HeidelbergCement AG (HDELY) Exchange: PINK
Data as of May 3, 2024
$18.28 ($0.45) 2.50%
HeidelbergCement AG - Daily Information
Click for more stock information on HeidelbergCement AG.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $18.25 |
| Previous Close | $18.28 |
| High | $18.37 |
| Low | $18.23 |
| Adjusted Open | $18.25 |
| Previous Adjusted Close | $18.28 |
| Adjusted High | $18.37 |
| Adjusted Low | $18.23 |
About HeidelbergCement AG (HDELY)
No Description Available
Invest in HeidelbergCement AG (HDELY)
Historical Stock Data for HeidelbergCement AG (HDELY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | $18.25 | $18.37 | $18.23 | $18.28 | $18.28 | 55,141 |
| 2024-02-15 | $17.74 | $17.84 | $17.68 | $17.83 | $17.83 | 23,761 |
| 2024-02-14 | $17.67 | $17.72 | $17.59 | $17.67 | $17.67 | 31,741 |
| 2024-02-13 | $17.62 | $17.80 | $17.62 | $17.71 | $17.71 | 22,783 |
| 2024-02-12 | $18.00 | $18.08 | $17.96 | $17.99 | $17.99 | 37,342 |
| 2024-02-09 | $18.06 | $18.09 | $17.88 | $18.07 | $18.07 | 36,869 |
| 2024-02-08 | $18.41 | $18.41 | $18.12 | $18.25 | $18.25 | 12,803 |
| 2024-02-07 | $18.64 | $18.71 | $18.63 | $18.71 | $18.71 | 34,240 |
| 2024-02-06 | $18.52 | $18.63 | $18.48 | $18.56 | $18.56 | 53,313 |
| 2024-02-05 | $18.34 | $18.40 | $18.30 | $18.38 | $18.38 | 16,411 |
| 2024-02-02 | $18.50 | $18.54 | $18.40 | $18.53 | $18.53 | 39,640 |
| 2024-02-01 | $18.35 | $18.59 | $18.30 | $18.59 | $18.59 | 91,232 |
| 2024-01-31 | $18.74 | $18.74 | $18.42 | $18.52 | $18.52 | 22,099 |
| 2024-01-30 | $18.81 | $18.96 | $18.81 | $18.94 | $18.94 | 27,637 |
| 2024-01-29 | $18.45 | $18.55 | $18.34 | $18.51 | $18.51 | 39,133 |
| 2024-01-26 | $18.00 | $18.08 | $18.00 | $18.04 | $18.04 | 17,559 |
| 2024-01-25 | $17.93 | $18.12 | $17.93 | $18.12 | $18.12 | 36,857 |
| 2024-01-24 | $18.22 | $18.22 | $17.96 | $17.96 | $17.96 | 25,623 |
| 2024-01-23 | $17.87 | $17.89 | $17.69 | $17.78 | $17.78 | 56,717 |
| 2024-01-22 | $18.35 | $18.42 | $18.24 | $18.29 | $18.29 | 80,031 |
| 2024-01-19 | $18.12 | $18.16 | $18.00 | $18.16 | $18.16 | 148,464 |
| 2024-01-18 | $18.20 | $18.26 | $18.11 | $18.25 | $18.25 | 67,744 |
| 2024-01-17 | $18.01 | $18.18 | $18.00 | $18.18 | $18.18 | 23,874 |
| 2024-01-16 | $18.31 | $18.38 | $18.19 | $18.22 | $18.22 | 41,090 |
| 2024-01-12 | $18.77 | $18.77 | $18.56 | $18.59 | $18.59 | 21,477 |
| 2024-01-11 | $18.64 | $18.64 | $18.45 | $18.62 | $18.62 | 24,524 |
| 2024-01-10 | $18.52 | $18.72 | $18.51 | $18.66 | $18.66 | 33,310 |
| 2024-01-09 | $18.09 | $18.19 | $18.07 | $18.19 | $18.19 | 57,188 |
| 2024-01-08 | $17.92 | $18.10 | $17.92 | $18.08 | $18.08 | 30,337 |
| 2024-01-05 | $17.57 | $17.83 | $17.57 | $17.70 | $17.70 | 11,107 |
| 2024-01-04 | $17.43 | $17.57 | $17.43 | $17.49 | $17.49 | 26,762 |
| 2024-01-03 | $17.23 | $17.23 | $17.10 | $17.18 | $17.18 | 15,006 |
| 2024-01-02 | $17.63 | $17.63 | $17.52 | $17.54 | $17.54 | 16,917 |
| 2023-12-29 | $17.90 | $17.90 | $17.76 | $17.83 | $17.83 | 10,171 |
| 2023-12-28 | $17.90 | $17.96 | $17.82 | $17.82 | $17.82 | 22,004 |
| 2023-12-27 | $17.88 | $18.01 | $17.88 | $17.98 | $17.98 | 16,745 |
| 2023-12-26 | $17.73 | $18.07 | $17.73 | $18.01 | $18.01 | 41,044 |
| 2023-12-22 | $17.92 | $17.92 | $17.78 | $17.85 | $17.85 | 14,692 |
| 2023-12-21 | $17.77 | $17.86 | $17.73 | $17.84 | $17.84 | 23,760 |
| 2023-12-20 | $17.67 | $17.86 | $17.61 | $17.63 | $17.63 | 14,630 |
| 2023-12-19 | $17.84 | $17.90 | $17.80 | $17.85 | $17.85 | 15,719 |
| 2023-12-18 | $17.62 | $17.62 | $17.50 | $17.52 | $17.52 | 11,346 |
| 2023-12-15 | $17.73 | $17.88 | $17.71 | $17.71 | $17.71 | 24,998 |
| 2023-12-14 | $17.79 | $17.91 | $17.75 | $17.80 | $17.80 | 49,791 |
| 2023-12-13 | $17.40 | $17.51 | $17.15 | $17.51 | $17.51 | 104,556 |
| 2023-12-12 | $17.07 | $17.23 | $17.07 | $17.22 | $17.22 | 29,332 |
| 2023-12-11 | $16.78 | $16.90 | $16.78 | $16.89 | $16.89 | 17,535 |
| 2023-12-08 | $16.78 | $16.83 | $16.70 | $16.82 | $16.82 | 13,252 |
| 2023-12-07 | $16.56 | $16.67 | $16.54 | $16.67 | $16.67 | 18,924 |
| 2023-12-06 | $16.28 | $16.43 | $16.24 | $16.24 | $16.24 | 21,403 |
| 2023-12-05 | $16.33 | $16.33 | $16.24 | $16.26 | $16.26 | 12,732 |
| 2023-12-04 | $16.25 | $16.35 | $16.18 | $16.24 | $16.24 | 27,015 |
| 2023-12-01 | $16.27 | $16.50 | $16.27 | $16.43 | $16.43 | 37,651 |
| 2023-11-30 | $16.22 | $16.30 | $16.20 | $16.25 | $16.25 | 16,858 |
| 2023-11-29 | $16.13 | $16.25 | $16.13 | $16.22 | $16.22 | 36,088 |
| 2023-11-28 | $15.90 | $16.09 | $15.89 | $16.01 | $16.01 | 33,252 |
| 2023-11-27 | $15.84 | $15.86 | $15.79 | $15.86 | $15.86 | 17,467 |
| 2023-11-24 | $15.82 | $15.87 | $15.78 | $15.81 | $15.81 | 11,033 |
| 2023-11-22 | $15.62 | $15.71 | $15.60 | $15.67 | $15.67 | 24,269 |
| 2023-11-21 | $15.66 | $15.77 | $15.64 | $15.65 | $15.65 | 30,862 |
| 2023-11-20 | $15.54 | $15.54 | $15.45 | $15.52 | $15.52 | 34,230 |
| 2023-11-17 | $15.40 | $15.51 | $15.38 | $15.49 | $15.49 | 14,097 |
| 2023-11-16 | $15.48 | $15.48 | $15.29 | $15.29 | $15.29 | 16,097 |
| 2023-11-15 | $15.50 | $15.53 | $15.39 | $15.43 | $15.43 | 26,961 |
| 2023-11-14 | $15.51 | $15.80 | $15.51 | $15.74 | $15.74 | 48,312 |
| 2023-11-13 | $14.95 | $15.12 | $14.95 | $15.08 | $15.08 | 38,796 |
| 2023-11-10 | $14.85 | $15.04 | $14.79 | $15.03 | $15.03 | 31,795 |
| 2023-11-09 | $14.92 | $14.96 | $14.76 | $14.76 | $14.76 | 57,196 |
| 2023-11-08 | $14.66 | $14.74 | $14.64 | $14.71 | $14.71 | 47,477 |
| 2023-11-07 | $14.38 | $14.45 | $14.30 | $14.34 | $14.34 | 55,926 |
| 2023-11-06 | $14.36 | $14.44 | $14.28 | $14.39 | $14.39 | 51,682 |
| 2023-11-03 | $14.51 | $14.63 | $14.44 | $14.57 | $14.57 | 41,541 |
| 2023-11-02 | $15.05 | $15.05 | $14.33 | $14.39 | $14.39 | 22,065 |
| 2023-11-01 | $14.60 | $14.73 | $14.52 | $14.73 | $14.73 | 71,237 |
| 2023-10-31 | $14.46 | $14.47 | $14.40 | $14.45 | $14.45 | 52,095 |
| 2023-10-30 | $14.53 | $14.60 | $14.46 | $14.56 | $14.56 | 38,132 |
| 2023-10-27 | $14.35 | $14.35 | $14.15 | $14.18 | $14.18 | 60,687 |
| 2023-10-26 | $14.32 | $14.32 | $14.06 | $14.07 | $14.07 | 123,054 |
| 2023-10-25 | $14.17 | $14.35 | $14.16 | $14.21 | $14.21 | 64,900 |
| 2023-10-24 | $14.26 | $14.31 | $14.16 | $14.26 | $14.26 | 63,948 |
| 2023-10-23 | $14.18 | $14.44 | $14.18 | $14.32 | $14.32 | 82,390 |
| 2023-10-20 | $14.45 | $14.49 | $13.83 | $13.90 | $13.90 | 85,789 |
| 2023-10-19 | $14.78 | $15.00 | $14.78 | $14.84 | $14.84 | 59,026 |
| 2023-10-18 | $15.20 | $15.20 | $15.04 | $15.06 | $15.06 | 33,536 |
| 2023-10-17 | $15.62 | $15.71 | $15.59 | $15.64 | $15.64 | 84,243 |
| 2023-10-16 | $15.62 | $15.69 | $15.57 | $15.61 | $15.61 | 18,196 |
| 2023-10-13 | $15.62 | $15.62 | $15.39 | $15.40 | $15.40 | 14,237 |
| 2023-10-12 | $15.50 | $15.53 | $15.38 | $15.41 | $15.41 | 40,114 |
| 2023-10-11 | $15.35 | $15.51 | $15.32 | $15.50 | $15.50 | 66,150 |
| 2023-10-10 | $15.48 | $15.55 | $15.41 | $15.44 | $15.44 | 39,618 |
| 2023-10-09 | $15.28 | $15.32 | $15.16 | $15.32 | $15.32 | 31,398 |
| 2023-10-06 | $15.25 | $15.65 | $15.25 | $15.60 | $15.60 | 31,419 |
| 2023-10-05 | $15.06 | $15.40 | $15.04 | $15.36 | $15.36 | 61,315 |
| 2023-10-04 | $15.06 | $15.16 | $14.95 | $15.14 | $15.14 | 63,850 |
| 2023-10-03 | $15.08 | $15.21 | $14.97 | $15.01 | $15.01 | 24,397 |
| 2023-10-02 | $15.19 | $15.20 | $15.05 | $15.06 | $15.06 | 26,024 |
| 2023-09-29 | $15.75 | $15.75 | $15.39 | $15.46 | $15.46 | 75,551 |
| 2023-09-28 | $15.46 | $15.72 | $15.46 | $15.67 | $15.67 | 23,225 |
| 2023-09-27 | $15.28 | $15.29 | $15.13 | $15.18 | $15.18 | 66,647 |
| 2023-09-26 | $15.26 | $15.31 | $15.13 | $15.14 | $15.14 | 40,468 |
| 2023-09-25 | $15.24 | $15.30 | $15.15 | $15.26 | $15.26 | 23,997 |
| 2023-09-22 | $15.22 | $15.27 | $15.09 | $15.12 | $15.12 | 26,844 |
| 2023-09-21 | $15.37 | $15.45 | $15.26 | $15.28 | $15.28 | 18,724 |
| 2023-09-20 | $15.57 | $15.61 | $15.33 | $15.35 | $15.35 | 24,272 |
| 2023-09-19 | $15.35 | $15.51 | $15.27 | $15.50 | $15.50 | 44,887 |
| 2023-09-18 | $15.16 | $15.30 | $15.12 | $15.25 | $15.25 | 50,295 |
| 2023-09-15 | $15.63 | $15.63 | $15.49 | $15.55 | $15.55 | 28,255 |
| 2023-09-14 | $15.52 | $15.52 | $15.43 | $15.50 | $15.50 | 53,955 |
| 2023-09-13 | $15.49 | $15.49 | $15.39 | $15.43 | $15.43 | 33,102 |
| 2023-09-12 | $15.44 | $15.53 | $15.44 | $15.49 | $15.49 | 28,829 |
| 2023-09-11 | $15.58 | $15.61 | $15.54 | $15.56 | $15.56 | 28,587 |
| 2023-09-08 | $15.32 | $15.46 | $15.32 | $15.36 | $15.36 | 27,724 |
| 2023-09-07 | $15.57 | $15.64 | $15.53 | $15.63 | $15.63 | 30,281 |
| 2023-09-06 | $15.45 | $15.53 | $15.43 | $15.50 | $15.50 | 27,261 |
| 2023-09-05 | $15.58 | $15.58 | $15.30 | $15.31 | $15.31 | 29,042 |
| 2023-09-01 | $16.08 | $16.08 | $15.83 | $15.87 | $15.87 | 12,516 |
| 2023-08-31 | $16.11 | $16.11 | $16.01 | $16.09 | $16.09 | 28,944 |
| 2023-08-30 | $16.30 | $16.33 | $16.19 | $16.22 | $16.22 | 35,482 |
| 2023-08-29 | $16.23 | $16.35 | $16.18 | $16.34 | $16.34 | 17,424 |
| 2023-08-28 | $16.07 | $16.11 | $16.02 | $16.03 | $16.03 | 14,032 |
| 2023-08-25 | $15.90 | $16.03 | $15.78 | $15.89 | $15.89 | 24,390 |
| 2023-08-24 | $16.04 | $16.06 | $15.85 | $15.85 | $15.85 | 49,243 |
| 2023-08-23 | $15.99 | $16.16 | $15.99 | $16.16 | $16.16 | 13,588 |
| 2023-08-22 | $16.57 | $16.59 | $16.46 | $16.49 | $16.49 | 41,765 |
| 2023-08-21 | $16.42 | $16.53 | $16.36 | $16.51 | $16.51 | 53,064 |
| 2023-08-18 | $16.40 | $16.63 | $16.39 | $16.54 | $16.54 | 40,689 |
| 2023-08-17 | $16.71 | $16.79 | $16.55 | $16.57 | $16.57 | 35,044 |
| 2023-08-16 | $16.83 | $16.93 | $16.70 | $16.70 | $16.70 | 22,760 |
| 2023-08-15 | $16.68 | $16.74 | $16.63 | $16.66 | $16.66 | 20,059 |
| 2023-08-14 | $16.48 | $16.63 | $16.48 | $16.56 | $16.56 | 19,755 |
| 2023-08-11 | $16.54 | $16.60 | $16.47 | $16.49 | $16.49 | 21,217 |
| 2023-08-10 | $16.66 | $16.76 | $16.55 | $16.56 | $16.56 | 22,114 |
| 2023-08-09 | $16.71 | $16.78 | $16.65 | $16.72 | $16.72 | 38,912 |
| 2023-08-08 | $16.59 | $16.82 | $16.56 | $16.82 | $16.82 | 25,364 |
| 2023-08-07 | $16.84 | $16.99 | $16.80 | $16.93 | $16.93 | 12,591 |
| 2023-08-04 | $16.74 | $16.84 | $16.61 | $16.61 | $16.61 | 25,137 |
| 2023-08-03 | $16.46 | $16.63 | $16.45 | $16.58 | $16.58 | 30,209 |
| 2023-08-02 | $16.34 | $16.38 | $16.24 | $16.29 | $16.29 | 21,350 |
| 2023-08-01 | $16.28 | $16.38 | $16.26 | $16.38 | $16.38 | 13,660 |
| 2023-07-31 | $16.17 | $16.20 | $16.11 | $16.19 | $16.19 | 41,279 |
| 2023-07-28 | $16.25 | $16.45 | $16.25 | $16.41 | $16.41 | 19,023 |
| 2023-07-27 | $16.20 | $16.25 | $15.91 | $15.91 | $15.91 | 26,003 |
| 2023-07-26 | $15.38 | $15.59 | $15.34 | $15.37 | $15.37 | 21,187 |
| 2023-07-25 | $15.44 | $15.60 | $15.44 | $15.59 | $15.59 | 35,201 |
| 2023-07-24 | $15.60 | $15.65 | $15.52 | $15.54 | $15.54 | 24,032 |
| 2023-07-21 | $15.99 | $15.99 | $15.84 | $15.88 | $15.88 | 11,105 |
| 2023-07-20 | $16.30 | $16.30 | $16.05 | $16.08 | $16.08 | 47,058 |
| 2023-07-19 | $16.20 | $16.20 | $16.08 | $16.12 | $16.12 | 20,395 |
| 2023-07-18 | $16.07 | $16.26 | $16.07 | $16.19 | $16.19 | 29,246 |
| 2023-07-17 | $15.92 | $16.04 | $15.92 | $16.02 | $16.02 | 22,716 |
| 2023-07-14 | $16.20 | $16.22 | $16.07 | $16.08 | $16.08 | 11,811 |
| 2023-07-13 | $16.15 | $16.21 | $16.13 | $16.17 | $16.17 | 16,935 |
| 2023-07-12 | $15.80 | $15.97 | $15.79 | $15.91 | $15.91 | 14,135 |
| 2023-07-11 | $15.28 | $15.36 | $15.26 | $15.36 | $15.36 | 27,219 |
| 2023-07-10 | $15.08 | $15.10 | $14.98 | $15.04 | $15.04 | 17,971 |
| 2023-07-07 | $14.81 | $14.98 | $14.71 | $14.90 | $14.90 | 39,496 |
| 2023-07-06 | $15.43 | $15.43 | $15.13 | $15.29 | $15.29 | 31,498 |
| 2023-07-05 | $15.96 | $16.01 | $15.93 | $15.98 | $15.98 | 23,202 |
| 2023-07-03 | $16.38 | $16.38 | $16.31 | $16.37 | $16.37 | 19,291 |
| 2023-06-30 | $16.45 | $16.50 | $16.39 | $16.44 | $16.44 | 29,796 |
| 2023-06-29 | $16.14 | $16.21 | $16.10 | $16.20 | $16.20 | 25,955 |
| 2023-06-28 | $16.34 | $16.34 | $16.18 | $16.22 | $16.22 | 21,548 |
| 2023-06-27 | $15.95 | $16.18 | $15.93 | $16.18 | $16.18 | 38,608 |
| 2023-06-26 | $15.86 | $16.02 | $15.85 | $16.01 | $16.01 | 33,782 |
| 2023-06-23 | $15.77 | $15.93 | $15.77 | $15.86 | $15.86 | 25,215 |
| 2023-06-22 | $15.76 | $15.90 | $15.72 | $15.87 | $15.87 | 19,183 |
| 2023-06-21 | $15.95 | $16.11 | $15.94 | $16.05 | $16.05 | 18,978 |
| 2023-06-20 | $15.90 | $15.94 | $15.79 | $15.91 | $15.91 | 49,915 |
| 2023-06-16 | $15.81 | $15.92 | $15.81 | $15.84 | $15.84 | 36,092 |
| 2023-06-15 | $15.60 | $15.87 | $15.60 | $15.87 | $15.87 | 29,630 |
| 2023-06-14 | $15.91 | $15.95 | $15.79 | $15.90 | $15.90 | 48,117 |
| 2023-06-13 | $15.69 | $15.80 | $15.69 | $15.79 | $15.79 | 48,692 |
| 2023-06-12 | $15.63 | $15.72 | $15.62 | $15.72 | $15.72 | 20,887 |
| 2023-06-09 | $15.52 | $15.54 | $15.38 | $15.42 | $15.42 | 35,850 |
| 2023-06-08 | $15.46 | $15.60 | $15.46 | $15.60 | $15.60 | 24,473 |
| 2023-06-07 | $15.18 | $15.23 | $15.08 | $15.10 | $15.10 | 28,649 |
| 2023-06-06 | $14.87 | $15.04 | $14.87 | $15.04 | $15.04 | 37,050 |
| 2023-06-05 | $14.91 | $14.99 | $14.82 | $14.92 | $14.92 | 27,905 |
| 2023-06-02 | $14.99 | $14.99 | $14.90 | $14.97 | $14.97 | 36,940 |
| 2023-06-01 | $14.54 | $14.80 | $14.46 | $14.71 | $14.71 | 29,342 |
| 2023-05-31 | $14.46 | $14.46 | $14.19 | $14.32 | $14.32 | 70,251 |
| 2023-05-30 | $14.73 | $14.79 | $14.55 | $14.63 | $14.63 | 27,907 |
| 2023-05-26 | $14.79 | $14.79 | $14.59 | $14.63 | $14.63 | 23,645 |
| 2023-05-25 | $14.53 | $14.65 | $14.53 | $14.62 | $14.62 | 45,590 |
| 2023-05-24 | $14.70 | $14.70 | $14.51 | $14.65 | $14.65 | 36,291 |
| 2023-05-23 | $15.04 | $15.05 | $14.85 | $14.86 | $14.86 | 15,149 |
| 2023-05-22 | $15.24 | $15.29 | $15.19 | $15.25 | $15.25 | 16,824 |
| 2023-05-19 | $15.22 | $15.22 | $15.11 | $15.19 | $15.19 | 18,182 |
| 2023-05-18 | $14.93 | $15.00 | $14.89 | $14.98 | $14.98 | 31,368 |
| 2023-05-17 | $14.92 | $14.95 | $14.83 | $14.94 | $14.94 | 28,040 |
| 2023-05-16 | $15.02 | $15.04 | $14.86 | $14.95 | $14.95 | 17,307 |
| 2023-05-15 | $14.85 | $14.95 | $14.83 | $14.95 | $14.95 | 39,005 |
| 2023-05-12 | $14.70 | $14.71 | $14.59 | $14.67 | $14.67 | 40,830 |
| 2023-05-11 | $15.11 | $15.20 | $15.05 | $15.20 | $14.63 | 29,695 |
| 2023-05-10 | $15.04 | $15.24 | $15.04 | $15.20 | $15.20 | 41,951 |
| 2023-05-09 | $15.20 | $15.31 | $15.19 | $15.27 | $15.27 | 205,900 |
| 2023-05-08 | $15.42 | $15.45 | $15.36 | $15.36 | $15.36 | 280,850 |
| 2023-05-05 | $15.25 | $15.41 | $15.25 | $15.38 | $15.38 | 22,579 |
| 2023-05-04 | $15.08 | $15.18 | $15.08 | $15.11 | $15.11 | 22,025 |
| 2023-05-03 | $15.11 | $15.16 | $15.01 | $15.02 | $15.02 | 193,674 |
| 2023-05-02 | $14.93 | $14.98 | $14.83 | $14.94 | $14.94 | 34,965 |
| 2023-05-01 | $15.10 | $15.14 | $15.04 | $15.08 | $15.08 | 38,201 |
| 2023-04-28 | $15.02 | $15.13 | $15.00 | $15.10 | $15.10 | 21,083 |
| 2023-04-27 | $14.96 | $15.06 | $14.89 | $15.06 | $15.06 | 35,299 |
| 2023-04-26 | $15.12 | $15.16 | $14.97 | $15.01 | $15.01 | 215,727 |
| 2023-04-25 | $15.17 | $15.21 | $15.05 | $15.07 | $15.07 | 101,082 |
| 2023-04-24 | $15.33 | $15.37 | $15.24 | $15.37 | $15.37 | 98,942 |
| 2023-04-21 | $15.26 | $15.35 | $15.19 | $15.31 | $15.31 | 27,423 |
| 2023-04-20 | $15.33 | $15.37 | $15.27 | $15.29 | $15.29 | 27,543 |
| 2023-04-19 | $15.41 | $15.47 | $15.41 | $15.45 | $15.45 | 20,747 |
| 2023-04-18 | $15.47 | $15.52 | $15.40 | $15.49 | $15.49 | 217,479 |
| 2023-04-17 | $15.28 | $15.33 | $15.26 | $15.32 | $15.32 | 24,826 |
| 2023-04-14 | $15.25 | $15.30 | $15.14 | $15.22 | $15.22 | 42,308 |
| 2023-04-13 | $14.90 | $15.02 | $14.85 | $15.00 | $15.00 | 29,125 |
| 2023-04-12 | $14.67 | $14.79 | $14.63 | $14.70 | $14.70 | 19,115 |
| 2023-04-11 | $14.37 | $14.50 | $14.37 | $14.46 | $14.46 | 33,686 |
| 2023-04-10 | $14.15 | $14.19 | $14.06 | $14.17 | $14.17 | 82,659 |
| 2023-04-06 | $14.02 | $14.19 | $14.01 | $14.16 | $14.16 | 10,991 |
| 2023-04-05 | $14.26 | $14.36 | $14.11 | $14.15 | $14.15 | 56,208 |
| 2023-04-04 | $14.78 | $14.79 | $14.64 | $14.71 | $14.71 | 46,166 |
| 2023-04-03 | $14.63 | $14.63 | $14.48 | $14.59 | $14.59 | 19,266 |
| 2023-03-31 | $14.60 | $14.66 | $14.51 | $14.56 | $14.56 | 26,438 |
| 2023-03-30 | $14.42 | $14.49 | $14.42 | $14.47 | $14.47 | 38,787 |
| 2023-03-29 | $14.14 | $14.25 | $14.13 | $14.25 | $14.25 | 49,059 |
| 2023-03-28 | $13.92 | $14.06 | $13.92 | $14.06 | $14.06 | 43,571 |
| 2023-03-27 | $13.85 | $13.85 | $13.62 | $13.74 | $13.74 | 20,510 |
| 2023-03-24 | $13.21 | $13.33 | $13.12 | $13.31 | $13.31 | 56,710 |
| 2023-03-23 | $13.90 | $13.97 | $13.65 | $13.73 | $13.73 | 20,347 |
| 2023-03-22 | $13.90 | $14.00 | $13.78 | $13.84 | $13.84 | 15,402 |
| 2023-03-21 | $13.62 | $13.73 | $13.55 | $13.73 | $13.73 | 14,380 |
| 2023-03-20 | $13.06 | $13.16 | $13.05 | $13.13 | $13.13 | 21,556 |
| 2023-03-17 | $12.71 | $12.77 | $12.59 | $12.72 | $12.72 | 45,500 |
| 2023-03-16 | $12.58 | $13.03 | $12.55 | $13.03 | $13.03 | 37,467 |
| 2023-03-15 | $12.74 | $12.83 | $12.61 | $12.81 | $12.81 | 46,175 |
| 2023-03-14 | $13.47 | $13.51 | $13.37 | $13.44 | $13.44 | 30,732 |
| 2023-03-13 | $13.03 | $13.20 | $12.97 | $13.13 | $13.13 | 56,261 |
| 2023-03-10 | $13.55 | $13.61 | $13.40 | $13.44 | $13.44 | 28,429 |
| 2023-03-09 | $13.77 | $13.81 | $13.61 | $13.61 | $13.61 | 16,964 |
| 2023-03-08 | $13.74 | $13.83 | $13.73 | $13.80 | $13.80 | 32,358 |
| 2023-03-07 | $13.99 | $13.99 | $13.75 | $13.80 | $13.80 | 32,072 |
| 2023-03-06 | $14.02 | $14.06 | $13.95 | $14.01 | $14.01 | 40,761 |
| 2023-03-03 | $13.96 | $14.08 | $13.94 | $14.08 | $14.08 | 31,592 |
| 2023-03-02 | $13.98 | $14.10 | $13.90 | $14.07 | $14.07 | 44,025 |
| 2023-03-01 | $14.11 | $14.11 | $13.91 | $13.95 | $13.95 | 43,871 |
| 2023-02-28 | $13.78 | $13.80 | $13.70 | $13.70 | $13.70 | 43,105 |
| 2023-02-27 | $13.78 | $13.87 | $13.76 | $13.84 | $13.84 | 17,852 |
| 2023-02-24 | $13.51 | $13.55 | $13.44 | $13.49 | $13.49 | 20,642 |
| 2023-02-23 | $13.79 | $13.82 | $13.68 | $13.79 | $13.79 | 44,223 |
| 2023-02-22 | $13.55 | $13.70 | $13.51 | $13.55 | $13.55 | 23,838 |
| 2023-02-21 | $13.68 | $13.68 | $13.53 | $13.56 | $13.56 | 23,819 |
| 2023-02-17 | $13.63 | $13.79 | $13.58 | $13.79 | $13.79 | 25,709 |
| 2023-02-16 | $13.47 | $13.63 | $13.47 | $13.53 | $13.53 | 17,664 |
| 2023-02-15 | $13.54 | $13.70 | $13.54 | $13.70 | $13.70 | 24,711 |
| 2023-02-14 | $13.46 | $13.57 | $13.44 | $13.54 | $13.54 | 39,255 |
| 2023-02-13 | $13.39 | $13.45 | $13.38 | $13.45 | $13.45 | 21,874 |
| 2023-02-10 | $13.38 | $13.41 | $13.32 | $13.41 | $13.41 | 15,882 |
| 2023-02-09 | $13.70 | $13.75 | $13.48 | $13.48 | $13.48 | 27,550 |
| 2023-02-08 | $13.57 | $13.57 | $13.22 | $13.24 | $13.24 | 39,970 |
| 2023-02-07 | $13.40 | $13.58 | $13.36 | $13.57 | $13.57 | 46,937 |
| 2023-02-06 | $13.52 | $13.52 | $13.38 | $13.47 | $13.47 | 42,597 |
| 2023-02-03 | $13.72 | $13.80 | $13.63 | $13.66 | $13.66 | 70,359 |
