 | $36.42 | 56,976 |
| 2018-05-31 | $10.67 | $10.70 | $10.56 | $10.63 | $35.58 | 75,176 |
| 2018-05-30 | $10.39 | $10.68 | $10.39 | $10.63 | $35.58 | 28,490 |
| 2018-05-29 | $10.38 | $10.53 | $10.35 | $10.44 | $34.95 | 34,307 |
| 2018-05-25 | $10.40 | $10.49 | $10.33 | $10.44 | $34.95 | 39,846 |
| 2018-05-24 | $10.42 | $10.55 | $10.35 | $10.55 | $35.32 | 18,598 |
| 2018-05-23 | $10.45 | $10.51 | $10.42 | $10.44 | $34.95 | 33,534 |
| 2018-05-22 | $10.43 | $10.57 | $10.38 | $10.53 | $35.25 | 37,439 |
| 2018-05-21 | $10.36 | $10.42 | $10.19 | $10.38 | $34.75 | 32,132 |
| 2018-05-18 | $10.25 | $10.35 | $10.22 | $10.29 | $34.45 | 57,591 |
| 2018-05-17 | $10.57 | $10.62 | $10.32 | $10.37 | $34.71 | 24,308 |
| 2018-05-16 | $10.80 | $10.83 | $10.61 | $10.63 | $35.58 | 20,040 |
| 2018-05-15 | $10.76 | $10.83 | $10.68 | $10.77 | $36.05 | 30,355 |
| 2018-05-14 | $10.86 | $10.97 | $10.85 | $10.92 | $36.56 | 14,775 |
| 2018-05-11 | $10.96 | $11.13 | $10.84 | $10.85 | $36.32 | 19,913 |
| 2018-05-10 | $10.79 | $10.99 | $10.79 | $10.90 | $36.49 | 95,814 |
| 2018-05-09 | $10.74 | $10.74 | $10.52 | $10.70 | $35.82 | 53,781 |
| 2018-05-08 | $10.73 | $10.73 | $10.54 | $10.62 | $35.55 | 34,472 |
| 2018-05-07 | $10.86 | $10.89 | $10.75 | $10.77 | $36.05 | 19,572 |
| 2018-05-04 | $10.66 | $10.92 | $10.66 | $10.80 | $36.15 | 36,668 |
| 2018-05-03 | $10.76 | $10.91 | $10.69 | $10.74 | $35.95 | 27,357 |
| 2018-05-02 | $10.86 | $10.91 | $10.76 | $10.86 | $36.35 | 31,688 |
| 2018-05-01 | $10.88 | $10.98 | $10.65 | $10.90 | $36.49 | 67,282 |
| 2018-04-30 | $11.05 | $11.07 | $10.92 | $10.93 | $36.59 | 17,351 |
| 2018-04-27 | $10.96 | $11.06 | $10.96 | $11.00 | $36.82 | 25,661 |
| 2018-04-26 | $10.99 | $10.99 | $10.87 | $10.92 | $36.56 | 15,455 |
| 2018-04-25 | $11.00 | $11.00 | $10.77 | $10.88 | $36.42 | 138,651 |
| 2018-04-24 | $11.16 | $11.27 | $11.08 | $11.10 | $37.16 | 22,731 |
| 2018-04-23 | $11.14 | $11.17 | $11.00 | $11.10 | $37.16 | 21,582 |
| 2018-04-20 | $11.36 | $11.36 | $11.26 | $11.27 | $37.73 | 32,207 |
| 2018-04-19 | $11.45 | $11.50 | $11.35 | $11.38 | $38.10 | 20,249 |
| 2018-04-18 | $11.34 | $11.51 | $11.34 | $11.47 | $38.40 | 33,382 |
| 2018-04-17 | $11.22 | $11.39 | $11.21 | $11.31 | $37.86 | 104,229 |
| 2018-04-16 | $11.32 | $11.34 | $11.17 | $11.26 | $37.69 | 176,530 |
| 2018-04-13 | $11.41 | $11.41 | $11.27 | $11.32 | $37.89 | 46,993 |
| 2018-04-12 | $11.39 | $11.45 | $11.26 | $11.39 | $38.13 | 51,332 |
| 2018-04-11 | $11.04 | $11.39 | $11.00 | $11.37 | $38.06 | 46,785 |
| 2018-04-10 | $10.96 | $11.08 | $10.85 | $11.04 | $36.96 | 41,156 |
| 2018-04-09 | $10.85 | $10.95 | $10.68 | $10.91 | $36.52 | 43,804 |
| 2018-04-06 | $10.70 | $10.84 | $10.69 | $10.75 | $35.99 | 16,745 |
| 2018-04-05 | $10.73 | $10.84 | $10.67 | $10.77 | $36.05 | 31,667 |
| 2018-04-04 | $10.43 | $10.73 | $10.35 | $10.69 | $35.79 | 32,581 |
| 2018-04-03 | $10.49 | $10.65 | $10.47 | $10.62 | $35.55 | 9,632 |
| 2018-04-02 | $10.35 | $10.46 | $10.30 | $10.43 | $34.91 | 7,974 |
| 2018-03-29 | $10.30 | $10.50 | $10.30 | $10.48 | $35.08 | 17,851 |
| 2018-03-28 | $10.24 | $10.32 | $10.22 | $10.25 | $34.31 | 14,433 |
| 2018-03-27 | $10.29 | $10.39 | $10.23 | $10.27 | $34.38 | 9,007 |
| 2018-03-26 | $10.25 | $10.34 | $10.16 | $10.31 | $34.51 | 15,476 |
| 2018-03-23 | $10.19 | $10.23 | $10.07 | $10.08 | $33.74 | 12,199 |
| 2018-03-22 | $10.21 | $10.25 | $10.05 | $10.11 | $33.84 | 15,689 |
| 2018-03-21 | $10.14 | $10.34 | $10.14 | $10.25 | $34.31 | 11,961 |
| 2018-03-20 | $10.18 | $10.23 | $10.10 | $10.12 | $33.88 | 15,021 |
| 2018-03-19 | $10.21 | $10.25 | $10.02 | $10.11 | $33.84 | 6,832 |
| 2018-03-16 | $10.20 | $10.24 | $10.16 | $10.18 | $34.08 | 11,489 |
| 2018-03-15 | $10.20 | $10.22 | $10.11 | $10.19 | $34.11 | 15,250 |
| 2018-03-14 | $10.17 | $10.27 | $10.15 | $10.27 | $34.38 | 20,211 |
| 2018-03-13 | $10.30 | $10.33 | $10.14 | $10.19 | $34.11 | 8,326 |
| 2018-03-12 | $10.28 | $10.36 | $10.25 | $10.28 | $34.41 | 12,008 |
| 2018-03-09 | $10.20 | $10.31 | $10.20 | $10.26 | $34.35 | 15,906 |
| 2018-03-08 | $10.17 | $10.19 | $10.12 | $10.15 | $33.98 | 6,035 |
| 2018-03-07 | $10.22 | $10.23 | $10.16 | $10.21 | $34.18 | 2,768 |
| 2018-03-06 | $10.23 | $10.33 | $10.17 | $10.28 | $34.41 | 5,873 |
| 2018-03-05 | $10.05 | $10.21 | $10.03 | $10.14 | $33.94 | 21,961 |
| 2018-03-02 | $10.00 | $10.16 | $9.90 | $10.12 | $33.88 | 58,684 |
| 2018-03-01 | $10.14 | $10.20 | $9.99 | $10.08 | $33.74 | 42,016 |
| 2018-02-28 | $10.48 | $10.48 | $10.20 | $10.21 | $34.18 | 25,883 |
| 2018-02-27 | $10.59 | $10.68 | $10.44 | $10.44 | $34.95 | 7,024 |
| 2018-02-26 | $10.60 | $10.74 | $10.58 | $10.72 | $35.89 | 10,158 |
| 2018-02-23 | $10.70 | $10.70 | $10.63 | $10.65 | $35.65 | 10,279 |
| 2018-02-22 | $10.54 | $10.72 | $10.54 | $10.63 | $35.58 | 15,869 |
| 2018-02-21 | $10.56 | $10.65 | $10.50 | $10.50 | $35.15 | 21,336 |
| 2018-02-20 | $10.56 | $10.65 | $10.54 | $10.57 | $35.38 | 17,055 |
| 2018-02-16 | $10.48 | $10.72 | $10.48 | $10.68 | $35.75 | 34,403 |
| 2018-02-15 | $10.51 | $10.67 | $10.50 | $10.59 | $35.45 | 16,913 |
| 2018-02-14 | $10.26 | $10.57 | $10.02 | $10.42 | $34.88 | 29,460 |
| 2018-02-13 | $10.35 | $10.41 | $10.32 | $10.36 | $34.68 | 32,451 |
| 2018-02-12 | $10.22 | $10.46 | $10.19 | $10.44 | $34.95 | 105,217 |
| 2018-02-09 | $10.24 | $10.31 | $9.97 | $10.19 | $34.11 | 78,281 |
| 2018-02-08 | $10.50 | $10.54 | $10.13 | $10.16 | $34.01 | 83,029 |
| 2018-02-07 | $10.56 | $10.70 | $10.47 | $10.54 | $35.28 | 27,499 |
| 2018-02-06 | $10.36 | $10.63 | $10.20 | $10.62 | $35.55 | 85,727 |
| 2018-02-05 | $10.81 | $10.81 | $10.38 | $10.49 | $35.12 | 58,412 |
| 2018-02-02 | $10.95 | $10.96 | $10.72 | $10.75 | $35.99 | 62,720 |
| 2018-02-01 | $11.06 | $11.14 | $11.00 | $11.10 | $37.16 | 57,972 |
| 2018-01-31 | $11.05 | $11.17 | $10.93 | $10.97 | $36.72 | 20,526 |