| 2023-02-02 | $14.16 | $14.16 | $13.98 | $14.01 | $14.01 | 29,698 |
| 2023-02-01 | $13.73 | $14.03 | $13.70 | $13.96 | $13.96 | 49,339 |
| 2023-01-31 | $13.55 | $13.69 | $13.54 | $13.69 | $13.69 | 37,006 |
| 2023-01-30 | $13.57 | $13.69 | $13.52 | $13.54 | $13.54 | 58,253 |
| 2023-01-27 | $13.34 | $13.44 | $13.28 | $13.38 | $13.38 | 23,902 |
| 2023-01-26 | $12.98 | $13.09 | $12.96 | $13.09 | $13.09 | 47,872 |
| 2023-01-25 | $12.77 | $12.89 | $12.77 | $12.88 | $12.88 | 26,102 |
| 2023-01-24 | $12.58 | $12.63 | $12.54 | $12.61 | $12.61 | 108,933 |
| 2023-01-23 | $12.60 | $12.71 | $12.59 | $12.69 | $12.69 | 42,079 |
| 2023-01-20 | $12.55 | $12.75 | $12.53 | $12.75 | $12.75 | 145,118 |
| 2023-01-19 | $12.65 | $12.71 | $12.58 | $12.69 | $12.69 | 139,295 |
| 2023-01-18 | $12.82 | $12.82 | $12.71 | $12.72 | $12.72 | 146,993 |
| 2023-01-17 | $13.02 | $13.03 | $12.77 | $12.81 | $12.81 | 53,076 |
| 2023-01-13 | $12.76 | $12.81 | $12.68 | $12.78 | $12.78 | 64,703 |
| 2023-01-12 | $12.57 | $12.77 | $12.55 | $12.74 | $12.74 | 139,358 |
| 2023-01-11 | $12.44 | $12.56 | $12.44 | $12.55 | $12.55 | 22,011 |
| 2023-01-10 | $12.36 | $12.41 | $12.25 | $12.40 | $12.40 | 20,621 |
| 2023-01-09 | $12.75 | $12.82 | $12.63 | $12.63 | $12.63 | 56,981 |
| 2023-01-06 | $12.11 | $12.46 | $12.07 | $12.44 | $12.44 | 33,954 |
| 2023-01-05 | $12.08 | $12.15 | $12.08 | $12.09 | $12.09 | 48,423 |
| 2023-01-04 | $12.10 | $12.18 | $12.02 | $12.14 | $12.14 | 59,354 |
| 2023-01-03 | $11.83 | $11.85 | $11.74 | $11.84 | $11.84 | 95,397 |
| 2022-12-30 | $11.34 | $11.40 | $11.26 | $11.32 | $11.32 | 55,598 |
| 2022-12-29 | $11.45 | $11.50 | $11.45 | $11.48 | $11.48 | 13,764 |
| 2022-12-28 | $11.44 | $11.47 | $11.29 | $11.29 | $11.29 | 47,137 |
| 2022-12-27 | $11.44 | $11.56 | $11.44 | $11.47 | $11.47 | 49,862 |
| 2022-12-23 | $11.32 | $11.41 | $11.32 | $11.37 | $11.37 | 65,921 |
| 2022-12-22 | $11.12 | $11.15 | $11.04 | $11.15 | $11.15 | 37,323 |
| 2022-12-21 | $11.23 | $11.24 | $11.19 | $11.20 | $11.20 | 25,988 |
| 2022-12-20 | $11.03 | $11.08 | $11.00 | $11.04 | $11.04 | 71,129 |
| 2022-12-19 | $11.10 | $11.11 | $10.98 | $11.01 | $11.01 | 77,199 |
| 2022-12-16 | $10.96 | $10.96 | $10.87 | $10.92 | $10.92 | 45,619 |
| 2022-12-15 | $11.06 | $11.08 | $10.87 | $10.92 | $10.92 | 42,132 |
| 2022-12-14 | $11.11 | $11.19 | $11.02 | $11.09 | $11.09 | 52,013 |
| 2022-12-13 | $11.09 | $11.09 | $10.87 | $10.94 | $10.94 | 34,679 |
| 2022-12-12 | $10.80 | $10.83 | $10.75 | $10.83 | $10.83 | 88,492 |
| 2022-12-09 | $10.90 | $10.94 | $10.87 | $10.87 | $10.87 | 80,472 |
| 2022-12-08 | $10.65 | $10.75 | $10.65 | $10.73 | $10.73 | 49,102 |
| 2022-12-07 | $10.71 | $10.74 | $10.66 | $10.68 | $10.68 | 34,676 |
| 2022-12-06 | $10.73 | $10.77 | $10.63 | $10.66 | $10.66 | 52,370 |
| 2022-12-05 | $10.80 | $10.83 | $10.64 | $10.66 | $10.66 | 70,985 |
| 2022-12-02 | $10.85 | $10.92 | $10.82 | $10.89 | $10.89 | 36,029 |
| 2022-12-01 | $10.89 | $10.89 | $10.76 | $10.83 | $10.83 | 59,116 |
| 2022-11-30 | $10.80 | $10.96 | $10.65 | $10.95 | $10.95 | 42,215 |
| 2022-11-29 | $10.79 | $10.88 | $10.79 | $10.84 | $10.84 | 73,158 |
| 2022-11-28 | $10.90 | $10.94 | $10.75 | $10.75 | $10.75 | 124,383 |
| 2022-11-25 | $10.92 | $11.09 | $10.92 | $10.99 | $10.99 | 34,388 |
| 2022-11-23 | $10.62 | $10.79 | $10.62 | $10.76 | $10.76 | 102,794 |
| 2022-11-22 | $10.54 | $10.64 | $10.54 | $10.63 | $10.63 | 76,864 |
| 2022-11-21 | $10.48 | $10.55 | $10.47 | $10.54 | $10.54 | 42,036 |
| 2022-11-18 | $10.62 | $10.65 | $10.55 | $10.63 | $10.63 | 119,595 |
| 2022-11-17 | $10.27 | $10.45 | $10.27 | $10.44 | $10.44 | 51,714 |
| 2022-11-16 | $10.56 | $10.64 | $10.48 | $10.53 | $10.53 | 78,685 |
| 2022-11-15 | $10.92 | $10.95 | $10.56 | $10.75 | $10.75 | 130,848 |
| 2022-11-14 | $10.72 | $10.87 | $10.70 | $10.70 | $10.70 | 45,209 |
| 2022-11-11 | $10.70 | $10.82 | $10.69 | $10.82 | $10.82 | 63,668 |
| 2022-11-10 | $10.11 | $10.29 | $10.11 | $10.27 | $10.27 | 80,450 |
| 2022-11-09 | $9.74 | $9.86 | $9.68 | $9.70 | $9.70 | 99,133 |
| 2022-11-08 | $9.76 | $9.87 | $9.70 | $9.82 | $9.82 | 49,976 |
| 2022-11-07 | $9.64 | $9.75 | $9.62 | $9.71 | $9.71 | 145,274 |
| 2022-11-04 | $9.47 | $9.60 | $9.43 | $9.58 | $9.58 | 65,933 |
| 2022-11-03 | $8.84 | $9.05 | $8.84 | $8.99 | $8.99 | 119,733 |
| 2022-11-02 | $9.15 | $9.27 | $8.96 | $8.96 | $8.96 | 43,728 |
| 2022-11-01 | $9.40 | $9.43 | $9.26 | $9.35 | $9.35 | 103,097 |
| 2022-10-31 | $9.21 | $9.25 | $9.16 | $9.16 | $9.16 | 49,090 |
| 2022-10-28 | $9.22 | $9.28 | $9.19 | $9.27 | $9.27 | 42,265 |
| 2022-10-27 | $9.09 | $9.22 | $9.07 | $9.14 | $9.14 | 125,765 |
| 2022-10-26 | $9.02 | $9.18 | $9.02 | $9.11 | $9.11 | 49,254 |
| 2022-10-25 | $8.74 | $8.87 | $8.71 | $8.85 | $8.85 | 151,131 |
| 2022-10-24 | $8.69 | $8.81 | $8.68 | $8.77 | $8.77 | 97,897 |
| 2022-10-21 | $8.35 | $8.67 | $8.31 | $8.65 | $8.65 | 112,277 |
| 2022-10-20 | $8.57 | $8.67 | $8.48 | $8.51 | $8.51 | 211,074 |
| 2022-10-19 | $8.53 | $8.55 | $8.45 | $8.51 | $8.51 | 71,166 |
| 2022-10-18 | $8.61 | $8.65 | $8.50 | $8.52 | $8.52 | 303,805 |
| 2022-10-17 | $8.20 | $8.24 | $8.14 | $8.17 | $8.17 | 149,160 |
| 2022-10-14 | $8.06 | $8.08 | $7.86 | $7.86 | $7.86 | 107,981 |
| 2022-10-13 | $7.71 | $8.09 | $7.67 | $8.03 | $8.03 | 204,359 |
| 2022-10-12 | $7.79 | $7.81 | $7.70 | $7.75 | $7.75 | 203,017 |
| 2022-10-11 | $7.97 | $8.06 | $7.87 | $7.90 | $7.90 | 252,387 |
| 2022-10-10 | $8.33 | $8.34 | $8.12 | $8.20 | $8.20 | 180,390 |
| 2022-10-07 | $7.87 | $7.97 | $7.80 | $7.85 | $7.85 | 172,975 |
| 2022-10-06 | $8.09 | $8.17 | $8.07 | $8.08 | $8.08 | 87,769 |
| 2022-10-05 | $8.28 | $8.38 | $8.17 | $8.34 | $8.34 | 112,147 |
| 2022-10-04 | $8.47 | $8.61 | $8.45 | $8.56 | $8.56 | 308,416 |
| 2022-10-03 | $7.95 | $8.16 | $7.94 | $8.11 | $8.11 | 210,625 |
| 2022-09-30 | $7.95 | $7.98 | $7.84 | $7.84 | $7.84 | 140,986 |
| 2022-09-29 | $7.55 | $7.74 | $7.49 | $7.71 | $7.71 | 219,064 |
| 2022-09-28 | $7.67 | $7.99 | $7.65 | $7.96 | $7.96 | 339,263 |
| 2022-09-27 | $7.98 | $7.98 | $7.71 | $7.79 | $7.79 | 482,711 |
| 2022-09-26 | $7.96 | $8.04 | $7.82 | $7.85 | $7.85 | 285,961 |
| 2022-09-23 | $7.88 | $7.88 | $7.75 | $7.85 | $7.85 | 216,047 |
| 2022-09-22 | $8.32 | $8.32 | $8.14 | $8.24 | $8.24 | 178,906 |
| 2022-09-21 | $8.55 | $8.60 | $8.36 | $8.36 | $8.36 | 99,934 |
| 2022-09-20 | $8.68 | $8.70 | $8.51 | $8.60 | $8.60 | 145,299 |
| 2022-09-19 | $8.90 | $9.12 | $8.90 | $9.11 | $9.11 | 137,751 |
| 2022-09-16 | $9.02 | $9.10 | $8.99 | $9.06 | $9.06 | 87,777 |
| 2022-09-15 | $9.08 | $9.20 | $9.08 | $9.12 | $9.12 | 80,536 |
| 2022-09-14 | $9.08 | $9.17 | $9.05 | $9.10 | $9.10 | 65,447 |
| 2022-09-13 | $9.46 | $9.49 | $9.16 | $9.17 | $9.17 | 130,531 |
| 2022-09-12 | $9.78 | $9.86 | $9.70 | $9.79 | $9.79 | 102,524 |
| 2022-09-09 | $9.32 | $9.42 | $9.32 | $9.36 | $9.36 | 98,061 |
| 2022-09-08 | $9.10 | $9.24 | $8.88 | $9.03 | $9.03 | 204,797 |
| 2022-09-07 | $9.05 | $9.24 | $9.04 | $9.23 | $9.23 | 319,086 |
| 2022-09-06 | $9.06 | $9.07 | $8.93 | $8.94 | $8.94 | 151,272 |
| 2022-09-02 | $9.28 | $9.34 | $8.92 | $8.92 | $8.92 | 218,703 |
| 2022-09-01 | $8.81 | $8.96 | $8.74 | $8.96 | $8.96 | 189,264 |
| 2022-08-31 | $9.02 | $9.09 | $8.96 | $8.98 | $8.98 | 137,289 |
| 2022-08-30 | $9.24 | $9.24 | $8.99 | $9.08 | $9.08 | 183,848 |
| 2022-08-29 | $8.75 | $9.14 | $8.75 | $9.09 | $9.09 | 229,846 |
| 2022-08-26 | $9.05 | $9.07 | $8.68 | $8.69 | $8.69 | 338,159 |
| 2022-08-25 | $9.00 | $9.08 | $8.93 | $9.06 | $9.06 | 190,093 |
| 2022-08-24 | $9.00 | $9.07 | $8.94 | $9.02 | $9.02 | 137,311 |
| 2022-08-23 | $9.30 | $9.40 | $9.24 | $9.28 | $9.28 | 165,563 |
| 2022-08-22 | $9.38 | $9.38 | $9.23 | $9.26 | $9.26 | 120,379 |
| 2022-08-19 | $9.83 | $9.87 | $9.69 | $9.72 | $9.72 | 61,424 |
| 2022-08-18 | $10.07 | $10.07 | $9.92 | $9.95 | $9.95 | 41,355 |
| 2022-08-17 | $10.08 | $10.12 | $9.99 | $10.07 | $10.07 | 41,010 |
| 2022-08-16 | $10.37 | $10.50 | $10.37 | $10.46 | $10.46 | 45,540 |
| 2022-08-15 | $10.33 | $10.43 | $10.31 | $10.41 | $10.41 | 48,946 |
| 2022-08-12 | $10.45 | $10.46 | $10.36 | $10.46 | $10.46 | 47,487 |
| 2022-08-11 | $10.52 | $10.59 | $10.41 | $10.42 | $10.42 | 39,774 |
| 2022-08-10 | $10.47 | $10.59 | $10.47 | $10.51 | $10.51 | 67,066 |
| 2022-08-09 | $10.20 | $10.26 | $10.18 | $10.18 | $10.18 | 175,193 |
| 2022-08-08 | $10.35 | $10.43 | $10.29 | $10.30 | $10.30 | 95,647 |
| 2022-08-05 | $10.29 | $10.39 | $10.29 | $10.36 | $10.36 | 122,758 |
| 2022-08-04 | $10.27 | $10.38 | $10.24 | $10.34 | $10.34 | 132,806 |
| 2022-08-03 | $10.01 | $10.13 | $9.98 | $10.12 | $10.12 | 80,184 |
| 2022-08-02 | $9.86 | $9.90 | $9.78 | $9.79 | $9.79 | 207,707 |
| 2022-08-01 | $9.90 | $10.03 | $9.90 | $9.95 | $9.95 | 142,372 |
| 2022-07-29 | $10.07 | $10.11 | $10.02 | $10.11 | $10.11 | 66,033 |
| 2022-07-28 | $9.70 | $9.77 | $9.61 | $9.76 | $9.76 | 170,881 |
| 2022-07-27 | $9.70 | $9.86 | $9.60 | $9.70 | $9.70 | 134,048 |
| 2022-07-26 | $9.57 | $9.60 | $9.47 | $9.47 | $9.47 | 268,667 |
| 2022-07-25 | $9.96 | $9.99 | $9.72 | $9.78 | $9.78 | 184,764 |
| 2022-07-22 | $9.87 | $9.93 | $9.77 | $9.82 | $9.82 | 109,798 |
| 2022-07-21 | $9.75 | $9.87 | $9.75 | $9.86 | $9.86 | 79,436 |
| 2022-07-20 | $9.92 | $9.97 | $9.80 | $9.84 | $9.84 | 215,993 |
| 2022-07-19 | $9.91 | $10.18 | $9.90 | $10.13 | $10.13 | 350,179 |
| 2022-07-18 | $9.60 | $9.69 | $9.55 | $9.57 | $9.57 | 418,334 |
| 2022-07-15 | $9.27 | $9.41 | $9.20 | $9.37 | $9.37 | 223,535 |
| 2022-07-14 | $9.01 | $9.15 | $8.93 | $9.15 | $9.15 | 162,585 |
| 2022-07-13 | $9.21 | $9.37 | $9.13 | $9.32 | $9.32 | 120,521 |
| 2022-07-12 | $9.34 | $9.53 | $9.34 | $9.39 | $9.39 | 211,134 |
| 2022-07-11 | $9.27 | $9.34 | $9.25 | $9.25 | $9.25 | 220,865 |
| 2022-07-08 | $9.58 | $9.62 | $9.51 | $9.54 | $9.54 | 153,261 |
| 2022-07-07 | $9.08 | $9.17 | $9.08 | $9.16 | $9.16 | 203,064 |
| 2022-07-06 | $8.94 | $8.97 | $8.83 | $8.90 | $8.90 | 372,035 |
| 2022-07-05 | $8.99 | $9.06 | $8.92 | $9.04 | $9.04 | 212,219 |
| 2022-07-01 | $9.44 | $9.65 | $9.39 | $9.63 | $9.63 | 156,461 |
| 2022-06-30 | $9.39 | $9.62 | $9.23 | $9.55 | $9.55 | 136,565 |
| 2022-06-29 | $9.92 | $9.95 | $9.84 | $9.84 | $9.84 | 162,901 |
| 2022-06-28 | $10.30 | $10.31 | $10.07 | $10.09 | $10.09 | 393,844 |
| 2022-06-27 | $10.19 | $10.32 | $10.19 | $10.24 | $10.24 | 158,698 |
| 2022-06-24 | $10.11 | $10.26 | $10.11 | $10.26 | $10.26 | 120,858 |
| 2022-06-23 | $10.07 | $10.07 | $9.88 | $10.00 | $10.00 | 170,794 |
| 2022-06-22 | $10.31 | $10.42 | $10.25 | $10.28 | $10.28 | 197,459 |
| 2022-06-21 | $10.50 | $10.50 | $10.32 | $10.33 | $10.33 | 155,628 |
| 2022-06-17 | $10.48 | $10.49 | $10.34 | $10.40 | $10.40 | 156,835 |
| 2022-06-16 | $10.35 | $10.51 | $10.35 | $10.40 | $10.40 | 151,603 |
| 2022-06-15 | $10.62 | $10.74 | $10.48 | $10.67 | $10.67 | 180,727 |
| 2022-06-14 | $10.51 | $10.53 | $10.21 | $10.29 | $10.29 | 231,231 |
| 2022-06-13 | $10.49 | $10.54 | $10.34 | $10.39 | $10.39 | 125,807 |
| 2022-06-10 | $10.94 | $10.94 | $10.74 | $10.80 | $10.80 | 89,578 |
| 2022-06-09 | $11.51 | $11.51 | $11.29 | $11.31 | $11.31 | 37,887 |
| 2022-06-08 | $11.58 | $11.62 | $11.47 | $11.51 | $11.51 | 45,312 |
| 2022-06-07 | $11.54 | $11.67 | $11.51 | $11.66 | $11.66 | 80,733 |
| 2022-06-06 | $11.61 | $11.66 | $11.54 | $11.58 | $11.58 | 48,758 |
| 2022-06-03 | $11.49 | $11.51 | $11.44 | $11.45 | $11.45 | 32,822 |
| 2022-06-02 | $11.63 | $11.68 | $11.50 | $11.68 | $11.68 | 181,523 |
| 2022-06-01 | $11.57 | $11.57 | $11.34 | $11.45 | $11.45 | 73,132 |
| 2022-05-31 | $11.46 | $11.65 | $11.43 | $11.61 | $11.61 | 48,495 |
| 2022-05-27 | $11.62 | $11.64 | $11.53 | $11.61 | $11.61 | 50,828 |
| 2022-05-26 | $11.41 | $11.58 | $11.41 | $11.53 | $11.53 | 127,109 |
| 2022-05-25 | $11.27 | $11.55 | $11.27 | $11.49 | $11.49 | 135,176 |
| 2022-05-24 | $11.32 | $11.36 | $11.19 | $11.32 | $11.32 | 149,570 |
| 2022-05-23 | $11.06 | $11.23 | $11.05 | $11.17 | $11.17 | 282,790 |
| 2022-05-20 | $11.12 | $11.12 | $10.78 | $10.93 | $10.93 | 81,723 |
| 2022-05-19 | $10.75 | $11.06 | $10.75 | $10.98 | $10.98 | 73,402 |
| 2022-05-18 | $10.97 | $10.98 | $10.69 | $10.70 | $10.70 | 79,706 |
| 2022-05-17 | $11.09 | $11.11 | $10.93 | $11.06 | $11.06 | 77,829 |
| 2022-05-16 | $10.80 | $10.91 | $10.74 | $10.87 | $10.87 | 112,880 |
| 2022-05-13 | $10.76 | $10.87 | $10.70 | $10.81 | $10.81 | 98,567 |
| 2022-05-12 | $10.65 | $10.95 | $10.52 | $10.72 | $10.23 | 99,939 |
| 2022-05-11 | $11.55 | $11.62 | $11.19 | $11.25 | $10.73 | 72,466 |
| 2022-05-10 | $11.56 | $11.62 | $11.28 | $11.33 | $10.81 | 121,137 |
| 2022-05-09 | $11.21 | $11.43 | $11.20 | $11.35 | $10.83 | 79,242 |
| 2022-05-06 | $11.48 | $11.50 | $11.25 | $11.33 | $10.81 | 187,376 |
| 2022-05-05 | $11.59 | $11.59 | $11.25 | $11.34 | $10.82 | 158,871 |
| 2022-05-04 | $11.63 | $12.01 | $11.61 | $11.98 | $11.43 | 118,756 |
| 2022-05-03 | $11.59 | $11.61 | $11.50 | $11.58 | $11.05 | 151,368 |
| 2022-05-02 | $11.50 | $11.53 | $11.33 | $11.49 | $10.96 | 142,436 |
| 2022-04-29 | $11.59 | $11.64 | $11.37 | $11.37 | $10.85 | 118,711 |
| 2022-04-28 | $11.37 | $11.44 | $11.24 | $11.40 | $10.88 | 179,975 |
| 2022-04-27 | $11.21 | $11.38 | $11.15 | $11.29 | $10.77 | 106,437 |
| 2022-04-26 | $11.72 | $11.75 | $11.20 | $11.63 | $11.10 | 173,582 |
| 2022-04-25 | $11.60 | $11.67 | $11.50 | $11.63 | $11.10 | 173,582 |
| 2022-04-22 | $11.70 | $11.80 | $11.50 | $11.52 | $10.99 | 115,071 |
| 2022-04-21 | $11.57 | $11.62 | $11.30 | $11.30 | $10.78 | 113,566 |
| 2022-04-20 | $11.44 | $11.45 | $11.32 | $11.37 | $10.85 | 83,275 |
| 2022-04-19 | $11.12 | $11.21 | $11.08 | $11.18 | $10.67 | 298,450 |
| 2022-04-18 | $11.02 | $11.20 | $10.90 | $10.92 | $10.42 | 202,678 |
| 2022-04-14 | $10.98 | $11.08 | $10.95 | $11.00 | $10.49 | 106,077 |
| 2022-04-13 | $10.98 | $11.19 | $10.96 | $11.16 | $10.64 | 492,342 |
| 2022-04-12 | $11.01 | $11.06 | $10.83 | $10.87 | $10.37 | 325,892 |
| 2022-04-11 | $10.86 | $11.11 | $10.86 | $10.96 | $10.46 | 239,920 |
| 2022-04-08 | $10.97 | $10.97 | $10.85 | $10.85 | $10.35 | 235,145 |
| 2022-04-07 | $10.82 | $10.86 | $10.64 | $10.76 | $10.27 | 148,481 |
| 2022-04-06 | $10.79 | $10.86 | $10.66 | $10.86 | $10.36 | 439,143 |
| 2022-04-05 | $11.21 | $11.26 | $10.93 | $10.98 | $10.48 | 165,421 |
| 2022-04-04 | $11.41 | $11.49 | $11.41 | $11.48 | $10.95 | 155,462 |
| 2022-04-01 | $11.55 | $11.61 | $11.41 | $11.48 | $10.95 | 93,502 |
| 2022-03-31 | $11.55 | $11.59 | $11.31 | $11.31 | $10.79 | 149,285 |
| 2022-03-30 | $11.91 | $11.91 | $11.80 | $11.85 | $11.31 | 73,184 |
| 2022-03-29 | $12.39 | $12.48 | $12.25 | $12.36 | $11.79 | 169,490 |
| 2022-03-28 | $11.64 | $11.80 | $11.51 | $11.76 | $11.22 | 113,775 |
| 2022-03-25 | $11.48 | $11.55 | $11.33 | $11.45 | $10.92 | 106,454 |
| 2022-03-24 | $11.63 | $11.71 | $11.59 | $11.71 | $11.17 | 45,182 |
| 2022-03-23 | $12.26 | $12.29 | $12.12 | $12.14 | $11.58 | 71,990 |
| 2022-03-22 | $12.61 | $12.68 | $12.54 | $12.62 | $12.04 | 156,529 |
| 2022-03-21 | $12.54 | $12.54 | $12.39 | $12.47 | $11.90 | 59,351 |
| 2022-03-18 | $12.55 | $12.71 | $12.55 | $12.67 | $12.09 | 55,091 |
| 2022-03-17 | $12.85 | $13.07 | $12.85 | $13.02 | $12.42 | 80,219 |
| 2022-03-16 | $12.68 | $12.99 | $12.60 | $12.92 | $12.33 | 72,014 |
| 2022-03-15 | $12.23 | $12.44 | $12.18 | $12.36 | $11.79 | 255,742 |
| 2022-03-14 | $12.61 | $12.87 | $12.45 | $12.49 | $11.92 | 189,270 |
| 2022-03-11 | $12.41 | $12.42 | $12.02 | $12.03 | $11.48 | 135,922 |
| 2022-03-10 | $12.06 | $12.23 | $11.97 | $12.06 | $11.51 | 188,008 |
| 2022-03-09 | $12.19 | $12.50 | $12.07 | $12.30 | $11.74 | 394,335 |
| 2022-03-08 | $11.26 | $11.80 | $11.09 | $11.36 | $10.84 | 695,906 |
| 2022-03-07 | $11.44 | $11.44 | $10.80 | $10.90 | $10.40 | 671,819 |
| 2022-03-04 | $11.23 | $11.41 | $11.13 | $11.30 | $10.78 | 1,844,975 |
| 2022-03-03 | $12.27 | $12.27 | $11.93 | $11.99 | $11.44 | 254,493 |
| 2022-03-02 | $12.35 | $12.53 | $12.29 | $12.44 | $11.87 | 207,552 |
| 2022-03-01 | $12.45 | $12.47 | $12.20 | $12.30 | $11.74 | 207,854 |
| 2022-02-28 | $12.69 | $13.08 | $12.69 | $12.87 | $12.28 | 261,324 |
| 2022-02-25 | $13.09 | $13.32 | $13.09 | $13.32 | $12.71 | 217,219 |
| 2022-02-24 | $12.60 | $12.95 | $12.50 | $12.83 | $12.24 | 81,992 |
| 2022-02-23 | $13.98 | $13.98 | $13.65 | $13.70 | $13.07 | 48,406 |
| 2022-02-22 | $14.15 | $14.32 | $13.90 | $14.05 | $13.40 | 116,314 |
| 2022-02-18 | $14.94 | $14.94 | $14.78 | $14.87 | $14.19 | 30,558 |
| 2022-02-17 | $15.00 | $15.01 | $14.91 | $14.93 | $14.24 | 114,266 |
| 2022-02-16 | $15.31 | $15.38 | $15.25 | $15.38 | $14.67 | 45,534 |
| 2022-02-15 | $14.93 | $15.04 | $14.91 | $15.01 | $14.32 | 23,845 |
| 2022-02-14 | $14.53 | $14.53 | $14.31 | $14.41 | $13.75 | 41,748 |
| 2022-02-11 | $15.03 | $15.03 | $14.64 | $14.68 | $14.01 | 30,578 |
| 2022-02-10 | $15.21 | $15.39 | $15.16 | $15.16 | $14.46 | 45,910 |
| 2022-02-09 | $15.30 | $15.30 | $15.17 | $15.22 | $14.52 | 98,698 |
| 2022-02-08 | $14.89 | $15.02 | $14.89 | $15.00 | $14.31 | 17,227 |
| 2022-02-07 | $14.76 | $14.85 | $14.76 | $14.79 | $14.11 | 21,574 |
| 2022-02-04 | $14.67 | $14.89 | $14.59 | $14.82 | $14.14 | 42,622 |
| 2022-02-03 | $14.61 | $14.81 | $14.61 | $14.70 | $14.02 | 46,364 |
| 2022-02-02 | $14.48 | $14.52 | $14.34 | $14.45 | $13.79 | 37,441 |
| 2022-02-01 | $14.14 | $14.14 | $14.00 | $14.13 | $13.48 | 92,446 |
| 2022-01-31 | $13.64 | $14.13 | $13.59 | $14.05 | $13.40 | 131,927 |
| 2022-01-28 | $13.56 | $13.68 | $13.51 | $13.68 | $13.05 | 72,811 |
| 2022-01-27 | $13.76 | $13.83 | $13.61 | $13.65 | $13.02 | 90,243 |
| 2022-01-26 | $13.93 | $13.93 | $13.66 | $13.74 | $13.11 | 52,746 |
| 2022-01-25 | $13.61 | $13.82 | $13.54 | $13.72 | $13.09 | 127,493 |
| 2022-01-24 | $13.51 | $13.66 | $13.41 | $13.66 | $13.03 | 325,138 |
| 2022-01-21 | $14.19 | $14.23 | $14.10 | $14.11 | $13.46 | 48,062 |
| 2022-01-20 | $14.63 | $14.74 | $14.49 | $14.52 | $13.85 | 62,189 |
| 2022-01-19 | $14.65 | $14.68 | $14.56 | $14.67 | $14.00 | 99,815 |
| 2022-01-18 | $14.58 | $14.73 | $14.58 | $14.67 | $14.00 | 99,815 |
| 2022-01-14 | $14.80 | $14.85 | $14.75 | $14.85 | $14.17 | 40,547 |
| 2022-01-13 | $14.79 | $14.88 | $14.71 | $14.71 | $14.03 | 26,570 |
| 2022-01-12 | $14.56 | $14.64 | $14.56 | $14.62 | $13.95 | 20,186 |
| 2022-01-11 | $14.31 | $14.56 | $14.29 | $14.46 | $13.80 | 61,355 |
| 2022-01-10 | $14.06 | $14.14 | $13.99 | $14.14 | $13.49 | 160,477 |
| 2022-01-07 | $14.04 | $14.12 | $14.03 | $14.11 | $13.46 | 25,859 |
| 2022-01-06 | $14.14 | $14.15 | $14.06 | $14.08 | $13.43 | 122,804 |
| 2022-01-05 | $14.11 | $14.17 | $13.95 | $13.97 | $13.33 | 42,684 |
| 2022-01-04 | $14.06 | $14.12 | $13.98 | $14.02 | $13.38 | 43,083 |
| 2022-01-03 | $13.90 | $13.98 | $13.89 | $13.97 | $13.32 | 101,317 |
| 2021-12-31 | $13.40 | $13.53 | $13.40 | $13.47 | $12.85 | 49,335 |
| 2021-12-30 | $13.37 | $13.51 | $13.37 | $13.43 | $12.81 | 87,452 |
| 2021-12-29 | $13.47 | $13.57 | $13.47 | $13.57 | $12.95 | 34,585 |
| 2021-12-28 | $13.50 | $13.54 | $13.47 | $13.50 | $12.88 | 63,502 |
| 2021-12-27 | $13.53 | $13.53 | $13.46 | $13.50 | $12.88 | 137,631 |
| 2021-12-23 | $13.27 | $13.42 | $13.24 | $13.40 | $12.78 | 104,391 |
| 2021-12-22 | $13.19 | $13.33 | $13.16 | $13.31 | $12.70 | 60,477 |
| 2021-12-21 | $13.23 | $13.26 | $13.12 | $13.22 | $12.61 | 154,086 |
| 2021-12-20 | $12.96 | $13.00 | $12.88 | $13.00 | $12.40 | 62,672 |
| 2021-12-17 | $13.28 | $13.29 | $13.17 | $13.17 | $12.57 | 72,610 |
| 2021-12-16 | $13.50 | $13.50 | $13.25 | $13.29 | $12.68 | 56,669 |
| 2021-12-15 | $13.23 | $13.35 | $13.15 | $13.35 | $12.74 | 75,570 |
| 2021-12-14 | $13.23 | $13.32 | $13.17 | $13.27 | $12.66 | 171,893 |
| 2021-12-13 | $13.33 | $13.36 | $13.23 | $13.23 | $12.62 | 83,811 |
| 2021-12-10 | $13.43 | $13.45 | $13.33 | $13.39 | $12.78 | 97,847 |
| 2021-12-09 | $13.35 | $13.40 | $13.32 | $13.35 | $12.74 | 139,287 |
| 2021-12-08 | $13.71 | $13.72 | $13.62 | $13.70 | $13.07 | 46,693 |
| 2021-12-07 | $13.95 | $13.95 | $13.82 | $13.83 | $13.19 | 136,822 |
| 2021-12-06 | $13.66 | $13.80 | $13.66 | $13.71 | $13.08 | 245,212 |
| 2021-12-03 | $13.60 | $13.60 | $13.45 | $13.55 | $12.93 | 62,675 |
| 2021-12-02 | $13.60 | $13.70 | $13.60 | $13.65 | $13.02 | 84,368 |
| 2021-12-01 | $13.59 | $13.61 | $13.26 | $13.26 | $12.65 | 102,305 |
| 2021-11-30 | $13.32 | $13.38 | $13.22 | $13.37 | $12.75 | 194,098 |
| 2021-11-29 | $13.50 | $13.52 | $13.30 | $13.46 | $12.84 | 123,557 |
| 2021-11-26 | $13.76 | $13.88 | $13.72 | $13.74 | $13.11 | 24,773 |
| 2021-11-24 | $14.22 | $14.26 | $14.17 | $14.24 | $13.59 | 74,995 |
| 2021-11-23 | $14.48 | $14.58 | $14.36 | $14.47 | $13.81 | 154,819 |
| 2021-11-22 | $14.15 | $14.28 | $14.15 | $14.17 | $13.52 | 212,445 |
| 2021-11-19 | $14.32 | $14.45 | $14.29 | $14.34 | $13.69 | 50,865 |
| 2021-11-18 | $14.60 | $14.63 | $14.47 | $14.55 | $13.88 | 46,984 |
| 2021-11-17 | $14.76 | $14.82 | $14.71 | $14.75 | $14.07 | 43,700 |
| 2021-11-16 | $14.91 | $14.95 | $14.79 | $14.79 | $14.11 | 87,848 |
| 2021-11-15 | $14.88 | $14.92 | $14.84 | $14.90 | $14.22 | 86,313 |
| 2021-11-12 | $15.00 | $15.07 | $15.00 | $15.06 | $14.37 | 40,818 |
| 2021-11-11 | $14.99 | $15.05 | $14.96 | $15.00 | $14.31 | 48,099 |
| 2021-11-10 | $15.03 | $15.07 | $14.90 | $14.91 | $14.23 | 109,866 |
| 2021-11-09 | $14.95 | $14.98 | $14.88 | $14.94 | $14.25 | 56,240 |
| 2021-11-08 | $15.10 | $15.16 | $15.06 | $15.12 | $14.43 | 73,683 |
| 2021-11-05 | $14.89 | $14.94 | $14.79 | $14.92 | $14.23 | 55,435 |
| 2021-11-04 | $14.87 | $14.97 | $14.81 | $14.88 | $14.20 | 35,546 |
| 2021-11-03 | $15.25 | $15.51 | $15.25 | $15.47 | $14.76 | 84,021 |
| 2021-11-02 | $15.18 | $15.18 | $15.04 | $15.14 | $14.44 | 79,709 |
| 2021-11-01 | $15.21 | $15.24 | $15.14 | $15.21 | $14.51 | 82,702 |
| 2021-10-29 | $15.10 | $15.16 | $14.97 | $15.11 | $14.42 | 86,042 |
| 2021-10-28 | $14.94 | $15.14 | $14.94 | $15.14 | $14.44 | 71,629 |
| 2021-10-27 | $15.02 | $15.06 | $14.95 | $14.95 | $14.26 | 38,098 |
| 2021-10-26 | $15.03 | $15.07 | $14.85 | $14.93 | $14.24 | 169,969 |
| 2021-10-25 | $14.78 | $14.90 | $14.77 | $14.88 | $14.20 | 68,196 |
| 2021-10-22 | $14.84 | $14.90 | $14.82 | $14.85 | $14.17 | 45,378 |
| 2021-10-21 | $14.91 | $14.91 | $14.77 | $14.81 | $14.13 | 60,063 |
| 2021-10-20 | $14.67 | $14.97 | $14.67 | $14.95 | $14.26 | 180,486 |
| 2021-10-19 | $14.95 | $15.10 | $14.88 | $14.95 | $14.26 | 794,002 |
| 2021-10-18 | $14.41 | $14.48 | $14.33 | $14.47 | $13.81 | 47,639 |
| 2021-10-15 | $14.59 | $14.60 | $14.53 | $14.59 | $13.92 | 33,929 |
| 2021-10-14 | $14.46 | $14.59 | $14.46 | $14.56 | $13.89 | 874,532 |
| 2021-10-13 | $14.59 | $14.62 | $14.39 | $14.48 | $13.82 | 70,672 |
| 2021-10-12 | $14.58 | $14.72 | $14.53 | $14.57 | $13.90 | 341,890 |
| 2021-10-11 | $14.49 | $14.58 | $14.44 | $14.51 | $13.84 | 530,185 |
| 2021-10-08 | $14.76 | $14.76 | $14.63 | $14.69 | $14.02 | 42,164 |
| 2021-10-07 | $14.70 | $14.76 | $14.66 | $14.67 | $14.00 | 54,213 |
| 2021-10-06 | $14.52 | $14.65 | $14.46 | $14.60 | $13.93 | 40,666 |
| 2021-10-05 | $14.71 | $14.72 | $14.65 | $14.65 | $13.98 | 120,492 |
| 2021-10-04 | $15.01 | $15.01 | $14.85 | $14.89 | $14.21 | 51,148 |
| 2021-10-01 | $14.92 | $15.04 | $14.86 | $14.99 | $14.30 | 70,915 |
| 2021-09-30 | $14.98 | $15.06 | $14.88 | $14.93 | $14.24 | 47,425 |
| 2021-09-29 | $14.95 | $15.14 | $14.95 | $15.01 | $14.32 | 519,918 |
| 2021-09-28 | $15.55 | $15.55 | $15.30 | $15.37 | $14.66 | 51,980 |
| 2021-09-27 | $15.88 | $15.88 | $15.72 | $15.77 | $15.05 | 50,990 |
| 2021-09-24 | $15.73 | $15.76 | $15.62 | $15.65 | $14.93 | 73,570 |
| 2021-09-23 | $15.45 | $15.56 | $15.45 | $15.52 | $14.80 | 44,037 |
| 2021-09-22 | $15.39 | $15.63 | $15.34 | $15.37 | $14.66 | 54,916 |
| 2021-09-21 | $15.12 | $15.12 | $14.95 | $14.98 | $14.29 | 62,637 |
| 2021-09-20 | $14.84 | $15.02 | $14.84 | $14.95 | $14.26 | 75,929 |
| 2021-09-17 | $15.89 | $15.89 | $15.55 | $15.58 | $14.86 | 107,079 |
| 2021-09-16 | $16.13 | $16.16 | $15.93 | $16.02 | $15.28 | 36,915 |
| 2021-09-15 | $16.47 | $16.51 | $16.39 | $16.45 | $15.69 | 18,732 |
| 2021-09-14 | $16.50 | $16.50 | $16.27 | $16.39 | $15.64 | 36,540 |
| 2021-09-13 | $16.55 | $16.56 | $16.42 | $16.50 | $15.74 | 33,742 |
| 2021-09-10 | $16.21 | $16.24 | $16.10 | $16.10 | $15.36 | 29,818 |
| 2021-09-09 | $16.20 | $16.46 | $16.17 | $16.32 | $15.57 | 39,096 |
| 2021-09-08 | $16.60 | $16.60 | $16.41 | $16.47 | $15.71 | 34,191 |
| 2021-09-07 | $16.75 | $16.77 | $16.67 | $16.72 | $15.95 | 21,470 |
| 2021-09-03 | $17.18 | $17.18 | $17.01 | $17.06 | $16.28 | 17,344 |
| 2021-09-02 | $17.32 | $17.36 | $17.25 | $17.31 | $16.51 | 41,461 |
| 2021-09-01 | $17.38 | $17.38 | $17.28 | $17.32 | $16.52 | 18,167 |
| 2021-08-31 | $17.35 | $17.39 | $17.28 | $17.33 | $16.53 | 27,745 |
| 2021-08-30 | $17.37 | $17.43 | $17.35 | $17.42 | $16.62 | 18,161 |
| 2021-08-27 | $17.27 | $17.51 | $17.27 | $17.51 | $16.71 | 43,181 |
| 2021-08-26 | $17.18 | $17.33 | $17.18 | $17.24 | $16.44 | 18,735 |
| 2021-08-25 | $17.24 | $17.35 | $17.24 | $17.32 | $16.52 | 12,158 |
| 2021-08-24 | $17.19 | $17.29 | $17.19 | $17.26 | $16.47 | 24,221 |
| 2021-08-23 | $17.07 | $17.16 | $17.07 | $17.15 | $16.36 | 21,225 |
| 2021-08-20 | $16.76 | $16.92 | $16.76 | $16.92 | $16.14 | 30,388 |
| 2021-08-19 | $16.92 | $17.02 | $16.83 | $16.88 | $16.10 | 22,138 |
| 2021-08-18 | $17.32 | $17.47 | $17.29 | $17.29 | $16.50 | 24,679 |
| 2021-08-17 | $17.67 | $17.68 | $17.36 | $17.54 | $16.73 | 12,736 |
| 2021-08-16 | $17.78 | $17.89 | $17.70 | $17.86 | $17.04 | 22,800 |
| 2021-08-13 | $18.04 | $18.10 | $18.00 | $18.09 | $17.26 | 40,236 |
| 2021-08-12 | $17.79 | $17.89 | $17.76 | $17.88 | $17.06 | 9,855 |
| 2021-08-11 | $17.50 | $17.68 | $17.50 | $17.68 | $16.87 | 208,680 |
| 2021-08-10 | $17.20 | $17.41 | $17.01 | $17.30 | $16.51 | 46,863 |
| 2021-08-09 | $17.12 | $17.23 | $17.12 | $17.21 | $16.42 | 19,011 |
| 2021-08-06 | $17.89 | $17.89 | $17.71 | $17.73 | $16.92 | 28,427 |
| 2021-08-05 | $17.94 | $18.03 | $17.86 | $17.87 | $17.05 | 51,912 |
| 2021-08-04 | $17.79 | $17.80 | $17.71 | $17.71 | $16.90 | 17,596 |
| 2021-08-03 | $17.55 | $17.75 | $17.55 | $17.74 | $16.93 | 26,664 |
| 2021-08-02 | $17.70 | $17.77 | $17.53 | $17.54 | $16.73 | 14,403 |
| 2021-07-30 | $17.90 | $17.90 | $17.64 | $17.66 | $16.85 | 23,790 |
| 2021-07-29 | $17.75 | $18.03 | $17.72 | $17.96 | $17.14 | 18,579 |
| 2021-07-28 | $17.63 | $17.82 | $17.52 | $17.80 | $16.98 | 75,626 |
| 2021-07-27 | $17.51 | $17.66 | $17.48 | $17.64 | $16.83 | 62,323 |
| 2021-07-26 | $17.61 | $17.66 | $17.60 | $17.61 | $16.80 | 41,232 |
| 2021-07-23 | $17.45 | $17.50 | $17.39 | $17.45 | $16.64 | 25,809 |
| 2021-07-22 | $17.56 | $17.56 | $17.27 | $17.29 | $16.50 | 27,009 |
| 2021-07-21 | $17.28 | $17.36 | $17.26 | $17.31 | $16.52 | 41,033 |
| 2021-07-20 | $16.60 | $16.96 | $16.60 | $16.93 | $16.15 | 55,548 |
| 2021-07-19 | $16.56 | $16.63 | $16.45 | $16.49 | $15.73 | 67,383 |
| 2021-07-16 | $17.27 | $17.27 | $17.00 | $17.02 | $16.24 | 31,774 |
| 2021-07-15 | $17.41 | $17.48 | $17.32 | $17.44 | $16.64 | 26,052 |
| 2021-07-14 | $17.74 | $17.75 | $17.63 | $17.73 | $16.92 | 17,824 |
| 2021-07-13 | $17.58 | $17.65 | $17.48 | $17.48 | $16.68 | 221,961 |
| 2021-07-12 | $17.34 | $17.75 | $17.34 | $17.65 | $16.84 | 444,293 |
| 2021-07-09 | $17.59 | $17.71 | $17.56 | $17.71 | $16.90 | 21,095 |
| 2021-07-08 | $17.16 | $17.34 | $17.08 | $17.29 | $16.49 | 26,531 |
| 2021-07-07 | $17.73 | $17.81 | $17.62 | $17.69 | $16.88 | 48,876 |
| 2021-07-06 | $17.44 | $17.44 | $16.97 | $17.07 | $16.28 | 32,088 |
| 2021-07-02 | $16.93 | $16.98 | $16.90 | $16.94 | $16.16 | 60,211 |
| 2021-07-01 | $17.00 | $17.14 | $17.00 | $17.13 | $16.34 | 31,122 |
| 2021-06-30 | $17.17 | $17.24 | $17.06 | $17.13 | $16.34 | 13,150 |
| 2021-06-29 | $17.47 | $17.48 | $17.41 | $17.43 | $16.63 | 19,311 |
| 2021-06-28 | $17.55 | $17.55 | $17.29 | $17.36 | $16.56 | 30,552 |
| 2021-06-25 | $17.93 | $18.03 | $17.91 | $17.99 | $17.16 | 20,980 |
| 2021-06-24 | $17.53 | $17.66 | $17.53 | $17.64 | $16.83 | 35,211 |
| 2021-06-23 | $17.37 | $17.37 | $17.14 | $17.17 | $16.38 | 25,470 |
| 2021-06-22 | $17.28 | $17.47 | $17.25 | $17.40 | $16.60 | 19,623 |
| 2021-06-21 | $17.05 | $17.32 | $17.05 | $17.30 | $16.51 | 28,834 |
| 2021-06-18 | $16.90 | $17.00 | $16.89 | $16.89 | $16.11 | 12,851 |
| 2021-06-17 | $17.64 | $17.74 | $17.31 | $17.45 | $16.65 | 61,539 |
| 2021-06-16 | $17.94 | $18.02 | $17.81 | $17.88 | $17.06 | 54,400 |
| 2021-06-15 | $18.05 | $18.05 | $17.94 | $17.99 | $17.17 | 16,502 |
| 2021-06-14 | $18.09 | $18.13 | $18.01 | $18.11 | $17.28 | 22,912 |
| 2021-06-11 | $18.21 | $18.23 | $18.08 | $18.16 | $17.33 | 29,240 |
| 2021-06-10 | $18.25 | $18.25 | $18.05 | $18.07 | $17.24 | 14,427 |
| 2021-06-09 | $18.12 | $18.12 | $17.94 | $17.94 | $17.12 | 40,624 |
| 2021-06-08 | $18.21 | $18.30 | $18.17 | $18.25 | $17.41 | 11,284 |
| 2021-06-07 | $18.44 | $18.47 | $18.41 | $18.47 | $17.62 | 9,027 |
| 2021-06-04 | $18.47 | $18.47 | $18.38 | $18.39 | $17.55 | 14,402 |
| 2021-06-03 | $18.49 | $18.56 | $18.44 | $18.55 | $17.70 | 18,515 |
| 2021-06-02 | $18.60 | $18.67 | $18.52 | $18.63 | $17.77 | 55,465 |
| 2021-06-01 | $18.58 | $18.65 | $18.53 | $18.55 | $17.69 | 20,583 |
| 2021-05-28 | $18.21 | $18.27 | $18.16 | $18.23 | $17.39 | 11,494 |
| 2021-05-27 | $18.30 | $18.34 | $18.22 | $18.27 | $17.43 | 29,564 |
| 2021-05-26 | $17.89 | $18.12 | $17.87 | $18.06 | $17.23 | 46,132 |
| 2021-05-25 | $18.13 | $18.17 | $17.88 | $17.91 | $17.09 | 467,093 |
| 2021-05-24 | $18.08 | $18.34 | $18.00 | $18.34 | $17.49 | 16,312 |
| 2021-05-21 | $17.86 | $17.93 | $17.78 | $17.84 | $17.02 | 26,204 |
| 2021-05-20 | $17.92 | $18.07 | $17.89 | $18.04 | $17.21 | 12,901 |
| 2021-05-19 | $17.76 | $17.95 | $17.54 | $17.87 | $17.05 | 28,217 |
| 2021-05-18 | $18.46 | $18.48 | $18.37 | $18.42 | $17.57 | 53,332 |
| 2021-05-17 | $18.23 | $18.29 | $18.18 | $18.28 | $17.44 | 11,406 |
| 2021-05-14 | $18.17 | $18.25 | $18.11 | $18.21 | $17.37 | 27,243 |
| 2021-05-13 | $17.78 | $17.91 | $17.71 | $17.86 | $17.04 | 19,239 |
| 2021-05-12 | $17.80 | $17.86 | $17.56 | $17.58 | $16.77 | 93,651 |
| 2021-05-11 | $17.78 | $18.02 | $17.78 | $17.99 | $17.16 | 20,787 |
| 2021-05-10 | $18.22 | $18.48 | $18.17 | $18.23 | $17.39 | 22,923 |
| 2021-05-07 | $18.08 | $18.14 | $17.98 | $18.07 | $17.24 | 25,357 |
| 2021-05-06 | $18.70 | $18.96 | $18.31 | $18.96 | $17.57 | 19,290 |
| 2021-05-05 | $18.77 | $18.94 | $18.73 | $18.77 | $17.40 | 21,742 |
| 2021-05-04 | $18.22 | $18.34 | $18.13 | $18.26 | $16.93 | 23,576 |
| 2021-05-03 | $18.42 | $18.49 | $18.36 | $18.41 | $17.06 | 23,763 |
| 2021-04-30 | $18.55 | $18.57 | $18.25 | $18.28 | $16.94 | 26,443 |
| 2021-04-29 | $18.67 | $18.75 | $18.62 | $18.75 | $17.38 | 29,446 |
| 2021-04-28 | $18.66 | $18.72 | $18.59 | $18.65 | $17.29 | 11,945 |
| 2021-04-27 | $18.50 | $18.63 | $18.50 | $18.60 | $17.24 | 15,325 |
| 2021-04-26 | $18.83 | $18.88 | $18.82 | $18.85 | $17.47 | 15,811 |
| 2021-04-23 | $18.44 | $18.82 | $18.44 | $18.76 | $17.39 | 27,485 |
| 2021-04-22 | $18.53 | $18.68 | $18.38 | $18.44 | $17.09 | 25,230 |
| 2021-04-21 | $18.57 | $18.73 | $18.57 | $18.73 | $17.36 | 19,593 |
| 2021-04-20 | $18.85 | $18.86 | $18.60 | $18.71 | $17.34 | 21,612 |
| 2021-04-19 | $19.12 | $19.12 | $18.89 | $19.01 | $17.62 | 68,988 |
| 2021-04-16 | $19.17 | $19.34 | $19.17 | $19.31 | $17.90 | 39,436 |
| 2021-04-15 | $18.92 | $19.00 | $18.81 | $19.00 | $17.61 | 48,227 |
| 2021-04-14 | $18.72 | $18.82 | $18.69 | $18.76 | $17.39 | 51,066 |
| 2021-04-13 | $18.69 | $18.83 | $18.58 | $18.74 | $17.37 | 86,924 |
| 2021-04-12 | $18.63 | $18.64 | $18.52 | $18.56 | $17.20 | 17,681 |
| 2021-04-09 | $18.38 | $18.44 | $18.35 | $18.44 | $17.09 | 8,194 |
| 2021-04-08 | $18.20 | $18.30 | $18.20 | $18.28 | $16.94 | 18,610 |
| 2021-04-07 | $18.44 | $18.48 | $18.21 | $18.36 | $17.02 | 211,460 |
| 2021-04-06 | $18.22 | $18.33 | $18.14 | $18.18 | $16.85 | 18,730 |
| 2021-04-05 | $18.39 | $18.62 | $18.20 | $18.56 | $17.20 | 17,839 |
| 2021-04-01 | $18.10 | $18.12 | $17.95 | $18.11 | $16.79 | 62,272 |
| 2021-03-31 | $18.27 | $18.29 | $18.15 | $18.17 | $16.84 | 41,301 |
| 2021-03-30 | $18.22 | $18.35 | $18.22 | $18.27 | $16.93 | 41,545 |
| 2021-03-29 | $18.13 | $18.16 | $18.00 | $18.10 | $16.78 | 9,192 |
| 2021-03-26 | $17.86 | $17.96 | $17.84 | $17.96 | $16.65 | 29,946 |
| 2021-03-25 | $17.55 | $17.82 | $17.45 | $17.78 | $16.48 | 16,822 |
| 2021-03-24 | $17.32 | $17.78 | $17.32 | $17.48 | $16.20 | 16,017 |
| 2021-03-23 | $17.52 | $17.52 | $17.11 | $17.18 | $15.92 | 19,031 |
| 2021-03-22 | $17.34 | $17.52 | $17.27 | $17.34 | $16.07 | 20,075 |
| 2021-03-19 | $17.44 | $17.50 | $17.31 | $17.44 | $16.17 | 76,532 |
| 2021-03-18 | $17.19 | $17.32 | $17.10 | $17.10 | $15.85 | 26,521 |
| 2021-03-17 | $17.24 | $17.42 | $17.15 | $17.34 | $16.07 | 19,385 |
| 2021-03-16 | $17.34 | $17.34 | $17.08 | $17.26 | $16.00 | 21,142 |
| 2021-03-15 | $17.39 | $17.44 | $17.25 | $17.44 | $16.17 | 19,428 |
| 2021-03-12 | $17.53 | $17.70 | $17.53 | $17.70 | $16.41 | 47,912 |
| 2021-03-11 | $17.37 | $17.47 | $17.37 | $17.40 | $16.13 | 58,307 |
| 2021-03-10 | $17.19 | $17.30 | $17.14 | $17.30 | $16.04 | 26,662 |
| 2021-03-09 | $16.97 | $17.21 | $16.97 | $17.16 | $15.91 | 21,888 |
| 2021-03-08 | $17.25 | $17.50 | $17.23 | $17.30 | $16.04 | 53,735 |
| 2021-03-05 | $16.82 | $16.99 | $16.72 | $16.90 | $15.66 | 76,765 |
| 2021-03-04 | $16.81 | $16.97 | $16.59 | $16.64 | $15.42 | 57,953 |
| 2021-03-03 | $16.43 | $16.60 | $16.43 | $16.55 | $15.34 | 19,966 |
| 2021-03-02 | $16.42 | $16.49 | $16.38 | $16.42 | $15.22 | 22,869 |
| 2021-03-01 | $16.00 | $16.14 | $15.96 | $16.11 | $14.93 | 35,763 |
| 2021-02-26 | $15.93 | $15.93 | $15.74 | $15.74 | $14.59 | 23,148 |
| 2021-02-25 | $16.50 | $16.50 | $16.10 | $16.50 | $15.29 | 14,092 |
| 2021-02-24 | $16.24 | $16.50 | $16.24 | $16.50 | $15.29 | 14,092 |
| 2021-02-23 | $15.94 | $15.94 | $15.75 | $15.89 | $14.73 | 25,794 |
| 2021-02-22 | $15.99 | $16.23 | $15.98 | $16.10 | $14.92 | 32,151 |
| 2021-02-19 | $15.74 | $15.89 | $15.72 | $15.81 | $14.65 | 38,287 |
| 2021-02-18 | $15.48 | $15.49 | $15.29 | $15.45 | $14.32 | 14,991 |
| 2021-02-17 | $15.31 | $15.44 | $15.15 | $15.27 | $14.15 | 38,849 |
| 2021-02-16 | $15.63 | $15.66 | $15.59 | $15.65 | $14.50 | 34,873 |
| 2021-02-12 | $15.30 | $15.53 | $15.30 | $15.46 | $14.33 | 25,959 |
| 2021-02-11 | $15.50 | $15.56 | $15.46 | $15.54 | $14.40 | 13,196 |
| 2021-02-10 | $15.26 | $15.28 | $15.12 | $15.24 | $14.13 | 25,523 |
| 2021-02-09 | $15.18 | $15.30 | $15.12 | $15.24 | $14.13 | 25,523 |
| 2021-02-08 | $15.10 | $15.13 | $14.89 | $14.95 | $13.86 | 19,550 |
| 2021-02-05 | $14.93 | $14.95 | $14.80 | $14.88 | $13.79 | 122,342 |
| 2021-02-04 | $14.77 | $14.90 | $14.75 | $14.82 | $13.74 | 182,749 |
| 2021-02-03 | $14.97 | $15.10 | $14.97 | $15.00 | $13.90 | 12,232 |
| 2021-02-02 | $14.98 | $14.99 | $14.84 | $14.97 | $13.88 | 43,132 |
| 2021-02-01 | $14.74 | $14.90 | $14.73 | $14.90 | $13.81 | 187,191 |
| 2021-01-29 | $14.79 | $14.86 | $14.62 | $14.73 | $13.65 | 31,962 |
| 2021-01-28 | $15.10 | $15.10 | $14.90 | $14.92 | $13.83 | 44,326 |
| 2021-01-27 | $14.58 | $14.80 | $14.42 | $14.58 | $13.51 | 14,453 |
| 2021-01-26 | $15.18 | $15.21 | $14.97 | $15.01 | $13.91 | 47,199 |
| 2021-01-25 | $15.14 | $15.14 | $14.86 | $14.94 | $13.85 | 32,803 |
| 2021-01-22 | $15.72 | $15.75 | $15.61 | $15.72 | $14.57 | 43,383 |
| 2021-01-21 | $16.07 | $16.11 | $15.98 | $16.10 | $14.92 | 35,220 |
| 2021-01-20 | $16.21 | $16.21 | $16.10 | $16.20 | $15.02 | 17,186 |
| 2021-01-19 | $16.08 | $16.08 | $15.85 | $15.94 | $14.77 | 32,892 |
| 2021-01-15 | $16.10 | $16.25 | $15.93 | $16.08 | $14.90 | 18,852 |
| 2021-01-14 | $16.28 | $16.40 | $16.28 | $16.35 | $15.16 | 24,250 |
| 2021-01-13 | $16.80 | $16.80 | $16.33 | $16.38 | $15.18 | 33,413 |
| 2021-01-12 | $16.48 | $16.77 | $16.48 | $16.67 | $15.45 | 28,685 |
| 2021-01-11 | $16.14 | $16.31 | $16.14 | $16.25 | $15.06 | 17,983 |
| 2021-01-08 | $16.62 | $16.63 | $16.44 | $16.59 | $15.38 | 19,389 |
| 2021-01-07 | $16.67 | $16.77 | $16.54 | $16.73 | $15.51 | 25,793 |
| 2021-01-06 | $16.11 | $16.25 | $16.01 | $16.24 | $15.05 | 20,838 |
| 2021-01-05 | $15.38 | $15.57 | $15.36 | $15.46 | $14.33 | 62,878 |
| 2021-01-04 | $15.46 | $15.46 | $15.23 | $15.34 | $14.22 | 27,438 |
| 2020-12-31 | $14.91 | $15.09 | $14.72 | $14.93 | $13.84 | 35,061 |
| 2020-12-30 | $15.03 | $15.03 | $14.92 | $14.94 | $13.85 | 7,480 |
| 2020-12-29 | $15.18 | $15.21 | $15.07 | $15.15 | $14.04 | 31,490 |
| 2020-12-28 | $15.04 | $15.24 | $15.03 | $15.08 | $13.98 | 183,783 |
| 2020-12-24 | $15.00 | $15.04 | $14.96 | $15.03 | $13.93 | 22,842 |
| 2020-12-23 | $15.09 | $15.14 | $14.95 | $15.00 | $13.90 | 54,929 |
| 2020-12-22 | $14.48 | $14.89 | $14.42 | $14.82 | $13.74 | 120,175 |
| 2020-12-21 | $14.28 | $14.58 | $14.28 | $14.53 | $13.47 | 35,198 |
| 2020-12-18 | $14.76 | $14.89 | $14.75 | $14.82 | $13.74 | 12,253 |
| 2020-12-17 | $14.95 | $15.00 | $14.81 | $14.86 | $13.77 | 36,708 |
| 2020-12-16 | $14.70 | $14.70 | $14.54 | $14.66 | $13.59 | 34,214 |
| 2020-12-15 | $14.26 | $14.39 | $14.24 | $14.37 | $13.32 | 16,669 |
| 2020-12-14 | $14.23 | $14.23 | $14.11 | $14.11 | $13.08 | 18,329 |
| 2020-12-11 | $14.11 | $14.16 | $14.02 | $14.12 | $13.09 | 26,697 |
| 2020-12-10 | $14.15 | $14.30 | $14.15 | $14.28 | $13.24 | 19,304 |
| 2020-12-09 | $14.48 | $14.52 | $14.29 | $14.35 | $13.30 | 29,181 |
| 2020-12-08 | $14.50 | $14.56 | $14.48 | $14.52 | $13.46 | 39,038 |
| 2020-12-07 | $14.46 | $14.46 | $14.35 | $14.40 | $13.35 | 29,927 |