| 2018-01-30 | $11.06 | $11.07 | $10.93 | $10.99 | $36.79 | 45,650 |
| 2018-01-29 | $11.14 | $11.18 | $11.04 | $11.14 | $37.29 | 19,021 |
| 2018-01-26 | $11.15 | $11.27 | $11.08 | $11.20 | $37.49 | 37,313 |
| 2018-01-25 | $11.21 | $11.37 | $11.20 | $11.25 | $37.66 | 146,442 |
| 2018-01-24 | $10.95 | $11.27 | $10.93 | $11.22 | $37.56 | 103,938 |
| 2018-01-23 | $10.86 | $10.91 | $10.72 | $10.86 | $36.35 | 60,591 |
| 2018-01-22 | $10.80 | $10.88 | $10.77 | $10.83 | $36.25 | 43,288 |
| 2018-01-19 | $10.73 | $10.77 | $10.68 | $10.76 | $36.02 | 11,823 |
| 2018-01-18 | $10.69 | $10.80 | $10.66 | $10.76 | $36.02 | 8,067 |
| 2018-01-17 | $10.68 | $10.70 | $10.61 | $10.68 | $35.75 | 10,500 |
| 2018-01-16 | $10.57 | $10.65 | $10.45 | $10.61 | $35.52 | 29,237 |
| 2018-01-12 | $10.48 | $10.60 | $10.45 | $10.57 | $35.38 | 16,758 |
| 2018-01-11 | $10.58 | $10.61 | $10.43 | $10.49 | $35.12 | 23,881 |
| 2018-01-10 | $10.49 | $10.59 | $10.44 | $10.51 | $35.18 | 26,317 |
| 2018-01-09 | $10.48 | $10.54 | $10.43 | $10.53 | $35.25 | 30,871 |
| 2018-01-08 | $10.40 | $10.53 | $10.26 | $10.51 | $35.18 | 62,772 |
| 2018-01-05 | $10.41 | $10.46 | $10.37 | $10.45 | $34.98 | 21,730 |
| 2018-01-04 | $10.35 | $10.42 | $10.34 | $10.40 | $34.81 | 180,903 |
| 2018-01-03 | $10.24 | $10.35 | $10.18 | $10.35 | $34.65 | 10,306 |
| 2018-01-02 | $10.12 | $10.23 | $10.03 | $10.23 | $34.25 | 31,014 |
| 2017-12-29 | $10.08 | $10.08 | $9.80 | $10.02 | $33.54 | 21,787 |
| 2017-12-28 | $10.15 | $10.15 | $9.97 | $10.00 | $33.48 | 6,643 |
| 2017-12-27 | $10.12 | $10.21 | $10.06 | $10.19 | $33.50 | 21,713 |
| 2017-12-26 | $10.13 | $10.18 | $10.04 | $10.12 | $33.27 | 9,605 |
| 2017-12-22 | $10.14 | $10.16 | $10.03 | $10.11 | $33.23 | 89,348 |
| 2017-12-21 | $10.03 | $10.15 | $9.94 | $10.08 | $33.14 | 25,877 |
| 2017-12-20 | $10.01 | $10.09 | $10.00 | $10.08 | $33.14 | 8,066 |
| 2017-12-19 | $9.97 | $10.09 | $9.95 | $10.03 | $32.97 | 22,403 |
| 2017-12-18 | $9.88 | $10.00 | $9.88 | $9.97 | $32.77 | 18,303 |
| 2017-12-15 | $9.88 | $9.92 | $9.79 | $9.79 | $32.18 | 63,739 |
| 2017-12-14 | $9.84 | $9.91 | $9.83 | $9.89 | $32.51 | 18,551 |
| 2017-12-13 | $9.80 | $9.86 | $9.74 | $9.84 | $32.35 | 15,545 |
| 2017-12-12 | $9.76 | $9.79 | $9.70 | $9.77 | $32.12 | 10,105 |
| 2017-12-11 | $9.77 | $9.80 | $9.72 | $9.79 | $32.18 | 14,855 |
| 2017-12-08 | $9.82 | $9.85 | $9.75 | $9.78 | $32.15 | 3,164 |
| 2017-12-07 | $9.70 | $9.79 | $9.67 | $9.77 | $32.12 | 9,801 |
| 2017-12-06 | $9.73 | $9.78 | $9.67 | $9.71 | $31.92 | 16,547 |
| 2017-12-05 | $9.75 | $9.77 | $9.70 | $9.75 | $32.05 | 12,303 |
| 2017-12-04 | $9.78 | $9.81 | $9.71 | $9.73 | $31.98 | 18,207 |
| 2017-12-01 | $9.81 | $9.82 | $9.68 | $9.70 | $31.89 | 29,933 |
| 2017-11-30 | $9.81 | $9.85 | $9.70 | $9.73 | $31.98 | 24,633 |
| 2017-11-29 | $9.81 | $9.81 | $9.74 | $9.77 | $32.12 | 18,410 |
| 2017-11-28 | $9.82 | $9.83 | $9.72 | $9.77 | $32.12 | 13,974 |
| 2017-11-27 | $9.92 | $9.93 | $9.78 | $9.79 | $32.18 | 15,179 |
| 2017-11-24 | $9.95 | $9.98 | $9.88 | $9.89 | $32.51 | 8,938 |
| 2017-11-22 | $9.82 | $9.98 | $9.77 | $9.93 | $32.64 | 20,133 |
| 2017-11-21 | $9.71 | $9.88 | $9.70 | $9.82 | $32.28 | 15,926 |
| 2017-11-20 | $9.75 | $9.78 | $9.71 | $9.75 | $32.03 | 25,320 |
| 2017-11-17 | $9.76 | $9.86 | $9.73 | $9.84 | $32.35 | 25,501 |
| 2017-11-16 | $9.57 | $9.73 | $9.57 | $9.65 | $31.72 | 19,379 |
| 2017-11-15 | $9.66 | $9.66 | $9.53 | $9.56 | $31.43 | 27,330 |
| 2017-11-14 | $9.64 | $9.72 | $9.58 | $9.59 | $31.52 | 41,775 |
| 2017-11-13 | $9.71 | $9.72 | $9.56 | $9.60 | $31.56 | 36,258 |
| 2017-11-10 | $9.83 | $9.85 | $9.69 | $9.72 | $31.95 | 9,457 |
| 2017-11-09 | $9.65 | $9.80 | $9.65 | $9.77 | $32.12 | 25,885 |
| 2017-11-08 | $9.60 | $9.73 | $9.59 | $9.66 | $31.75 | 25,165 |
| 2017-11-07 | $9.60 | $9.65 | $9.53 | $9.60 | $31.56 | 70,105 |
| 2017-11-06 | $9.48 | $9.59 | $9.48 | $9.59 | $31.52 | 54,246 |
| 2017-11-03 | $9.51 | $9.51 | $9.33 | $9.47 | $31.13 | 72,718 |
| 2017-11-02 | $9.54 | $9.60 | $9.47 | $9.53 | $31.33 | 60,565 |
| 2017-11-01 | $9.60 | $9.66 | $9.52 | $9.55 | $31.39 | 19,942 |
| 2017-10-31 | $9.61 | $9.63 | $9.52 | $9.56 | $31.43 | 35,876 |
| 2017-10-30 | $9.80 | $9.86 | $9.65 | $9.66 | $31.75 | 34,378 |
| 2017-10-27 | $10.00 | $10.01 | $9.77 | $9.80 | $32.21 | 50,214 |
| 2017-10-26 | $9.98 | $10.02 | $9.96 | $9.98 | $32.81 | 9,951 |
| 2017-10-25 | $10.09 | $10.14 | $9.95 | $9.98 | $32.81 | 34,068 |
| 2017-10-24 | $10.18 | $10.18 | $10.05 | $10.06 | $33.07 | 17,246 |
| 2017-10-23 | $10.27 | $10.27 | $10.12 | $10.13 | $33.30 | 42,921 |
| 2017-10-20 | $10.25 | $10.25 | $10.15 | $10.21 | $33.56 | 18,194 |
| 2017-10-19 | $10.32 | $10.37 | $10.25 | $10.30 | $33.86 | 53,172 |
| 2017-10-18 | $10.30 | $10.37 | $10.28 | $10.34 | $33.99 | 11,632 |
| 2017-10-17 | $10.35 | $10.35 | $10.22 | $10.27 | $33.76 | 49,959 |
| 2017-10-16 | $10.36 | $10.38 | $10.27 | $10.28 | $33.79 | 17,678 |
| 2017-10-13 | $10.37 | $10.40 | $10.31 | $10.36 | $34.06 | 6,894 |
| 2017-10-12 | $10.30 | $10.34 | $10.27 | $10.34 | $33.99 | 39,565 |
| 2017-10-11 | $10.35 | $10.42 | $10.26 | $10.29 | $33.83 | 20,720 |
| 2017-10-10 | $10.31 | $10.39 | $10.28 | $10.29 | $33.83 | 77,314 |
| 2017-10-09 | $10.40 | $10.40 | $10.29 | $10.32 | $33.92 | 9,939 |
| 2017-10-06 | $10.40 | $10.40 | $10.30 | $10.34 | $33.99 | 44,423 |
| 2017-10-05 | $10.41 | $10.45 | $10.37 | $10.43 | $34.29 | 38,224 |
| 2017-10-04 | $10.36 | $10.40 | $10.31 | $10.35 | $34.02 | 58,519 |
| 2017-10-03 | $10.31 | $10.36 | $10.30 | $10.33 | $33.96 | 12,630 |
| 2017-10-02 | $10.32 | $10.36 | $10.28 | $10.33 | $33.96 | 18,158 |
| 2017-09-29 | $10.29 | $10.36 | $10.24 | $10.34 | $33.99 | 17,805 |
| 2017-09-28 | $10.26 | $10.36 | $10.22 | $10.32 | $33.92 | 18,115 |
| 2017-09-27 | $10.29 | $10.33 | $10.20 | $10.32 | $33.92 | 22,603 |