| 2020-12-04 | $14.65 | $14.66 | $14.51 | $14.57 | $13.51 | 22,387 |
| 2020-12-03 | $14.57 | $14.66 | $14.50 | $14.50 | $13.44 | 17,396 |
| 2020-12-02 | $14.47 | $14.70 | $14.47 | $14.62 | $13.55 | 19,749 |
| 2020-12-01 | $14.53 | $14.60 | $14.45 | $14.60 | $13.53 | 95,796 |
| 2020-11-30 | $14.48 | $14.48 | $14.15 | $14.15 | $13.12 | 28,978 |
| 2020-11-27 | $14.43 | $14.54 | $14.34 | $14.40 | $13.35 | 24,855 |
| 2020-11-25 | $14.52 | $14.59 | $14.52 | $14.55 | $13.49 | 14,766 |
| 2020-11-24 | $14.29 | $14.44 | $14.27 | $14.43 | $13.38 | 53,366 |
| 2020-11-23 | $14.04 | $14.07 | $13.93 | $14.00 | $12.97 | 35,035 |
| 2020-11-20 | $13.87 | $13.91 | $13.78 | $13.83 | $12.82 | 20,713 |
| 2020-11-19 | $13.88 | $13.95 | $13.73 | $13.89 | $12.87 | 34,125 |
| 2020-11-18 | $14.16 | $14.21 | $14.01 | $14.01 | $12.99 | 198,146 |
| 2020-11-17 | $14.09 | $14.21 | $14.08 | $14.18 | $13.14 | 23,838 |
| 2020-11-16 | $14.10 | $14.17 | $14.02 | $14.17 | $13.13 | 100,573 |
| 2020-11-13 | $13.76 | $13.88 | $13.75 | $13.85 | $12.84 | 19,198 |
| 2020-11-12 | $13.50 | $13.52 | $13.26 | $13.30 | $12.33 | 77,249 |
| 2020-11-11 | $13.60 | $13.60 | $13.46 | $13.54 | $12.55 | 28,291 |
| 2020-11-10 | $13.68 | $13.81 | $13.63 | $13.76 | $12.75 | 130,062 |
| 2020-11-09 | $13.50 | $13.55 | $13.18 | $13.22 | $12.25 | 166,814 |
| 2020-11-06 | $12.85 | $13.04 | $12.85 | $13.02 | $12.07 | 316,893 |
| 2020-11-05 | $12.47 | $12.69 | $12.47 | $12.59 | $11.67 | 22,155 |
| 2020-11-04 | $12.35 | $12.46 | $12.18 | $12.29 | $11.39 | 24,530 |
| 2020-11-03 | $12.34 | $12.44 | $12.30 | $12.40 | $11.49 | 73,238 |
| 2020-11-02 | $11.88 | $11.99 | $11.84 | $11.91 | $11.04 | 63,024 |
| 2020-10-30 | $11.45 | $11.48 | $11.29 | $11.45 | $10.61 | 46,791 |
| 2020-10-29 | $11.09 | $11.41 | $11.05 | $11.39 | $10.56 | 97,704 |
| 2020-10-28 | $11.30 | $11.40 | $11.24 | $11.28 | $10.46 | 67,857 |
| 2020-10-27 | $12.01 | $12.04 | $11.87 | $11.87 | $11.00 | 28,424 |
| 2020-10-26 | $12.50 | $12.52 | $12.16 | $12.22 | $11.33 | 35,756 |
| 2020-10-23 | $12.76 | $12.77 | $12.67 | $12.74 | $11.81 | 22,709 |
| 2020-10-22 | $12.73 | $12.79 | $12.65 | $12.74 | $11.81 | 23,264 |
| 2020-10-21 | $12.84 | $12.97 | $12.84 | $12.86 | $11.92 | 57,675 |
| 2020-10-20 | $12.85 | $12.96 | $12.81 | $12.87 | $11.93 | 18,535 |
| 2020-10-19 | $12.91 | $13.02 | $12.71 | $12.74 | $11.81 | 26,118 |
| 2020-10-16 | $12.78 | $12.92 | $12.78 | $12.88 | $11.94 | 20,677 |
| 2020-10-15 | $12.43 | $12.59 | $12.43 | $12.58 | $11.66 | 23,935 |
| 2020-10-14 | $12.82 | $12.82 | $12.68 | $12.73 | $11.80 | 14,698 |
| 2020-10-13 | $13.00 | $13.00 | $12.86 | $12.95 | $12.00 | 23,779 |
| 2020-10-12 | $13.29 | $13.36 | $13.29 | $13.34 | $12.36 | 14,141 |
| 2020-10-09 | $13.36 | $13.38 | $13.05 | $13.19 | $12.22 | 19,332 |
| 2020-10-08 | $13.33 | $13.40 | $13.31 | $13.39 | $12.41 | 27,616 |
| 2020-10-07 | $12.60 | $12.91 | $12.60 | $12.89 | $11.94 | 27,558 |
| 2020-10-06 | $12.57 | $12.67 | $12.40 | $12.40 | $11.49 | 40,352 |
| 2020-10-05 | $12.33 | $12.41 | $12.32 | $12.40 | $11.49 | 77,287 |
| 2020-10-02 | $11.94 | $12.15 | $11.94 | $12.10 | $11.22 | 31,857 |
| 2020-10-01 | $12.08 | $12.08 | $11.93 | $11.98 | $11.10 | 14,126 |
| 2020-09-30 | $12.21 | $12.26 | $12.16 | $12.23 | $11.34 | 21,299 |
| 2020-09-29 | $12.16 | $12.19 | $12.09 | $12.17 | $11.28 | 21,434 |
| 2020-09-28 | $12.05 | $12.16 | $12.02 | $12.09 | $11.21 | 18,383 |
| 2020-09-25 | $11.57 | $11.75 | $11.54 | $11.72 | $10.86 | 17,590 |
| 2020-09-24 | $11.59 | $11.76 | $11.53 | $11.63 | $10.78 | 26,270 |
| 2020-09-23 | $11.85 | $11.85 | $11.58 | $11.60 | $10.75 | 49,110 |
| 2020-09-22 | $11.78 | $12.00 | $11.78 | $11.90 | $11.03 | 26,372 |
| 2020-09-21 | $12.05 | $12.05 | $11.63 | $11.76 | $10.90 | 22,797 |
| 2020-09-18 | $12.76 | $12.81 | $12.66 | $12.74 | $11.81 | 80,533 |
| 2020-09-17 | $13.01 | $13.14 | $13.01 | $13.11 | $12.15 | 17,607 |
| 2020-09-16 | $13.30 | $13.30 | $13.09 | $13.09 | $12.13 | 33,420 |
| 2020-09-15 | $13.15 | $13.15 | $13.00 | $13.04 | $12.09 | 14,106 |
| 2020-09-14 | $12.98 | $12.98 | $12.83 | $12.88 | $11.94 | 19,303 |
| 2020-09-11 | $12.72 | $12.92 | $12.68 | $12.87 | $11.93 | 13,040 |
| 2020-09-10 | $13.00 | $13.05 | $12.68 | $12.72 | $11.79 | 38,563 |
| 2020-09-09 | $12.70 | $12.80 | $12.67 | $12.72 | $11.79 | 25,244 |
| 2020-09-08 | $12.53 | $12.74 | $12.42 | $12.58 | $11.66 | 19,923 |
| 2020-09-04 | $12.55 | $12.65 | $12.36 | $12.57 | $11.65 | 30,856 |
| 2020-09-03 | $12.79 | $12.79 | $12.25 | $12.32 | $11.41 | 33,360 |
| 2020-09-02 | $12.93 | $13.05 | $12.92 | $13.05 | $12.10 | 26,096 |
| 2020-09-01 | $12.64 | $12.91 | $12.64 | $12.83 | $11.89 | 48,750 |
| 2020-08-31 | $12.68 | $12.71 | $12.64 | $12.64 | $11.72 | 48,518 |
| 2020-08-28 | $12.53 | $12.54 | $12.44 | $12.47 | $11.56 | 24,665 |
| 2020-08-27 | $12.56 | $12.56 | $12.39 | $12.49 | $11.58 | 28,915 |
| 2020-08-26 | $12.45 | $12.54 | $12.41 | $12.49 | $11.58 | 28,097 |
| 2020-08-25 | $12.50 | $12.50 | $12.23 | $12.33 | $11.43 | 28,169 |
| 2020-08-24 | $12.26 | $12.47 | $12.26 | $12.38 | $11.48 | 27,045 |
| 2020-08-21 | $11.81 | $11.96 | $11.81 | $11.96 | $11.09 | 21,451 |
| 2020-08-20 | $12.00 | $12.13 | $11.98 | $12.12 | $11.23 | 19,211 |
| 2020-08-19 | $12.32 | $12.42 | $12.19 | $12.19 | $11.30 | 28,418 |
| 2020-08-18 | $12.37 | $12.37 | $12.25 | $12.32 | $11.42 | 19,498 |
| 2020-08-17 | $12.25 | $12.25 | $12.19 | $12.21 | $11.32 | 23,825 |
| 2020-08-14 | $12.01 | $12.14 | $12.01 | $12.09 | $11.21 | 17,959 |
| 2020-08-13 | $12.31 | $12.34 | $12.21 | $12.25 | $11.35 | 15,594 |
| 2020-08-12 | $12.40 | $12.50 | $12.38 | $12.42 | $11.51 | 74,974 |
| 2020-08-11 | $12.44 | $12.49 | $12.26 | $12.26 | $11.36 | 20,065 |
| 2020-08-10 | $11.98 | $12.18 | $11.98 | $12.12 | $11.23 | 18,093 |
| 2020-08-07 | $11.80 | $11.93 | $11.77 | $11.92 | $11.05 | 26,884 |
| 2020-08-06 | $11.74 | $11.86 | $11.66 | $11.83 | $10.96 | 78,689 |
| 2020-08-05 | $11.75 | $11.85 | $11.71 | $11.75 | $10.89 | 25,111 |
| 2020-08-04 | $11.13 | $11.38 | $11.13 | $11.32 | $10.49 | 65,964 |
| 2020-08-03 | $11.21 | $11.35 | $11.21 | $11.29 | $10.47 | 264,038 |
| 2020-07-31 | $11.45 | $11.46 | $10.99 | $11.06 | $10.25 | 29,707 |
| 2020-07-30 | $11.51 | $11.57 | $11.27 | $11.51 | $10.67 | 19,920 |
| 2020-07-29 | $12.00 | $12.21 | $11.98 | $12.21 | $11.32 | 23,286 |
| 2020-07-28 | $11.98 | $12.05 | $11.92 | $11.92 | $11.05 | 27,276 |
| 2020-07-27 | $12.08 | $12.29 | $12.07 | $12.24 | $11.35 | 86,211 |
| 2020-07-24 | $12.04 | $12.11 | $11.97 | $12.00 | $11.12 | 42,709 |
| 2020-07-23 | $12.16 | $12.21 | $12.01 | $12.03 | $11.15 | 543,438 |
| 2020-07-22 | $12.21 | $12.22 | $12.15 | $12.22 | $11.33 | 16,155 |
| 2020-07-21 | $12.20 | $12.24 | $12.11 | $12.11 | $11.22 | 30,061 |
| 2020-07-20 | $11.98 | $12.14 | $11.94 | $12.14 | $11.25 | 21,435 |
| 2020-07-17 | $11.92 | $12.02 | $11.92 | $11.98 | $11.10 | 33,203 |
| 2020-07-16 | $11.94 | $12.07 | $11.67 | $12.02 | $11.14 | 222,086 |
| 2020-07-15 | $12.08 | $12.14 | $12.01 | $12.08 | $11.20 | 26,518 |
| 2020-07-14 | $11.05 | $11.83 | $11.05 | $11.81 | $10.95 | 34,331 |
| 2020-07-13 | $11.24 | $11.36 | $11.08 | $11.10 | $10.29 | 58,560 |
| 2020-07-10 | $10.95 | $11.17 | $10.95 | $11.17 | $10.35 | 37,848 |
| 2020-07-09 | $10.78 | $10.78 | $10.50 | $10.60 | $9.83 | 54,039 |
| 2020-07-08 | $10.64 | $10.68 | $10.58 | $10.65 | $9.87 | 114,636 |
| 2020-07-07 | $10.93 | $10.99 | $10.82 | $10.83 | $10.04 | 45,501 |
| 2020-07-06 | $11.04 | $11.15 | $10.08 | $10.08 | $9.34 | 61,105 |
| 2020-07-02 | $10.74 | $10.75 | $10.53 | $10.58 | $9.81 | 21,519 |
| 2020-07-01 | $10.54 | $10.64 | $10.51 | $10.57 | $9.80 | 10,237 |
| 2020-06-30 | $10.58 | $10.68 | $10.58 | $10.66 | $9.88 | 23,843 |
| 2020-06-29 | $10.64 | $10.83 | $10.58 | $10.79 | $10.00 | 28,078 |
| 2020-06-26 | $10.65 | $10.65 | $10.38 | $10.41 | $9.65 | 17,575 |
| 2020-06-25 | $10.42 | $10.68 | $10.42 | $10.65 | $9.87 | 26,969 |
| 2020-06-24 | $10.79 | $10.79 | $10.49 | $10.61 | $9.83 | 30,080 |
| 2020-06-23 | $11.31 | $11.31 | $10.69 | $10.97 | $10.17 | 37,709 |
| 2020-06-22 | $10.75 | $10.94 | $10.70 | $10.83 | $10.04 | 12,706 |
| 2020-06-19 | $10.84 | $11.00 | $10.61 | $10.72 | $9.94 | 44,335 |
| 2020-06-18 | $11.05 | $11.18 | $10.69 | $11.00 | $10.20 | 23,817 |
| 2020-06-17 | $11.26 | $11.26 | $11.03 | $11.03 | $10.22 | 54,680 |
| 2020-06-16 | $11.16 | $11.18 | $10.84 | $10.91 | $10.11 | 47,774 |
| 2020-06-15 | $10.09 | $10.48 | $10.02 | $10.42 | $9.66 | 46,066 |
| 2020-06-12 | $10.46 | $10.51 | $10.05 | $10.31 | $9.56 | 41,021 |
| 2020-06-11 | $10.57 | $10.59 | $10.10 | $10.10 | $9.36 | 53,280 |
| 2020-06-10 | $11.09 | $11.12 | $10.89 | $10.98 | $10.18 | 33,240 |
| 2020-06-09 | $11.21 | $11.50 | $11.18 | $11.20 | $10.38 | 30,120 |
| 2020-06-08 | $11.80 | $11.80 | $11.56 | $11.73 | $10.87 | 55,215 |
| 2020-06-05 | $11.80 | $11.95 | $11.63 | $11.65 | $10.80 | 164,472 |
| 2020-06-04 | $11.18 | $11.47 | $11.18 | $11.29 | $10.39 | 27,392 |
| 2020-06-03 | $10.76 | $10.97 | $10.73 | $10.96 | $10.09 | 28,940 |
| 2020-06-02 | $10.47 | $10.52 | $10.30 | $10.52 | $9.68 | 49,163 |
| 2020-06-01 | $10.14 | $10.17 | $10.02 | $10.10 | $9.29 | 33,534 |
| 2020-05-29 | $10.05 | $10.25 | $9.79 | $9.91 | $9.12 | 31,933 |
| 2020-05-28 | $10.31 | $10.31 | $10.02 | $10.11 | $9.30 | 39,493 |
| 2020-05-27 | $10.07 | $10.07 | $9.84 | $9.98 | $9.18 | 40,431 |
| 2020-05-26 | $9.54 | $9.59 | $9.51 | $9.52 | $8.76 | 47,761 |
| 2020-05-22 | $9.15 | $9.15 | $8.87 | $9.02 | $8.30 | 24,994 |
| 2020-05-21 | $9.12 | $9.16 | $8.63 | $8.99 | $8.27 | 52,238 |
| 2020-05-20 | $9.08 | $9.35 | $9.03 | $9.11 | $8.38 | 63,384 |
| 2020-05-19 | $9.04 | $9.14 | $8.91 | $8.97 | $8.25 | 213,511 |
| 2020-05-18 | $8.99 | $9.32 | $8.98 | $9.31 | $8.57 | 56,941 |
| 2020-05-15 | $8.54 | $8.74 | $8.44 | $8.64 | $7.95 | 47,690 |
| 2020-05-14 | $8.39 | $8.80 | $8.37 | $8.66 | $7.97 | 82,250 |
| 2020-05-13 | $8.73 | $8.74 | $8.50 | $8.60 | $7.91 | 109,968 |
| 2020-05-12 | $8.99 | $9.02 | $8.79 | $8.79 | $8.09 | 105,523 |
| 2020-05-11 | $9.14 | $9.18 | $9.00 | $9.06 | $8.34 | 24,635 |
| 2020-05-08 | $9.47 | $9.61 | $9.20 | $9.47 | $8.71 | 60,182 |
| 2020-05-07 | $8.85 | $9.02 | $8.78 | $8.95 | $7.97 | 95,519 |
| 2020-05-06 | $9.08 | $9.12 | $8.89 | $8.89 | $7.92 | 27,595 |
| 2020-05-05 | $9.23 | $9.29 | $8.95 | $8.95 | $7.97 | 48,542 |
| 2020-05-04 | $8.93 | $9.19 | $8.90 | $9.14 | $8.14 | 74,721 |
| 2020-05-01 | $9.36 | $9.68 | $9.02 | $9.22 | $8.22 | 55,990 |
| 2020-04-30 | $9.31 | $9.56 | $9.26 | $9.41 | $8.38 | 71,205 |
| 2020-04-29 | $9.54 | $9.76 | $9.51 | $9.73 | $8.67 | 81,670 |
| 2020-04-28 | $9.19 | $9.22 | $8.97 | $8.99 | $8.01 | 126,197 |
| 2020-04-27 | $8.61 | $8.84 | $8.61 | $8.82 | $7.86 | 92,198 |
| 2020-04-24 | $8.52 | $8.52 | $8.36 | $8.52 | $7.59 | 37,252 |
| 2020-04-23 | $8.45 | $8.67 | $8.43 | $8.52 | $7.59 | 98,188 |
| 2020-04-22 | $8.58 | $8.58 | $8.46 | $8.56 | $7.63 | 62,592 |
| 2020-04-21 | $8.47 | $8.57 | $8.29 | $8.32 | $7.41 | 147,675 |
| 2020-04-20 | $8.63 | $8.92 | $8.63 | $8.75 | $7.80 | 66,147 |
| 2020-04-17 | $8.80 | $8.85 | $8.65 | $8.82 | $7.86 | 94,874 |
| 2020-04-16 | $8.37 | $8.38 | $8.10 | $8.22 | $7.32 | 140,133 |
| 2020-04-15 | $8.61 | $8.65 | $8.49 | $8.59 | $7.65 | 98,504 |
| 2020-04-14 | $9.43 | $9.47 | $9.22 | $9.32 | $8.30 | 270,556 |
| 2020-04-13 | $9.49 | $9.49 | $9.32 | $9.42 | $8.39 | 80,389 |
| 2020-04-09 | $9.35 | $9.65 | $9.35 | $9.63 | $8.58 | 75,500 |
| 2020-04-08 | $8.94 | $8.99 | $8.87 | $8.93 | $7.96 | 155,195 |
| 2020-04-07 | $9.18 | $9.22 | $8.84 | $9.00 | $8.02 | 225,942 |
| 2020-04-06 | $8.44 | $8.72 | $8.44 | $8.70 | $7.75 | 308,482 |
| 2020-04-03 | $8.17 | $8.23 | $7.96 | $8.00 | $7.13 | 146,633 |
| 2020-04-02 | $8.30 | $8.51 | $8.24 | $8.34 | $7.43 | 145,908 |
| 2020-04-01 | $8.28 | $8.44 | $8.23 | $8.23 | $7.33 | 80,117 |
| 2020-03-31 | $8.17 | $8.50 | $8.10 | $8.48 | $7.56 | 159,340 |
| 2020-03-30 | $7.89 | $8.15 | $7.86 | $8.10 | $7.22 | 285,629 |
| 2020-03-27 | $8.35 | $8.72 | $8.30 | $8.47 | $7.55 | 127,767 |
| 2020-03-26 | $8.05 | $8.69 | $8.03 | $8.57 | $7.64 | 105,942 |
| 2020-03-25 | $7.54 | $8.08 | $7.40 | $7.77 | $6.92 | 139,069 |
| 2020-03-24 | $7.75 | $8.15 | $7.56 | $7.87 | $7.01 | 179,008 |
| 2020-03-23 | $7.27 | $7.34 | $6.97 | $7.11 | $6.34 | 135,792 |
| 2020-03-20 | $7.18 | $7.33 | $6.88 | $6.94 | $6.18 | 112,294 |
| 2020-03-19 | $6.34 | $6.61 | $6.24 | $6.28 | $5.60 | 304,178 |
| 2020-03-18 | $6.99 | $7.23 | $6.65 | $7.09 | $6.32 | 394,914 |
| 2020-03-17 | $7.33 | $7.79 | $7.30 | $7.77 | $6.92 | 197,389 |
| 2020-03-16 | $7.22 | $8.16 | $7.22 | $7.31 | $6.51 | 161,638 |
| 2020-03-13 | $9.28 | $9.29 | $8.45 | $8.94 | $7.97 | 232,525 |
| 2020-03-12 | $9.28 | $9.28 | $8.64 | $8.64 | $7.70 | 382,454 |
| 2020-03-11 | $10.41 | $10.41 | $9.93 | $10.02 | $8.93 | 124,323 |
| 2020-03-10 | $10.62 | $10.67 | $10.20 | $10.51 | $9.36 | 241,842 |
| 2020-03-09 | $10.89 | $11.09 | $10.44 | $10.64 | $9.48 | 121,458 |
| 2020-03-06 | $11.19 | $11.48 | $11.19 | $11.38 | $10.14 | 168,712 |
| 2020-03-05 | $11.45 | $11.59 | $11.35 | $11.41 | $10.17 | 187,114 |
| 2020-03-04 | $11.70 | $11.88 | $11.65 | $11.86 | $10.57 | 102,181 |
| 2020-03-03 | $11.89 | $12.13 | $11.61 | $11.76 | $10.48 | 293,744 |
| 2020-03-02 | $11.79 | $11.88 | $11.59 | $11.87 | $10.58 | 175,815 |
| 2020-02-28 | $11.64 | $11.96 | $11.58 | $11.91 | $10.61 | 344,222 |
| 2020-02-27 | $12.19 | $12.39 | $12.05 | $12.05 | $10.74 | 204,598 |
| 2020-02-26 | $12.40 | $12.53 | $12.28 | $12.31 | $10.97 | 186,722 |
| 2020-02-25 | $12.62 | $12.62 | $12.23 | $12.36 | $11.01 | 127,029 |
| 2020-02-24 | $12.65 | $12.84 | $12.63 | $12.77 | $11.38 | 82,678 |
| 2020-02-21 | $13.22 | $13.26 | $13.17 | $13.18 | $11.74 | 30,572 |
| 2020-02-20 | $13.40 | $13.41 | $13.20 | $13.26 | $11.82 | 38,838 |
| 2020-02-19 | $13.19 | $13.23 | $13.17 | $13.22 | $11.78 | 43,961 |
| 2020-02-18 | $13.30 | $13.35 | $13.23 | $13.26 | $11.82 | 33,092 |
| 2020-02-14 | $13.78 | $13.78 | $13.68 | $13.73 | $12.23 | 35,291 |
| 2020-02-13 | $13.76 | $13.80 | $13.62 | $13.78 | $12.28 | 36,508 |
| 2020-02-12 | $14.19 | $14.19 | $13.94 | $14.13 | $12.59 | 72,060 |
| 2020-02-11 | $14.03 | $14.08 | $13.94 | $13.96 | $12.44 | 99,542 |
| 2020-02-10 | $13.95 | $13.95 | $13.86 | $13.92 | $12.40 | 78,300 |
| 2020-02-07 | $13.93 | $13.97 | $13.85 | $13.89 | $12.38 | 137,691 |
| 2020-02-06 | $14.12 | $14.12 | $14.07 | $14.09 | $12.55 | 53,447 |
| 2020-02-05 | $14.17 | $14.23 | $14.11 | $14.18 | $12.64 | 1,006,189 |
| 2020-02-04 | $13.97 | $14.19 | $13.92 | $14.12 | $12.58 | 623,506 |
| 2020-02-03 | $13.61 | $13.77 | $13.61 | $13.73 | $12.23 | 832,911 |
| 2020-01-31 | $13.62 | $13.66 | $13.44 | $13.46 | $11.99 | 34,820 |
| 2020-01-30 | $13.83 | $13.88 | $13.76 | $13.88 | $12.37 | 18,981 |
| 2020-01-29 | $13.96 | $14.03 | $13.94 | $13.94 | $12.42 | 17,291 |
| 2020-01-28 | $13.83 | $14.01 | $13.81 | $13.95 | $12.43 | 27,154 |
| 2020-01-27 | $13.88 | $14.00 | $13.88 | $13.94 | $12.42 | 26,307 |
| 2020-01-24 | $14.29 | $14.29 | $14.20 | $14.24 | $12.69 | 23,519 |
| 2020-01-23 | $14.25 | $14.35 | $14.22 | $14.33 | $12.77 | 40,529 |
| 2020-01-22 | $14.28 | $14.31 | $14.24 | $14.25 | $12.70 | 137,588 |
| 2020-01-21 | $14.27 | $14.36 | $14.22 | $14.32 | $12.76 | 29,087 |
| 2020-01-17 | $14.15 | $14.19 | $14.11 | $14.14 | $12.60 | 1,447,760 |
| 2020-01-16 | $13.88 | $14.06 | $13.86 | $14.05 | $12.52 | 13,845 |
| 2020-01-15 | $13.87 | $14.01 | $13.87 | $13.97 | $12.45 | 13,645 |
| 2020-01-14 | $14.01 | $14.08 | $13.98 | $14.03 | $12.50 | 21,850 |
| 2020-01-13 | $14.12 | $14.25 | $14.12 | $14.23 | $12.68 | 16,956 |
| 2020-01-10 | $14.16 | $14.26 | $14.15 | $14.16 | $12.62 | 18,242 |
| 2020-01-09 | $14.45 | $14.49 | $14.44 | $14.47 | $12.89 | 11,255 |
| 2020-01-08 | $14.52 | $14.65 | $14.52 | $14.60 | $13.01 | 18,276 |
| 2020-01-07 | $14.45 | $14.48 | $14.39 | $14.45 | $12.88 | 69,025 |
| 2020-01-06 | $14.11 | $14.22 | $14.10 | $14.21 | $12.66 | 20,787 |
| 2020-01-03 | $14.16 | $14.20 | $14.14 | $14.16 | $12.62 | 24,402 |
| 2020-01-02 | $14.61 | $14.63 | $14.56 | $14.62 | $13.03 | 31,854 |
| 2019-12-31 | $14.44 | $14.59 | $14.38 | $14.47 | $12.89 | 15,002 |
| 2019-12-30 | $14.38 | $14.61 | $14.35 | $14.35 | $12.79 | 46,766 |
| 2019-12-27 | $14.44 | $14.55 | $14.40 | $14.40 | $12.83 | 19,029 |
| 2019-12-26 | $14.38 | $14.48 | $14.35 | $14.43 | $12.86 | 9,123 |
| 2019-12-24 | $14.21 | $14.43 | $14.21 | $14.34 | $12.78 | 15,915 |
| 2019-12-23 | $14.31 | $14.38 | $14.30 | $14.37 | $12.80 | 53,060 |
| 2019-12-20 | $14.26 | $14.30 | $14.21 | $14.23 | $12.68 | 96,186 |
| 2019-12-19 | $14.48 | $14.55 | $14.46 | $14.48 | $12.90 | 13,925 |
| 2019-12-18 | $14.84 | $14.86 | $14.81 | $14.82 | $13.21 | 11,544 |
| 2019-12-17 | $15.03 | $15.03 | $14.92 | $14.94 | $13.31 | 12,013 |
| 2019-12-16 | $14.93 | $15.05 | $14.93 | $15.00 | $13.37 | 15,864 |
| 2019-12-13 | $15.22 | $15.25 | $14.98 | $15.02 | $13.38 | 20,666 |
| 2019-12-12 | $15.03 | $15.20 | $15.03 | $15.20 | $13.54 | 21,133 |
| 2019-12-11 | $14.87 | $14.95 | $14.85 | $14.93 | $13.30 | 15,080 |
| 2019-12-10 | $14.70 | $14.81 | $14.64 | $14.78 | $13.17 | 13,434 |
| 2019-12-09 | $14.80 | $14.88 | $14.75 | $14.79 | $13.18 | 13,060 |
| 2019-12-06 | $14.92 | $14.92 | $14.84 | $14.89 | $13.27 | 18,927 |
| 2019-12-05 | $14.93 | $14.97 | $14.88 | $14.92 | $13.29 | 9,274 |
| 2019-12-04 | $14.87 | $14.90 | $14.83 | $14.90 | $13.28 | 11,047 |
| 2019-12-03 | $14.60 | $14.88 | $14.60 | $14.86 | $13.24 | 24,674 |
| 2019-12-02 | $14.86 | $14.91 | $14.81 | $14.84 | $13.22 | 13,654 |
| 2019-11-29 | $14.78 | $14.80 | $14.72 | $14.73 | $13.13 | 7,248 |
| 2019-11-27 | $14.87 | $14.94 | $14.86 | $14.92 | $13.29 | 8,668 |
| 2019-11-26 | $14.95 | $15.03 | $14.93 | $15.02 | $13.38 | 22,645 |
| 2019-11-25 | $14.85 | $15.05 | $14.85 | $14.93 | $13.30 | 9,172 |
| 2019-11-22 | $14.81 | $14.85 | $14.78 | $14.84 | $13.22 | 22,028 |
| 2019-11-21 | $14.82 | $14.85 | $14.77 | $14.82 | $13.21 | 14,362 |
| 2019-11-20 | $14.78 | $14.87 | $14.74 | $14.81 | $13.20 | 11,096 |
| 2019-11-19 | $14.93 | $14.94 | $14.75 | $14.77 | $13.16 | 25,132 |
| 2019-11-18 | $14.56 | $14.82 | $14.56 | $14.69 | $13.09 | 11,951 |
| 2019-11-15 | $14.65 | $14.79 | $14.65 | $14.76 | $13.15 | 7,171 |
| 2019-11-14 | $14.25 | $14.40 | $14.25 | $14.39 | $12.82 | 23,977 |
| 2019-11-13 | $14.19 | $14.29 | $14.16 | $14.22 | $12.67 | 10,995 |
| 2019-11-12 | $14.46 | $14.59 | $14.45 | $14.51 | $12.93 | 130,078 |
| 2019-11-11 | $14.44 | $14.44 | $14.42 | $14.42 | $12.85 | 14,388 |
| 2019-11-08 | $14.28 | $14.34 | $14.23 | $14.32 | $12.76 | 29,894 |
| 2019-11-07 | $14.28 | $14.38 | $14.26 | $14.32 | $12.76 | 12,611 |
| 2019-11-06 | $14.99 | $15.12 | $14.96 | $15.06 | $13.42 | 8,020 |
| 2019-11-05 | $15.08 | $15.08 | $15.01 | $15.04 | $13.40 | 19,151 |
| 2019-11-04 | $15.16 | $15.28 | $15.12 | $15.12 | $13.47 | 36,914 |
| 2019-11-01 | $14.99 | $15.09 | $14.96 | $15.09 | $13.45 | 45,915 |
| 2019-10-31 | $14.66 | $14.88 | $14.63 | $14.87 | $13.25 | 66,262 |
| 2019-10-30 | $14.47 | $14.75 | $14.47 | $14.75 | $13.14 | 16,154 |
| 2019-10-29 | $14.83 | $14.88 | $14.77 | $14.80 | $13.19 | 22,381 |
| 2019-10-28 | $14.69 | $14.80 | $14.63 | $14.67 | $13.07 | 14,457 |
| 2019-10-25 | $14.55 | $14.63 | $14.55 | $14.59 | $13.00 | 9,920 |
| 2019-10-24 | $14.49 | $14.49 | $14.34 | $14.41 | $12.84 | 12,627 |
| 2019-10-23 | $14.46 | $14.54 | $14.37 | $14.48 | $12.90 | 32,699 |
| 2019-10-22 | $14.23 | $14.38 | $14.23 | $14.29 | $12.73 | 75,088 |
| 2019-10-21 | $14.56 | $14.56 | $14.50 | $14.52 | $12.94 | 25,076 |
| 2019-10-18 | $14.45 | $14.46 | $14.31 | $14.44 | $12.87 | 59,208 |
| 2019-10-17 | $14.33 | $14.50 | $14.28 | $14.42 | $12.85 | 2,123,799 |
| 2019-10-16 | $13.96 | $14.15 | $13.92 | $14.08 | $12.55 | 11,342 |
| 2019-10-15 | $13.89 | $14.05 | $13.89 | $14.03 | $12.50 | 18,834 |
| 2019-10-14 | $13.95 | $14.04 | $13.93 | $13.94 | $12.42 | 9,277 |
| 2019-10-11 | $13.93 | $13.95 | $13.88 | $13.92 | $12.40 | 17,003 |
| 2019-10-10 | $13.50 | $13.59 | $13.47 | $13.52 | $12.05 | 22,118 |
| 2019-10-09 | $13.24 | $13.34 | $13.23 | $13.32 | $11.87 | 13,798 |
| 2019-10-08 | $13.17 | $13.25 | $13.08 | $13.13 | $11.70 | 40,793 |
| 2019-10-07 | $13.52 | $13.65 | $13.47 | $13.49 | $12.02 | 37,189 |
| 2019-10-04 | $13.45 | $13.60 | $13.44 | $13.59 | $12.11 | 14,306 |
| 2019-10-03 | $13.78 | $13.80 | $13.65 | $13.75 | $12.25 | 27,599 |
| 2019-10-02 | $13.68 | $13.74 | $13.68 | $13.70 | $12.21 | 6,686 |
| 2019-10-01 | $14.43 | $14.43 | $14.29 | $14.30 | $12.74 | 11,559 |
| 2019-09-30 | $14.32 | $14.48 | $14.32 | $14.38 | $12.81 | 18,007 |
| 2019-09-27 | $14.23 | $14.25 | $14.18 | $14.21 | $12.66 | 14,867 |
| 2019-09-26 | $14.23 | $14.23 | $14.12 | $14.19 | $12.64 | 5,924 |
| 2019-09-25 | $14.13 | $14.22 | $14.11 | $14.18 | $12.64 | 13,588 |
| 2019-09-24 | $14.35 | $14.38 | $14.17 | $14.21 | $12.66 | 21,411 |
| 2019-09-23 | $14.39 | $14.49 | $14.39 | $14.47 | $12.89 | 5,685 |
| 2019-09-20 | $14.62 | $14.62 | $14.57 | $14.60 | $13.01 | 7,623 |
| 2019-09-19 | $14.83 | $14.94 | $14.83 | $14.88 | $13.26 | 13,321 |
| 2019-09-18 | $14.65 | $14.67 | $14.53 | $14.63 | $13.04 | 93,224 |
| 2019-09-17 | $14.57 | $14.62 | $14.57 | $14.62 | $13.03 | 9,184 |
| 2019-09-16 | $15.06 | $15.06 | $14.89 | $14.92 | $13.29 | 13,421 |
| 2019-09-13 | $15.34 | $15.40 | $15.31 | $15.37 | $13.70 | 19,857 |
| 2019-09-12 | $14.77 | $14.93 | $14.73 | $14.90 | $13.28 | 20,108 |
| 2019-09-11 | $14.89 | $15.00 | $14.89 | $14.99 | $13.36 | 10,386 |
| 2019-09-10 | $14.93 | $14.96 | $14.88 | $14.94 | $13.31 | 15,811 |
| 2019-09-09 | $14.55 | $14.74 | $14.51 | $14.69 | $13.09 | 13,684 |
| 2019-09-06 | $14.23 | $14.24 | $14.16 | $14.17 | $12.63 | 13,455 |
| 2019-09-05 | $14.16 | $14.16 | $14.08 | $14.15 | $12.61 | 24,121 |
| 2019-09-04 | $13.78 | $13.85 | $13.75 | $13.82 | $12.31 | 42,937 |
| 2019-09-03 | $13.49 | $13.57 | $13.46 | $13.53 | $12.06 | 30,428 |
| 2019-08-30 | $13.84 | $13.86 | $13.74 | $13.82 | $12.31 | 13,194 |
| 2019-08-29 | $13.63 | $13.77 | $13.60 | $13.70 | $12.21 | 33,191 |
| 2019-08-28 | $13.36 | $13.49 | $13.35 | $13.48 | $12.01 | 32,843 |
| 2019-08-27 | $13.53 | $13.53 | $13.40 | $13.43 | $11.97 | 55,189 |
| 2019-08-26 | $13.41 | $13.47 | $13.37 | $13.47 | $12.00 | 20,757 |
| 2019-08-23 | $13.50 | $13.55 | $13.33 | $13.43 | $11.97 | 19,614 |
| 2019-08-22 | $13.46 | $13.49 | $13.32 | $13.48 | $12.01 | 28,665 |
| 2019-08-21 | $13.49 | $13.49 | $13.38 | $13.42 | $11.96 | 8,461 |
| 2019-08-20 | $13.28 | $13.39 | $13.25 | $13.31 | $11.86 | 62,428 |
| 2019-08-19 | $13.57 | $13.57 | $13.46 | $13.47 | $12.00 | 31,536 |
| 2019-08-16 | $13.05 | $13.28 | $13.05 | $13.23 | $11.79 | 56,006 |
| 2019-08-15 | $13.07 | $13.12 | $13.03 | $13.07 | $11.65 | 53,851 |
| 2019-08-14 | $13.10 | $13.18 | $13.05 | $13.09 | $11.66 | 358,372 |
| 2019-08-13 | $13.30 | $13.60 | $13.30 | $13.45 | $11.98 | 73,188 |
| 2019-08-12 | $13.41 | $13.46 | $13.29 | $13.33 | $11.88 | 136,032 |
| 2019-08-09 | $13.47 | $13.62 | $13.42 | $13.62 | $12.14 | 31,432 |
| 2019-08-08 | $13.48 | $13.66 | $13.46 | $13.58 | $12.10 | 40,426 |
| 2019-08-07 | $13.22 | $13.39 | $13.18 | $13.34 | $11.89 | 20,833 |
| 2019-08-06 | $13.41 | $13.47 | $13.26 | $13.47 | $12.00 | 59,069 |
| 2019-08-05 | $13.33 | $13.37 | $13.22 | $13.35 | $11.90 | 25,691 |
| 2019-08-02 | $13.48 | $13.74 | $13.37 | $13.61 | $12.13 | 14,554 |
| 2019-08-01 | $14.01 | $14.13 | $13.83 | $13.88 | $12.37 | 46,698 |
| 2019-07-31 | $14.76 | $14.77 | $14.24 | $14.24 | $12.69 | 9,782 |
| 2019-07-30 | $14.69 | $14.79 | $14.62 | $14.78 | $13.17 | 18,660 |
| 2019-07-29 | $15.32 | $15.34 | $15.29 | $15.32 | $13.65 | 9,646 |
| 2019-07-26 | $15.25 | $15.31 | $15.20 | $15.25 | $13.59 | 92,649 |
| 2019-07-25 | $15.35 | $15.46 | $15.35 | $15.36 | $13.69 | 11,046 |
| 2019-07-24 | $15.43 | $15.53 | $15.42 | $15.46 | $13.78 | 15,701 |
| 2019-07-23 | $15.41 | $15.46 | $15.37 | $15.46 | $13.78 | 16,560 |
| 2019-07-22 | $15.33 | $15.33 | $15.26 | $15.28 | $13.62 | 19,594 |
| 2019-07-19 | $15.27 | $15.27 | $15.18 | $15.20 | $13.54 | 6,382 |
| 2019-07-18 | $15.18 | $15.34 | $15.18 | $15.33 | $13.66 | 26,588 |
| 2019-07-17 | $15.33 | $15.33 | $15.22 | $15.24 | $13.58 | 5,687 |
| 2019-07-16 | $15.20 | $15.29 | $15.19 | $15.26 | $13.60 | 21,061 |
| 2019-07-15 | $15.09 | $15.12 | $15.04 | $15.11 | $13.46 | 12,283 |
| 2019-07-12 | $14.96 | $14.99 | $14.93 | $14.98 | $13.35 | 8,758 |
| 2019-07-11 | $14.90 | $14.90 | $14.79 | $14.83 | $13.21 | 10,744 |
| 2019-07-10 | $15.03 | $15.03 | $14.92 | $14.92 | $13.29 | 19,113 |
| 2019-07-09 | $14.89 | $14.99 | $14.89 | $14.96 | $13.33 | 11,181 |
| 2019-07-08 | $15.17 | $15.29 | $15.17 | $15.22 | $13.56 | 9,958 |
| 2019-07-05 | $15.49 | $15.49 | $15.40 | $15.44 | $13.76 | 3,838 |
| 2019-07-03 | $16.13 | $16.15 | $16.07 | $16.08 | $14.33 | 4,429 |
| 2019-07-02 | $16.04 | $16.06 | $15.99 | $16.00 | $14.26 | 7,394 |
| 2019-07-01 | $16.36 | $16.36 | $16.11 | $16.19 | $14.43 | 9,906 |
| 2019-06-28 | $16.06 | $16.14 | $16.01 | $16.11 | $14.35 | 9,275 |
| 2019-06-27 | $16.08 | $16.10 | $15.98 | $16.03 | $14.28 | 8,008 |
| 2019-06-26 | $16.07 | $16.09 | $16.03 | $16.06 | $14.31 | 8,446 |
| 2019-06-25 | $16.11 | $16.19 | $16.02 | $16.02 | $14.27 | 15,547 |
| 2019-06-24 | $15.91 | $15.92 | $15.88 | $15.91 | $14.18 | 39,444 |
| 2019-06-21 | $15.97 | $15.98 | $15.87 | $15.94 | $14.20 | 4,342 |
| 2019-06-20 | $16.12 | $16.13 | $15.94 | $16.03 | $14.28 | 10,691 |
| 2019-06-19 | $16.00 | $16.00 | $15.84 | $15.95 | $14.21 | 14,905 |
| 2019-06-18 | $15.67 | $15.81 | $15.66 | $15.69 | $13.98 | 17,208 |
| 2019-06-17 | $15.31 | $15.46 | $15.31 | $15.46 | $13.78 | 3,759 |
| 2019-06-14 | $15.37 | $15.44 | $15.36 | $15.44 | $13.76 | 7,202 |
| 2019-06-13 | $15.53 | $15.61 | $15.49 | $15.51 | $13.82 | 8,324 |
| 2019-06-12 | $15.38 | $15.42 | $15.29 | $15.29 | $13.62 | 41,734 |
| 2019-06-11 | $15.79 | $15.79 | $15.64 | $15.73 | $14.02 | 33,749 |
| 2019-06-10 | $15.27 | $15.43 | $15.27 | $15.35 | $13.68 | 13,956 |
| 2019-06-07 | $15.36 | $15.42 | $15.33 | $15.33 | $13.66 | 8,568 |
| 2019-06-06 | $15.07 | $15.20 | $15.07 | $15.18 | $13.53 | 7,526 |
| 2019-06-05 | $15.16 | $15.19 | $15.14 | $15.19 | $13.54 | 10,604 |
| 2019-06-04 | $15.32 | $15.36 | $15.26 | $15.35 | $13.68 | 16,775 |
| 2019-06-03 | $14.87 | $14.97 | $14.83 | $14.85 | $13.23 | 31,409 |
| 2019-05-31 | $14.81 | $14.82 | $14.75 | $14.78 | $13.17 | 11,405 |
| 2019-05-30 | $14.96 | $15.01 | $14.91 | $15.01 | $13.37 | 11,778 |
| 2019-05-29 | $14.75 | $14.78 | $14.68 | $14.78 | $13.17 | 14,047 |
| 2019-05-28 | $15.18 | $15.18 | $14.96 | $14.98 | $13.35 | 7,263 |
| 2019-05-24 | $15.18 | $15.21 | $15.15 | $15.19 | $13.54 | 5,527 |
| 2019-05-23 | $15.00 | $15.12 | $14.99 | $15.11 | $13.46 | 4,051 |
| 2019-05-22 | $15.35 | $15.38 | $15.33 | $15.37 | $13.70 | 9,481 |
| 2019-05-21 | $15.52 | $15.53 | $15.49 | $15.53 | $13.84 | 8,860 |
| 2019-05-20 | $15.28 | $15.36 | $15.28 | $15.36 | $13.69 | 5,688 |
| 2019-05-17 | $15.62 | $15.68 | $15.57 | $15.57 | $13.87 | 146,071 |
| 2019-05-16 | $15.63 | $15.78 | $15.63 | $15.69 | $13.98 | 6,890 |
| 2019-05-15 | $15.32 | $15.62 | $15.32 | $15.58 | $13.88 | 7,052 |
| 2019-05-14 | $15.28 | $15.46 | $15.28 | $15.43 | $13.75 | 13,549 |
| 2019-05-13 | $15.06 | $15.15 | $15.02 | $15.05 | $13.41 | 15,638 |
| 2019-05-10 | $15.44 | $15.58 | $15.42 | $15.57 | $13.87 | 6,473 |
| 2019-05-09 | $15.74 | $15.87 | $15.73 | $15.86 | $13.86 | 5,013 |
| 2019-05-08 | $15.57 | $15.71 | $15.45 | $15.70 | $13.72 | 16,440 |
| 2019-05-07 | $15.62 | $15.62 | $15.37 | $15.40 | $13.46 | 17,387 |
| 2019-05-06 | $15.71 | $15.99 | $15.71 | $15.96 | $13.95 | 5,458 |
| 2019-05-03 | $16.12 | $16.23 | $16.12 | $16.21 | $14.17 | 4,262 |
| 2019-05-02 | $16.26 | $16.26 | $16.13 | $16.16 | $14.12 | 12,805 |
| 2019-05-01 | $16.25 | $16.25 | $16.06 | $16.06 | $14.03 | 3,516 |
| 2019-04-30 | $16.08 | $16.23 | $16.08 | $16.18 | $14.14 | 11,979 |
| 2019-04-29 | $16.02 | $16.08 | $16.01 | $16.05 | $14.03 | 5,069 |
| 2019-04-26 | $15.93 | $15.97 | $15.93 | $15.94 | $13.93 | 8,976 |
| 2019-04-25 | $15.94 | $15.97 | $15.94 | $15.94 | $13.93 | 4,445 |
| 2019-04-24 | $16.24 | $16.26 | $16.13 | $16.17 | $14.13 | 8,089 |
| 2019-04-23 | $16.14 | $16.24 | $16.14 | $16.24 | $14.19 | 14,398 |
| 2019-04-22 | $16.35 | $16.40 | $16.30 | $16.40 | $14.33 | 13,939 |
| 2019-04-18 | $16.38 | $16.39 | $16.32 | $16.39 | $14.32 | 11,495 |
| 2019-04-17 | $16.37 | $16.39 | $16.31 | $16.35 | $14.29 | 8,211 |
| 2019-04-16 | $16.15 | $16.20 | $16.11 | $16.15 | $14.11 | 9,489 |
| 2019-04-15 | $16.00 | $16.03 | $15.96 | $15.97 | $13.96 | 7,869 |
| 2019-04-12 | $15.94 | $15.98 | $15.82 | $15.88 | $13.88 | 9,818 |
| 2019-04-11 | $15.80 | $15.85 | $15.73 | $15.77 | $13.78 | 7,732 |
| 2019-04-10 | $15.56 | $15.72 | $15.56 | $15.69 | $13.71 | 11,408 |
| 2019-04-09 | $15.47 | $15.47 | $15.37 | $15.38 | $13.44 | 7,646 |
| 2019-04-08 | $15.49 | $15.49 | $15.44 | $15.47 | $13.52 | 9,564 |
| 2019-04-05 | $15.41 | $15.55 | $15.39 | $15.55 | $13.59 | 9,598 |
| 2019-04-04 | $15.24 | $15.31 | $15.24 | $15.30 | $13.37 | 9,308 |
| 2019-04-03 | $15.40 | $15.45 | $15.39 | $15.43 | $13.48 | 16,480 |
| 2019-04-02 | $14.98 | $15.09 | $14.97 | $15.08 | $13.18 | 36,278 |
| 2019-04-01 | $14.72 | $14.95 | $14.72 | $14.94 | $13.06 | 17,722 |
| 2019-03-29 | $14.30 | $14.36 | $14.28 | $14.36 | $12.55 | 44,054 |
| 2019-03-28 | $14.16 | $14.18 | $14.14 | $14.17 | $12.38 | 4,950 |
| 2019-03-27 | $14.37 | $14.42 | $14.25 | $14.33 | $12.52 | 25,483 |
| 2019-03-26 | $14.36 | $14.37 | $14.18 | $14.23 | $12.44 | 18,555 |
| 2019-03-25 | $14.56 | $14.63 | $14.53 | $14.61 | $12.77 | 11,162 |
| 2019-03-22 | $14.65 | $14.65 | $14.39 | $14.39 | $12.57 | 8,541 |
| 2019-03-21 | $14.62 | $14.80 | $14.57 | $14.80 | $12.93 | 17,273 |
| 2019-03-20 | $14.90 | $15.10 | $14.87 | $15.05 | $13.15 | 11,196 |
| 2019-03-19 | $14.81 | $14.81 | $14.68 | $14.68 | $12.83 | 9,360 |
| 2019-03-18 | $14.75 | $14.79 | $14.74 | $14.79 | $12.92 | 8,820 |
| 2019-03-15 | $14.72 | $14.80 | $14.68 | $14.78 | $12.92 | 15,782 |
| 2019-03-14 | $14.64 | $14.66 | $14.62 | $14.64 | $12.79 | 8,238 |
| 2019-03-13 | $14.54 | $14.68 | $14.54 | $14.67 | $12.82 | 7,314 |
| 2019-03-12 | $14.43 | $14.46 | $14.39 | $14.43 | $12.61 | 10,006 |
| 2019-03-11 | $14.19 | $14.41 | $14.19 | $14.39 | $12.57 | 13,663 |
| 2019-03-08 | $14.05 | $14.24 | $14.05 | $14.24 | $12.44 | 25,026 |
| 2019-03-07 | $14.40 | $14.40 | $14.18 | $14.21 | $12.42 | 235,921 |
| 2019-03-06 | $14.64 | $14.66 | $14.62 | $14.64 | $12.79 | 12,605 |
| 2019-03-05 | $14.72 | $14.74 | $14.62 | $14.67 | $12.82 | 241,630 |
| 2019-03-04 | $14.66 | $14.67 | $14.60 | $14.65 | $12.80 | 8,476 |
| 2019-03-01 | $14.86 | $14.86 | $14.75 | $14.83 | $12.96 | 19,841 |
| 2019-02-28 | $14.66 | $14.72 | $14.64 | $14.67 | $12.82 | 17,795 |
| 2019-02-27 | $14.75 | $14.78 | $14.65 | $14.73 | $12.87 | 18,771 |
| 2019-02-26 | $14.67 | $14.79 | $14.67 | $14.74 | $12.88 | 9,313 |
| 2019-02-25 | $14.70 | $14.73 | $14.67 | $14.68 | $12.82 | 47,929 |
| 2019-02-22 | $14.59 | $14.68 | $14.59 | $14.67 | $12.82 | 16,332 |
| 2019-02-21 | $14.63 | $14.64 | $14.55 | $14.57 | $12.73 | 6,237 |
| 2019-02-20 | $14.69 | $14.79 | $14.69 | $14.78 | $12.92 | 25,671 |
| 2019-02-19 | $14.52 | $14.64 | $14.47 | $14.60 | $12.75 | 27,796 |
| 2019-02-15 | $13.97 | $13.99 | $13.91 | $13.97 | $12.21 | 21,353 |
| 2019-02-14 | $13.48 | $13.61 | $13.44 | $13.55 | $11.84 | 18,017 |
| 2019-02-13 | $13.51 | $13.57 | $13.47 | $13.51 | $11.81 | 30,562 |
| 2019-02-12 | $13.33 | $13.37 | $13.29 | $13.31 | $11.63 | 26,161 |
| 2019-02-11 | $13.21 | $13.24 | $13.18 | $13.23 | $11.56 | 17,001 |
| 2019-02-08 | $13.25 | $13.25 | $13.11 | $13.24 | $11.57 | 11,408 |
| 2019-02-07 | $13.37 | $13.39 | $13.35 | $13.35 | $11.67 | 11,678 |
| 2019-02-06 | $13.98 | $13.99 | $13.90 | $13.95 | $12.19 | 80,172 |
| 2019-02-05 | $14.03 | $14.07 | $14.02 | $14.02 | $12.25 | 84,919 |
| 2019-02-04 | $13.90 | $13.97 | $13.83 | $13.96 | $12.20 | 13,521 |
| 2019-02-01 | $13.96 | $14.04 | $13.91 | $13.96 | $12.20 | 259,669 |
| 2019-01-31 | $13.69 | $13.82 | $13.68 | $13.82 | $12.08 | 19,499 |
| 2019-01-30 | $13.74 | $13.98 | $13.73 | $13.95 | $12.19 | 15,785 |
| 2019-01-29 | $13.87 | $13.88 | $13.79 | $13.84 | $12.09 | 14,090 |
| 2019-01-28 | $13.72 | $13.87 | $13.72 | $13.86 | $12.11 | 33,270 |
| 2019-01-25 | $13.93 | $13.99 | $13.92 | $13.96 | $12.20 | 12,426 |
| 2019-01-24 | $13.63 | $13.67 | $13.58 | $13.66 | $11.94 | 45,110 |
| 2019-01-23 | $13.71 | $13.73 | $13.56 | $13.61 | $11.89 | 18,986 |
| 2019-01-22 | $13.67 | $13.76 | $13.58 | $13.68 | $11.95 | 49,087 |
| 2019-01-18 | $13.57 | $13.68 | $13.50 | $13.65 | $11.93 | 30,762 |
| 2019-01-17 | $13.22 | $13.44 | $13.22 | $13.41 | $11.72 | 24,653 |
| 2019-01-16 | $13.37 | $13.38 | $13.26 | $13.31 | $11.63 | 19,630 |
| 2019-01-15 | $13.22 | $13.24 | $13.10 | $13.18 | $11.52 | 14,499 |
| 2019-01-14 | $12.59 | $13.03 | $12.56 | $13.01 | $11.37 | 132,567 |
| 2019-01-11 | $12.89 | $12.94 | $12.84 | $12.93 | $11.30 | 31,763 |
| 2019-01-10 | $12.88 | $13.04 | $12.84 | $13.02 | $11.38 | 24,239 |
| 2019-01-09 | $12.96 | $13.04 | $12.94 | $13.01 | $11.37 | 24,747 |
| 2019-01-08 | $12.71 | $12.71 | $12.60 | $12.69 | $11.09 | 56,171 |
| 2019-01-07 | $12.49 | $12.60 | $12.47 | $12.54 | $10.96 | 41,512 |
| 2019-01-04 | $12.31 | $12.58 | $12.31 | $12.56 | $10.98 | 39,319 |
| 2019-01-03 | $12.03 | $12.04 | $11.90 | $11.95 | $10.44 | 63,064 |
| 2019-01-02 | $12.01 | $12.12 | $12.01 | $12.11 | $10.58 | 66,560 |
| 2018-12-31 | $12.17 | $12.40 | $12.17 | $12.22 | $10.68 | 257,436 |
| 2018-12-28 | $12.18 | $12.29 | $12.14 | $12.23 | $10.69 | 118,990 |
| 2018-12-27 | $11.82 | $12.12 | $11.80 | $12.12 | $10.59 | 167,021 |
| 2018-12-26 | $11.97 | $12.27 | $11.75 | $12.25 | $10.70 | 109,317 |
| 2018-12-24 | $11.99 | $12.40 | $11.82 | $11.83 | $10.34 | 60,584 |
| 2018-12-21 | $12.25 | $12.27 | $12.02 | $12.03 | $10.51 | 74,463 |
| 2018-12-20 | $12.05 | $12.19 | $11.97 | $12.06 | $10.54 | 89,491 |
| 2018-12-19 | $12.40 | $12.46 | $12.08 | $12.13 | $10.60 | 85,662 |
| 2018-12-18 | $12.41 | $12.42 | $12.19 | $12.27 | $10.72 | 174,451 |
| 2018-12-17 | $12.11 | $12.23 | $12.03 | $12.11 | $10.58 | 120,354 |
| 2018-12-14 | $12.32 | $12.38 | $12.17 | $12.18 | $10.64 | 117,088 |
| 2018-12-13 | $12.32 | $12.32 | $12.19 | $12.25 | $10.70 | 103,166 |
| 2018-12-12 | $12.33 | $12.55 | $12.29 | $12.47 | $10.90 | 78,176 |
| 2018-12-11 | $12.41 | $12.41 | $12.18 | $12.27 | $10.72 | 228,841 |
| 2018-12-10 | $12.36 | $12.36 | $12.08 | $12.28 | $10.73 | 221,033 |
| 2018-12-07 | $12.72 | $12.79 | $12.49 | $12.53 | $10.95 | 71,913 |
| 2018-12-06 | $12.48 | $12.66 | $12.37 | $12.66 | $11.06 | 125,504 |
| 2018-12-04 | $13.20 | $13.20 | $12.63 | $12.63 | $11.04 | 166,118 |
| 2018-12-03 | $13.45 | $13.52 | $13.41 | $13.44 | $11.74 | 47,542 |
| 2018-11-30 | $13.27 | $13.30 | $13.18 | $13.29 | $11.61 | 30,180 |
| 2018-11-29 | $13.51 | $13.57 | $13.44 | $13.50 | $11.80 | 40,912 |
| 2018-11-28 | $13.39 | $13.64 | $13.29 | $13.63 | $11.91 | 53,713 |
| 2018-11-27 | $13.42 | $13.52 | $13.39 | $13.50 | $11.80 | 117,401 |
| 2018-11-26 | $13.56 | $13.60 | $13.50 | $13.58 | $11.87 | 38,861 |
| 2018-11-23 | $13.22 | $13.31 | $13.22 | $13.28 | $11.60 | 4,551 |
| 2018-11-21 | $13.43 | $13.59 | $13.40 | $13.45 | $11.75 | 95,067 |
| 2018-11-20 | $13.27 | $13.36 | $13.17 | $13.23 | $11.56 | 116,053 |
| 2018-11-19 | $13.55 | $13.58 | $13.43 | $13.45 | $11.75 | 36,035 |
| 2018-11-16 | $13.58 | $13.76 | $13.58 | $13.70 | $11.97 | 21,576 |
| 2018-11-15 | $13.46 | $13.70 | $13.44 | $13.66 | $11.94 | 39,042 |
| 2018-11-14 | $13.77 | $13.77 | $13.49 | $13.66 | $11.94 | 107,052 |
| 2018-11-13 | $13.60 | $13.80 | $13.56 | $13.66 | $11.94 | 140,195 |
| 2018-11-12 | $13.40 | $13.45 | $13.31 | $13.32 | $11.64 | 73,790 |
| 2018-11-09 | $13.64 | $13.64 | $13.53 | $13.58 | $11.87 | 24,335 |
| 2018-11-08 | $14.06 | $14.06 | $13.68 | $13.75 | $12.02 | 67,411 |
| 2018-11-07 | $13.80 | $13.91 | $13.70 | $13.89 | $12.14 | 82,696 |
| 2018-11-06 | $13.50 | $13.59 | $13.46 | $13.57 | $11.86 | 130,752 |
| 2018-11-05 | $13.72 | $13.75 | $13.57 | $13.62 | $11.90 | 52,300 |
| 2018-11-02 | $13.98 | $14.00 | $13.76 | $13.90 | $12.15 | 92,979 |
| 2018-11-01 | $13.61 | $13.71 | $13.50 | $13.68 | $11.95 | 482,253 |
| 2018-10-31 | $13.49 | $13.60 | $13.49 | $13.54 | $11.83 | 42,784 |
| 2018-10-30 | $12.96 | $13.24 | $12.96 | $13.22 | $11.55 | 84,487 |
| 2018-10-29 | $13.16 | $13.18 | $12.78 | $12.89 | $11.26 | 109,330 |
| 2018-10-26 | $13.04 | $13.12 | $12.86 | $13.03 | $11.39 | 136,037 |
| 2018-10-25 | $12.86 | $13.09 | $12.86 | $13.02 | $11.38 | 460,687 |
| 2018-10-24 | $12.74 | $12.74 | $12.38 | $12.45 | $10.88 | 56,027 |
| 2018-10-23 | $12.82 | $13.14 | $12.82 | $13.05 | $11.40 | 199,857 |
| 2018-10-22 | $12.88 | $12.96 | $12.86 | $12.93 | $11.30 | 60,751 |
| 2018-10-19 | $12.85 | $13.06 | $12.84 | $13.01 | $11.37 | 64,554 |
| 2018-10-18 | $13.16 | $13.24 | $12.96 | $13.05 | $11.40 | 132,858 |
| 2018-10-17 | $14.44 | $14.52 | $14.35 | $14.41 | $12.59 | 77,239 |
| 2018-10-16 | $14.50 | $14.50 | $14.39 | $14.48 | $12.65 | 115,220 |
| 2018-10-15 | $14.14 | $14.22 | $14.08 | $14.16 | $12.37 | 38,069 |
| 2018-10-12 | $14.20 | $14.20 | $13.96 | $14.18 | $12.39 | 89,075 |
| 2018-10-11 | $14.42 | $14.42 | $14.20 | $14.23 | $12.44 | 65,409 |
| 2018-10-10 | $14.50 | $14.55 | $14.26 | $14.27 | $12.47 | 50,908 |