| 2017-09-26 | $10.31 | $10.36 | $10.27 | $10.30 | $33.86 | 14,660 |
| 2017-09-25 | $10.43 | $10.43 | $10.31 | $10.33 | $33.96 | 29,567 |
| 2017-09-22 | $10.43 | $10.51 | $10.43 | $10.46 | $34.38 | 30,331 |
| 2017-09-21 | $10.47 | $10.54 | $10.39 | $10.41 | $34.22 | 41,262 |
| 2017-09-20 | $10.57 | $10.59 | $10.47 | $10.49 | $34.48 | 34,880 |
| 2017-09-19 | $10.52 | $10.60 | $10.50 | $10.56 | $34.71 | 30,292 |
| 2017-09-18 | $10.55 | $10.64 | $10.52 | $10.56 | $34.71 | 30,052 |
| 2017-09-15 | $10.52 | $10.66 | $10.43 | $10.63 | $34.94 | 87,159 |
| 2017-09-14 | $10.56 | $10.57 | $10.36 | $10.49 | $34.48 | 54,461 |
| 2017-09-13 | $10.57 | $10.58 | $10.49 | $10.51 | $34.55 | 39,038 |
| 2017-09-12 | $10.58 | $10.60 | $10.52 | $10.56 | $34.71 | 37,253 |
| 2017-09-11 | $10.55 | $10.63 | $10.52 | $10.57 | $34.75 | 50,049 |
| 2017-09-08 | $10.62 | $10.72 | $10.54 | $10.56 | $34.71 | 48,059 |
| 2017-09-07 | $10.60 | $10.70 | $10.56 | $10.56 | $34.71 | 22,446 |
| 2017-09-06 | $10.56 | $10.63 | $10.53 | $10.59 | $34.81 | 40,101 |
| 2017-09-05 | $10.51 | $10.63 | $10.46 | $10.51 | $34.55 | 36,084 |
| 2017-09-01 | $10.34 | $10.48 | $10.34 | $10.46 | $34.38 | 71,002 |
| 2017-08-31 | $10.22 | $10.44 | $10.17 | $10.35 | $34.02 | 96,239 |
| 2017-08-30 | $10.27 | $10.34 | $10.18 | $10.22 | $33.60 | 40,457 |
| 2017-08-29 | $10.18 | $10.33 | $10.18 | $10.27 | $33.76 | 39,902 |
| 2017-08-28 | $10.30 | $10.38 | $10.20 | $10.21 | $33.56 | 68,172 |
| 2017-08-25 | $10.15 | $10.35 | $10.15 | $10.29 | $33.83 | 37,886 |
| 2017-08-24 | $10.10 | $10.17 | $10.10 | $10.14 | $33.33 | 30,179 |
| 2017-08-23 | $10.09 | $10.15 | $10.01 | $10.13 | $33.30 | 14,176 |
| 2017-08-22 | $10.15 | $10.15 | $10.06 | $10.07 | $33.10 | 35,280 |
| 2017-08-21 | $10.03 | $10.13 | $10.00 | $10.07 | $33.10 | 25,942 |
| 2017-08-18 | $9.98 | $10.05 | $9.94 | $10.02 | $32.94 | 46,711 |
| 2017-08-17 | $10.00 | $10.14 | $9.95 | $9.97 | $32.77 | 26,249 |
| 2017-08-16 | $9.95 | $10.06 | $9.92 | $10.05 | $33.04 | 38,628 |
| 2017-08-15 | $9.98 | $10.02 | $9.82 | $9.90 | $32.54 | 83,060 |
| 2017-08-14 | $9.96 | $10.02 | $9.93 | $9.96 | $32.72 | 34,769 |
| 2017-08-11 | $9.86 | $9.95 | $9.77 | $9.92 | $32.61 | 13,392 |
| 2017-08-10 | $9.88 | $9.91 | $9.75 | $9.79 | $32.18 | 32,571 |
| 2017-08-09 | $9.79 | $9.86 | $9.77 | $9.86 | $32.41 | 28,653 |
| 2017-08-08 | $10.00 | $10.07 | $9.88 | $9.88 | $32.48 | 12,263 |
| 2017-08-07 | $10.03 | $10.06 | $10.00 | $10.04 | $33.00 | 15,493 |
| 2017-08-04 | $10.11 | $10.11 | $10.02 | $10.02 | $32.94 | 13,057 |
| 2017-08-03 | $10.11 | $10.15 | $10.06 | $10.10 | $33.20 | 22,490 |
| 2017-08-02 | $10.01 | $10.12 | $10.01 | $10.11 | $33.23 | 19,554 |
| 2017-08-01 | $9.99 | $10.12 | $9.98 | $10.10 | $33.20 | 26,206 |
| 2017-07-31 | $10.02 | $10.02 | $9.93 | $9.96 | $32.74 | 19,403 |
| 2017-07-28 | $9.98 | $10.01 | $9.95 | $10.01 | $32.91 | 7,264 |
| 2017-07-27 | $9.92 | $10.00 | $9.88 | $9.95 | $32.71 | 10,252 |
| 2017-07-26 | $9.86 | $9.93 | $9.79 | $9.92 | $32.61 | 20,331 |
| 2017-07-25 | $9.84 | $9.98 | $9.84 | $9.88 | $32.48 | 16,821 |
| 2017-07-24 | $9.88 | $10.02 | $9.81 | $9.83 | $32.31 | 4,278 |
| 2017-07-21 | $9.95 | $9.96 | $9.83 | $9.88 | $32.48 | 20,352 |
| 2017-07-20 | $9.89 | $9.92 | $9.86 | $9.89 | $32.51 | 3,884 |
| 2017-07-19 | $10.00 | $10.04 | $9.83 | $9.87 | $32.45 | 23,517 |
| 2017-07-18 | $9.93 | $9.95 | $9.90 | $9.92 | $32.61 | 4,704 |
| 2017-07-17 | $9.98 | $9.98 | $9.87 | $9.90 | $32.54 | 27,876 |
| 2017-07-14 | $9.94 | $10.02 | $9.89 | $9.94 | $32.68 | 5,514 |
| 2017-07-13 | $9.96 | $10.08 | $9.87 | $9.89 | $32.51 | 23,398 |
| 2017-07-12 | $9.79 | $9.88 | $9.77 | $9.87 | $32.45 | 40,481 |
| 2017-07-11 | $9.74 | $9.76 | $9.66 | $9.69 | $31.85 | 10,728 |
| 2017-07-10 | $9.60 | $9.73 | $9.60 | $9.70 | $31.89 | 22,150 |
| 2017-07-07 | $9.70 | $9.70 | $9.57 | $9.60 | $31.56 | 21,586 |
| 2017-07-06 | $9.68 | $9.76 | $9.65 | $9.67 | $31.79 | 21,345 |
| 2017-07-05 | $9.78 | $9.78 | $9.61 | $9.64 | $31.69 | 34,260 |
| 2017-07-03 | $9.67 | $9.78 | $9.56 | $9.71 | $31.92 | 22,168 |
| 2017-06-30 | $9.63 | $9.68 | $9.56 | $9.67 | $31.79 | 21,516 |
| 2017-06-29 | $9.70 | $9.73 | $9.57 | $9.58 | $31.49 | 12,194 |
| 2017-06-28 | $9.52 | $9.71 | $9.50 | $9.67 | $31.79 | 26,949 |
| 2017-06-27 | $9.59 | $9.60 | $9.45 | $9.48 | $31.16 | 34,010 |
| 2017-06-26 | $9.57 | $9.57 | $9.42 | $9.52 | $31.29 | 85,612 |
| 2017-06-23 | $9.54 | $9.61 | $9.50 | $9.52 | $31.29 | 21,857 |
| 2017-06-22 | $9.49 | $9.58 | $9.45 | $9.52 | $31.29 | 14,668 |
| 2017-06-21 | $9.66 | $9.67 | $9.42 | $9.44 | $31.03 | 21,488 |
| 2017-06-20 | $9.80 | $9.83 | $9.61 | $9.67 | $31.79 | 48,823 |
| 2017-06-19 | $9.98 | $9.99 | $9.91 | $9.95 | $32.71 | 27,027 |
| 2017-06-16 | $10.00 | $10.01 | $9.86 | $9.92 | $32.61 | 70,001 |
| 2017-06-15 | $9.95 | $10.00 | $9.89 | $9.98 | $32.81 | 37,540 |
| 2017-06-14 | $9.99 | $10.09 | $9.99 | $10.00 | $32.87 | 12,967 |
| 2017-06-13 | $10.01 | $10.04 | $9.94 | $10.03 | $32.97 | 10,087 |
| 2017-06-12 | $10.02 | $10.03 | $9.97 | $9.99 | $32.84 | 24,908 |
| 2017-06-09 | $10.03 | $10.07 | $9.99 | $10.05 | $33.04 | 8,380 |
| 2017-06-08 | $10.07 | $10.07 | $10.02 | $10.03 | $32.97 | 8,817 |
| 2017-06-07 | $10.08 | $10.15 | $10.04 | $10.08 | $33.14 | 11,274 |
| 2017-06-06 | $10.07 | $10.15 | $9.95 | $10.12 | $33.27 | 27,881 |
| 2017-06-05 | $10.10 | $10.12 | $10.02 | $10.06 | $33.07 | 24,913 |
| 2017-06-02 | $10.07 | $10.12 | $10.04 | $10.07 | $33.10 | 20,301 |
| 2017-06-01 | $10.04 | $10.10 | $10.00 | $10.09 | $33.17 | 9,625 |
| 2017-05-31 | $10.01 | $10.04 | $9.93 | $9.97 | $32.77 | 47,701 |
| 2017-05-30 | $10.05 | $10.09 | $10.00 | $10.01 | $32.91 | 40,760 |
| 2017-05-26 | $10.00 | $10.04 | $9.96 | $10.03 | $32.97 | 14,225 |
| 2017-05-25 | $10.08 | $10.08 | $9.96 | $9.98 | $32.81 | 45,721 |