| 2018-10-09 | $14.60 | $14.76 | $14.58 | $14.72 | $12.86 | 101,153 |
| 2018-10-08 | $14.59 | $14.66 | $14.52 | $14.64 | $12.79 | 29,332 |
| 2018-10-05 | $14.88 | $14.97 | $14.82 | $14.94 | $13.06 | 39,238 |
| 2018-10-04 | $15.59 | $15.65 | $15.48 | $15.57 | $13.61 | 11,607 |
| 2018-10-03 | $15.57 | $15.63 | $15.49 | $15.54 | $13.58 | 35,884 |
| 2018-10-02 | $15.47 | $15.59 | $15.46 | $15.52 | $13.56 | 41,327 |
| 2018-10-01 | $15.66 | $15.67 | $15.60 | $15.62 | $13.65 | 37,812 |
| 2018-09-28 | $15.61 | $15.61 | $15.50 | $15.55 | $13.59 | 12,860 |
| 2018-09-27 | $15.75 | $15.85 | $15.71 | $15.73 | $13.75 | 12,809 |
| 2018-09-26 | $15.94 | $16.13 | $15.94 | $15.99 | $13.97 | 13,705 |
| 2018-09-25 | $16.12 | $16.13 | $15.94 | $16.01 | $13.99 | 25,203 |
| 2018-09-24 | $16.06 | $16.10 | $15.94 | $15.95 | $13.94 | 29,215 |
| 2018-09-21 | $16.28 | $16.28 | $16.19 | $16.21 | $14.17 | 19,642 |
| 2018-09-20 | $16.31 | $16.41 | $16.28 | $16.39 | $14.32 | 25,133 |
| 2018-09-19 | $15.66 | $15.78 | $15.65 | $15.72 | $13.74 | 43,923 |
| 2018-09-18 | $15.32 | $15.42 | $15.31 | $15.37 | $13.43 | 76,275 |
| 2018-09-17 | $15.27 | $15.31 | $15.22 | $15.24 | $13.32 | 65,783 |
| 2018-09-14 | $15.27 | $15.34 | $15.16 | $15.24 | $13.32 | 26,350 |
| 2018-09-13 | $15.31 | $15.32 | $15.24 | $15.30 | $13.37 | 20,213 |
| 2018-09-12 | $15.10 | $15.21 | $15.09 | $15.16 | $13.25 | 27,445 |
| 2018-09-11 | $14.96 | $15.23 | $14.96 | $15.19 | $13.27 | 90,704 |
| 2018-09-10 | $15.29 | $15.31 | $15.21 | $15.26 | $13.34 | 60,898 |
| 2018-09-07 | $15.24 | $15.27 | $15.13 | $15.22 | $13.30 | 30,625 |
| 2018-09-06 | $15.68 | $15.73 | $15.56 | $15.71 | $13.73 | 38,197 |
| 2018-09-05 | $15.66 | $15.71 | $15.55 | $15.68 | $13.70 | 66,677 |
| 2018-09-04 | $15.52 | $15.65 | $15.52 | $15.63 | $13.66 | 17,823 |
| 2018-08-31 | $15.92 | $15.97 | $15.79 | $15.87 | $13.87 | 34,586 |
| 2018-08-30 | $16.28 | $16.31 | $16.18 | $16.20 | $14.16 | 15,556 |
| 2018-08-29 | $16.40 | $16.56 | $16.38 | $16.56 | $14.47 | 27,382 |
| 2018-08-28 | $16.62 | $16.62 | $16.50 | $16.50 | $14.42 | 23,195 |
| 2018-08-27 | $16.52 | $16.66 | $16.51 | $16.61 | $14.51 | 24,540 |
| 2018-08-24 | $16.30 | $16.41 | $16.26 | $16.35 | $14.29 | 17,008 |
| 2018-08-23 | $16.11 | $16.21 | $16.10 | $16.14 | $14.10 | 21,443 |
| 2018-08-22 | $16.23 | $16.25 | $16.18 | $16.23 | $14.18 | 9,544 |
| 2018-08-21 | $16.11 | $16.30 | $16.10 | $16.25 | $14.20 | 66,237 |
| 2018-08-20 | $15.82 | $15.91 | $15.76 | $15.91 | $13.90 | 24,130 |
| 2018-08-17 | $15.54 | $15.68 | $15.52 | $15.68 | $13.70 | 35,709 |
| 2018-08-16 | $15.96 | $16.01 | $15.88 | $15.98 | $13.96 | 45,300 |
| 2018-08-15 | $15.55 | $15.71 | $15.51 | $15.65 | $13.68 | 48,659 |
| 2018-08-14 | $15.84 | $15.94 | $15.79 | $15.90 | $13.89 | 75,821 |
| 2018-08-13 | $15.87 | $16.04 | $15.82 | $15.88 | $13.88 | 36,124 |
| 2018-08-10 | $15.89 | $15.99 | $15.89 | $15.93 | $13.92 | 26,069 |
| 2018-08-09 | $16.58 | $16.58 | $16.42 | $16.44 | $14.37 | 15,787 |
| 2018-08-08 | $16.78 | $16.82 | $16.73 | $16.78 | $14.66 | 7,665 |
| 2018-08-07 | $16.65 | $16.68 | $16.58 | $16.66 | $14.56 | 35,791 |
| 2018-08-06 | $16.25 | $16.42 | $16.25 | $16.37 | $14.31 | 15,715 |
| 2018-08-03 | $16.21 | $16.22 | $16.07 | $16.18 | $14.14 | 27,676 |
| 2018-08-02 | $16.08 | $16.28 | $16.08 | $16.28 | $14.23 | 22,749 |
| 2018-08-01 | $16.58 | $16.64 | $16.54 | $16.54 | $14.45 | 20,699 |
| 2018-07-31 | $16.90 | $17.03 | $16.88 | $16.95 | $14.81 | 24,704 |
| 2018-07-30 | $16.86 | $16.97 | $16.78 | $16.82 | $14.70 | 21,249 |
| 2018-07-27 | $16.93 | $16.95 | $16.85 | $16.90 | $14.77 | 13,138 |
| 2018-07-26 | $16.83 | $16.87 | $16.76 | $16.76 | $14.65 | 15,725 |
| 2018-07-25 | $16.52 | $16.62 | $16.38 | $16.62 | $14.52 | 18,134 |
| 2018-07-24 | $16.64 | $16.70 | $16.51 | $16.57 | $14.48 | 30,027 |
| 2018-07-23 | $16.27 | $16.27 | $16.17 | $16.20 | $14.16 | 10,196 |
| 2018-07-20 | $16.35 | $16.46 | $16.32 | $16.42 | $14.35 | 12,809 |
| 2018-07-19 | $16.42 | $16.55 | $16.37 | $16.51 | $14.43 | 21,022 |
| 2018-07-18 | $16.47 | $16.57 | $16.47 | $16.52 | $14.44 | 42,157 |
| 2018-07-17 | $16.48 | $16.59 | $16.46 | $16.54 | $14.45 | 56,283 |
| 2018-07-16 | $16.52 | $16.52 | $16.39 | $16.45 | $14.38 | 28,549 |
| 2018-07-13 | $16.53 | $16.57 | $16.48 | $16.57 | $14.48 | 19,124 |
| 2018-07-12 | $16.55 | $16.59 | $16.50 | $16.55 | $14.46 | 36,729 |
| 2018-07-11 | $16.64 | $16.65 | $16.51 | $16.54 | $14.45 | 21,816 |
| 2018-07-10 | $16.86 | $16.95 | $16.83 | $16.91 | $14.78 | 44,934 |
| 2018-07-09 | $17.03 | $17.09 | $17.01 | $17.08 | $14.93 | 25,325 |
| 2018-07-06 | $16.95 | $17.07 | $16.95 | $17.04 | $14.89 | 37,861 |
| 2018-07-05 | $16.89 | $17.03 | $16.89 | $16.99 | $14.84 | 15,672 |
| 2018-07-03 | $16.67 | $16.77 | $16.61 | $16.64 | $14.54 | 6,081 |
| 2018-07-02 | $16.51 | $16.67 | $16.49 | $16.61 | $14.51 | 46,062 |
| 2018-06-29 | $16.78 | $16.85 | $16.74 | $16.75 | $14.64 | 12,743 |
| 2018-06-28 | $16.64 | $16.65 | $16.55 | $16.63 | $14.53 | 119,189 |
| 2018-06-27 | $16.94 | $16.99 | $16.72 | $16.73 | $14.62 | 29,753 |
| 2018-06-26 | $16.75 | $16.92 | $16.68 | $16.76 | $14.65 | 147,004 |
| 2018-06-25 | $16.70 | $16.84 | $16.67 | $16.79 | $14.67 | 39,030 |
| 2018-06-22 | $16.95 | $17.10 | $16.88 | $17.02 | $14.87 | 14,524 |
| 2018-06-21 | $17.11 | $17.12 | $16.94 | $17.00 | $14.86 | 19,584 |
| 2018-06-20 | $17.36 | $17.41 | $17.34 | $17.36 | $15.17 | 11,221 |
| 2018-06-19 | $17.15 | $17.40 | $17.15 | $17.39 | $15.20 | 30,842 |
| 2018-06-18 | $17.58 | $17.65 | $17.55 | $17.64 | $15.41 | 25,512 |
| 2018-06-15 | $17.87 | $17.89 | $17.79 | $17.86 | $15.61 | 15,252 |
| 2018-06-14 | $17.95 | $18.09 | $17.95 | $17.99 | $15.72 | 11,706 |
| 2018-06-13 | $18.17 | $18.20 | $18.05 | $18.05 | $15.77 | 16,942 |
| 2018-06-12 | $18.47 | $18.50 | $18.36 | $18.41 | $16.09 | 135,685 |
| 2018-06-11 | $18.57 | $18.58 | $18.52 | $18.53 | $16.19 | 192,241 |
| 2018-06-08 | $18.37 | $18.52 | $18.33 | $18.46 | $16.13 | 22,562 |
| 2018-06-07 | $18.55 | $18.60 | $18.33 | $18.38 | $16.06 | 25,000 |
| 2018-06-06 | $18.36 | $18.54 | $18.35 | $18.52 | $16.18 | 11,831 |
| 2018-06-05 | $18.13 | $18.21 | $18.06 | $18.17 | $15.88 | 31,246 |
| 2018-06-04 | $18.20 | $18.20 | $18.06 | $18.08 | $15.80 | 20,171 |
| 2018-06-01 | $18.09 | $18.09 | $17.88 | $17.96 | $15.69 | 20,545 |
| 2018-05-31 | $17.72 | $17.75 | $17.50 | $17.70 | $15.47 | 20,296 |
| 2018-05-30 | $17.76 | $17.76 | $17.51 | $17.63 | $15.41 | 50,928 |
| 2018-05-29 | $17.81 | $17.83 | $17.44 | $17.61 | $15.39 | 24,294 |
| 2018-05-25 | $18.33 | $18.41 | $18.29 | $18.39 | $16.07 | 12,937 |
| 2018-05-24 | $18.54 | $18.57 | $18.47 | $18.48 | $16.15 | 14,906 |
| 2018-05-23 | $18.66 | $18.72 | $18.55 | $18.71 | $16.35 | 20,215 |
| 2018-05-22 | $19.18 | $19.18 | $19.03 | $19.09 | $16.68 | 23,334 |
| 2018-05-21 | $18.88 | $19.04 | $18.87 | $19.00 | $16.60 | 15,752 |
| 2018-05-18 | $18.97 | $18.97 | $18.86 | $18.93 | $16.54 | 73,377 |
| 2018-05-17 | $19.11 | $19.12 | $19.02 | $19.06 | $16.66 | 7,566 |
| 2018-05-16 | $18.74 | $18.85 | $18.71 | $18.79 | $16.42 | 90,330 |
| 2018-05-15 | $18.94 | $18.96 | $18.79 | $18.80 | $16.43 | 13,014 |
| 2018-05-14 | $18.88 | $18.96 | $18.85 | $18.90 | $16.52 | 5,136 |
| 2018-05-11 | $19.05 | $19.11 | $19.01 | $19.05 | $16.65 | 6,421 |
| 2018-05-10 | $19.20 | $19.35 | $19.20 | $19.35 | $16.91 | 10,522 |
| 2018-05-09 | $19.89 | $20.24 | $19.89 | $20.09 | $17.28 | 13,102 |
| 2018-05-08 | $19.62 | $19.85 | $19.59 | $19.85 | $17.08 | 20,133 |
| 2018-05-07 | $19.91 | $19.94 | $19.86 | $19.92 | $17.14 | 8,517 |
| 2018-05-04 | $20.02 | $20.10 | $19.99 | $20.08 | $17.28 | 5,997 |
| 2018-05-03 | $19.82 | $19.91 | $19.73 | $19.86 | $17.09 | 4,498 |
| 2018-05-02 | $19.74 | $19.75 | $19.58 | $19.61 | $16.87 | 42,580 |
| 2018-05-01 | $19.30 | $19.44 | $19.27 | $19.44 | $16.73 | 8,162 |
| 2018-04-30 | $19.53 | $19.59 | $19.50 | $19.54 | $16.81 | 8,484 |
| 2018-04-27 | $19.52 | $19.61 | $19.51 | $19.61 | $16.87 | 6,022 |
| 2018-04-26 | $19.60 | $19.68 | $19.58 | $19.62 | $16.88 | 72,276 |
| 2018-04-25 | $19.55 | $19.67 | $19.43 | $19.61 | $16.87 | 11,343 |
| 2018-04-24 | $19.58 | $19.63 | $19.44 | $19.51 | $16.79 | 14,668 |
| 2018-04-23 | $19.79 | $19.92 | $19.79 | $19.86 | $17.09 | 11,680 |
| 2018-04-20 | $19.93 | $19.96 | $19.88 | $19.93 | $17.15 | 4,027 |
| 2018-04-19 | $20.08 | $20.29 | $20.06 | $20.14 | $17.33 | 21,001 |
| 2018-04-18 | $20.11 | $20.19 | $20.08 | $20.09 | $17.28 | 8,614 |
| 2018-04-17 | $19.70 | $19.95 | $19.70 | $19.85 | $17.08 | 35,158 |
| 2018-04-16 | $19.65 | $19.70 | $19.60 | $19.68 | $16.93 | 77,306 |
| 2018-04-13 | $19.51 | $19.69 | $19.50 | $19.60 | $16.86 | 91,092 |
| 2018-04-12 | $19.41 | $19.55 | $19.39 | $19.50 | $16.78 | 11,945 |
| 2018-04-11 | $19.68 | $19.68 | $19.59 | $19.60 | $16.86 | 6,964 |
| 2018-04-10 | $19.94 | $20.06 | $19.94 | $20.03 | $17.23 | 35,106 |
| 2018-04-09 | $19.89 | $19.98 | $19.81 | $19.81 | $17.04 | 8,293 |
| 2018-04-06 | $19.78 | $19.81 | $19.57 | $19.59 | $16.85 | 15,560 |
| 2018-04-05 | $19.74 | $19.82 | $19.73 | $19.80 | $17.04 | 9,006 |
| 2018-04-04 | $19.26 | $19.46 | $19.26 | $19.46 | $16.74 | 10,686 |
| 2018-04-03 | $19.34 | $19.53 | $19.31 | $19.47 | $16.75 | 24,908 |
| 2018-04-02 | $19.64 | $19.64 | $19.16 | $19.37 | $16.67 | 12,648 |
| 2018-03-29 | $19.61 | $19.70 | $19.55 | $19.64 | $16.90 | 13,058 |
| 2018-03-28 | $19.58 | $19.69 | $19.55 | $19.58 | $16.85 | 29,054 |
| 2018-03-27 | $19.71 | $19.86 | $19.52 | $19.52 | $16.79 | 28,472 |
| 2018-03-26 | $19.67 | $19.69 | $19.33 | $19.56 | $16.83 | 20,159 |
| 2018-03-23 | $19.33 | $19.50 | $19.22 | $19.29 | $16.60 | 26,598 |
| 2018-03-22 | $19.35 | $19.60 | $19.35 | $19.45 | $16.73 | 15,126 |
| 2018-03-21 | $19.91 | $20.09 | $19.90 | $20.04 | $17.24 | 30,473 |
| 2018-03-20 | $20.03 | $20.15 | $20.03 | $20.09 | $17.28 | 13,281 |
| 2018-03-19 | $20.14 | $20.24 | $20.11 | $20.22 | $17.40 | 13,637 |
| 2018-03-16 | $20.17 | $20.26 | $20.17 | $20.21 | $17.39 | 12,369 |
| 2018-03-15 | $20.12 | $20.30 | $20.12 | $20.23 | $17.41 | 14,787 |
| 2018-03-14 | $20.36 | $20.36 | $20.24 | $20.30 | $17.47 | 15,976 |
| 2018-03-13 | $20.47 | $20.49 | $20.30 | $20.33 | $17.49 | 21,489 |
| 2018-03-12 | $20.36 | $20.49 | $20.36 | $20.48 | $17.62 | 32,927 |
| 2018-03-09 | $20.25 | $20.36 | $20.25 | $20.34 | $17.50 | 12,323 |
| 2018-03-08 | $20.21 | $20.21 | $20.05 | $20.10 | $17.29 | 29,690 |
| 2018-03-07 | $20.15 | $20.30 | $20.12 | $20.27 | $17.44 | 13,412 |
| 2018-03-06 | $20.09 | $20.17 | $20.01 | $20.14 | $17.33 | 25,365 |
| 2018-03-05 | $19.70 | $20.06 | $19.70 | $20.02 | $17.22 | 19,633 |
| 2018-03-02 | $19.63 | $19.72 | $19.51 | $19.69 | $16.94 | 27,502 |
| 2018-03-01 | $19.93 | $20.02 | $19.81 | $19.97 | $17.18 | 25,907 |
| 2018-02-28 | $20.21 | $20.24 | $20.01 | $20.01 | $17.22 | 18,589 |
| 2018-02-27 | $20.18 | $20.18 | $19.98 | $19.98 | $17.19 | 20,800 |
| 2018-02-26 | $20.11 | $20.43 | $20.11 | $20.41 | $17.56 | 13,857 |
| 2018-02-23 | $20.38 | $20.45 | $20.33 | $20.43 | $17.58 | 19,875 |
| 2018-02-22 | $20.30 | $20.39 | $20.22 | $20.29 | $17.45 | 11,846 |
| 2018-02-21 | $20.52 | $20.72 | $20.42 | $20.45 | $17.59 | 13,834 |
| 2018-02-20 | $20.52 | $20.66 | $20.47 | $20.52 | $17.65 | 18,407 |
| 2018-02-16 | $20.79 | $20.98 | $20.79 | $20.87 | $17.96 | 12,053 |
| 2018-02-15 | $20.87 | $20.89 | $20.64 | $20.89 | $17.97 | 13,533 |
| 2018-02-14 | $20.32 | $20.76 | $20.30 | $20.74 | $17.84 | 14,158 |
| 2018-02-13 | $20.45 | $20.48 | $20.35 | $20.40 | $17.55 | 11,256 |
| 2018-02-12 | $20.24 | $20.56 | $20.24 | $20.49 | $17.63 | 14,622 |
| 2018-02-09 | $20.03 | $20.15 | $19.65 | $20.10 | $17.29 | 19,389 |
| 2018-02-08 | $20.31 | $20.33 | $19.89 | $19.89 | $17.11 | 36,745 |
| 2018-02-07 | $20.68 | $20.77 | $20.46 | $20.46 | $17.60 | 31,508 |
| 2018-02-06 | $20.69 | $21.10 | $20.67 | $21.03 | $18.09 | 20,915 |
| 2018-02-05 | $21.09 | $21.17 | $20.46 | $20.51 | $17.65 | 16,581 |
| 2018-02-02 | $21.44 | $21.47 | $21.31 | $21.35 | $18.37 | 7,887 |
| 2018-02-01 | $21.51 | $21.78 | $21.51 | $21.71 | $18.68 | 7,035 |
| 2018-01-31 | $21.87 | $21.89 | $21.58 | $21.64 | $18.62 | 21,945 |
| 2018-01-30 | $21.75 | $21.83 | $21.75 | $21.83 | $18.78 | 10,706 |
| 2018-01-29 | $22.00 | $22.00 | $21.90 | $21.94 | $18.88 | 6,880 |
| 2018-01-26 | $22.33 | $22.41 | $22.26 | $22.36 | $19.24 | 9,666 |
| 2018-01-25 | $22.23 | $22.37 | $22.03 | $22.30 | $19.19 | 335,835 |
| 2018-01-24 | $22.67 | $22.71 | $22.30 | $22.36 | $19.24 | 8,242 |
| 2018-01-23 | $22.71 | $22.79 | $22.66 | $22.79 | $19.61 | 17,881 |
| 2018-01-22 | $22.56 | $22.58 | $22.52 | $22.58 | $19.43 | 6,921 |
| 2018-01-19 | $22.70 | $22.72 | $22.55 | $22.66 | $19.50 | 6,818 |
| 2018-01-18 | $22.70 | $22.71 | $22.58 | $22.67 | $19.50 | 7,481 |
| 2018-01-17 | $22.48 | $22.67 | $22.48 | $22.57 | $19.42 | 13,250 |
| 2018-01-16 | $22.57 | $22.61 | $22.45 | $22.47 | $19.33 | 19,510 |
| 2018-01-12 | $22.80 | $23.06 | $22.80 | $23.04 | $19.82 | 37,429 |
| 2018-01-11 | $22.85 | $23.01 | $22.85 | $23.01 | $19.80 | 7,229 |
| 2018-01-10 | $22.55 | $22.59 | $22.46 | $22.52 | $19.38 | 10,178 |
| 2018-01-09 | $22.40 | $22.45 | $22.37 | $22.39 | $19.26 | 11,470 |
| 2018-01-08 | $22.38 | $22.38 | $22.27 | $22.34 | $19.22 | 8,864 |
| 2018-01-05 | $22.13 | $22.29 | $22.13 | $22.29 | $19.18 | 8,205 |
| 2018-01-04 | $22.33 | $22.34 | $22.26 | $22.28 | $19.17 | 8,102 |
| 2018-01-03 | $21.94 | $21.96 | $21.86 | $21.93 | $18.87 | 14,612 |
| 2018-01-02 | $21.59 | $21.69 | $21.57 | $21.69 | $18.66 | 8,691 |
| 2017-12-29 | $21.69 | $21.69 | $21.56 | $21.58 | $18.57 | 17,135 |
| 2017-12-28 | $21.83 | $21.83 | $21.43 | $21.67 | $18.64 | 14,717 |
| 2017-12-27 | $21.36 | $21.38 | $21.25 | $21.29 | $18.32 | 7,031 |
| 2017-12-26 | $21.31 | $21.36 | $21.30 | $21.35 | $18.37 | 2,544 |
| 2017-12-22 | $21.28 | $21.34 | $21.27 | $21.33 | $18.35 | 5,214 |
| 2017-12-21 | $21.40 | $21.44 | $21.33 | $21.36 | $18.38 | 5,562 |
| 2017-12-20 | $21.31 | $21.31 | $21.18 | $21.21 | $18.25 | 10,473 |
| 2017-12-19 | $21.38 | $21.41 | $21.28 | $21.37 | $18.39 | 13,102 |
| 2017-12-18 | $21.30 | $21.31 | $21.19 | $21.21 | $18.25 | 14,889 |
| 2017-12-15 | $21.16 | $21.23 | $21.08 | $21.15 | $18.20 | 18,020 |
| 2017-12-14 | $20.98 | $21.02 | $20.93 | $20.98 | $18.05 | 4,540 |
| 2017-12-13 | $21.15 | $21.21 | $21.06 | $21.16 | $18.21 | 11,930 |
| 2017-12-12 | $21.15 | $21.19 | $21.09 | $21.12 | $18.17 | 8,383 |
| 2017-12-11 | $21.22 | $21.26 | $21.22 | $21.25 | $18.28 | 4,789 |
| 2017-12-08 | $21.25 | $21.29 | $21.19 | $21.27 | $18.30 | 14,663 |
| 2017-12-07 | $21.14 | $21.27 | $21.14 | $21.20 | $18.24 | 8,612 |
| 2017-12-06 | $20.98 | $21.20 | $20.98 | $21.14 | $18.19 | 7,705 |
| 2017-12-05 | $21.22 | $21.28 | $21.17 | $21.17 | $18.21 | 10,942 |
| 2017-12-04 | $21.32 | $21.35 | $21.24 | $21.27 | $18.30 | 17,675 |
| 2017-12-01 | $21.23 | $21.23 | $21.05 | $21.13 | $18.18 | 8,393 |
| 2017-11-30 | $21.23 | $21.32 | $21.18 | $21.27 | $18.30 | 13,026 |
| 2017-11-29 | $21.16 | $21.16 | $21.09 | $21.10 | $18.15 | 4,235 |
| 2017-11-28 | $21.26 | $21.32 | $21.21 | $21.27 | $18.30 | 7,030 |
| 2017-11-27 | $21.39 | $21.40 | $21.27 | $21.30 | $18.33 | 8,948 |
| 2017-11-24 | $21.61 | $21.61 | $21.50 | $21.55 | $18.54 | 9,696 |
| 2017-11-22 | $21.23 | $21.26 | $21.13 | $21.24 | $18.27 | 12,192 |
| 2017-11-21 | $21.60 | $21.60 | $21.34 | $21.38 | $18.39 | 11,645 |
| 2017-11-20 | $21.73 | $21.80 | $21.73 | $21.77 | $18.73 | 9,470 |
| 2017-11-17 | $21.81 | $21.89 | $21.81 | $21.82 | $18.77 | 4,563 |
| 2017-11-16 | $21.57 | $21.79 | $21.56 | $21.79 | $18.75 | 24,307 |
| 2017-11-15 | $20.83 | $21.08 | $20.83 | $21.06 | $18.12 | 5,790 |
| 2017-11-14 | $21.02 | $21.19 | $21.02 | $21.16 | $18.21 | 6,804 |
| 2017-11-13 | $20.92 | $21.07 | $20.92 | $21.07 | $18.13 | 10,727 |
| 2017-11-10 | $21.21 | $21.34 | $21.21 | $21.34 | $18.36 | 7,488 |
| 2017-11-09 | $20.96 | $21.04 | $20.88 | $21.01 | $18.08 | 11,504 |
| 2017-11-08 | $20.73 | $20.95 | $20.72 | $20.93 | $18.01 | 26,568 |
| 2017-11-07 | $19.68 | $19.68 | $19.56 | $19.60 | $16.86 | 7,563 |
| 2017-11-06 | $19.71 | $19.74 | $19.68 | $19.74 | $16.98 | 4,569 |
| 2017-11-03 | $19.89 | $19.89 | $19.76 | $19.82 | $17.05 | 9,522 |
| 2017-11-02 | $19.99 | $20.19 | $19.99 | $20.19 | $17.37 | 9,041 |
| 2017-11-01 | $20.47 | $20.47 | $20.09 | $20.12 | $17.31 | 21,525 |
| 2017-10-31 | $20.49 | $20.59 | $20.48 | $20.54 | $17.67 | 14,331 |
| 2017-10-30 | $20.33 | $20.34 | $20.27 | $20.34 | $17.50 | 33,342 |
| 2017-10-27 | $20.06 | $20.12 | $20.01 | $20.11 | $17.30 | 12,230 |
| 2017-10-26 | $20.29 | $20.40 | $20.27 | $20.33 | $17.49 | 13,566 |
| 2017-10-25 | $20.43 | $20.47 | $20.18 | $20.31 | $17.47 | 16,312 |
| 2017-10-24 | $20.27 | $20.31 | $20.27 | $20.30 | $17.47 | 3,623 |
| 2017-10-23 | $20.12 | $20.12 | $20.03 | $20.05 | $17.25 | 5,325 |
| 2017-10-20 | $20.02 | $20.02 | $19.94 | $19.97 | $17.18 | 5,016 |
| 2017-10-19 | $19.68 | $19.85 | $19.68 | $19.85 | $17.08 | 10,181 |
| 2017-10-18 | $19.73 | $19.78 | $19.68 | $19.76 | $17.00 | 6,802 |
| 2017-10-17 | $19.76 | $19.78 | $19.72 | $19.75 | $16.99 | 13,267 |
| 2017-10-16 | $20.06 | $20.06 | $19.90 | $19.90 | $17.12 | 3,348 |
| 2017-10-13 | $20.36 | $20.36 | $20.20 | $20.24 | $17.41 | 3,737 |
| 2017-10-12 | $20.31 | $20.34 | $20.25 | $20.28 | $17.45 | 6,823 |
| 2017-10-11 | $20.38 | $20.39 | $20.29 | $20.39 | $17.54 | 1,892 |
| 2017-10-10 | $20.21 | $20.21 | $20.18 | $20.20 | $17.38 | 7,435 |
| 2017-10-09 | $19.88 | $19.88 | $19.84 | $19.84 | $17.07 | 3,346 |
| 2017-10-06 | $19.94 | $20.07 | $19.91 | $20.07 | $17.27 | 11,640 |
| 2017-10-05 | $20.10 | $20.13 | $20.07 | $20.11 | $17.30 | 4,018 |
| 2017-10-04 | $20.10 | $20.10 | $20.00 | $20.05 | $17.25 | 14,826 |
| 2017-10-03 | $20.11 | $20.20 | $20.11 | $20.20 | $17.38 | 6,406 |
| 2017-10-02 | $20.16 | $20.17 | $20.08 | $20.17 | $17.35 | 130,643 |
| 2017-09-29 | $20.37 | $20.56 | $20.37 | $20.56 | $17.69 | 36,780 |
| 2017-09-28 | $20.35 | $20.39 | $20.30 | $20.37 | $17.53 | 101,804 |
| 2017-09-27 | $20.10 | $20.20 | $20.07 | $20.19 | $17.37 | 10,742 |
| 2017-09-26 | $19.65 | $19.78 | $19.65 | $19.73 | $16.97 | 13,196 |
| 2017-09-25 | $19.91 | $19.91 | $19.72 | $19.75 | $16.99 | 13,460 |
| 2017-09-22 | $20.38 | $20.43 | $20.36 | $20.38 | $17.53 | 7,576 |
| 2017-09-21 | $20.41 | $20.42 | $20.31 | $20.31 | $17.47 | 7,306 |
| 2017-09-20 | $20.00 | $20.12 | $19.88 | $20.05 | $17.25 | 21,734 |
| 2017-09-19 | $19.93 | $19.95 | $19.89 | $19.94 | $17.16 | 14,944 |
| 2017-09-18 | $19.69 | $19.71 | $19.66 | $19.71 | $16.96 | 7,466 |
| 2017-09-15 | $19.65 | $19.69 | $19.62 | $19.65 | $16.91 | 5,479 |
| 2017-09-14 | $19.47 | $19.59 | $19.46 | $19.59 | $16.85 | 6,003 |
| 2017-09-13 | $19.70 | $19.70 | $19.52 | $19.52 | $16.79 | 154,658 |