| 2017-05-24 | $10.09 | $10.09 | $10.00 | $10.02 | $32.94 | 46,254 |
| 2017-05-23 | $10.07 | $10.08 | $9.97 | $9.98 | $32.81 | 36,875 |
| 2017-05-22 | $10.06 | $10.08 | $9.99 | $10.00 | $32.87 | 79,693 |
| 2017-05-19 | $9.92 | $10.10 | $9.92 | $10.03 | $32.97 | 42,285 |
| 2017-05-18 | $9.84 | $9.84 | $9.73 | $9.82 | $32.28 | 38,472 |
| 2017-05-17 | $10.11 | $10.11 | $9.93 | $9.95 | $32.71 | 29,183 |
| 2017-05-16 | $10.23 | $10.27 | $10.11 | $10.14 | $33.33 | 30,002 |
| 2017-05-15 | $10.00 | $10.20 | $9.99 | $10.16 | $33.38 | 37,866 |
| 2017-05-12 | $9.80 | $9.93 | $9.78 | $9.91 | $32.58 | 34,669 |
| 2017-05-11 | $9.70 | $9.76 | $9.66 | $9.73 | $31.98 | 18,939 |
| 2017-05-10 | $9.62 | $9.69 | $9.51 | $9.66 | $31.75 | 48,687 |
| 2017-05-09 | $9.52 | $9.57 | $9.49 | $9.51 | $31.26 | 17,746 |
| 2017-05-08 | $9.46 | $9.52 | $9.44 | $9.48 | $31.16 | 65,981 |
| 2017-05-05 | $9.33 | $9.49 | $9.27 | $9.46 | $31.10 | 7,894 |
| 2017-05-04 | $9.34 | $9.37 | $9.26 | $9.29 | $30.54 | 26,962 |
| 2017-05-03 | $9.41 | $9.44 | $9.32 | $9.40 | $30.90 | 14,852 |
| 2017-05-02 | $9.38 | $9.44 | $9.32 | $9.39 | $30.87 | 84,075 |
| 2017-05-01 | $9.38 | $9.49 | $9.32 | $9.42 | $30.97 | 13,186 |
| 2017-04-28 | $9.37 | $9.39 | $9.24 | $9.38 | $30.83 | 32,131 |
| 2017-04-27 | $9.43 | $9.43 | $9.29 | $9.32 | $30.64 | 14,705 |
| 2017-04-26 | $9.46 | $9.46 | $9.34 | $9.36 | $30.77 | 50,177 |
| 2017-04-25 | $9.51 | $9.58 | $9.41 | $9.48 | $31.16 | 68,164 |
| 2017-04-24 | $9.56 | $9.62 | $9.49 | $9.51 | $31.26 | 66,551 |
| 2017-04-21 | $9.62 | $9.70 | $9.45 | $9.50 | $31.23 | 37,442 |
| 2017-04-20 | $9.59 | $9.60 | $9.48 | $9.59 | $31.52 | 6,923 |
| 2017-04-19 | $9.70 | $9.73 | $9.52 | $9.55 | $31.39 | 29,006 |
| 2017-04-18 | $9.67 | $9.72 | $9.64 | $9.67 | $31.79 | 28,091 |
| 2017-04-17 | $9.57 | $9.67 | $9.55 | $9.65 | $31.72 | 36,370 |
| 2017-04-13 | $9.64 | $9.64 | $9.52 | $9.57 | $31.46 | 30,359 |
| 2017-04-12 | $9.61 | $9.64 | $9.56 | $9.62 | $31.62 | 40,267 |
| 2017-04-11 | $9.63 | $9.66 | $9.57 | $9.61 | $31.59 | 59,892 |
| 2017-04-10 | $9.59 | $9.62 | $9.53 | $9.61 | $31.59 | 37,032 |
| 2017-04-07 | $9.63 | $9.63 | $9.56 | $9.56 | $31.43 | 16,363 |
| 2017-04-06 | $9.65 | $9.66 | $9.58 | $9.59 | $31.52 | 14,765 |
| 2017-04-05 | $9.63 | $9.67 | $9.56 | $9.56 | $31.43 | 17,446 |
| 2017-04-04 | $9.54 | $9.58 | $9.50 | $9.56 | $31.43 | 23,556 |
| 2017-04-03 | $9.55 | $9.56 | $9.48 | $9.51 | $31.26 | 58,609 |
| 2017-03-31 | $9.51 | $9.51 | $9.43 | $9.49 | $31.20 | 22,263 |
| 2017-03-30 | $9.54 | $9.57 | $9.49 | $9.50 | $31.23 | 17,713 |
| 2017-03-29 | $9.40 | $9.52 | $9.31 | $9.51 | $31.26 | 14,372 |
| 2017-03-28 | $9.33 | $9.45 | $9.31 | $9.43 | $31.00 | 39,010 |
| 2017-03-27 | $9.25 | $9.34 | $9.24 | $9.29 | $30.54 | 20,273 |
| 2017-03-24 | $9.35 | $9.38 | $9.34 | $9.36 | $30.77 | 3,405 |
| 2017-03-23 | $9.20 | $9.32 | $9.20 | $9.28 | $30.51 | 9,707 |
| 2017-03-22 | $9.21 | $9.23 | $9.12 | $9.21 | $30.28 | 79,107 |
| 2017-03-21 | $9.29 | $9.31 | $9.16 | $9.23 | $30.34 | 21,016 |
| 2017-03-20 | $9.24 | $9.28 | $9.19 | $9.26 | $30.45 | 31,945 |
| 2017-03-17 | $9.28 | $9.31 | $9.17 | $9.20 | $30.24 | 33,832 |
| 2017-03-16 | $9.13 | $9.21 | $9.13 | $9.20 | $30.24 | 39,555 |
| 2017-03-15 | $8.96 | $9.07 | $8.93 | $9.04 | $29.72 | 60,866 |
| 2017-03-14 | $8.99 | $9.00 | $8.88 | $8.89 | $29.22 | 31,565 |
| 2017-03-13 | $8.98 | $9.06 | $8.97 | $9.05 | $29.75 | 11,719 |
| 2017-03-10 | $8.98 | $9.04 | $8.92 | $9.00 | $29.59 | 39,049 |
| 2017-03-09 | $8.91 | $8.92 | $8.84 | $8.91 | $29.29 | 14,646 |
| 2017-03-08 | $9.05 | $9.06 | $8.91 | $8.92 | $29.32 | 178,927 |
| 2017-03-07 | $8.98 | $9.10 | $8.92 | $9.05 | $29.75 | 45,216 |
| 2017-03-06 | $9.01 | $9.03 | $8.98 | $8.99 | $29.55 | 24,620 |
| 2017-03-03 | $9.00 | $9.05 | $8.96 | $8.99 | $29.55 | 34,295 |
| 2017-03-02 | $9.13 | $9.13 | $8.97 | $8.98 | $29.52 | 94,623 |
| 2017-03-01 | $9.25 | $9.25 | $9.16 | $9.16 | $30.11 | 45,588 |
| 2017-02-28 | $9.25 | $9.27 | $9.16 | $9.19 | $30.21 | 51,725 |
| 2017-02-27 | $9.26 | $9.34 | $9.26 | $9.33 | $30.67 | 15,914 |
| 2017-02-24 | $9.41 | $9.41 | $9.31 | $9.31 | $30.60 | 9,478 |
| 2017-02-23 | $9.40 | $9.46 | $9.40 | $9.46 | $31.10 | 11,810 |
| 2017-02-22 | $9.36 | $9.36 | $9.28 | $9.29 | $30.54 | 21,302 |
| 2017-02-21 | $9.39 | $9.40 | $9.32 | $9.33 | $30.67 | 30,566 |
| 2017-02-17 | $9.35 | $9.42 | $9.34 | $9.41 | $30.93 | 24,109 |
| 2017-02-16 | $9.44 | $9.52 | $9.44 | $9.46 | $31.10 | 43,664 |
| 2017-02-15 | $9.30 | $9.44 | $9.30 | $9.43 | $31.00 | 51,894 |
| 2017-02-14 | $9.58 | $9.58 | $9.26 | $9.32 | $30.64 | 39,751 |
| 2017-02-13 | $9.63 | $9.63 | $9.46 | $9.51 | $31.26 | 54,085 |
| 2017-02-10 | $9.56 | $9.63 | $9.56 | $9.62 | $31.62 | 39,590 |
| 2017-02-09 | $9.49 | $9.58 | $9.49 | $9.55 | $31.39 | 14,977 |
| 2017-02-08 | $9.57 | $9.57 | $9.48 | $9.50 | $31.23 | 29,330 |
| 2017-02-07 | $9.60 | $9.68 | $9.60 | $9.62 | $31.62 | 24,192 |
| 2017-02-06 | $9.64 | $9.74 | $9.62 | $9.69 | $31.85 | 16,273 |
| 2017-02-03 | $9.66 | $9.75 | $9.60 | $9.74 | $32.02 | 38,027 |
| 2017-02-02 | $9.50 | $9.65 | $9.50 | $9.61 | $31.59 | 32,908 |
| 2017-02-01 | $9.47 | $9.54 | $9.44 | $9.49 | $31.20 | 24,786 |
| 2017-01-31 | $9.44 | $9.50 | $9.44 | $9.47 | $31.13 | 11,801 |
| 2017-01-30 | $9.50 | $9.50 | $9.42 | $9.44 | $31.03 | 15,283 |
| 2017-01-27 | $9.52 | $9.58 | $9.52 | $9.56 | $31.43 | 13,469 |
| 2017-01-26 | $9.49 | $9.52 | $9.47 | $9.52 | $31.29 | 4,656 |
| 2017-01-25 | $9.52 | $9.54 | $9.43 | $9.52 | $31.29 | 22,647 |
| 2017-01-24 | $9.40 | $9.53 | $9.37 | $9.53 | $31.33 | 75,083 |
| 2017-01-23 | $9.45 | $9.47 | $9.39 | $9.44 | $31.03 | 38,764 |
| 2017-01-20 | $9.47 | $9.47 | $9.36 | $9.46 | $31.10 | 17,805 |
| 2017-01-19 | $9.49 | $9.49 | $9.37 | $9.40 | $30.90 | 38,624 |
| 2017-01-18 | $9.53 | $9.53 | $9.42 | $9.43 | $31.00 | 17,354 |