| 2017-09-12 | $19.70 | $19.76 | $19.70 | $19.74 | $16.98 | 3,592 |
| 2017-09-11 | $19.90 | $19.91 | $19.86 | $19.87 | $17.10 | 6,715 |
| 2017-09-08 | $19.72 | $19.80 | $19.71 | $19.75 | $16.99 | 12,834 |
| 2017-09-07 | $19.54 | $19.59 | $19.53 | $19.57 | $16.84 | 7,566 |
| 2017-09-06 | $19.30 | $19.37 | $19.27 | $19.34 | $16.64 | 18,487 |
| 2017-09-05 | $19.34 | $19.40 | $19.20 | $19.23 | $16.54 | 5,527 |
| 2017-09-01 | $19.38 | $19.39 | $19.28 | $19.29 | $16.60 | 10,499 |
| 2017-08-31 | $19.16 | $19.21 | $19.11 | $19.20 | $16.52 | 14,782 |
| 2017-08-30 | $18.74 | $18.81 | $18.73 | $18.75 | $16.13 | 13,897 |
| 2017-08-29 | $18.53 | $18.65 | $18.49 | $18.62 | $16.02 | 17,109 |
| 2017-08-28 | $18.78 | $18.89 | $18.76 | $18.87 | $16.23 | 8,139 |
| 2017-08-25 | $18.94 | $19.03 | $18.88 | $18.97 | $16.32 | 14,108 |
| 2017-08-24 | $18.95 | $18.95 | $18.87 | $18.88 | $16.24 | 3,509 |
| 2017-08-23 | $18.88 | $18.96 | $18.88 | $18.91 | $16.27 | 7,276 |
| 2017-08-22 | $18.94 | $19.07 | $18.94 | $19.06 | $16.40 | 10,600 |
| 2017-08-21 | $18.66 | $18.79 | $18.66 | $18.77 | $16.15 | 14,576 |
| 2017-08-18 | $18.65 | $18.73 | $18.62 | $18.70 | $16.09 | 2,802 |
| 2017-08-17 | $18.81 | $18.91 | $18.79 | $18.80 | $16.17 | 6,186 |
| 2017-08-16 | $19.14 | $19.20 | $19.07 | $19.18 | $16.50 | 8,158 |
| 2017-08-15 | $18.78 | $18.92 | $18.76 | $18.91 | $16.27 | 13,485 |
| 2017-08-14 | $18.93 | $18.96 | $18.87 | $18.95 | $16.30 | 6,287 |
| 2017-08-11 | $18.69 | $18.78 | $18.69 | $18.72 | $16.11 | 11,900 |
| 2017-08-10 | $18.52 | $18.60 | $18.43 | $18.47 | $15.89 | 11,104 |
| 2017-08-09 | $18.73 | $18.92 | $18.73 | $18.91 | $16.27 | 11,602 |
| 2017-08-08 | $19.27 | $19.27 | $19.03 | $19.07 | $16.41 | 19,281 |
| 2017-08-07 | $19.46 | $19.50 | $19.46 | $19.48 | $16.76 | 8,552 |
| 2017-08-04 | $19.60 | $19.60 | $19.54 | $19.60 | $16.86 | 2,780 |
| 2017-08-03 | $19.43 | $19.48 | $19.42 | $19.46 | $16.74 | 3,879 |
| 2017-08-02 | $19.44 | $19.53 | $19.43 | $19.50 | $16.78 | 3,853 |
| 2017-08-01 | $20.14 | $20.14 | $20.04 | $20.04 | $17.24 | 3,561 |
| 2017-07-31 | $19.66 | $19.80 | $19.66 | $19.75 | $16.99 | 2,079 |
| 2017-07-28 | $19.65 | $19.73 | $19.64 | $19.66 | $16.91 | 31,070 |
| 2017-07-27 | $19.69 | $19.69 | $19.57 | $19.67 | $16.92 | 5,981 |
| 2017-07-26 | $20.05 | $20.06 | $19.89 | $20.00 | $17.21 | 4,791 |
| 2017-07-25 | $19.92 | $19.97 | $19.91 | $19.95 | $17.16 | 3,982 |
| 2017-07-24 | $19.58 | $19.75 | $19.58 | $19.75 | $16.99 | 4,343 |
| 2017-07-21 | $19.77 | $19.77 | $19.59 | $19.71 | $16.96 | 6,385 |
| 2017-07-20 | $20.10 | $20.11 | $19.97 | $20.03 | $17.23 | 13,639 |
| 2017-07-19 | $19.66 | $19.73 | $19.66 | $19.73 | $16.97 | 5,447 |
| 2017-07-18 | $19.66 | $19.73 | $19.66 | $19.69 | $16.94 | 11,221 |
| 2017-07-17 | $19.80 | $19.85 | $19.80 | $19.83 | $17.06 | 2,791 |
| 2017-07-14 | $19.52 | $19.77 | $19.52 | $19.75 | $16.99 | 3,122 |
| 2017-07-13 | $19.86 | $19.86 | $19.68 | $19.81 | $17.04 | 8,476 |
| 2017-07-12 | $20.05 | $20.07 | $19.99 | $20.05 | $17.25 | 3,259 |
| 2017-07-11 | $19.88 | $20.09 | $19.84 | $20.09 | $17.28 | 6,857 |
| 2017-07-10 | $19.91 | $19.98 | $19.91 | $19.96 | $17.17 | 8,439 |
| 2017-07-07 | $19.88 | $20.04 | $19.82 | $20.04 | $17.24 | 5,676 |
| 2017-07-06 | $19.85 | $19.98 | $19.81 | $19.92 | $17.14 | 498,165 |
| 2017-07-05 | $19.77 | $19.85 | $19.73 | $19.85 | $17.08 | 2,883 |
| 2017-07-03 | $19.68 | $19.73 | $19.64 | $19.64 | $16.90 | 5,973 |
| 2017-06-30 | $19.42 | $19.42 | $19.28 | $19.37 | $16.67 | 6,336 |
| 2017-06-29 | $19.20 | $19.45 | $19.20 | $19.43 | $16.72 | 6,695 |
| 2017-06-28 | $19.40 | $19.45 | $19.36 | $19.45 | $16.73 | 24,987 |
| 2017-06-27 | $19.22 | $19.23 | $19.14 | $19.19 | $16.51 | 1,800 |
| 2017-06-26 | $19.18 | $19.28 | $19.13 | $19.18 | $16.50 | 8,700 |
| 2017-06-23 | $19.13 | $19.23 | $19.13 | $19.17 | $16.49 | 9,000 |
| 2017-06-22 | $19.12 | $19.17 | $19.10 | $19.10 | $16.43 | 3,900 |
| 2017-06-21 | $19.35 | $19.37 | $19.28 | $19.34 | $16.64 | 3,396 |
| 2017-06-20 | $19.32 | $19.34 | $19.24 | $19.28 | $16.59 | 6,300 |
| 2017-06-19 | $19.40 | $19.40 | $19.33 | $19.33 | $16.63 | 6,108 |
| 2017-06-16 | $19.31 | $19.36 | $19.24 | $19.33 | $16.63 | 13,746 |
| 2017-06-15 | $18.95 | $19.05 | $18.95 | $19.03 | $16.37 | 6,286 |
| 2017-06-14 | $19.59 | $19.59 | $19.36 | $19.42 | $16.70 | 139,188 |
| 2017-06-13 | $19.40 | $19.48 | $19.37 | $19.46 | $16.74 | 20,812 |
| 2017-06-12 | $19.05 | $19.21 | $19.03 | $19.20 | $16.52 | 110,568 |
| 2017-06-09 | $18.87 | $18.94 | $18.75 | $18.80 | $16.17 | 11,740 |
| 2017-06-08 | $18.45 | $18.53 | $18.42 | $18.46 | $15.88 | 8,187 |
| 2017-06-07 | $18.28 | $18.36 | $18.28 | $18.34 | $15.78 | 7,956 |
| 2017-06-06 | $18.49 | $18.54 | $18.48 | $18.50 | $15.92 | 10,707 |
| 2017-06-05 | $18.84 | $18.84 | $18.76 | $18.76 | $16.14 | 2,921 |
| 2017-06-02 | $18.78 | $18.94 | $18.78 | $18.90 | $16.26 | 2,277 |
| 2017-06-01 | $18.66 | $18.71 | $18.61 | $18.71 | $16.10 | 4,685 |
| 2017-05-31 | $18.61 | $18.65 | $18.61 | $18.65 | $16.05 | 4,456 |
| 2017-05-30 | $18.60 | $18.70 | $18.57 | $18.62 | $16.02 | 6,294 |
| 2017-05-26 | $18.39 | $18.45 | $18.39 | $18.43 | $15.86 | 6,935 |
| 2017-05-25 | $18.57 | $18.57 | $18.49 | $18.54 | $15.95 | 5,613 |
| 2017-05-24 | $18.58 | $18.65 | $18.53 | $18.61 | $16.01 | 2,713 |
| 2017-05-23 | $18.72 | $18.72 | $18.62 | $18.67 | $16.06 | 7,274 |
| 2017-05-22 | $18.89 | $18.89 | $18.70 | $18.78 | $16.16 | 4,509 |
| 2017-05-19 | $18.50 | $18.61 | $18.50 | $18.60 | $16.00 | 16,397 |
| 2017-05-18 | $17.97 | $18.21 | $17.97 | $18.21 | $15.67 | 4,076 |
| 2017-05-17 | $18.55 | $18.55 | $18.38 | $18.44 | $15.87 | 7,959 |
| 2017-05-16 | $18.95 | $18.96 | $18.83 | $18.96 | $16.02 | 21,253 |
| 2017-05-15 | $18.77 | $18.84 | $18.74 | $18.82 | $15.90 | 5,207 |
| 2017-05-12 | $18.71 | $18.77 | $18.66 | $18.75 | $15.84 | 3,819 |
| 2017-05-11 | $18.63 | $18.74 | $18.55 | $18.74 | $15.83 | 7,164 |
| 2017-05-10 | $18.91 | $19.09 | $18.84 | $19.01 | $16.06 | 5,949 |
| 2017-05-09 | $19.46 | $19.54 | $19.43 | $19.43 | $16.22 | 7,833 |
| 2017-05-08 | $19.45 | $19.45 | $19.33 | $19.33 | $16.14 | 36,759 |
| 2017-05-05 | $19.61 | $19.80 | $19.59 | $19.80 | $16.53 | 3,597 |
| 2017-05-04 | $19.10 | $19.39 | $19.10 | $19.39 | $16.19 | 7,589 |
| 2017-05-03 | $18.84 | $18.94 | $18.84 | $18.90 | $15.78 | 2,038 |
| 2017-05-02 | $18.76 | $18.98 | $18.76 | $18.98 | $15.85 | 6,781 |
| 2017-05-01 | $18.55 | $18.55 | $18.48 | $18.55 | $15.49 | 2,527 |
| 2017-04-28 | $18.56 | $18.56 | $18.46 | $18.46 | $15.41 | 2,124 |
| 2017-04-27 | $18.88 | $18.91 | $18.79 | $18.89 | $15.77 | 4,363 |
| 2017-04-26 | $19.03 | $19.04 | $18.98 | $18.99 | $15.85 | 2,445 |
| 2017-04-25 | $19.07 | $19.09 | $19.04 | $19.07 | $15.92 | 3,897 |
| 2017-04-24 | $19.05 | $19.09 | $19.03 | $19.07 | $15.92 | 5,759 |
| 2017-04-21 | $18.05 | $18.09 | $18.01 | $18.05 | $15.07 | 45,816 |
| 2017-04-20 | $18.19 | $18.23 | $18.15 | $18.16 | $15.16 | 18,191 |
| 2017-04-19 | $18.18 | $18.18 | $18.06 | $18.13 | $15.14 | 2,642 |
| 2017-04-18 | $18.13 | $18.15 | $18.11 | $18.15 | $15.15 | 2,765 |
| 2017-04-17 | $18.41 | $18.47 | $18.41 | $18.44 | $15.39 | 1,376 |
| 2017-04-13 | $18.27 | $18.37 | $18.27 | $18.31 | $15.29 | 2,867 |
| 2017-04-12 | $18.34 | $18.42 | $18.29 | $18.42 | $15.38 | 6,609 |
| 2017-04-11 | $18.52 | $18.56 | $18.41 | $18.54 | $15.48 | 2,411 |
| 2017-04-10 | $18.49 | $18.59 | $18.49 | $18.55 | $15.49 | 2,566 |
| 2017-04-07 | $18.58 | $18.69 | $18.58 | $18.60 | $15.53 | 2,611 |
| 2017-04-06 | $18.57 | $18.57 | $18.46 | $18.48 | $15.43 | 12,663 |
| 2017-04-05 | $18.73 | $18.73 | $18.57 | $18.57 | $15.50 | 8,954 |
| 2017-04-04 | $18.62 | $18.68 | $18.61 | $18.67 | $15.59 | 4,132 |
| 2017-04-03 | $18.88 | $18.88 | $18.60 | $18.70 | $15.61 | 12,300 |
| 2017-03-31 | $18.54 | $18.77 | $18.54 | $18.73 | $15.64 | 5,600 |
| 2017-03-30 | $18.82 | $18.85 | $18.74 | $18.74 | $15.64 | 3,100 |
| 2017-03-29 | $18.73 | $18.84 | $18.73 | $18.82 | $15.71 | 8,100 |
| 2017-03-28 | $18.68 | $18.81 | $18.68 | $18.73 | $15.64 | 12,200 |
| 2017-03-27 | $18.67 | $18.70 | $18.64 | $18.70 | $15.61 | 6,500 |
| 2017-03-24 | $18.77 | $18.93 | $18.77 | $18.85 | $15.74 | 6,000 |
| 2017-03-23 | $18.77 | $19.00 | $18.77 | $18.94 | $15.81 | 14,600 |
| 2017-03-22 | $18.65 | $18.72 | $18.65 | $18.71 | $15.62 | 4,700 |
| 2017-03-21 | $19.20 | $19.20 | $18.84 | $18.85 | $15.74 | 19,200 |
| 2017-03-20 | $19.19 | $19.23 | $19.11 | $19.13 | $15.97 | 12,800 |
| 2017-03-17 | $19.08 | $19.17 | $19.08 | $19.12 | $15.96 | 78,300 |
| 2017-03-16 | $18.93 | $19.12 | $18.79 | $19.12 | $15.96 | 384,600 |
| 2017-03-15 | $19.10 | $19.45 | $19.10 | $19.42 | $16.21 | 5,900 |
| 2017-03-14 | $18.93 | $19.03 | $18.88 | $18.99 | $15.85 | 30,200 |
| 2017-03-13 | $19.03 | $19.03 | $18.94 | $19.00 | $15.86 | 4,300 |
| 2017-03-10 | $18.89 | $18.94 | $18.81 | $18.92 | $15.79 | 6,000 |
| 2017-03-09 | $18.93 | $18.93 | $18.84 | $18.91 | $15.79 | 2,700 |
| 2017-03-08 | $18.81 | $18.82 | $18.78 | $18.78 | $15.68 | 6,800 |
| 2017-03-07 | $18.96 | $18.99 | $18.93 | $18.93 | $15.80 | 4,100 |
| 2017-03-06 | $19.03 | $19.06 | $18.98 | $19.05 | $15.90 | 26,700 |
| 2017-03-03 | $19.05 | $19.20 | $19.04 | $19.20 | $16.03 | 4,300 |
| 2017-03-02 | $19.03 | $19.07 | $18.98 | $18.98 | $15.85 | 8,300 |
| 2017-03-01 | $19.10 | $19.23 | $19.10 | $19.20 | $16.03 | 33,000 |
| 2017-02-28 | $18.66 | $18.73 | $18.64 | $18.64 | $15.56 | 4,800 |
| 2017-02-27 | $18.52 | $18.52 | $18.50 | $18.52 | $15.46 | 237,700 |
| 2017-02-24 | $17.94 | $18.11 | $17.94 | $18.11 | $15.12 | 2,600 |
| 2017-02-23 | $18.40 | $18.40 | $18.17 | $18.18 | $15.18 | 13,500 |
| 2017-02-22 | $18.66 | $18.70 | $18.53 | $18.69 | $15.60 | 11,100 |
| 2017-02-21 | $18.50 | $18.50 | $18.44 | $18.47 | $15.42 | 6,200 |
| 2017-02-17 | $18.08 | $18.14 | $18.08 | $18.14 | $15.14 | 3,200 |
| 2017-02-16 | $18.18 | $18.25 | $18.18 | $18.25 | $15.24 | 4,000 |
| 2017-02-15 | $18.20 | $18.33 | $18.20 | $18.33 | $15.30 | 6,300 |
| 2017-02-14 | $18.62 | $18.62 | $18.17 | $18.32 | $15.29 | 11,600 |
| 2017-02-13 | $19.17 | $19.19 | $19.10 | $19.10 | $15.95 | 2,700 |
| 2017-02-10 | $18.94 | $18.98 | $18.92 | $18.95 | $15.82 | 11,400 |
| 2017-02-09 | $18.61 | $18.70 | $18.61 | $18.66 | $15.58 | 8,100 |
| 2017-02-08 | $18.54 | $18.63 | $18.53 | $18.63 | $15.55 | 5,100 |
| 2017-02-07 | $18.75 | $18.77 | $18.73 | $18.77 | $15.67 | 2,700 |
| 2017-02-06 | $19.07 | $19.07 | $18.98 | $19.06 | $15.91 | 8,200 |
| 2017-02-03 | $19.39 | $19.40 | $19.36 | $19.37 | $16.17 | 29,600 |
| 2017-02-02 | $19.57 | $19.58 | $19.49 | $19.52 | $16.30 | 4,300 |
| 2017-02-01 | $19.48 | $19.48 | $19.33 | $19.39 | $16.19 | 9,101 |
| 2017-01-31 | $19.36 | $19.36 | $19.19 | $19.28 | $16.10 | 10,380 |
| 2017-01-30 | $19.13 | $19.25 | $19.13 | $19.25 | $16.07 | 5,075 |
| 2017-01-27 | $19.48 | $19.48 | $19.42 | $19.45 | $16.23 | 1,621 |
| 2017-01-26 | $19.42 | $19.42 | $19.29 | $19.39 | $16.19 | 12,402 |
| 2017-01-25 | $19.55 | $19.69 | $19.55 | $19.69 | $16.44 | 17,758 |
| 2017-01-24 | $18.75 | $18.92 | $18.75 | $18.86 | $15.74 | 38,547 |
| 2017-01-23 | $18.57 | $18.65 | $18.55 | $18.62 | $15.54 | 7,958 |
| 2017-01-20 | $18.34 | $18.50 | $18.34 | $18.50 | $15.44 | 6,027 |
| 2017-01-19 | $18.11 | $18.19 | $18.11 | $18.17 | $15.17 | 4,441 |
| 2017-01-18 | $18.09 | $18.12 | $18.02 | $18.09 | $15.10 | 12,624 |
| 2017-01-17 | $18.11 | $18.16 | $18.11 | $18.16 | $15.16 | 11,286 |
| 2017-01-13 | $18.46 | $18.46 | $18.38 | $18.42 | $15.38 | 6,895 |
| 2017-01-12 | $18.33 | $18.37 | $18.24 | $18.28 | $15.26 | 4,334 |
| 2017-01-11 | $18.05 | $18.14 | $17.97 | $18.13 | $15.14 | 16,636 |
| 2017-01-10 | $18.15 | $18.17 | $18.05 | $18.07 | $15.09 | 4,730 |
| 2017-01-09 | $18.08 | $18.12 | $18.07 | $18.11 | $15.12 | 2,947 |
| 2017-01-06 | $18.34 | $18.36 | $18.25 | $18.27 | $15.25 | 6,920 |
| 2017-01-05 | $18.36 | $18.39 | $18.33 | $18.38 | $15.34 | 5,967 |
| 2017-01-04 | $18.11 | $18.16 | $18.07 | $18.12 | $15.13 | 5,002 |
| 2017-01-03 | $18.48 | $18.49 | $18.35 | $18.37 | $15.34 | 11,424 |
| 2016-12-30 | $18.69 | $18.76 | $18.57 | $18.62 | $15.54 | 7,561 |
| 2016-12-29 | $18.45 | $18.49 | $18.45 | $18.48 | $15.43 | 4,144 |
| 2016-12-28 | $18.19 | $18.21 | $18.14 | $18.19 | $15.19 | 6,380 |
| 2016-12-27 | $18.33 | $18.33 | $18.29 | $18.29 | $15.26 | 2,595 |
| 2016-12-23 | $18.22 | $18.25 | $18.18 | $18.22 | $15.21 | 5,394 |
| 2016-12-22 | $18.09 | $18.13 | $18.03 | $18.04 | $15.06 | 215,147 |
| 2016-12-21 | $18.13 | $18.13 | $18.08 | $18.11 | $15.12 | 11,580 |
| 2016-12-20 | $17.92 | $18.00 | $17.92 | $17.94 | $14.98 | 6,294 |
| 2016-12-19 | $18.16 | $18.23 | $18.07 | $18.07 | $15.09 | 3,736 |
| 2016-12-16 | $18.02 | $18.20 | $18.02 | $18.15 | $15.15 | 7,134 |
| 2016-12-15 | $18.05 | $18.17 | $18.05 | $18.14 | $15.14 | 14,213 |
| 2016-12-14 | $18.60 | $18.68 | $18.39 | $18.39 | $15.35 | 5,524 |
| 2016-12-13 | $18.58 | $18.61 | $18.51 | $18.56 | $15.49 | 11,258 |
| 2016-12-12 | $18.56 | $18.62 | $18.52 | $18.58 | $15.51 | 7,825 |
| 2016-12-09 | $18.56 | $18.61 | $18.52 | $18.61 | $15.54 | 2,604 |
| 2016-12-08 | $18.82 | $18.83 | $18.66 | $18.71 | $15.62 | 9,494 |
| 2016-12-07 | $18.63 | $18.77 | $18.62 | $18.77 | $15.67 | 14,013 |
| 2016-12-06 | $17.96 | $18.07 | $17.96 | $18.04 | $15.06 | 8,547 |
| 2016-12-05 | $18.04 | $18.14 | $18.04 | $18.13 | $15.14 | 6,000 |
| 2016-12-02 | $17.72 | $17.87 | $17.72 | $17.77 | $14.83 | 24,775 |
| 2016-12-01 | $17.66 | $17.66 | $17.58 | $17.66 | $14.74 | 4,396 |
| 2016-11-30 | $17.98 | $18.02 | $17.82 | $17.86 | $14.91 | 11,471 |
| 2016-11-29 | $17.74 | $17.88 | $17.72 | $17.86 | $14.91 | 27,696 |
| 2016-11-28 | $17.62 | $17.62 | $17.52 | $17.57 | $14.67 | 20,084 |
| 2016-11-25 | $17.74 | $17.75 | $17.73 | $17.75 | $14.82 | 10,796 |
| 2016-11-23 | $17.62 | $17.75 | $17.55 | $17.75 | $14.82 | 6,076 |
| 2016-11-22 | $17.99 | $18.03 | $17.94 | $18.01 | $15.04 | 123,641 |
| 2016-11-21 | $17.91 | $17.92 | $17.82 | $17.85 | $14.90 | 17,238 |
| 2016-11-18 | $17.83 | $17.83 | $17.72 | $17.77 | $14.83 | 7,627 |
| 2016-11-17 | $17.89 | $17.89 | $17.81 | $17.81 | $14.87 | 70,872 |
| 2016-11-16 | $18.16 | $18.17 | $18.00 | $18.05 | $15.07 | 7,210 |
| 2016-11-15 | $18.91 | $18.94 | $18.85 | $18.93 | $15.80 | 14,312 |
| 2016-11-14 | $18.61 | $18.71 | $18.57 | $18.69 | $15.60 | 6,831 |
| 2016-11-11 | $18.98 | $18.98 | $18.82 | $18.89 | $15.77 | 87,933 |
| 2016-11-10 | $20.08 | $20.08 | $19.69 | $19.82 | $16.55 | 5,564 |
| 2016-11-09 | $19.82 | $20.15 | $19.50 | $20.00 | $16.70 | 243,815 |
| 2016-11-08 | $19.25 | $19.51 | $19.23 | $19.23 | $16.05 | 290,499 |
| 2016-11-07 | $19.00 | $19.05 | $18.96 | $19.04 | $15.90 | 9,633 |
| 2016-11-04 | $18.60 | $18.77 | $18.59 | $18.59 | $15.52 | 7,631 |
| 2016-11-03 | $18.57 | $18.63 | $18.54 | $18.62 | $15.54 | 14,162 |
| 2016-11-02 | $18.70 | $18.78 | $18.66 | $18.71 | $15.62 | 19,849 |
| 2016-11-01 | $18.86 | $18.86 | $18.54 | $18.71 | $15.62 | 10,342 |
| 2016-10-31 | $18.88 | $18.90 | $18.83 | $18.88 | $15.76 | 4,776 |
| 2016-10-28 | $18.72 | $18.81 | $18.72 | $18.78 | $15.68 | 14,598 |
| 2016-10-27 | $18.49 | $18.52 | $18.41 | $18.41 | $15.37 | 13,655 |
| 2016-10-26 | $18.53 | $18.64 | $18.47 | $18.52 | $15.46 | 6,620 |
| 2016-10-25 | $18.53 | $18.63 | $18.52 | $18.58 | $15.51 | 19,011 |
| 2016-10-24 | $18.84 | $18.84 | $18.67 | $18.72 | $15.63 | 5,781 |
| 2016-10-21 | $18.58 | $18.65 | $18.57 | $18.65 | $15.57 | 3,591 |
| 2016-10-20 | $18.65 | $18.69 | $18.49 | $18.49 | $15.44 | 20,452 |
| 2016-10-19 | $18.79 | $18.93 | $18.79 | $18.90 | $15.78 | 3,356 |
| 2016-10-18 | $18.79 | $18.90 | $18.79 | $18.82 | $15.71 | 2,693 |
| 2016-10-17 | $18.60 | $18.67 | $18.58 | $18.59 | $15.52 | 5,067 |
| 2016-10-14 | $18.73 | $18.73 | $18.57 | $18.61 | $15.54 | 9,180 |
| 2016-10-13 | $18.27 | $18.49 | $18.27 | $18.42 | $15.38 | 9,899 |
| 2016-10-12 | $18.61 | $18.66 | $18.51 | $18.60 | $15.52 | 4,748 |
| 2016-10-11 | $18.73 | $18.73 | $18.57 | $18.59 | $15.52 | 7,680 |
| 2016-10-10 | $18.88 | $19.02 | $18.88 | $18.92 | $15.79 | 7,412 |
| 2016-10-07 | $18.85 | $18.85 | $18.64 | $18.77 | $15.67 | 6,736 |
| 2016-10-06 | $18.88 | $18.91 | $18.87 | $18.87 | $15.75 | 4,111 |
| 2016-10-05 | $18.87 | $18.90 | $18.74 | $18.78 | $15.68 | 4,873 |
| 2016-10-04 | $18.82 | $18.89 | $18.73 | $18.81 | $15.70 | 10,250 |
| 2016-10-03 | $18.61 | $18.88 | $18.60 | $18.72 | $15.63 | 6,358 |
| 2016-09-30 | $18.68 | $18.87 | $18.63 | $18.70 | $15.61 | 206,488 |
| 2016-09-29 | $18.85 | $18.86 | $18.43 | $18.47 | $15.42 | 200,248 |
| 2016-09-28 | $18.90 | $19.04 | $18.90 | $19.02 | $15.88 | 9,387 |
| 2016-09-27 | $18.51 | $18.67 | $18.48 | $18.65 | $15.57 | 8,071 |
| 2016-09-26 | $18.54 | $18.67 | $18.54 | $18.59 | $15.52 | 4,315 |
| 2016-09-23 | $18.76 | $18.80 | $18.75 | $18.75 | $15.65 | 270,535 |
| 2016-09-22 | $18.97 | $19.00 | $18.90 | $18.90 | $15.77 | 5,520 |
| 2016-09-21 | $18.03 | $18.20 | $18.03 | $18.19 | $15.19 | 6,612 |
| 2016-09-20 | $18.12 | $18.12 | $17.93 | $17.94 | $14.98 | 3,498 |
| 2016-09-19 | $18.00 | $18.14 | $18.00 | $18.08 | $15.09 | 9,220 |
| 2016-09-16 | $17.86 | $17.92 | $17.83 | $17.87 | $14.92 | 18,501 |
| 2016-09-15 | $17.98 | $18.19 | $17.98 | $18.19 | $15.19 | 6,374 |
| 2016-09-14 | $17.77 | $17.87 | $17.73 | $17.76 | $14.83 | 6,783 |
| 2016-09-13 | $17.56 | $17.65 | $17.53 | $17.58 | $14.68 | 7,167 |
| 2016-09-12 | $17.44 | $17.77 | $17.44 | $17.76 | $14.83 | 260,860 |
| 2016-09-09 | $17.89 | $17.89 | $17.59 | $17.62 | $14.71 | 4,226 |
| 2016-09-08 | $18.54 | $18.59 | $18.42 | $18.47 | $15.42 | 4,544 |
| 2016-09-07 | $18.63 | $18.69 | $18.60 | $18.63 | $15.55 | 3,380 |
| 2016-09-06 | $18.51 | $18.53 | $18.44 | $18.44 | $15.39 | 6,452 |
| 2016-09-02 | $18.38 | $18.46 | $18.20 | $18.41 | $15.37 | 2,665 |
| 2016-09-01 | $18.63 | $18.73 | $18.58 | $18.73 | $15.64 | 3,852 |
| 2016-08-31 | $18.59 | $18.60 | $18.49 | $18.55 | $15.48 | 21,141 |
| 2016-08-30 | $18.46 | $18.53 | $18.46 | $18.51 | $15.45 | 1,424 |
| 2016-08-29 | $18.34 | $18.44 | $18.34 | $18.44 | $15.39 | 5,271 |
| 2016-08-26 | $18.58 | $18.60 | $18.34 | $18.42 | $15.38 | 2,801 |
| 2016-08-25 | $18.38 | $18.53 | $18.38 | $18.48 | $15.43 | 2,212 |
| 2016-08-24 | $18.45 | $18.52 | $18.42 | $18.43 | $15.38 | 9,875 |
| 2016-08-23 | $18.31 | $18.47 | $18.31 | $18.35 | $15.32 | 4,103 |
| 2016-08-22 | $18.19 | $18.24 | $18.17 | $18.21 | $15.20 | 10,888 |
| 2016-08-19 | $18.19 | $18.25 | $18.12 | $18.20 | $15.19 | 3,231 |
| 2016-08-18 | $18.13 | $18.28 | $18.04 | $18.23 | $15.21 | 6,262 |
| 2016-08-17 | $18.01 | $18.16 | $17.94 | $18.07 | $15.09 | 8,005 |
| 2016-08-16 | $18.21 | $18.30 | $18.19 | $18.24 | $15.23 | 6,762 |
| 2016-08-15 | $18.01 | $18.22 | $18.01 | $18.18 | $15.17 | 3,142 |