| 2017-01-17 | $9.48 | $9.56 | $9.46 | $9.52 | $31.29 | 30,541 |
| 2017-01-13 | $9.45 | $9.52 | $9.44 | $9.46 | $31.10 | 23,165 |
| 2017-01-12 | $9.46 | $9.65 | $9.46 | $9.58 | $31.49 | 72,807 |
| 2017-01-11 | $9.39 | $9.40 | $9.32 | $9.40 | $30.90 | 9,112 |
| 2017-01-10 | $9.47 | $9.48 | $9.34 | $9.43 | $31.00 | 17,871 |
| 2017-01-09 | $9.58 | $9.58 | $9.48 | $9.53 | $31.33 | 11,632 |
| 2017-01-06 | $9.57 | $9.62 | $9.53 | $9.56 | $31.43 | 37,322 |
| 2017-01-05 | $9.44 | $9.56 | $9.43 | $9.56 | $31.43 | 45,632 |
| 2017-01-04 | $9.30 | $9.42 | $9.27 | $9.41 | $30.93 | 54,530 |
| 2017-01-03 | $9.22 | $9.27 | $9.19 | $9.27 | $30.47 | 46,166 |
| 2016-12-30 | $9.07 | $9.14 | $9.06 | $9.12 | $29.98 | 62,238 |
| 2016-12-29 | $9.06 | $9.20 | $9.06 | $9.14 | $30.05 | 18,673 |
| 2016-12-28 | $9.04 | $9.04 | $8.94 | $9.01 | $29.62 | 18,333 |
| 2016-12-27 | $9.16 | $9.19 | $9.13 | $9.16 | $29.67 | 14,854 |
| 2016-12-23 | $9.10 | $9.14 | $9.07 | $9.09 | $29.44 | 16,203 |
| 2016-12-22 | $9.15 | $9.16 | $9.06 | $9.12 | $29.54 | 38,275 |
| 2016-12-21 | $9.25 | $9.26 | $9.15 | $9.16 | $29.67 | 23,662 |
| 2016-12-20 | $9.17 | $9.26 | $9.17 | $9.20 | $29.80 | 10,115 |
| 2016-12-19 | $9.14 | $9.18 | $9.08 | $9.14 | $29.60 | 33,854 |
| 2016-12-16 | $9.20 | $9.25 | $9.11 | $9.15 | $29.63 | 63,206 |
| 2016-12-15 | $9.12 | $9.21 | $9.08 | $9.20 | $29.80 | 112,873 |
| 2016-12-14 | $9.31 | $9.32 | $9.14 | $9.17 | $29.70 | 30,567 |
| 2016-12-13 | $9.16 | $9.33 | $9.16 | $9.30 | $30.12 | 50,842 |
| 2016-12-12 | $9.19 | $9.22 | $9.10 | $9.18 | $29.73 | 23,497 |
| 2016-12-09 | $9.03 | $9.20 | $9.00 | $9.12 | $29.54 | 34,880 |
| 2016-12-08 | $9.04 | $9.12 | $9.02 | $9.12 | $29.52 | 28,077 |
| 2016-12-07 | $9.05 | $9.15 | $9.05 | $9.10 | $29.47 | 59,045 |
| 2016-12-06 | $8.90 | $9.03 | $8.90 | $9.01 | $29.18 | 51,802 |
| 2016-12-05 | $8.76 | $8.93 | $8.76 | $8.89 | $28.79 | 24,287 |
| 2016-12-02 | $8.73 | $8.81 | $8.69 | $8.74 | $28.31 | 24,668 |
| 2016-12-01 | $8.61 | $8.79 | $8.50 | $8.71 | $28.21 | 56,478 |
| 2016-11-30 | $8.35 | $8.69 | $8.35 | $8.68 | $28.11 | 102,672 |
| 2016-11-29 | $8.35 | $8.35 | $8.22 | $8.24 | $26.69 | 14,795 |
| 2016-11-28 | $8.39 | $8.44 | $8.36 | $8.36 | $27.08 | 11,785 |
| 2016-11-25 | $8.40 | $8.46 | $8.36 | $8.36 | $27.08 | 11,108 |
| 2016-11-23 | $8.36 | $8.42 | $8.30 | $8.41 | $27.24 | 46,247 |
| 2016-11-22 | $8.56 | $8.60 | $8.43 | $8.46 | $27.40 | 16,057 |
| 2016-11-21 | $8.46 | $8.57 | $8.46 | $8.51 | $27.56 | 21,235 |
| 2016-11-18 | $8.52 | $8.52 | $8.39 | $8.40 | $27.21 | 26,805 |
| 2016-11-17 | $8.46 | $8.58 | $8.42 | $8.45 | $27.37 | 43,004 |
| 2016-11-16 | $8.47 | $8.54 | $8.41 | $8.45 | $27.37 | 23,439 |
| 2016-11-15 | $8.39 | $8.58 | $8.39 | $8.54 | $27.66 | 42,217 |
| 2016-11-14 | $8.50 | $8.55 | $8.35 | $8.42 | $27.27 | 71,441 |
| 2016-11-11 | $8.53 | $8.53 | $8.19 | $8.39 | $27.17 | 129,172 |
| 2016-11-10 | $8.91 | $8.91 | $8.52 | $8.54 | $27.66 | 58,671 |
| 2016-11-09 | $8.99 | $9.20 | $8.99 | $9.05 | $29.31 | 27,773 |
| 2016-11-08 | $9.17 | $9.33 | $9.12 | $9.31 | $30.15 | 25,297 |
| 2016-11-07 | $8.96 | $9.15 | $8.96 | $9.14 | $29.60 | 17,378 |
| 2016-11-04 | $8.93 | $8.93 | $8.85 | $8.88 | $28.76 | 69,361 |
| 2016-11-03 | $9.08 | $9.09 | $8.91 | $8.94 | $28.95 | 36,801 |
| 2016-11-02 | $9.07 | $9.09 | $9.00 | $9.03 | $29.25 | 44,272 |
| 2016-11-01 | $9.22 | $9.22 | $9.08 | $9.10 | $29.46 | 33,831 |
| 2016-10-31 | $9.28 | $9.28 | $9.19 | $9.19 | $29.76 | 10,303 |
| 2016-10-28 | $9.33 | $9.39 | $9.26 | $9.29 | $30.09 | 2,578 |
| 2016-10-27 | $9.37 | $9.37 | $9.28 | $9.33 | $30.22 | 9,129 |
| 2016-10-26 | $9.38 | $9.38 | $9.29 | $9.33 | $30.22 | 2,933 |
| 2016-10-25 | $9.46 | $9.47 | $9.41 | $9.45 | $30.61 | 8,363 |
| 2016-10-24 | $9.56 | $9.56 | $9.43 | $9.43 | $30.54 | 8,870 |
| 2016-10-21 | $9.45 | $9.52 | $9.45 | $9.52 | $30.83 | 6,486 |
| 2016-10-20 | $9.48 | $9.57 | $9.44 | $9.53 | $30.87 | 18,536 |
| 2016-10-19 | $9.49 | $9.60 | $9.48 | $9.53 | $30.87 | 42,217 |
| 2016-10-18 | $9.46 | $9.53 | $9.46 | $9.49 | $30.74 | 12,944 |
| 2016-10-17 | $9.40 | $9.43 | $9.35 | $9.40 | $30.44 | 17,660 |
| 2016-10-14 | $9.43 | $9.51 | $9.37 | $9.38 | $30.38 | 9,757 |
| 2016-10-13 | $9.44 | $9.44 | $9.32 | $9.44 | $30.57 | 7,675 |
| 2016-10-12 | $9.48 | $9.54 | $9.44 | $9.48 | $30.70 | 8,855 |
| 2016-10-11 | $9.50 | $9.50 | $9.41 | $9.47 | $30.67 | 11,306 |
| 2016-10-10 | $9.44 | $9.53 | $9.44 | $9.50 | $30.77 | 15,528 |
| 2016-10-07 | $9.52 | $9.52 | $9.38 | $9.41 | $30.48 | 11,948 |
| 2016-10-06 | $9.26 | $9.44 | $9.26 | $9.40 | $30.44 | 12,713 |
| 2016-10-05 | $9.17 | $9.34 | $9.13 | $9.30 | $30.12 | 18,997 |
| 2016-10-04 | $9.25 | $9.25 | $9.08 | $9.12 | $29.54 | 21,699 |
| 2016-10-03 | $9.36 | $9.36 | $9.14 | $9.28 | $30.06 | 24,075 |
| 2016-09-30 | $9.60 | $9.60 | $9.47 | $9.49 | $30.74 | 14,944 |
| 2016-09-29 | $9.55 | $9.64 | $9.45 | $9.50 | $30.77 | 18,903 |
| 2016-09-28 | $9.39 | $9.60 | $9.34 | $9.56 | $30.96 | 63,778 |
| 2016-09-27 | $9.38 | $9.40 | $9.21 | $9.36 | $30.31 | 40,573 |
| 2016-09-26 | $9.42 | $9.45 | $9.31 | $9.35 | $30.28 | 16,082 |
| 2016-09-23 | $9.59 | $9.59 | $9.45 | $9.45 | $30.61 | 20,632 |
| 2016-09-22 | $9.60 | $9.75 | $9.60 | $9.66 | $31.29 | 63,089 |
| 2016-09-21 | $9.46 | $9.52 | $9.39 | $9.52 | $30.83 | 18,542 |
| 2016-09-20 | $9.45 | $9.45 | $9.34 | $9.34 | $30.25 | 5,693 |
| 2016-09-19 | $9.39 | $9.45 | $9.37 | $9.41 | $30.48 | 8,479 |
| 2016-09-16 | $9.40 | $9.41 | $9.29 | $9.31 | $30.15 | 22,152 |
| 2016-09-15 | $9.49 | $9.50 | $9.33 | $9.46 | $30.64 | 40,414 |
| 2016-09-14 | $9.32 | $9.49 | $9.26 | $9.41 | $30.48 | 56,121 |
| 2016-09-13 | $9.51 | $9.76 | $9.32 | $9.37 | $30.35 | 47,444 |
| 2016-09-12 | $9.65 | $9.81 | $9.55 | $9.67 | $31.32 | 50,661 |
| 2016-09-09 | $10.02 | $10.17 | $9.75 | $9.75 | $31.58 | 35,652 |
| 2016-09-08 | $10.05 | $10.18 | $10.05 | $10.10 | $32.71 | 64,887 |
| 2016-09-07 | $9.95 | $10.09 | $9.91 | $10.07 | $32.61 | 80,670 |
| 2016-09-06 | $9.65 | $9.90 | $9.60 | $9.88 | $32.00 | 22,029 |
| 2016-09-02 | $9.41 | $9.59 | $9.40 | $9.53 | $30.87 | 35,175 |
| 2016-09-01 | $9.35 | $9.35 | $9.27 | $9.29 | $30.09 | 19,128 |
| 2016-08-31 | $9.60 | $9.61 | $9.25 | $9.26 | $29.99 | 237,790 |
| 2016-08-30 | $9.63 | $9.66 | $9.59 | $9.64 | $31.22 | 8,143 |
| 2016-08-29 | $9.70 | $9.70 | $9.60 | $9.65 | $31.25 | 4,955 |
| 2016-08-26 | $9.73 | $9.91 | $9.71 | $9.73 | $31.51 | 42,061 |
| 2016-08-25 | $9.57 | $9.74 | $9.50 | $9.73 | $31.51 | 24,516 |
| 2016-08-24 | $9.50 | $9.56 | $9.45 | $9.55 | $30.93 | 6,330 |
| 2016-08-23 | $9.59 | $9.59 | $9.48 | $9.50 | $30.77 | 13,388 |
| 2016-08-22 | $9.72 | $9.72 | $9.57 | $9.59 | $31.06 | 17,989 |
| 2016-08-19 | $9.60 | $9.79 | $9.59 | $9.73 | $31.51 | 17,072 |
| 2016-08-18 | $9.51 | $9.65 | $9.51 | $9.65 | $31.25 | 13,050 |
| 2016-08-17 | $9.46 | $9.52 | $9.28 | $9.50 | $30.77 | 5,357 |
| 2016-08-16 | $9.41 | $9.50 | $9.20 | $9.49 | $30.74 | 29,291 |
| 2016-08-15 | $9.39 | $9.41 | $9.36 | $9.41 | $30.48 | 5,959 |
| 2016-08-12 | $9.48 | $9.49 | $9.30 | $9.32 | $30.19 | 6,839 |
| 2016-08-11 | $9.23 | $9.48 | $9.23 | $9.44 | $30.57 | 12,816 |
| 2016-08-10 | $9.18 | $9.26 | $9.13 | $9.23 | $29.89 | 7,815 |
| 2016-08-09 | $9.08 | $9.18 | $9.08 | $9.09 | $29.44 | 8,169 |
| 2016-08-08 | $8.91 | $9.08 | $8.91 | $9.06 | $29.34 | 26,443 |
| 2016-08-05 | $8.71 | $8.88 | $8.71 | $8.85 | $28.66 | 4,040 |
| 2016-08-04 | $8.66 | $8.76 | $8.62 | $8.72 | $28.24 | 12,475 |
| 2016-08-03 | $8.60 | $8.69 | $8.56 | $8.68 | $28.11 | 5,477 |
| 2016-08-02 | $8.66 | $8.73 | $8.52 | $8.60 | $27.85 | 13,519 |
| 2016-08-01 | $8.71 | $8.74 | $8.54 | $8.67 | $28.08 | 16,381 |
| 2016-07-29 | $8.75 | $8.80 | $8.68 | $8.78 | $28.44 | 9,333 |
| 2016-07-28 | $8.79 | $8.79 | $8.71 | $8.72 | $28.24 | 7,156 |
| 2016-07-27 | $8.80 | $8.84 | $8.75 | $8.80 | $28.50 | 8,239 |
| 2016-07-26 | $8.98 | $8.99 | $8.80 | $8.84 | $28.63 | 4,057 |
| 2016-07-25 | $9.24 | $9.24 | $9.02 | $9.03 | $29.25 | 93,237 |
| 2016-07-22 | $9.32 | $9.33 | $9.26 | $9.29 | $30.09 | 7,639 |
| 2016-07-21 | $9.39 | $9.43 | $9.28 | $9.32 | $30.19 | 5,817 |
| 2016-07-20 | $9.30 | $9.44 | $9.30 | $9.40 | $30.44 | 5,537 |
| 2016-07-19 | $9.36 | $9.37 | $9.31 | $9.32 | $30.19 | 6,427 |
| 2016-07-18 | $9.34 | $9.40 | $9.33 | $9.39 | $30.41 | 28,157 |
| 2016-07-15 | $9.29 | $9.37 | $9.25 | $9.36 | $30.31 | 6,521 |
| 2016-07-14 | $9.31 | $9.36 | $9.28 | $9.33 | $30.22 | 5,857 |
| 2016-07-13 | $9.23 | $9.26 | $9.18 | $9.25 | $29.96 | 5,895 |
| 2016-07-12 | $9.16 | $9.30 | $9.16 | $9.27 | $30.02 | 20,787 |
| 2016-07-11 | $9.11 | $9.18 | $9.07 | $9.11 | $29.50 | 9,081 |
| 2016-07-08 | $8.97 | $9.09 | $8.95 | $9.07 | $29.38 | 9,816 |
| 2016-07-07 | $9.06 | $9.08 | $8.90 | $8.92 | $28.89 | 28,443 |
| 2016-07-06 | $8.91 | $8.97 | $8.78 | $8.97 | $29.05 | 24,680 |
| 2016-07-05 | $9.08 | $9.11 | $8.94 | $9.01 | $29.18 | 27,470 |
| 2016-07-01 | $9.15 | $9.29 | $9.14 | $9.19 | $29.76 | 40,721 |
| 2016-06-30 | $9.17 | $9.17 | $9.08 | $9.13 | $29.57 | 44,580 |
| 2016-06-29 | $9.05 | $9.26 | $9.03 | $9.11 | $29.50 | 128,016 |
| 2016-06-28 | $8.82 | $8.93 | $8.76 | $8.90 | $28.82 | 37,083 |
| 2016-06-27 | $8.94 | $8.96 | $8.60 | $8.62 | $27.92 | 41,561 |
| 2016-06-24 | $9.01 | $9.08 | $8.77 | $9.05 | $29.31 | 28,859 |
| 2016-06-23 | $9.44 | $9.45 | $9.33 | $9.42 | $30.51 | 37,022 |
| 2016-06-22 | $9.20 | $9.30 | $9.11 | $9.28 | $30.06 | 23,822 |
| 2016-06-21 | $9.06 | $9.14 | $9.04 | $9.11 | $29.50 | 26,582 |
| 2016-06-20 | $9.09 | $9.17 | $9.06 | $9.10 | $29.47 | 45,836 |
| 2016-06-17 | $8.92 | $8.97 | $8.87 | $8.92 | $28.89 | 39,723 |
| 2016-06-16 | $8.91 | $8.91 | $8.74 | $8.84 | $28.63 | 17,474 |
| 2016-06-15 | $8.84 | $8.99 | $8.82 | $8.97 | $29.05 | 28,599 |
| 2016-06-14 | $8.89 | $8.95 | $8.82 | $8.84 | $28.63 | 29,362 |
| 2016-06-13 | $8.99 | $9.06 | $8.92 | $8.95 | $28.99 | 24,260 |
| 2016-06-10 | $9.20 | $9.25 | $8.96 | $9.10 | $29.47 | 30,840 |
| 2016-06-09 | $9.29 | $9.36 | $9.25 | $9.36 | $30.31 | 20,313 |
| 2016-06-08 | $9.32 | $9.43 | $9.30 | $9.33 | $30.22 | 34,517 |
| 2016-06-07 | $8.99 | $9.22 | $8.99 | $9.22 | $29.86 | 41,885 |
| 2016-06-06 | $8.80 | $8.98 | $8.80 | $8.92 | $28.89 | 27,364 |
| 2016-06-03 | $8.61 | $8.77 | $8.55 | $8.75 | $28.34 | 91,286 |
| 2016-06-02 | $8.30 | $8.48 | $8.29 | $8.46 | $27.40 | 19,335 |
| 2016-06-01 | $8.32 | $8.39 | $8.29 | $8.33 | $26.98 | 34,489 |
| 2016-05-31 | $8.47 | $8.51 | $8.39 | $8.40 | $27.21 | 26,661 |
| 2016-05-27 | $8.53 | $8.55 | $8.48 | $8.51 | $27.56 | 16,249 |
| 2016-05-26 | $8.60 | $8.61 | $8.55 | $8.56 | $27.72 | 3,607 |
| 2016-05-25 | $8.68 | $8.68 | $8.52 | $8.54 | $27.66 | 12,053 |
| 2016-05-24 | $8.68 | $8.68 | $8.58 | $8.59 | $27.82 | 16,368 |
| 2016-05-23 | $8.58 | $8.66 | $8.58 | $8.63 | $27.95 | 14,772 |
| 2016-05-20 | $8.59 | $8.68 | $8.59 | $8.63 | $27.95 | 13,437 |
| 2016-05-19 | $8.69 | $8.69 | $8.57 | $8.57 | $27.76 | 33,548 |
| 2016-05-18 | $8.84 | $8.84 | $8.73 | $8.75 | $28.34 | 24,604 |
| 2016-05-17 | $8.92 | $8.95 | $8.86 | $8.89 | $28.79 | 30,831 |
| 2016-05-16 | $9.06 | $9.16 | $8.90 | $8.92 | $28.89 | 33,556 |
| 2016-05-13 | $9.14 | $9.14 | $8.96 | $9.00 | $29.15 | 10,476 |
| 2016-05-12 | $9.09 | $9.16 | $9.09 | $9.12 | $29.55 | 21,284 |
| 2016-05-11 | $8.89 | $9.12 | $8.83 | $9.00 | $29.15 | 33,931 |
| 2016-05-10 | $8.70 | $8.86 | $8.70 | $8.84 | $28.63 | 45,260 |
| 2016-05-09 | $8.82 | $8.82 | $8.67 | $8.69 | $28.14 | 41,560 |
| 2016-05-06 | $8.74 | $8.80 | $8.70 | $8.76 | $28.37 | 43,723 |
| 2016-05-05 | $9.02 | $9.04 | $8.83 | $8.84 | $28.63 | 35,701 |
| 2016-05-04 | $9.09 | $9.18 | $8.90 | $8.91 | $28.86 | 73,324 |
| 2016-05-03 | $9.42 | $9.42 | $9.11 | $9.13 | $29.57 | 64,917 |
| 2016-05-02 | $9.59 | $9.59 | $9.48 | $9.51 | $30.80 | 28,798 |
| 2016-04-29 | $9.58 | $9.66 | $9.50 | $9.51 | $30.80 | 25,349 |
| 2016-04-28 | $9.40 | $9.64 | $9.40 | $9.55 | $30.93 | 15,970 |
| 2016-04-27 | $9.39 | $9.46 | $9.36 | $9.43 | $30.54 | 43,993 |
| 2016-04-26 | $9.39 | $9.39 | $9.27 | $9.29 | $30.09 | 64,610 |
| 2016-04-25 | $9.45 | $9.45 | $9.23 | $9.23 | $29.89 | 54,002 |
| 2016-04-22 | $9.61 | $9.61 | $9.43 | $9.43 | $30.54 | 58,401 |
| 2016-04-21 | $9.69 | $9.69 | $9.46 | $9.46 | $30.64 | 34,705 |
| 2016-04-20 | $9.53 | $9.68 | $9.53 | $9.64 | $31.22 | 59,395 |
| 2016-04-19 | $9.40 | $9.55 | $9.40 | $9.51 | $30.80 | 63,684 |
| 2016-04-18 | $9.10 | $9.31 | $9.07 | $9.30 | $30.12 | 34,783 |
| 2016-04-15 | $9.32 | $9.32 | $9.18 | $9.19 | $29.76 | 33,894 |
| 2016-04-14 | $9.38 | $9.38 | $9.26 | $9.29 | $30.09 | 31,149 |
| 2016-04-13 | $9.29 | $9.36 | $9.26 | $9.31 | $30.15 | 46,119 |
| 2016-04-12 | $9.04 | $9.24 | $8.95 | $9.22 | $29.86 | 55,143 |
| 2016-04-11 | $8.92 | $9.02 | $8.91 | $8.99 | $29.12 | 30,768 |
| 2016-04-08 | $8.88 | $8.97 | $8.82 | $8.82 | $28.57 | 29,647 |
| 2016-04-07 | $8.75 | $8.80 | $8.69 | $8.73 | $28.27 | 31,118 |
| 2016-04-06 | $8.84 | $8.93 | $8.76 | $8.90 | $28.82 | 34,726 |
| 2016-04-05 | $8.95 | $8.95 | $8.84 | $8.88 | $28.76 | 41,309 |
| 2016-04-04 | $9.19 | $9.19 | $9.04 | $9.06 | $29.34 | 14,545 |
| 2016-04-01 | $8.98 | $9.24 | $8.83 | $9.22 | $29.86 | 24,847 |
| 2016-03-31 | $8.96 | $9.12 | $8.83 | $9.10 | $29.47 | 40,523 |
| 2016-03-30 | $8.85 | $8.99 | $8.75 | $8.95 | $28.99 | 44,103 |
| 2016-03-29 | $8.78 | $8.78 | $8.60 | $8.72 | $28.24 | 9,092 |
| 2016-03-28 | $8.70 | $8.86 | $8.67 | $8.85 | $28.66 | 11,069 |
| 2016-03-24 | $8.63 | $8.66 | $8.59 | $8.63 | $27.95 | 33,344 |
| 2016-03-23 | $8.82 | $8.82 | $8.62 | $8.72 | $28.24 | 178,031 |
| 2016-03-22 | $8.62 | $8.85 | $8.62 | $8.84 | $28.63 | 26,127 |
| 2016-03-21 | $8.63 | $8.71 | $8.56 | $8.71 | $28.21 | 36,086 |
| 2016-03-18 | $8.69 | $8.79 | $8.56 | $8.63 | $27.95 | 43,295 |
| 2016-03-17 | $8.56 | $8.71 | $8.52 | $8.67 | $28.08 | 155,426 |
| 2016-03-16 | $8.39 | $8.46 | $8.31 | $8.44 | $27.33 | 131,583 |
| 2016-03-15 | $8.40 | $8.45 | $8.32 | $8.41 | $27.24 | 67,788 |
| 2016-03-14 | $8.49 | $8.56 | $8.35 | $8.52 | $27.59 | 44,301 |
| 2016-03-11 | $8.53 | $8.65 | $8.50 | $8.62 | $27.92 | 49,700 |
| 2016-03-10 | $8.47 | $8.47 | $8.22 | $8.35 | $27.04 | 103,624 |
| 2016-03-09 | $8.38 | $8.57 | $8.38 | $8.48 | $27.46 | 15,341 |
| 2016-03-08 | $8.71 | $8.71 | $8.36 | $8.39 | $27.17 | 83,228 |
| 2016-03-07 | $8.54 | $8.79 | $8.46 | $8.78 | $28.44 | 83,587 |
| 2016-03-04 | $8.52 | $8.65 | $8.48 | $8.55 | $27.69 | 56,824 |
| 2016-03-03 | $8.38 | $8.49 | $8.38 | $8.44 | $27.33 | 45,786 |
| 2016-03-02 | $8.15 | $8.44 | $8.15 | $8.42 | $27.27 | 18,955 |
| 2016-03-01 | $8.00 | $8.26 | $8.00 | $8.22 | $26.62 | 24,034 |
| 2016-02-29 | $7.83 | $8.01 | $7.83 | $7.97 | $25.81 | 25,667 |
| 2016-02-26 | $7.93 | $7.95 | $7.79 | $7.79 | $25.23 | 50,990 |
| 2016-02-25 | $7.68 | $7.83 | $7.68 | $7.80 | $25.26 | 37,314 |
| 2016-02-24 | $7.59 | $7.63 | $7.51 | $7.62 | $24.68 | 30,095 |
| 2016-02-23 | $7.69 | $7.69 | $7.61 | $7.62 | $24.68 | 32,257 |
| 2016-02-22 | $7.73 | $7.77 | $7.65 | $7.73 | $25.04 | 20,718 |
| 2016-02-19 | $7.59 | $7.61 | $7.49 | $7.57 | $24.52 | 11,456 |
| 2016-02-18 | $7.59 | $7.74 | $7.59 | $7.64 | $24.74 | 32,294 |
| 2016-02-17 | $7.30 | $7.56 | $7.27 | $7.55 | $24.45 | 11,322 |
| 2016-02-16 | $7.41 | $7.41 | $7.25 | $7.30 | $23.64 | 58,805 |
| 2016-02-12 | $7.18 | $7.37 | $7.15 | $7.37 | $23.87 | 11,153 |
| 2016-02-11 | $7.15 | $7.15 | $7.05 | $7.14 | $23.12 | 26,485 |
| 2016-02-10 | $7.26 | $7.31 | $7.14 | $7.28 | $23.58 | 7,258 |
| 2016-02-09 | $7.19 | $7.25 | $7.16 | $7.22 | $23.38 | 12,792 |
| 2016-02-08 | $7.30 | $7.32 | $7.19 | $7.32 | $23.71 | 22,607 |
| 2016-02-05 | $7.36 | $7.38 | $7.24 | $7.36 | $23.84 | 32,447 |
| 2016-02-04 | $7.35 | $7.45 | $7.32 | $7.35 | $23.80 | 71,269 |
| 2016-02-03 | $7.12 | $7.25 | $6.97 | $7.21 | $23.35 | 35,222 |
| 2016-02-02 | $7.19 | $7.21 | $7.01 | $7.02 | $22.74 | 27,019 |
| 2016-02-01 | $7.30 | $7.30 | $7.20 | $7.27 | $23.55 | 36,616 |
| 2016-01-29 | $7.32 | $7.43 | $7.30 | $7.41 | $24.00 | 102,809 |
| 2016-01-28 | $7.29 | $7.31 | $7.20 | $7.30 | $23.64 | 48,207 |
| 2016-01-27 | $7.06 | $7.10 | $6.93 | $7.00 | $22.67 | 9,323 |
| 2016-01-26 | $6.89 | $7.03 | $6.88 | $7.02 | $22.74 | 7,739 |
| 2016-01-25 | $7.01 | $7.06 | $6.83 | $6.83 | $22.12 | 79,849 |
| 2016-01-22 | $7.11 | $7.20 | $7.09 | $7.13 | $23.09 | 42,936 |
| 2016-01-21 | $6.66 | $6.94 | $6.66 | $6.91 | $22.38 | 14,823 |
| 2016-01-20 | $6.66 | $6.74 | $6.53 | $6.70 | $21.70 | 46,980 |
| 2016-01-19 | $6.88 | $6.93 | $6.75 | $6.78 | $21.96 | 42,163 |
| 2016-01-15 | $6.90 | $6.90 | $6.77 | $6.84 | $22.15 | 35,904 |
| 2016-01-14 | $6.97 | $7.12 | $6.93 | $7.12 | $23.06 | 37,531 |
| 2016-01-13 | $6.94 | $7.10 | $6.94 | $6.98 | $22.61 | 27,710 |
| 2016-01-12 | $6.97 | $7.17 | $6.77 | $6.81 | $22.06 | 21,792 |
| 2016-01-11 | $7.03 | $7.04 | $6.89 | $6.92 | $22.41 | 18,168 |
| 2016-01-08 | $7.07 | $7.12 | $6.98 | $7.00 | $22.67 | 32,577 |
| 2016-01-07 | $7.07 | $7.11 | $7.01 | $7.01 | $22.70 | 20,683 |
| 2016-01-06 | $7.28 | $7.30 | $7.13 | $7.16 | $23.19 | 22,502 |
| 2016-01-05 | $7.35 | $7.42 | $7.33 | $7.39 | $23.93 | 12,736 |
| 2016-01-04 | $7.31 | $7.46 | $7.28 | $7.33 | $23.74 | 52,083 |
| 2015-12-31 | $7.36 | $7.51 | $7.36 | $7.46 | $24.16 | 11,292 |
| 2015-12-30 | $7.54 | $7.55 | $7.38 | $7.40 | $23.97 | 15,695 |
| 2015-12-29 | $7.44 | $7.59 | $7.44 | $7.47 | $24.18 | 22,950 |
| 2015-12-28 | $7.57 | $7.59 | $7.49 | $7.56 | $24.10 | 38,440 |
| 2015-12-24 | $7.53 | $7.67 | $7.51 | $7.60 | $24.23 | 33,741 |
| 2015-12-23 | $7.11 | $7.54 | $7.10 | $7.53 | $24.01 | 36,100 |
| 2015-12-22 | $7.00 | $7.16 | $6.98 | $7.11 | $22.67 | 32,820 |
| 2015-12-21 | $7.12 | $7.19 | $7.02 | $7.03 | $22.41 | 20,387 |
| 2015-12-18 | $7.01 | $7.10 | $7.00 | $7.08 | $22.57 | 15,625 |
| 2015-12-17 | $7.12 | $7.27 | $7.06 | $7.06 | $22.51 | 45,802 |
| 2015-12-16 | $6.87 | $7.12 | $6.82 | $7.11 | $22.67 | 29,296 |
| 2015-12-15 | $6.62 | $6.91 | $6.60 | $6.88 | $21.94 | 37,477 |
| 2015-12-14 | $6.76 | $6.76 | $6.61 | $6.66 | $21.22 | 12,341 |
| 2015-12-11 | $6.86 | $6.89 | $6.76 | $6.78 | $21.62 | 22,745 |
| 2015-12-10 | $6.88 | $7.03 | $6.74 | $6.98 | $22.25 | 39,038 |
| 2015-12-09 | $6.67 | $6.90 | $6.67 | $6.83 | $21.78 | 120,024 |
| 2015-12-08 | $6.68 | $6.74 | $6.63 | $6.66 | $21.23 | 62,696 |
| 2015-12-07 | $7.03 | $7.03 | $6.75 | $6.80 | $21.68 | 147,699 |
| 2015-12-04 | $7.17 | $7.20 | $7.07 | $7.12 | $22.70 | 52,712 |
| 2015-12-03 | $7.35 | $7.37 | $7.22 | $7.27 | $23.18 | 47,864 |
| 2015-12-02 | $7.42 | $7.42 | $7.22 | $7.24 | $23.08 | 38,712 |
| 2015-12-01 | $7.50 | $7.50 | $7.41 | $7.47 | $23.82 | 12,644 |
| 2015-11-30 | $7.39 | $7.48 | $7.28 | $7.45 | $23.75 | 57,871 |
| 2015-11-27 | $7.39 | $7.48 | $7.36 | $7.38 | $23.53 | 16,577 |
| 2015-11-25 | $7.64 | $7.64 | $7.47 | $7.47 | $23.82 | 11,197 |
| 2015-11-24 | $7.68 | $7.77 | $7.67 | $7.71 | $24.58 | 9,684 |
| 2015-11-23 | $7.70 | $7.76 | $7.66 | $7.67 | $24.45 | 16,134 |
| 2015-11-20 | $7.73 | $7.82 | $7.73 | $7.76 | $24.74 | 41,250 |
| 2015-11-19 | $7.65 | $7.72 | $7.65 | $7.69 | $24.52 | 29,516 |
| 2015-11-18 | $7.59 | $7.67 | $7.52 | $7.64 | $24.36 | 55,274 |
| 2015-11-17 | $7.88 | $7.90 | $7.53 | $7.56 | $24.10 | 17,372 |
| 2015-11-16 | $7.76 | $7.88 | $7.73 | $7.82 | $24.93 | 32,089 |
| 2015-11-13 | $8.10 | $8.11 | $7.74 | $7.78 | $24.80 | 63,349 |
| 2015-11-12 | $8.46 | $8.46 | $8.09 | $8.11 | $25.86 | 36,376 |
| 2015-11-11 | $8.58 | $8.63 | $8.44 | $8.47 | $27.00 | 15,299 |
| 2015-11-10 | $8.56 | $8.61 | $8.50 | $8.55 | $27.26 | 46,086 |
| 2015-11-09 | $8.80 | $8.84 | $8.59 | $8.60 | $27.42 | 23,580 |
| 2015-11-06 | $8.83 | $8.91 | $8.77 | $8.84 | $28.18 | 20,563 |
| 2015-11-05 | $8.92 | $8.99 | $8.89 | $8.92 | $28.45 | 6,134 |
| 2015-11-04 | $9.06 | $9.15 | $8.94 | $9.01 | $28.73 | 19,373 |
| 2015-11-03 | $8.83 | $9.12 | $8.83 | $9.09 | $28.98 | 48,633 |
| 2015-11-02 | $8.87 | $8.87 | $8.75 | $8.87 | $28.28 | 15,303 |
| 2015-10-30 | $8.82 | $8.83 | $8.72 | $8.72 | $27.80 | 21,988 |
| 2015-10-29 | $8.75 | $8.76 | $8.70 | $8.71 | $27.77 | 13,489 |
| 2015-10-28 | $8.71 | $8.86 | $8.67 | $8.73 | $27.83 | 25,049 |
| 2015-10-27 | $8.86 | $8.86 | $8.68 | $8.70 | $27.74 | 34,220 |
| 2015-10-26 | $9.01 | $9.08 | $8.88 | $8.89 | $28.34 | 13,250 |
| 2015-10-23 | $8.97 | $9.05 | $8.95 | $8.99 | $28.66 | 27,992 |
| 2015-10-22 | $8.84 | $9.00 | $8.80 | $8.98 | $28.63 | 13,163 |
| 2015-10-21 | $8.86 | $8.88 | $8.76 | $8.82 | $28.12 | 32,186 |
| 2015-10-20 | $8.92 | $8.98 | $8.88 | $8.95 | $28.54 | 14,632 |
| 2015-10-19 | $9.10 | $9.10 | $8.91 | $8.93 | $28.47 | 22,169 |
| 2015-10-16 | $9.11 | $9.21 | $9.11 | $9.17 | $29.24 | 26,139 |
| 2015-10-15 | $9.10 | $9.21 | $9.04 | $9.11 | $29.05 | 27,686 |
| 2015-10-14 | $9.10 | $9.25 | $9.06 | $9.10 | $29.01 | 26,272 |
| 2015-10-13 | $9.23 | $9.28 | $9.04 | $9.16 | $29.20 | 10,947 |
| 2015-10-12 | $9.40 | $9.44 | $9.34 | $9.38 | $29.91 | 13,091 |
| 2015-10-09 | $9.42 | $9.56 | $9.40 | $9.42 | $30.03 | 73,769 |
| 2015-10-08 | $9.17 | $9.46 | $9.14 | $9.43 | $30.07 | 40,067 |
| 2015-10-07 | $9.19 | $9.36 | $9.13 | $9.22 | $29.40 | 37,098 |
| 2015-10-06 | $8.87 | $9.08 | $8.74 | $9.06 | $28.89 | 46,570 |
| 2015-10-05 | $8.58 | $8.80 | $8.49 | $8.78 | $27.99 | 185,641 |
| 2015-10-02 | $8.22 | $8.44 | $8.16 | $8.42 | $26.85 | 47,309 |
| 2015-10-01 | $8.29 | $8.42 | $8.24 | $8.25 | $26.30 | 23,134 |
| 2015-09-30 | $8.27 | $8.31 | $8.20 | $8.25 | $26.30 | 32,430 |
| 2015-09-29 | $8.10 | $8.18 | $8.01 | $8.12 | $25.89 | 31,294 |
| 2015-09-28 | $8.36 | $8.45 | $8.14 | $8.17 | $26.05 | 22,153 |
| 2015-09-25 | $8.37 | $8.46 | $8.30 | $8.31 | $26.49 | 37,559 |
| 2015-09-24 | $8.21 | $8.36 | $8.09 | $8.33 | $26.56 | 54,554 |
| 2015-09-23 | $8.45 | $8.45 | $8.23 | $8.28 | $26.40 | 39,191 |
| 2015-09-22 | $8.64 | $8.64 | $8.42 | $8.46 | $26.97 | 30,607 |
| 2015-09-21 | $8.95 | $8.95 | $8.77 | $8.80 | $28.06 | 2,170 |
| 2015-09-18 | $8.92 | $8.98 | $8.83 | $8.96 | $28.57 | 109,625 |
| 2015-09-17 | $8.93 | $9.09 | $8.92 | $9.02 | $28.76 | 25,097 |
| 2015-09-16 | $8.82 | $9.03 | $8.81 | $9.02 | $28.76 | 61,807 |
| 2015-09-15 | $8.69 | $8.77 | $8.64 | $8.75 | $27.90 | 13,732 |
| 2015-09-14 | $8.66 | $8.72 | $8.58 | $8.71 | $27.77 | 9,963 |
| 2015-09-11 | $8.78 | $8.86 | $8.68 | $8.70 | $27.74 | 9,376 |
| 2015-09-10 | $8.43 | $8.70 | $8.33 | $8.70 | $27.74 | 18,330 |
| 2015-09-09 | $8.58 | $8.68 | $8.38 | $8.39 | $26.75 | 27,445 |
| 2015-09-08 | $8.51 | $8.58 | $8.46 | $8.55 | $27.26 | 21,402 |
| 2015-09-04 | $8.63 | $8.63 | $8.43 | $8.46 | $26.97 | 35,077 |
| 2015-09-03 | $8.20 | $8.53 | $8.20 | $8.53 | $27.20 | 8,534 |
| 2015-09-02 | $8.35 | $8.46 | $8.14 | $8.24 | $26.27 | 34,096 |
| 2015-09-01 | $8.42 | $8.60 | $8.30 | $8.32 | $26.53 | 36,276 |
| 2015-08-31 | $8.35 | $8.66 | $8.26 | $8.66 | $27.61 | 42,037 |
| 2015-08-28 | $8.14 | $8.45 | $8.14 | $8.39 | $26.75 | 31,203 |
| 2015-08-27 | $7.66 | $8.16 | $7.66 | $8.13 | $25.92 | 97,802 |
| 2015-08-26 | $7.71 | $7.71 | $7.50 | $7.58 | $24.17 | 16,638 |
| 2015-08-25 | $7.80 | $7.92 | $7.61 | $7.62 | $24.29 | 126,207 |
| 2015-08-24 | $8.00 | $8.00 | $7.34 | $7.60 | $24.23 | 171,499 |
| 2015-08-21 | $8.47 | $8.51 | $8.16 | $8.17 | $26.05 | 86,275 |
| 2015-08-20 | $8.62 | $8.62 | $8.51 | $8.51 | $27.13 | 48,791 |
| 2015-08-19 | $8.87 | $8.87 | $8.65 | $8.68 | $27.67 | 47,524 |