| 2016-08-12 | $17.66 | $17.82 | $17.66 | $17.75 | $14.82 | 4,234 |
| 2016-08-11 | $17.47 | $17.62 | $17.38 | $17.49 | $14.60 | 102,899 |
| 2016-08-10 | $17.30 | $17.35 | $17.28 | $17.33 | $14.47 | 9,833 |
| 2016-08-09 | $16.95 | $17.20 | $16.93 | $17.12 | $14.30 | 2,900 |
| 2016-08-08 | $16.75 | $16.75 | $16.56 | $16.74 | $13.98 | 6,595 |
| 2016-08-05 | $16.47 | $16.52 | $16.39 | $16.49 | $13.77 | 4,668 |
| 2016-08-04 | $16.31 | $16.43 | $16.23 | $16.38 | $13.67 | 4,147 |
| 2016-08-03 | $16.26 | $16.33 | $16.20 | $16.30 | $13.60 | 45,452 |
| 2016-08-02 | $16.48 | $16.48 | $16.34 | $16.36 | $13.66 | 6,427 |
| 2016-08-01 | $16.73 | $16.74 | $16.63 | $16.69 | $13.93 | 5,966 |
| 2016-07-29 | $17.01 | $17.01 | $16.83 | $16.83 | $14.05 | 3,058 |
| 2016-07-28 | $16.23 | $16.36 | $16.15 | $16.36 | $13.66 | 6,378 |
| 2016-07-27 | $15.90 | $16.10 | $15.86 | $16.06 | $13.41 | 15,402 |
| 2016-07-26 | $15.76 | $15.78 | $15.69 | $15.74 | $13.14 | 7,332 |
| 2016-07-25 | $15.60 | $15.67 | $15.59 | $15.66 | $13.07 | 3,084 |
| 2016-07-22 | $15.68 | $15.71 | $15.59 | $15.64 | $13.06 | 5,386 |
| 2016-07-21 | $15.68 | $15.76 | $15.64 | $15.71 | $13.12 | 5,216 |
| 2016-07-20 | $15.79 | $15.88 | $15.78 | $15.82 | $13.20 | 13,504 |
| 2016-07-19 | $15.67 | $15.67 | $15.54 | $15.60 | $13.02 | 26,780 |
| 2016-07-18 | $15.78 | $15.91 | $15.70 | $15.79 | $13.18 | 5,740 |
| 2016-07-15 | $15.79 | $15.80 | $15.68 | $15.73 | $13.13 | 6,461 |
| 2016-07-14 | $15.98 | $15.99 | $15.90 | $15.93 | $13.30 | 42,669 |
| 2016-07-13 | $15.90 | $15.90 | $15.78 | $15.86 | $13.24 | 6,323 |
| 2016-07-12 | $15.79 | $15.89 | $15.79 | $15.84 | $13.22 | 9,837 |
| 2016-07-11 | $15.53 | $15.65 | $15.53 | $15.56 | $12.99 | 3,949 |
| 2016-07-08 | $14.99 | $15.15 | $14.99 | $15.09 | $12.60 | 6,106 |
| 2016-07-07 | $14.77 | $14.77 | $14.55 | $14.64 | $12.22 | 7,648 |
| 2016-07-06 | $14.48 | $14.71 | $14.40 | $14.68 | $12.26 | 17,460 |
| 2016-07-05 | $14.63 | $14.66 | $14.50 | $14.56 | $12.16 | 7,539 |
| 2016-07-01 | $15.18 | $15.27 | $15.16 | $15.18 | $12.67 | 7,289 |
| 2016-06-30 | $14.84 | $15.08 | $14.84 | $15.08 | $12.59 | 7,974 |
| 2016-06-29 | $15.20 | $15.22 | $15.09 | $15.17 | $12.66 | 12,198 |
| 2016-06-28 | $15.00 | $15.09 | $14.72 | $15.06 | $12.57 | 13,628 |
| 2016-06-27 | $14.84 | $14.84 | $14.59 | $14.60 | $12.19 | 21,881 |
| 2016-06-24 | $15.82 | $16.06 | $15.64 | $15.79 | $13.18 | 18,397 |
| 2016-06-23 | $17.20 | $17.20 | $17.12 | $17.14 | $14.31 | 4,792 |
| 2016-06-22 | $16.88 | $16.95 | $16.67 | $16.75 | $13.98 | 12,587 |
| 2016-06-21 | $16.53 | $16.69 | $16.53 | $16.60 | $13.86 | 6,746 |
| 2016-06-20 | $16.80 | $16.80 | $16.60 | $16.60 | $13.85 | 7,300 |
| 2016-06-17 | $15.96 | $16.17 | $15.82 | $16.16 | $13.49 | 6,962 |
| 2016-06-16 | $15.62 | $16.02 | $15.56 | $15.99 | $13.35 | 11,471 |
| 2016-06-15 | $15.84 | $16.10 | $15.84 | $15.90 | $13.27 | 69,905 |
| 2016-06-14 | $15.84 | $15.85 | $15.62 | $15.84 | $13.22 | 11,276 |
| 2016-06-13 | $16.04 | $16.07 | $15.96 | $15.97 | $13.33 | 6,717 |
| 2016-06-10 | $16.31 | $16.41 | $16.19 | $16.23 | $13.55 | 5,163 |
| 2016-06-09 | $16.93 | $16.96 | $16.83 | $16.90 | $14.11 | 5,805 |
| 2016-06-08 | $17.27 | $17.28 | $17.09 | $17.26 | $14.41 | 4,183 |
| 2016-06-07 | $17.25 | $17.35 | $17.16 | $17.26 | $14.40 | 6,555 |
| 2016-06-06 | $16.91 | $16.98 | $16.87 | $16.91 | $14.12 | 9,244 |
| 2016-06-03 | $16.93 | $17.02 | $16.89 | $17.02 | $14.21 | 5,231 |
| 2016-06-02 | $16.89 | $16.93 | $16.69 | $16.91 | $14.11 | 5,174 |
| 2016-06-01 | $16.93 | $17.04 | $16.93 | $16.97 | $14.17 | 10,674 |
| 2016-05-31 | $17.23 | $17.23 | $16.93 | $17.10 | $14.28 | 8,056 |
| 2016-05-27 | $17.03 | $17.03 | $16.92 | $16.98 | $14.18 | 8,863 |
| 2016-05-26 | $17.12 | $17.27 | $17.12 | $17.23 | $14.38 | 10,242 |
| 2016-05-25 | $16.97 | $17.00 | $16.92 | $16.92 | $14.13 | 3,255 |
| 2016-05-24 | $16.98 | $17.20 | $16.98 | $17.19 | $14.35 | 5,667 |
| 2016-05-23 | $16.71 | $16.83 | $16.65 | $16.76 | $13.99 | 3,469 |
| 2016-05-20 | $16.80 | $16.80 | $16.68 | $16.69 | $13.93 | 9,912 |
| 2016-05-19 | $16.65 | $16.66 | $16.59 | $16.64 | $13.89 | 3,613 |
| 2016-05-18 | $16.86 | $16.99 | $16.72 | $16.81 | $14.03 | 10,264 |
| 2016-05-17 | $16.86 | $16.90 | $16.68 | $16.75 | $13.98 | 8,896 |
| 2016-05-16 | $16.82 | $16.98 | $16.70 | $16.93 | $14.13 | 10,339 |
| 2016-05-13 | $16.82 | $16.91 | $16.76 | $16.81 | $14.03 | 11,079 |
| 2016-05-12 | $17.44 | $17.44 | $17.10 | $17.22 | $14.38 | 5,103 |
| 2016-05-11 | $17.39 | $17.39 | $17.14 | $17.20 | $14.36 | 10,138 |
| 2016-05-10 | $17.60 | $17.80 | $17.53 | $17.64 | $14.73 | 5,978 |
| 2016-05-09 | $17.71 | $17.71 | $17.59 | $17.61 | $14.70 | 2,338 |
| 2016-05-06 | $17.34 | $17.51 | $17.34 | $17.44 | $14.31 | 59,915 |
| 2016-05-05 | $17.46 | $17.59 | $17.35 | $17.42 | $14.30 | 85,484 |
| 2016-05-04 | $18.02 | $18.08 | $17.64 | $17.88 | $14.68 | 60,335 |
| 2016-05-03 | $17.69 | $17.91 | $17.47 | $17.62 | $14.46 | 45,313 |
| 2016-05-02 | $17.70 | $17.82 | $17.62 | $17.82 | $14.63 | 64,960 |
| 2016-04-29 | $17.85 | $17.85 | $17.58 | $17.74 | $14.41 | 53,735 |
| 2016-04-28 | $17.79 | $17.84 | $17.71 | $17.78 | $14.44 | 1,914 |
| 2016-04-27 | $17.81 | $17.88 | $17.71 | $17.86 | $14.50 | 5,570 |
| 2016-04-26 | $17.71 | $17.74 | $17.63 | $17.69 | $14.37 | 5,488 |
| 2016-04-25 | $17.70 | $17.79 | $17.68 | $17.70 | $14.37 | 4,818 |
| 2016-04-22 | $17.63 | $17.66 | $17.48 | $17.53 | $14.24 | 331,786 |
| 2016-04-21 | $17.69 | $17.74 | $17.66 | $17.70 | $14.37 | 26,432 |
| 2016-04-20 | $18.03 | $18.09 | $17.96 | $18.00 | $14.62 | 16,635 |
| 2016-04-19 | $17.83 | $17.95 | $17.81 | $17.93 | $14.56 | 11,145 |
| 2016-04-18 | $17.56 | $17.78 | $17.56 | $17.77 | $14.43 | 6,592 |
| 2016-04-15 | $17.46 | $17.56 | $17.45 | $17.54 | $14.24 | 5,680 |
| 2016-04-14 | $17.69 | $17.69 | $17.50 | $17.52 | $14.23 | 7,908 |
| 2016-04-13 | $17.53 | $17.61 | $17.48 | $17.58 | $14.28 | 15,472 |
| 2016-04-12 | $17.10 | $17.12 | $16.97 | $17.12 | $13.90 | 6,805 |
| 2016-04-11 | $17.06 | $17.06 | $16.86 | $16.86 | $13.69 | 4,248 |
| 2016-04-08 | $16.84 | $16.99 | $16.83 | $16.83 | $13.67 | 3,909 |
| 2016-04-07 | $16.36 | $16.45 | $16.23 | $16.23 | $13.18 | 8,124 |
| 2016-04-06 | $16.37 | $16.57 | $16.37 | $16.57 | $13.45 | 8,609 |
| 2016-04-05 | $16.57 | $16.62 | $16.49 | $16.49 | $13.39 | 7,867 |
| 2016-04-04 | $16.98 | $17.13 | $16.96 | $17.07 | $13.86 | 6,282 |
| 2016-04-01 | $16.91 | $17.12 | $16.91 | $17.04 | $13.84 | 5,767 |
| 2016-03-31 | $17.13 | $17.15 | $16.99 | $17.00 | $13.81 | 7,076 |
| 2016-03-30 | $17.05 | $17.19 | $17.04 | $17.16 | $13.94 | 340,675 |
| 2016-03-29 | $16.56 | $16.88 | $16.55 | $16.88 | $13.71 | 11,543 |
| 2016-03-28 | $16.51 | $16.65 | $16.37 | $16.65 | $13.52 | 7,185 |
| 2016-03-24 | $16.53 | $16.57 | $16.40 | $16.48 | $13.38 | 5,720 |
| 2016-03-23 | $16.89 | $16.89 | $16.64 | $16.67 | $13.54 | 5,010 |
| 2016-03-22 | $16.62 | $16.70 | $16.48 | $16.62 | $13.50 | 10,463 |
| 2016-03-21 | $16.52 | $16.52 | $16.41 | $16.41 | $13.33 | 1,868 |
| 2016-03-18 | $16.56 | $16.60 | $16.51 | $16.60 | $13.48 | 4,585 |
| 2016-03-17 | $16.31 | $16.69 | $16.22 | $16.69 | $13.55 | 10,396 |
| 2016-03-16 | $15.88 | $16.05 | $15.83 | $16.04 | $13.02 | 10,683 |
| 2016-03-15 | $15.88 | $16.01 | $15.87 | $15.93 | $12.94 | 4,038 |
| 2016-03-14 | $15.94 | $16.16 | $15.94 | $16.12 | $13.09 | 9,784 |
| 2016-03-11 | $15.62 | $15.82 | $15.62 | $15.71 | $12.76 | 15,849 |
| 2016-03-10 | $15.33 | $15.35 | $15.05 | $15.15 | $12.30 | 12,009 |
| 2016-03-09 | $15.16 | $15.33 | $15.16 | $15.20 | $12.34 | 10,407 |
| 2016-03-08 | $15.27 | $15.27 | $15.09 | $15.09 | $12.25 | 11,769 |
| 2016-03-07 | $15.17 | $15.38 | $15.13 | $15.32 | $12.44 | 39,225 |
| 2016-03-04 | $15.44 | $15.47 | $15.36 | $15.36 | $12.47 | 365,024 |
| 2016-03-03 | $15.18 | $15.36 | $15.18 | $15.36 | $12.47 | 4,634 |
| 2016-03-02 | $14.85 | $14.96 | $14.78 | $14.96 | $12.15 | 6,052 |
| 2016-03-01 | $14.82 | $15.10 | $14.82 | $15.08 | $12.24 | 19,306 |
| 2016-02-29 | $14.55 | $14.72 | $14.55 | $14.67 | $11.91 | 6,941 |
| 2016-02-26 | $14.61 | $14.67 | $14.52 | $14.63 | $11.88 | 20,077 |
| 2016-02-25 | $14.55 | $14.57 | $14.41 | $14.52 | $11.79 | 10,605 |
| 2016-02-24 | $14.11 | $14.37 | $14.11 | $14.37 | $11.67 | 7,689 |
| 2016-02-23 | $14.64 | $14.64 | $14.44 | $14.44 | $11.73 | 175,016 |
| 2016-02-22 | $14.71 | $14.82 | $14.71 | $14.80 | $12.02 | 6,673 |
| 2016-02-19 | $14.58 | $14.70 | $14.58 | $14.68 | $11.92 | 4,182 |
| 2016-02-18 | $14.86 | $14.86 | $14.73 | $14.75 | $11.98 | 22,984 |
| 2016-02-17 | $14.71 | $14.86 | $14.66 | $14.79 | $12.01 | 26,795 |
| 2016-02-16 | $14.38 | $14.58 | $14.30 | $14.38 | $11.68 | 19,292 |
| 2016-02-12 | $13.91 | $14.17 | $13.89 | $14.17 | $11.51 | 33,250 |
| 2016-02-11 | $13.83 | $13.85 | $13.68 | $13.80 | $11.21 | 9,757 |
| 2016-02-10 | $13.90 | $14.03 | $13.85 | $13.93 | $11.31 | 34,003 |
| 2016-02-09 | $13.51 | $13.68 | $13.47 | $13.60 | $11.04 | 24,644 |
| 2016-02-08 | $13.77 | $13.77 | $13.51 | $13.66 | $11.09 | 15,806 |
| 2016-02-05 | $14.62 | $14.62 | $14.38 | $14.42 | $11.71 | 32,044 |
| 2016-02-04 | $14.22 | $14.67 | $14.22 | $14.63 | $11.88 | 13,374 |
| 2016-02-03 | $14.36 | $14.55 | $14.22 | $14.55 | $11.82 | 12,903 |
| 2016-02-02 | $14.44 | $14.47 | $14.36 | $14.41 | $11.70 | 60,093 |
| 2016-02-01 | $14.48 | $14.59 | $14.48 | $14.59 | $11.85 | 7,765 |
| 2016-01-29 | $14.55 | $14.67 | $14.49 | $14.67 | $11.91 | 12,870 |
| 2016-01-28 | $14.60 | $14.60 | $14.40 | $14.53 | $11.80 | 22,486 |
| 2016-01-27 | $14.57 | $14.72 | $14.51 | $14.58 | $11.84 | 10,393 |
| 2016-01-26 | $14.34 | $14.43 | $14.31 | $14.43 | $11.72 | 16,603 |
| 2016-01-25 | $14.39 | $14.39 | $14.20 | $14.20 | $11.53 | 15,812 |
| 2016-01-22 | $14.63 | $14.74 | $14.56 | $14.69 | $11.93 | 43,304 |
| 2016-01-21 | $13.89 | $14.03 | $13.79 | $13.97 | $11.34 | 23,528 |
| 2016-01-20 | $13.98 | $13.98 | $13.62 | $13.84 | $11.24 | 35,231 |
| 2016-01-19 | $14.18 | $14.27 | $14.09 | $14.23 | $11.55 | 37,877 |
| 2016-01-15 | $13.82 | $14.06 | $13.82 | $13.91 | $11.30 | 18,856 |
| 2016-01-14 | $14.63 | $14.76 | $14.52 | $14.72 | $11.95 | 14,691 |
| 2016-01-13 | $14.97 | $15.04 | $14.71 | $14.71 | $11.94 | 416,984 |
| 2016-01-12 | $15.24 | $15.27 | $15.09 | $15.22 | $12.36 | 29,214 |
| 2016-01-11 | $15.18 | $15.18 | $14.92 | $14.96 | $12.15 | 31,091 |
| 2016-01-08 | $15.09 | $15.16 | $14.92 | $14.92 | $12.12 | 14,920 |
| 2016-01-07 | $15.32 | $15.49 | $15.27 | $15.29 | $12.42 | 8,624 |
| 2016-01-06 | $15.40 | $15.75 | $15.40 | $15.75 | $12.79 | 9,710 |
| 2016-01-05 | $15.95 | $15.95 | $15.76 | $15.93 | $12.94 | 9,840 |
| 2016-01-04 | $16.02 | $16.16 | $15.97 | $16.16 | $13.12 | 72,806 |
| 2015-12-31 | $16.61 | $16.75 | $16.61 | $16.65 | $13.52 | 26,654 |
| 2015-12-30 | $16.65 | $16.94 | $16.51 | $16.80 | $13.64 | 277,391 |
| 2015-12-29 | $16.49 | $16.87 | $16.46 | $16.87 | $13.70 | 102,186 |
| 2015-12-28 | $16.35 | $16.40 | $16.30 | $16.30 | $13.24 | 9,835 |
| 2015-12-24 | $16.53 | $16.57 | $16.39 | $16.57 | $13.46 | 7,544 |
| 2015-12-23 | $16.35 | $16.50 | $16.29 | $16.47 | $13.37 | 13,504 |
| 2015-12-22 | $16.08 | $16.15 | $16.02 | $16.10 | $13.07 | 7,210 |
| 2015-12-21 | $15.86 | $15.86 | $15.71 | $15.77 | $12.81 | 8,974 |
| 2015-12-18 | $15.65 | $15.72 | $15.60 | $15.71 | $12.76 | 7,908 |
| 2015-12-17 | $15.83 | $15.83 | $15.58 | $15.62 | $12.68 | 13,540 |
| 2015-12-16 | $15.70 | $15.88 | $15.61 | $15.88 | $12.90 | 8,980 |
| 2015-12-15 | $15.78 | $15.80 | $15.69 | $15.71 | $12.75 | 11,945 |
| 2015-12-14 | $15.50 | $15.54 | $15.44 | $15.49 | $12.58 | 8,789 |
| 2015-12-11 | $15.51 | $15.52 | $15.44 | $15.50 | $12.59 | 3,744 |
| 2015-12-10 | $15.92 | $15.93 | $15.87 | $15.87 | $12.89 | 5,086 |
| 2015-12-09 | $16.04 | $16.04 | $15.81 | $15.96 | $12.96 | 7,275 |
| 2015-12-08 | $15.67 | $15.81 | $15.67 | $15.81 | $12.84 | 8,769 |
| 2015-12-07 | $15.83 | $15.99 | $15.83 | $15.96 | $12.96 | 7,265 |
| 2015-12-04 | $15.66 | $15.81 | $15.66 | $15.80 | $12.83 | 11,785 |
| 2015-12-03 | $15.76 | $15.76 | $15.47 | $15.58 | $12.65 | 7,103 |
| 2015-12-02 | $15.71 | $15.75 | $15.60 | $15.64 | $12.70 | 6,658 |
| 2015-12-01 | $16.00 | $16.07 | $15.95 | $15.99 | $12.99 | 5,002 |
| 2015-11-30 | $15.92 | $15.96 | $15.84 | $15.91 | $12.92 | 5,110 |
| 2015-11-27 | $15.79 | $15.83 | $15.73 | $15.83 | $12.86 | 2,686 |
| 2015-11-25 | $15.72 | $15.81 | $15.72 | $15.72 | $12.77 | 5,631 |
| 2015-11-24 | $15.50 | $15.54 | $15.40 | $15.48 | $12.57 | 11,541 |
| 2015-11-23 | $15.81 | $15.81 | $15.69 | $15.70 | $12.75 | 3,284 |
| 2015-11-20 | $15.91 | $15.91 | $15.75 | $15.83 | $12.86 | 3,425 |
| 2015-11-19 | $15.84 | $15.91 | $15.79 | $15.85 | $12.87 | 10,565 |
| 2015-11-18 | $15.57 | $15.67 | $15.55 | $15.64 | $12.70 | 6,938 |
| 2015-11-17 | $15.45 | $15.57 | $15.45 | $15.45 | $12.55 | 5,638 |
| 2015-11-16 | $15.30 | $15.37 | $15.25 | $15.37 | $12.48 | 3,238 |
| 2015-11-13 | $15.11 | $15.21 | $15.04 | $15.19 | $12.34 | 6,655 |
| 2015-11-12 | $15.26 | $15.26 | $15.18 | $15.18 | $12.33 | 3,369 |
| 2015-11-11 | $15.17 | $15.31 | $15.15 | $15.26 | $12.39 | 3,325 |
| 2015-11-10 | $14.85 | $15.01 | $14.85 | $15.01 | $12.19 | 10,452 |
| 2015-11-09 | $15.22 | $15.22 | $14.98 | $15.07 | $12.24 | 6,169 |
| 2015-11-06 | $15.41 | $15.41 | $15.30 | $15.38 | $12.49 | 3,232 |
| 2015-11-05 | $15.18 | $15.21 | $15.15 | $15.21 | $12.35 | 6,975 |
| 2015-11-04 | $14.83 | $14.86 | $14.76 | $14.84 | $12.05 | 5,756 |
| 2015-11-03 | $14.84 | $14.93 | $14.83 | $14.93 | $12.12 | 8,837 |
| 2015-11-02 | $15.00 | $15.08 | $14.98 | $15.08 | $12.25 | 5,672 |
| 2015-10-30 | $14.94 | $14.97 | $14.81 | $14.89 | $12.09 | 10,345 |
| 2015-10-29 | $14.79 | $14.84 | $14.76 | $14.82 | $12.03 | 3,412 |
| 2015-10-28 | $14.93 | $15.10 | $14.79 | $14.86 | $12.07 | 9,647 |
| 2015-10-27 | $14.85 | $14.85 | $14.70 | $14.73 | $11.96 | 4,939 |
| 2015-10-26 | $15.01 | $15.05 | $15.01 | $15.05 | $12.22 | 3,598 |
| 2015-10-23 | $15.02 | $15.07 | $14.98 | $15.07 | $12.24 | 9,472 |
| 2015-10-22 | $14.53 | $14.57 | $14.46 | $14.57 | $11.83 | 8,284 |
| 2015-10-21 | $14.62 | $14.67 | $14.58 | $14.64 | $11.89 | 12,128 |
| 2015-10-20 | $14.20 | $14.29 | $14.20 | $14.25 | $11.57 | 9,736 |
| 2015-10-19 | $14.35 | $14.40 | $14.33 | $14.35 | $11.65 | 12,117 |
| 2015-10-16 | $14.44 | $14.47 | $14.39 | $14.44 | $11.73 | 19,961 |
| 2015-10-15 | $14.55 | $14.64 | $14.53 | $14.64 | $11.89 | 5,872 |
| 2015-10-14 | $14.45 | $14.47 | $14.37 | $14.45 | $11.73 | 5,551 |
| 2015-10-13 | $14.32 | $14.55 | $14.32 | $14.52 | $11.79 | 6,811 |
| 2015-10-12 | $14.73 | $14.73 | $14.61 | $14.69 | $11.93 | 2,474 |
| 2015-10-09 | $14.94 | $15.08 | $14.94 | $15.06 | $12.23 | 3,779 |
| 2015-10-08 | $14.59 | $14.76 | $14.58 | $14.73 | $11.96 | 6,190 |
| 2015-10-07 | $14.61 | $14.63 | $14.48 | $14.50 | $11.78 | 17,813 |
| 2015-10-06 | $14.34 | $14.43 | $14.34 | $14.41 | $11.70 | 15,024 |
| 2015-10-05 | $14.39 | $14.39 | $14.31 | $14.31 | $11.62 | 18,027 |
| 2015-10-02 | $13.87 | $13.91 | $13.85 | $13.87 | $11.26 | 10,399 |
| 2015-10-01 | $13.81 | $13.88 | $13.69 | $13.78 | $11.19 | 16,240 |
| 2015-09-30 | $13.75 | $13.84 | $13.65 | $13.83 | $11.23 | 37,237 |
| 2015-09-29 | $13.48 | $13.54 | $13.45 | $13.52 | $10.98 | 34,433 |
| 2015-09-28 | $13.60 | $13.68 | $13.55 | $13.61 | $11.05 | 5,690 |
| 2015-09-25 | $13.98 | $13.99 | $13.84 | $13.92 | $11.30 | 11,156 |
| 2015-09-24 | $13.53 | $13.70 | $13.51 | $13.65 | $11.09 | 20,093 |
| 2015-09-23 | $14.00 | $14.09 | $13.92 | $14.00 | $11.37 | 17,455 |
| 2015-09-22 | $14.03 | $14.03 | $13.88 | $13.99 | $11.36 | 17,160 |
| 2015-09-21 | $14.56 | $14.58 | $14.50 | $14.57 | $11.83 | 10,422 |
| 2015-09-18 | $14.76 | $14.80 | $14.61 | $14.61 | $11.86 | 10,695 |
| 2015-09-17 | $15.09 | $15.27 | $15.09 | $15.27 | $12.40 | 4,970 |
| 2015-09-16 | $15.06 | $15.21 | $15.06 | $15.15 | $12.30 | 13,312 |
| 2015-09-15 | $14.85 | $15.09 | $14.85 | $15.07 | $12.23 | 26,509 |
| 2015-09-14 | $14.79 | $14.93 | $14.79 | $14.91 | $12.10 | 8,509 |
| 2015-09-11 | $14.78 | $15.04 | $14.78 | $15.03 | $12.21 | 6,381 |
| 2015-09-10 | $14.75 | $14.84 | $14.73 | $14.80 | $12.01 | 13,424 |
| 2015-09-09 | $14.80 | $14.80 | $14.51 | $14.51 | $11.78 | 10,025 |
| 2015-09-08 | $14.56 | $14.68 | $14.51 | $14.61 | $11.86 | 6,298 |
| 2015-09-04 | $14.24 | $14.31 | $14.21 | $14.31 | $11.62 | 6,276 |
| 2015-09-03 | $14.73 | $14.73 | $14.57 | $14.61 | $11.86 | 5,179 |
| 2015-09-02 | $14.63 | $14.72 | $14.62 | $14.72 | $11.95 | 5,947 |
| 2015-09-01 | $14.69 | $14.76 | $14.63 | $14.66 | $11.91 | 17,270 |
| 2015-08-31 | $14.99 | $15.13 | $14.97 | $15.08 | $12.25 | 9,393 |
| 2015-08-28 | $15.14 | $15.16 | $15.06 | $15.11 | $12.27 | 9,986 |
| 2015-08-27 | $15.22 | $15.32 | $15.14 | $15.32 | $12.44 | 22,869 |
| 2015-08-26 | $15.20 | $15.24 | $14.99 | $15.24 | $12.38 | 9,076 |
| 2015-08-25 | $15.17 | $15.18 | $14.81 | $14.87 | $12.08 | 23,107 |
| 2015-08-24 | $14.94 | $15.24 | $14.74 | $14.96 | $12.15 | 12,210 |
| 2015-08-21 | $15.51 | $15.56 | $15.25 | $15.25 | $12.38 | 15,030 |
| 2015-08-20 | $15.46 | $15.49 | $15.37 | $15.37 | $12.48 | 4,908 |
| 2015-08-19 | $15.55 | $15.68 | $15.48 | $15.62 | $12.68 | 18,189 |
| 2015-08-18 | $15.59 | $15.60 | $15.54 | $15.59 | $12.66 | 7,807 |
| 2015-08-17 | $15.56 | $15.64 | $15.56 | $15.63 | $12.69 | 4,195 |
| 2015-08-14 | $15.61 | $15.63 | $15.50 | $15.63 | $12.69 | 8,695 |
| 2015-08-13 | $15.69 | $15.69 | $15.63 | $15.68 | $12.73 | 6,443 |
| 2015-08-12 | $15.53 | $15.73 | $15.53 | $15.73 | $12.77 | 3,693 |
| 2015-08-11 | $15.88 | $15.88 | $15.76 | $15.87 | $12.89 | 6,728 |
| 2015-08-10 | $15.95 | $16.04 | $15.95 | $16.04 | $13.03 | 5,623 |
| 2015-08-07 | $15.68 | $15.80 | $15.68 | $15.80 | $12.83 | 2,586 |
| 2015-08-06 | $15.55 | $15.59 | $15.48 | $15.59 | $12.66 | 8,765 |
| 2015-08-05 | $15.49 | $15.50 | $15.44 | $15.49 | $12.58 | 7,630 |
| 2015-08-04 | $15.43 | $15.55 | $15.32 | $15.42 | $12.52 | 30,925 |
| 2015-08-03 | $15.42 | $15.42 | $15.06 | $15.13 | $12.29 | 400,039 |
| 2015-07-31 | $15.18 | $15.32 | $15.14 | $15.19 | $12.34 | 13,750 |
| 2015-07-30 | $14.58 | $14.71 | $14.57 | $14.62 | $11.87 | 10,351 |
| 2015-07-29 | $14.50 | $14.79 | $14.49 | $14.70 | $11.94 | 118,337 |
| 2015-07-28 | $15.62 | $16.25 | $15.58 | $16.20 | $13.16 | 30,501 |
| 2015-07-27 | $15.41 | $15.44 | $15.39 | $15.42 | $12.52 | 1,275 |
| 2015-07-24 | $15.77 | $15.77 | $15.63 | $15.64 | $12.70 | 3,634 |
| 2015-07-23 | $15.91 | $15.94 | $15.90 | $15.92 | $12.93 | 5,161 |
| 2015-07-22 | $15.84 | $15.87 | $15.80 | $15.84 | $12.86 | 2,656 |
HeidelbergCement AG (HDELY) News Headlines
Recent HeidelbergCement AG (HDELY) News
Similar Companies to HeidelbergCement AG (HDELY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |