Husqvarna AB (HSQVY) Exchange: PINK
Data as of May 2, 2025
$9.68 ($-0.17) -1.71%
Husqvarna AB - Daily Information
Click for more stock information on Husqvarna AB.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.73 |
| Previous Close | $9.68 |
| High | $9.73 |
| Low | $9.66 |
| Adjusted Open | $9.73 |
| Previous Adjusted Close | $9.68 |
| Adjusted High | $9.73 |
| Adjusted Low | $9.66 |
Invest in Husqvarna AB (HSQVY)
Key People Husqvarna AB
| Employee | Position |
|---|---|
| Henric Andersson | President, Chief Executive Officer & Director |
| Glen Anthony Instone | Chief Financial Officer & SVP-Finance |
| Pavel Hajman | Chief Information Officer & Senior Vice President |
| Anders Johanson | CTO & Senior VP-Innovation & Technology |
| Karin Falk | Member-Management Board |
| Erik Winberg | Vice President-Strategy & Innovation |
| Sascha Menges | President-Husqvarna Division |
| Pär Åström | President-Gardena Division |
| Eric Johan Stegemyr | Vice President |
| Dan Byström | Director |
| Tina Helmke Hallberg | Director |
| Daniel Tornberg | Director |
| Anders Köhler | Director |
| Ingrid Bonde | Director |
| Johan Andersson | Director-IR & Group Corporate Communications |
| Leigh Dagberg | Senior Vice President-People & Organization |
| Brian Belanger | Secretary, SVP-Legal Affairs & General Counsel |
| Thomas Johnstone | Chairman |
| Ulla Viveka Litzén | Independent Director |
| Katarina Martinson | Independent Director |
| Bengt Daniel Nodhäll | Independent Director |
| Lars Ture Pettersson | Independent Director |
| Bertrand Paul Neuschwander | Independent Director |
| Christine M. Robins | Independent Director |
Historical Stock Data for Husqvarna AB (HSQVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $9.73 | $9.73 | $9.66 | $9.68 | $9.68 | 9,663 |
| 2025-03-27 | $9.85 | $9.90 | $9.80 | $9.85 | $9.85 | 22,837 |
| 2025-03-26 | $9.90 | $9.98 | $9.86 | $9.89 | $9.89 | 18,506 |
| 2025-03-25 | $10.04 | $10.11 | $10.03 | $10.07 | $10.07 | 35,248 |
| 2025-03-24 | $9.92 | $9.99 | $9.85 | $9.92 | $9.92 | 22,699 |
| 2025-03-21 | $9.98 | $9.99 | $9.88 | $9.98 | $9.98 | 17,146 |
| 2025-03-20 | $9.88 | $10.05 | $9.88 | $9.98 | $9.98 | 9,323 |
| 2025-03-19 | $10.60 | $10.72 | $10.58 | $10.63 | $10.63 | 6,417 |
| 2025-03-18 | $10.66 | $10.77 | $10.66 | $10.77 | $10.77 | 15,490 |
| 2025-03-17 | $10.55 | $10.74 | $10.55 | $10.73 | $10.73 | 8,568 |
| 2025-03-14 | $10.47 | $10.47 | $10.38 | $10.47 | $10.47 | 5,096 |
| 2025-03-13 | $10.52 | $10.52 | $10.41 | $10.41 | $10.41 | 3,562 |
| 2025-03-12 | $10.77 | $10.77 | $10.59 | $10.59 | $10.59 | 2,491 |
| 2025-03-11 | $11.20 | $11.20 | $11.02 | $11.19 | $11.19 | 4,588 |
| 2025-03-10 | $11.48 | $11.48 | $11.36 | $11.39 | $11.39 | 2,609 |
| 2025-03-07 | $11.32 | $11.54 | $11.32 | $11.54 | $11.54 | 7,470 |
| 2025-03-06 | $11.26 | $11.39 | $11.18 | $11.24 | $11.24 | 11,542 |
| 2025-03-05 | $10.48 | $10.58 | $10.37 | $10.56 | $10.56 | 25,281 |
| 2025-03-04 | $9.81 | $10.23 | $9.81 | $10.23 | $10.23 | 22,690 |
| 2025-03-03 | $10.28 | $10.33 | $10.14 | $10.21 | $10.21 | 10,532 |
| 2025-02-28 | $10.21 | $10.22 | $10.05 | $10.15 | $10.15 | 10,106 |
| 2025-02-27 | $10.13 | $10.15 | $10.03 | $10.03 | $10.03 | 14,237 |
| 2025-02-26 | $10.43 | $10.51 | $10.34 | $10.35 | $10.35 | 18,249 |
| 2025-02-25 | $10.45 | $10.48 | $10.38 | $10.43 | $10.43 | 32,731 |
| 2025-02-24 | $10.42 | $10.44 | $10.35 | $10.35 | $10.35 | 11,703 |
| 2025-02-21 | $10.44 | $10.55 | $10.44 | $10.46 | $10.46 | 6,219 |
| 2025-02-20 | $10.47 | $10.55 | $10.44 | $10.49 | $10.49 | 21,673 |
| 2025-02-19 | $10.29 | $10.31 | $10.25 | $10.27 | $10.27 | 25,534 |
| 2025-02-18 | $10.70 | $10.70 | $10.61 | $10.62 | $10.62 | 14,652 |
| 2025-02-14 | $10.67 | $10.75 | $10.67 | $10.72 | $10.72 | 12,077 |
| 2025-02-13 | $10.31 | $10.41 | $10.21 | $10.31 | $10.31 | 33,690 |
| 2025-02-12 | $9.86 | $10.02 | $9.86 | $9.97 | $9.97 | 26,449 |
| 2025-02-11 | $9.88 | $9.93 | $9.86 | $9.93 | $9.93 | 18,618 |
| 2025-02-10 | $9.78 | $9.87 | $9.78 | $9.84 | $9.84 | 21,459 |
| 2025-02-07 | $9.71 | $9.72 | $9.56 | $9.56 | $9.56 | 15,035 |
| 2025-02-06 | $9.68 | $9.68 | $9.59 | $9.61 | $9.61 | 27,198 |
| 2025-02-05 | $9.91 | $10.05 | $9.90 | $9.91 | $9.91 | 37,513 |
| 2025-02-04 | $10.51 | $10.66 | $10.50 | $10.52 | $10.52 | 25,662 |
| 2025-02-03 | $10.20 | $10.42 | $10.19 | $10.34 | $10.34 | 14,328 |
| 2025-01-31 | $10.71 | $10.76 | $10.60 | $10.60 | $10.60 | 13,177 |
| 2025-01-30 | $10.95 | $10.96 | $10.88 | $10.91 | $10.91 | 9,465 |
| 2025-01-29 | $10.93 | $11.05 | $10.92 | $10.97 | $10.97 | 28,825 |
| 2025-01-28 | $10.80 | $10.87 | $10.72 | $10.75 | $10.75 | 33,035 |
| 2025-01-27 | $10.75 | $10.85 | $10.75 | $10.85 | $10.85 | 21,935 |
| 2025-01-24 | $10.81 | $10.81 | $10.76 | $10.76 | $10.76 | 14,449 |
| 2025-01-23 | $10.56 | $10.71 | $10.54 | $10.70 | $10.70 | 36,281 |
| 2025-01-22 | $10.51 | $10.53 | $10.46 | $10.47 | $10.47 | 55,312 |
| 2025-01-21 | $10.49 | $10.57 | $10.48 | $10.52 | $10.52 | 69,177 |
| 2025-01-17 | $10.42 | $10.42 | $10.35 | $10.35 | $10.35 | 14,718 |
| 2025-01-16 | $10.28 | $10.37 | $10.28 | $10.30 | $10.30 | 27,774 |
| 2025-01-15 | $10.27 | $10.30 | $10.20 | $10.22 | $10.22 | 38,940 |
| 2025-01-14 | $10.07 | $10.07 | $10.00 | $10.01 | $10.01 | 160,825 |
| 2025-01-13 | $9.88 | $9.88 | $9.81 | $9.85 | $9.85 | 94,456 |
| 2025-01-10 | $10.17 | $10.17 | $10.03 | $10.03 | $10.03 | 30,950 |
| 2025-01-08 | $10.19 | $10.20 | $10.09 | $10.15 | $10.15 | 33,918 |
| 2025-01-07 | $10.61 | $10.61 | $10.45 | $10.47 | $10.47 | 190,803 |
| 2025-01-06 | $10.49 | $10.52 | $10.41 | $10.41 | $10.41 | 98,186 |
| 2025-01-03 | $10.27 | $10.35 | $10.25 | $10.31 | $10.31 | 75,983 |
| 2025-01-02 | $10.37 | $10.39 | $10.27 | $10.29 | $10.29 | 58,773 |
| 2024-12-31 | $10.46 | $10.53 | $10.33 | $10.34 | $10.34 | 117,822 |
| 2024-12-30 | $10.38 | $10.47 | $10.36 | $10.39 | $10.39 | 188,303 |
| 2024-12-27 | $10.45 | $10.48 | $10.39 | $10.44 | $10.44 | 97,473 |
| 2024-12-26 | $10.29 | $10.36 | $10.29 | $10.31 | $10.31 | 105,063 |
| 2024-12-24 | $10.19 | $10.32 | $10.19 | $10.32 | $10.32 | 87,129 |
| 2024-12-23 | $10.30 | $10.32 | $10.22 | $10.27 | $10.27 | 150,602 |
| 2024-12-20 | $10.25 | $10.45 | $10.24 | $10.34 | $10.34 | 176,890 |
| 2024-12-19 | $10.42 | $10.46 | $10.35 | $10.40 | $10.40 | 153,991 |
| 2024-12-18 | $10.95 | $10.95 | $10.59 | $10.63 | $10.63 | 126,246 |
| 2024-12-17 | $10.97 | $11.06 | $10.93 | $10.97 | $10.97 | 135,391 |
| 2024-12-16 | $10.93 | $11.01 | $10.91 | $10.97 | $10.97 | 101,460 |
| 2024-12-13 | $11.15 | $11.17 | $11.12 | $11.14 | $11.14 | 110,871 |
| 2024-12-12 | $11.02 | $11.02 | $10.93 | $10.93 | $10.93 | 85,532 |
| 2024-12-11 | $11.25 | $11.25 | $11.05 | $11.10 | $11.10 | 54,936 |
| 2024-12-10 | $11.37 | $11.37 | $11.28 | $11.34 | $11.34 | 95,335 |
| 2024-12-09 | $12.22 | $12.22 | $12.08 | $12.10 | $12.10 | 59,830 |
| 2024-12-06 | $11.85 | $11.92 | $11.76 | $11.77 | $11.77 | 69,654 |
| 2024-12-05 | $11.79 | $11.80 | $11.75 | $11.75 | $11.75 | 63,522 |
| 2024-12-04 | $11.46 | $11.62 | $11.46 | $11.52 | $11.52 | 52,686 |
| 2024-12-03 | $11.44 | $11.44 | $11.34 | $11.38 | $11.38 | 230,824 |
| 2024-12-02 | $11.56 | $11.57 | $11.48 | $11.49 | $11.49 | 107,762 |
| 2024-11-29 | $11.53 | $11.55 | $11.43 | $11.53 | $11.53 | 10,118 |
| 2024-11-27 | $11.43 | $11.43 | $11.26 | $11.31 | $11.31 | 56,916 |
| 2024-11-26 | $11.24 | $11.24 | $11.12 | $11.13 | $11.13 | 155,006 |
| 2024-11-25 | $11.26 | $11.29 | $11.10 | $11.14 | $11.14 | 191,515 |
| 2024-11-22 | $10.91 | $11.06 | $10.88 | $11.03 | $11.03 | 75,533 |
| 2024-11-21 | $10.73 | $10.83 | $10.72 | $10.83 | $10.83 | 171,412 |
| 2024-11-20 | $11.03 | $11.05 | $10.95 | $10.98 | $10.98 | 93,446 |
| 2024-11-19 | $11.03 | $11.21 | $11.03 | $11.16 | $11.16 | 131,509 |
| 2024-11-18 | $11.75 | $11.75 | $11.57 | $11.57 | $11.57 | 141,077 |
| 2024-11-15 | $11.78 | $11.83 | $11.67 | $11.68 | $11.68 | 140,811 |
| 2024-11-14 | $11.86 | $11.92 | $11.73 | $11.73 | $11.73 | 92,784 |
| 2024-11-13 | $11.80 | $11.80 | $11.62 | $11.70 | $11.70 | 113,210 |
| 2024-11-12 | $12.32 | $12.32 | $11.82 | $11.87 | $11.87 | 62,753 |
| 2024-11-11 | $12.41 | $12.51 | $12.40 | $12.41 | $12.41 | 61,707 |
| 2024-11-08 | $12.42 | $12.53 | $12.37 | $12.39 | $12.39 | 27,726 |
| 2024-11-07 | $12.79 | $12.81 | $12.65 | $12.73 | $12.73 | 46,923 |
| 2024-11-06 | $12.40 | $12.49 | $12.34 | $12.35 | $12.35 | 12,512 |
| 2024-11-05 | $12.81 | $12.96 | $12.76 | $12.96 | $12.96 | 35,352 |
| 2024-11-04 | $13.00 | $13.02 | $12.84 | $12.88 | $12.88 | 55,818 |
| 2024-11-01 | $13.00 | $13.25 | $12.85 | $12.85 | $12.85 | 48,033 |
| 2024-10-31 | $12.87 | $13.02 | $12.85 | $12.94 | $12.94 | 53,755 |
| 2024-10-30 | $13.05 | $13.06 | $12.88 | $12.95 | $12.95 | 21,884 |
| 2024-10-29 | $13.18 | $13.24 | $13.16 | $13.23 | $13.23 | 26,460 |
| 2024-10-28 | $13.15 | $13.43 | $13.15 | $13.24 | $13.24 | 29,389 |
| 2024-10-25 | $13.38 | $13.52 | $13.24 | $13.24 | $13.24 | 15,242 |
| 2024-10-24 | $13.63 | $13.66 | $13.45 | $13.45 | $13.45 | 30,916 |
| 2024-10-23 | $13.11 | $13.32 | $13.01 | $13.10 | $13.10 | 31,436 |
| 2024-10-22 | $12.63 | $13.05 | $12.63 | $12.80 | $12.80 | 64,344 |
| 2024-10-21 | $13.28 | $13.37 | $13.21 | $13.37 | $13.37 | 39,035 |
| 2024-10-18 | $13.19 | $13.42 | $13.01 | $13.30 | $12.93 | 19,881 |
| 2024-10-17 | $13.31 | $13.31 | $12.93 | $12.96 | $12.60 | 36,301 |
| 2024-10-16 | $13.01 | $13.01 | $12.86 | $12.86 | $12.51 | 28,709 |
| 2024-10-15 | $13.00 | $13.08 | $12.87 | $13.00 | $12.64 | 15,321 |
| 2024-10-14 | $13.01 | $13.06 | $12.95 | $12.97 | $12.61 | 21,430 |
| 2024-10-11 | $13.31 | $13.33 | $13.25 | $13.25 | $12.89 | 20,251 |
| 2024-10-10 | $13.08 | $13.20 | $13.08 | $13.13 | $12.77 | 11,168 |
| 2024-10-09 | $13.40 | $13.45 | $13.40 | $13.45 | $13.08 | 8,894 |
| 2024-10-08 | $13.28 | $13.28 | $13.20 | $13.28 | $12.92 | 22,482 |
| 2024-10-07 | $13.30 | $13.32 | $13.24 | $13.26 | $12.90 | 15,183 |
| 2024-10-04 | $13.61 | $13.61 | $13.49 | $13.50 | $13.13 | 10,198 |
| 2024-10-03 | $13.51 | $13.51 | $13.38 | $13.39 | $13.02 | 19,628 |
| 2024-10-02 | $13.56 | $13.58 | $13.47 | $13.51 | $13.14 | 66,635 |
| 2024-10-01 | $13.64 | $13.64 | $13.38 | $13.38 | $13.01 | 10,707 |
| 2024-09-30 | $13.95 | $13.96 | $13.87 | $13.89 | $13.51 | 8,637 |
| 2024-09-27 | $14.14 | $14.14 | $13.97 | $14.00 | $13.62 | 5,086 |
| 2024-09-26 | $13.90 | $13.97 | $13.87 | $13.92 | $13.54 | 21,384 |
| 2024-09-25 | $13.59 | $13.59 | $13.42 | $13.47 | $13.10 | 16,456 |
| 2024-09-24 | $13.39 | $13.50 | $13.37 | $13.44 | $13.07 | 23,920 |
| 2024-09-23 | $13.13 | $13.15 | $13.07 | $13.11 | $12.75 | 26,598 |
| 2024-09-20 | $13.02 | $13.05 | $12.91 | $12.99 | $12.63 | 20,268 |
| 2024-09-19 | $13.39 | $13.39 | $13.27 | $13.32 | $12.95 | 117,991 |
| 2024-09-18 | $12.98 | $13.14 | $12.93 | $13.01 | $12.65 | 17,089 |
| 2024-09-17 | $12.95 | $12.95 | $12.85 | $12.91 | $12.56 | 22,856 |
| 2024-09-16 | $12.90 | $12.91 | $12.79 | $12.91 | $12.56 | 31,768 |
| 2024-09-13 | $12.92 | $13.03 | $12.89 | $12.91 | $12.56 | 32,096 |
| 2024-09-12 | $12.36 | $12.47 | $12.35 | $12.47 | $12.13 | 48,795 |
| 2024-09-11 | $12.05 | $12.15 | $11.92 | $12.11 | $11.78 | 109,745 |
| 2024-09-10 | $12.68 | $12.95 | $12.68 | $12.90 | $12.55 | 170,349 |
| 2024-09-09 | $12.53 | $12.58 | $12.48 | $12.52 | $12.18 | 77,005 |
| 2024-09-06 | $12.72 | $12.76 | $12.55 | $12.57 | $12.22 | 47,959 |
| 2024-09-05 | $12.79 | $12.85 | $12.70 | $12.78 | $12.43 | 45,029 |
| 2024-09-04 | $12.77 | $12.81 | $12.67 | $12.77 | $12.42 | 57,326 |
| 2024-09-03 | $13.05 | $13.05 | $12.86 | $12.90 | $12.55 | 43,486 |
| 2024-08-30 | $13.57 | $13.59 | $13.39 | $13.49 | $13.49 | 27,263 |
| 2024-08-29 | $13.55 | $13.61 | $13.44 | $13.48 | $13.48 | 16,652 |
| 2024-08-28 | $13.60 | $13.61 | $13.46 | $13.59 | $13.59 | 21,509 |
| 2024-08-27 | $13.59 | $13.70 | $13.55 | $13.69 | $13.69 | 24,540 |
| 2024-08-26 | $13.65 | $13.68 | $13.61 | $13.68 | $13.68 | 15,315 |
| 2024-08-23 | $13.70 | $13.92 | $13.70 | $13.84 | $13.84 | 12,017 |
| 2024-08-22 | $13.71 | $13.73 | $13.57 | $13.61 | $13.61 | 15,671 |
| 2024-08-21 | $13.61 | $13.72 | $13.60 | $13.72 | $13.72 | 15,194 |
| 2024-08-20 | $13.64 | $13.69 | $13.62 | $13.64 | $13.64 | 22,401 |
| 2024-08-19 | $13.55 | $13.71 | $13.53 | $13.71 | $13.71 | 38,373 |
| 2024-08-16 | $13.30 | $13.39 | $13.25 | $13.34 | $13.34 | 12,624 |
| 2024-08-15 | $13.35 | $13.35 | $13.24 | $13.25 | $13.25 | 61,455 |
| 2024-08-14 | $13.35 | $13.38 | $13.27 | $13.30 | $13.30 | 24,730 |
| 2024-08-13 | $13.07 | $13.30 | $13.05 | $13.27 | $13.27 | 55,447 |
| 2024-08-12 | $12.84 | $12.90 | $12.83 | $12.85 | $12.85 | 60,729 |
| 2024-08-09 | $12.93 | $13.05 | $12.93 | $13.04 | $13.04 | 61,363 |
| 2024-08-08 | $12.93 | $13.07 | $12.89 | $13.06 | $13.06 | 106,810 |
| 2024-08-07 | $13.22 | $13.37 | $13.04 | $13.06 | $13.06 | 88,194 |
| 2024-08-06 | $12.75 | $12.99 | $12.75 | $12.85 | $12.85 | 112,690 |
| 2024-08-05 | $12.94 | $13.11 | $12.88 | $12.93 | $12.93 | 155,531 |
| 2024-08-02 | $13.01 | $13.08 | $12.92 | $13.08 | $13.08 | 44,911 |
| 2024-08-01 | $13.42 | $13.42 | $13.11 | $13.13 | $13.13 | 20,951 |
| 2024-07-31 | $13.66 | $13.67 | $13.48 | $13.53 | $13.53 | 48,754 |
| 2024-07-30 | $13.42 | $13.47 | $13.32 | $13.38 | $13.38 | 88,914 |
| 2024-07-29 | $13.46 | $13.49 | $13.31 | $13.32 | $13.32 | 171,931 |
| 2024-07-26 | $13.50 | $13.50 | $13.37 | $13.38 | $13.38 | 81,799 |
| 2024-07-25 | $13.27 | $13.47 | $13.27 | $13.42 | $13.42 | 88,017 |
| 2024-07-24 | $13.56 | $13.66 | $13.46 | $13.46 | $13.46 | 54,299 |
| 2024-07-23 | $13.97 | $13.97 | $13.81 | $13.81 | $13.81 | 42,863 |
| 2024-07-22 | $14.00 | $14.04 | $13.88 | $14.01 | $14.01 | 48,771 |
| 2024-07-19 | $14.61 | $14.63 | $14.35 | $14.35 | $14.35 | 12,194 |
| 2024-07-18 | $15.27 | $15.45 | $14.94 | $15.10 | $15.10 | 21,059 |
| 2024-07-17 | $17.31 | $17.54 | $17.31 | $17.54 | $17.54 | 7,252 |
| 2024-07-16 | $17.08 | $17.13 | $17.03 | $17.03 | $17.03 | 10,947 |
| 2024-07-15 | $17.31 | $17.39 | $17.07 | $17.07 | $17.07 | 8,963 |
| 2024-07-12 | $17.39 | $17.62 | $17.36 | $17.56 | $17.56 | 9,482 |
| 2024-07-11 | $17.37 | $17.57 | $17.30 | $17.30 | $17.30 | 11,825 |
| 2024-07-10 | $16.33 | $16.43 | $16.26 | $16.35 | $16.35 | 6,481 |
| 2024-07-09 | $16.45 | $16.54 | $16.31 | $16.46 | $16.46 | 27,744 |
| 2024-07-08 | $16.77 | $17.09 | $16.60 | $16.69 | $16.69 | 40,278 |
| 2024-07-05 | $16.86 | $16.89 | $16.71 | $16.81 | $16.81 | 36,106 |
| 2024-07-03 | $16.55 | $16.86 | $16.55 | $16.86 | $16.86 | 2,749 |
| 2024-07-02 | $16.28 | $16.35 | $16.12 | $16.30 | $16.30 | 82,887 |
| 2024-07-01 | $16.29 | $16.77 | $16.24 | $16.48 | $16.48 | 34,910 |
| 2024-06-28 | $16.08 | $16.35 | $16.04 | $16.23 | $16.23 | 32,144 |
| 2024-06-27 | $16.16 | $16.32 | $16.15 | $16.22 | $16.22 | 7,644 |
| 2024-06-26 | $16.32 | $16.57 | $16.19 | $16.48 | $16.48 | 31,034 |
| 2024-06-25 | $16.53 | $16.73 | $16.42 | $16.55 | $16.55 | 60,443 |
| 2024-06-24 | $17.32 | $17.32 | $17.08 | $17.16 | $17.16 | 17,574 |
| 2024-06-21 | $16.81 | $17.05 | $16.66 | $16.93 | $16.93 | 10,807 |
| 2024-06-20 | $17.03 | $17.13 | $16.98 | $17.03 | $17.03 | 10,431 |
| 2024-06-18 | $16.98 | $17.12 | $16.96 | $17.12 | $17.12 | 23,668 |
| 2024-06-17 | $16.72 | $16.94 | $16.71 | $16.94 | $16.94 | 18,395 |
| 2024-06-14 | $16.86 | $17.06 | $16.81 | $16.98 | $16.98 | 5,745 |
| 2024-06-13 | $17.03 | $17.19 | $16.98 | $17.14 | $17.14 | 14,440 |
| 2024-06-12 | $17.70 | $17.70 | $17.42 | $17.53 | $17.53 | 7,629 |
| 2024-06-11 | $17.26 | $17.26 | $17.06 | $17.16 | $17.16 | 10,368 |
| 2024-06-10 | $16.59 | $16.62 | $16.49 | $16.49 | $16.49 | 7,638 |
| 2024-06-07 | $16.30 | $16.35 | $16.17 | $16.17 | $16.17 | 9,340 |
| 2024-06-06 | $16.29 | $16.33 | $16.23 | $16.33 | $16.33 | 3,878 |
| 2024-06-05 | $16.23 | $16.31 | $16.08 | $16.31 | $16.31 | 8,120 |
| 2024-06-04 | $16.26 | $16.46 | $16.26 | $16.41 | $16.41 | 13,964 |
| 2024-06-03 | $16.52 | $16.52 | $16.38 | $16.43 | $16.43 | 9,924 |
| 2024-05-31 | $16.39 | $16.54 | $16.33 | $16.54 | $16.54 | 18,791 |
| 2024-05-30 | $16.27 | $16.41 | $16.20 | $16.23 | $16.23 | 13,199 |
| 2024-05-29 | $16.38 | $16.38 | $16.01 | $16.04 | $16.04 | 11,307 |
| 2024-05-28 | $16.67 | $16.70 | $16.51 | $16.51 | $16.51 | 5,320 |
| 2024-05-24 | $16.74 | $16.78 | $16.65 | $16.65 | $16.65 | 8,227 |
| 2024-05-23 | $16.70 | $16.86 | $16.61 | $16.83 | $16.83 | 5,844 |
| 2024-05-22 | $16.79 | $16.86 | $16.70 | $16.70 | $16.70 | 6,672 |
| 2024-05-21 | $16.99 | $17.06 | $16.99 | $17.05 | $17.05 | 6,745 |
| 2024-05-20 | $17.10 | $17.21 | $17.09 | $17.21 | $17.21 | 9,509 |
| 2024-05-17 | $16.67 | $16.85 | $16.67 | $16.83 | $16.83 | 4,707 |
| 2024-05-16 | $16.94 | $16.94 | $16.83 | $16.86 | $16.86 | 3,840 |
| 2024-05-15 | $17.16 | $17.24 | $17.12 | $17.21 | $17.21 | 6,569 |
| 2024-05-14 | $16.71 | $16.91 | $16.71 | $16.89 | $16.89 | 8,278 |
| 2024-05-13 | $16.06 | $16.15 | $16.00 | $16.04 | $16.04 | 12,400 |
| 2024-05-10 | $16.63 | $16.63 | $16.48 | $16.53 | $16.53 | 9,648 |
| 2024-05-09 | $16.26 | $16.30 | $16.21 | $16.30 | $16.30 | 7,694 |
| 2024-05-08 | $15.80 | $16.20 | $15.80 | $16.17 | $16.17 | 4,742 |
| 2024-05-07 | $16.08 | $16.11 | $16.04 | $16.08 | $16.08 | 20,551 |
| 2024-05-06 | $16.03 | $16.13 | $16.03 | $16.11 | $16.11 | 9,481 |
| 2024-05-03 | $16.03 | $16.09 | $15.96 | $15.97 | $15.97 | 13,761 |
| 2024-05-02 | $15.71 | $15.95 | $15.71 | $15.95 | $15.95 | 9,747 |
| 2024-05-01 | $16.19 | $16.50 | $16.15 | $16.34 | $16.34 | 3,407 |
| 2024-04-30 | $16.27 | $16.46 | $16.14 | $16.24 | $16.24 | 7,999 |
| 2024-04-29 | $16.42 | $16.55 | $16.32 | $16.49 | $16.49 | 14,203 |
| 2024-04-26 | $15.93 | $16.04 | $15.91 | $15.97 | $15.97 | 11,178 |
| 2024-04-25 | $15.15 | $15.40 | $15.12 | $15.39 | $15.39 | 9,779 |
| 2024-04-24 | $15.62 | $15.62 | $15.18 | $15.32 | $15.32 | 23,593 |
| 2024-04-23 | $15.30 | $15.42 | $15.29 | $15.42 | $15.42 | 44,911 |
| 2024-04-22 | $14.71 | $14.79 | $14.60 | $14.79 | $14.79 | 41,486 |
| 2024-04-19 | $14.88 | $14.93 | $14.74 | $14.75 | $14.75 | 11,376 |
| 2024-04-18 | $14.99 | $15.25 | $14.95 | $14.95 | $14.77 | 14,761 |
| 2024-04-17 | $15.15 | $15.16 | $15.03 | $15.11 | $14.93 | 16,105 |
| 2024-04-16 | $15.00 | $15.05 | $14.96 | $15.05 | $14.87 | 31,325 |
| 2024-04-15 | $15.64 | $15.69 | $15.40 | $15.53 | $15.34 | 12,223 |
| 2024-04-12 | $15.34 | $15.37 | $15.22 | $15.22 | $15.22 | 8,289 |
| 2024-04-11 | $15.83 | $15.94 | $15.68 | $15.94 | $15.94 | 6,724 |
| 2024-04-10 | $15.85 | $16.02 | $15.85 | $16.01 | $16.01 | 7,951 |
| 2024-04-09 | $16.25 | $16.28 | $16.15 | $16.25 | $16.25 | 5,954 |
| 2024-04-08 | $16.59 | $16.59 | $16.22 | $16.25 | $16.25 | 5,954 |
| 2024-04-05 | $16.64 | $16.66 | $16.58 | $16.61 | $16.61 | 8,914 |
| 2024-04-04 | $16.86 | $16.97 | $16.59 | $16.85 | $16.85 | 5,328 |
| 2024-04-03 | $16.85 | $16.87 | $16.78 | $16.85 | $16.85 | 5,328 |
| 2024-04-02 | $16.92 | $16.94 | $16.86 | $16.87 | $16.87 | 13,150 |
| 2024-04-01 | $18.10 | $18.10 | $17.00 | $17.65 | $17.65 | 6,559 |
| 2024-03-28 | $17.94 | $17.94 | $17.23 | $17.55 | $17.55 | 4,284 |
| 2024-03-27 | $17.03 | $17.17 | $17.03 | $17.17 | $17.17 | 10,378 |
| 2024-03-26 | $16.94 | $17.04 | $16.94 | $17.00 | $17.00 | 20,742 |
| 2024-03-25 | $16.98 | $17.10 | $16.88 | $16.90 | $16.90 | 15,797 |
| 2024-03-22 | $17.18 | $17.53 | $17.13 | $17.30 | $17.30 | 4,147 |
| 2024-03-21 | $17.15 | $17.20 | $17.05 | $17.11 | $17.11 | 11,721 |
| 2024-03-20 | $16.45 | $16.86 | $16.45 | $16.76 | $16.76 | 12,513 |
| 2024-03-19 | $15.94 | $16.29 | $15.94 | $16.29 | $16.29 | 17,750 |
| 2024-03-18 | $16.17 | $16.27 | $15.98 | $16.03 | $16.03 | 7,436 |
| 2024-03-15 | $16.40 | $16.49 | $16.23 | $16.32 | $16.32 | 17,624 |
| 2024-03-14 | $16.51 | $16.55 | $16.27 | $16.34 | $16.34 | 14,665 |
| 2024-03-13 | $16.55 | $16.57 | $16.38 | $16.42 | $16.42 | 12,376 |
| 2024-03-12 | $16.34 | $16.70 | $16.33 | $16.70 | $16.70 | 14,980 |
| 2024-03-11 | $16.02 | $16.19 | $15.97 | $16.13 | $16.13 | 17,904 |
| 2024-03-08 | $16.15 | $16.20 | $15.96 | $16.03 | $16.03 | 8,438 |
| 2024-03-07 | $15.53 | $15.72 | $15.53 | $15.70 | $15.70 | 9,523 |
| 2024-03-06 | $15.56 | $15.69 | $15.56 | $15.68 | $15.68 | 12,975 |
| 2024-03-05 | $15.46 | $15.60 | $15.42 | $15.47 | $15.47 | 14,321 |
| 2024-03-04 | $15.54 | $15.64 | $15.46 | $15.50 | $15.50 | 12,239 |
| 2024-03-01 | $15.72 | $15.97 | $15.63 | $15.88 | $15.88 | 11,512 |
| 2024-02-29 | $15.47 | $15.54 | $15.45 | $15.54 | $15.54 | 17,150 |
| 2024-02-28 | $15.82 | $15.98 | $15.82 | $15.90 | $15.90 | 11,747 |
| 2024-02-27 | $16.20 | $16.25 | $16.11 | $16.25 | $16.25 | 9,654 |
| 2024-02-26 | $16.17 | $16.17 | $15.91 | $16.08 | $16.08 | 13,522 |
| 2024-02-23 | $15.78 | $15.97 | $15.78 | $15.90 | $15.90 | 7,728 |
| 2024-02-22 | $15.66 | $15.68 | $15.59 | $15.67 | $15.67 | 9,663 |
| 2024-02-21 | $15.48 | $15.63 | $15.47 | $15.56 | $15.56 | 27,169 |
| 2024-02-20 | $15.27 | $15.45 | $15.27 | $15.37 | $15.37 | 18,461 |
| 2024-02-16 | $15.02 | $15.21 | $15.02 | $15.21 | $15.21 | 10,353 |
| 2024-02-15 | $14.97 | $15.11 | $14.95 | $15.11 | $15.11 | 20,287 |
| 2024-02-14 | $14.79 | $14.81 | $14.65 | $14.68 | $14.68 | 26,019 |
| 2024-02-13 | $15.04 | $15.04 | $14.81 | $14.91 | $14.91 | 21,803 |
| 2024-02-12 | $15.55 | $15.64 | $15.49 | $15.56 | $15.56 | 92,631 |
| 2024-02-09 | $15.27 | $15.44 | $15.25 | $15.41 | $15.41 | 15,172 |
| 2024-02-08 | $15.26 | $15.39 | $15.24 | $15.33 | $15.33 | 13,778 |
| 2024-02-07 | $15.28 | $15.44 | $15.23 | $15.33 | $15.33 | 23,921 |
| 2024-02-06 | $15.67 | $15.85 | $15.64 | $15.75 | $15.75 | 15,424 |
| 2024-02-05 | $15.70 | $15.88 | $15.59 | $15.87 | $15.87 | 13,194 |
| 2024-02-02 | $15.98 | $16.13 | $15.96 | $16.13 | $16.13 | 4,292 |
| 2024-02-01 | $15.67 | $15.95 | $15.64 | $15.95 | $15.95 | 11,307 |
| 2024-01-31 | $15.80 | $15.86 | $15.61 | $15.61 | $15.61 | 5,084 |
| 2024-01-30 | $15.76 | $15.93 | $15.73 | $15.91 | $15.91 | 10,208 |
| 2024-01-29 | $15.65 | $15.85 | $15.65 | $15.85 | $15.85 | 10,516 |
| 2024-01-26 | $15.56 | $15.68 | $15.49 | $15.54 | $15.54 | 5,086 |
| 2024-01-25 | $15.44 | $15.51 | $15.41 | $15.51 | $15.51 | 13,780 |
| 2024-01-24 | $15.31 | $15.37 | $15.18 | $15.18 | $15.18 | 35,290 |
| 2024-01-23 | $15.00 | $15.12 | $14.95 | $15.05 | $15.05 | 24,761 |
| 2024-01-22 | $14.98 | $15.11 | $14.96 | $14.96 | $14.96 | 16,524 |
| 2024-01-19 | $14.47 | $14.60 | $14.41 | $14.56 | $14.56 | 9,772 |
| 2024-01-18 | $14.67 | $14.84 | $14.60 | $14.77 | $14.77 | 35,617 |
| 2024-01-17 | $14.55 | $14.74 | $14.52 | $14.63 | $14.63 | 19,106 |
| 2024-01-16 | $14.82 | $14.91 | $14.76 | $14.91 | $14.91 | 14,696 |
| 2024-01-12 | $15.70 | $15.70 | $15.27 | $15.27 | $15.27 | 3,926 |
| 2024-01-11 | $15.72 | $15.72 | $15.53 | $15.59 | $15.59 | 7,537 |
| 2024-01-10 | $15.53 | $15.66 | $15.49 | $15.59 | $15.59 | 14,033 |
| 2024-01-09 | $15.61 | $15.68 | $15.51 | $15.61 | $15.61 | 19,785 |
| 2024-01-08 | $15.58 | $15.81 | $15.58 | $15.81 | $15.81 | 5,946 |
| 2024-01-05 | $15.36 | $15.53 | $15.28 | $15.38 | $15.38 | 9,978 |
| 2024-01-04 | $15.69 | $15.76 | $15.63 | $15.75 | $15.75 | 7,836 |
| 2024-01-03 | $15.69 | $15.75 | $15.57 | $15.64 | $15.64 | 4,252 |
| 2024-01-02 | $16.39 | $16.39 | $16.31 | $16.31 | $16.31 | 2,805 |
| 2023-12-29 | $16.61 | $16.65 | $16.55 | $16.57 | $16.57 | 2,927 |
| 2023-12-28 | $16.64 | $16.67 | $16.64 | $16.67 | $16.67 | 2,092 |
| 2023-12-27 | $17.01 | $17.10 | $17.00 | $17.09 | $17.09 | 5,517 |
| 2023-12-26 | $17.30 | $17.30 | $16.45 | $16.84 | $16.84 | 5,218 |
| 2023-12-22 | $16.78 | $16.80 | $16.74 | $16.80 | $16.80 | 1,882 |
| 2023-12-21 | $16.66 | $16.85 | $16.66 | $16.85 | $16.85 | 6,017 |
| 2023-12-20 | $16.83 | $16.95 | $16.73 | $16.78 | $16.78 | 8,334 |
| 2023-12-19 | $16.85 | $16.90 | $16.82 | $16.88 | $16.88 | 6,551 |
| 2023-12-18 | $16.64 | $16.67 | $16.61 | $16.66 | $16.66 | 7,274 |
| 2023-12-15 | $16.85 | $16.85 | $16.51 | $16.55 | $16.55 | 8,644 |
| 2023-12-14 | $17.05 | $17.16 | $16.99 | $17.11 | $17.11 | 10,809 |
| 2023-12-13 | $15.96 | $16.39 | $15.95 | $16.39 | $16.39 | 14,064 |
| 2023-12-12 | $16.35 | $16.53 | $16.35 | $16.53 | $16.53 | 4,563 |
| 2023-12-11 | $16.49 | $16.55 | $16.44 | $16.55 | $16.55 | 8,019 |
| 2023-12-08 | $16.44 | $16.53 | $16.44 | $16.53 | $16.53 | 75,031 |
| 2023-12-07 | $16.57 | $16.58 | $16.45 | $16.47 | $16.47 | 7,093 |
| 2023-12-06 | $15.99 | $16.35 | $15.99 | $16.34 | $16.34 | 6,660 |
| 2023-12-05 | $15.74 | $15.79 | $15.62 | $15.79 | $15.79 | 8,253 |
| 2023-12-04 | $15.79 | $15.79 | $15.49 | $15.72 | $15.72 | 11,166 |
| 2023-12-01 | $15.20 | $15.80 | $15.20 | $15.76 | $15.76 | 7,574 |
| 2023-11-30 | $15.49 | $15.65 | $15.28 | $15.46 | $15.46 | 18,742 |
| 2023-11-29 | $15.38 | $15.59 | $15.38 | $15.57 | $15.57 | 13,576 |
| 2023-11-28 | $15.08 | $15.22 | $15.04 | $15.19 | $15.19 | 32,848 |
| 2023-11-27 | $15.03 | $15.07 | $15.00 | $15.02 | $15.02 | 9,762 |
| 2023-11-24 | $14.89 | $14.99 | $14.89 | $14.95 | $14.95 | 3,976 |
| 2023-11-22 | $14.67 | $14.78 | $14.61 | $14.78 | $14.78 | 34,370 |
| 2023-11-21 | $14.81 | $14.81 | $14.64 | $14.64 | $14.64 | 55,017 |
| 2023-11-20 | $15.16 | $15.19 | $15.10 | $15.19 | $15.19 | 6,492 |
| 2023-11-17 | $14.86 | $15.01 | $14.86 | $15.01 | $15.01 | 11,456 |
| 2023-11-16 | $14.62 | $14.67 | $14.47 | $14.50 | $14.50 | 10,707 |
| 2023-11-15 | $14.83 | $14.99 | $14.83 | $14.94 | $14.94 | 19,635 |
| 2023-11-14 | $14.28 | $14.60 | $14.28 | $14.55 | $14.55 | 21,752 |
| 2023-11-13 | $13.56 | $13.76 | $13.56 | $13.76 | $13.76 | 30,204 |
| 2023-11-10 | $13.60 | $13.77 | $13.55 | $13.77 | $13.77 | 23,728 |
| 2023-11-09 | $14.04 | $14.09 | $13.86 | $13.86 | $13.86 | 19,305 |
| 2023-11-08 | $13.82 | $13.85 | $13.69 | $13.79 | $13.79 | 25,638 |
| 2023-11-07 | $13.76 | $13.99 | $13.76 | $13.97 | $13.97 | 32,360 |
| 2023-11-06 | $14.05 | $14.13 | $13.97 | $14.09 | $14.09 | 29,429 |
| 2023-11-03 | $14.01 | $14.11 | $13.40 | $14.10 | $14.10 | 30,093 |
| 2023-11-02 | $13.45 | $13.53 | $13.36 | $13.53 | $13.53 | 34,903 |
| 2023-11-01 | $12.81 | $12.97 | $12.77 | $12.97 | $12.97 | 27,705 |
| 2023-10-31 | $12.96 | $13.03 | $12.80 | $13.03 | $13.03 | 94,062 |
| 2023-10-30 | $12.94 | $12.99 | $12.79 | $12.99 | $12.99 | 33,548 |
| 2023-10-27 | $12.66 | $12.75 | $12.62 | $12.63 | $12.63 | 40,914 |
| 2023-10-26 | $12.95 | $13.04 | $12.89 | $12.94 | $12.94 | 27,911 |
| 2023-10-25 | $12.76 | $13.04 | $12.69 | $12.72 | $12.72 | 26,139 |
| 2023-10-24 | $12.81 | $12.95 | $12.81 | $12.86 | $12.86 | 75,953 |
| 2023-10-23 | $12.25 | $12.82 | $12.25 | $12.77 | $12.77 | 164,030 |
| 2023-10-20 | $13.29 | $13.43 | $13.11 | $13.20 | $13.20 | 38,401 |
| 2023-10-19 | $14.28 | $14.51 | $14.22 | $14.42 | $14.42 | 21,627 |
| 2023-10-18 | $14.31 | $14.31 | $14.10 | $14.10 | $14.10 | 7,822 |
| 2023-10-17 | $14.66 | $14.67 | $14.54 | $14.59 | $14.59 | 26,033 |
| 2023-10-16 | $14.91 | $14.92 | $14.83 | $14.91 | $14.91 | 11,655 |
| 2023-10-13 | $14.49 | $14.53 | $14.38 | $14.46 | $14.46 | 8,131 |
| 2023-10-12 | $14.97 | $14.97 | $14.58 | $14.64 | $14.64 | 5,477 |
| 2023-10-11 | $15.13 | $15.20 | $15.07 | $15.17 | $15.17 | 15,345 |
| 2023-10-10 | $14.79 | $14.89 | $14.78 | $14.79 | $14.79 | 21,906 |
| 2023-10-09 | $14.27 | $14.38 | $14.24 | $14.38 | $14.38 | 16,107 |
| 2023-10-06 | $14.58 | $14.58 | $14.36 | $14.49 | $14.49 | 14,049 |
| 2023-10-05 | $14.52 | $14.66 | $14.51 | $14.61 | $14.61 | 22,891 |
| 2023-10-04 | $14.78 | $14.79 | $14.56 | $14.78 | $14.42 | 18,234 |
| 2023-10-03 | $14.64 | $14.74 | $14.52 | $14.74 | $14.38 | 22,904 |
| 2023-10-02 | $15.02 | $15.07 | $14.92 | $14.93 | $14.56 | 10,590 |
| 2023-09-29 | $15.40 | $15.45 | $15.18 | $15.20 | $14.83 | 5,323 |
| 2023-09-28 | $14.98 | $15.22 | $14.98 | $15.20 | $14.83 | 20,202 |
| 2023-09-27 | $15.05 | $15.05 | $14.77 | $14.92 | $14.55 | 30,563 |
| 2023-09-26 | $14.96 | $14.96 | $14.69 | $14.73 | $14.36 | 21,707 |
| 2023-09-25 | $14.69 | $14.74 | $14.62 | $14.68 | $14.32 | 24,697 |
| 2023-09-22 | $14.63 | $14.69 | $14.53 | $14.53 | $14.17 | 29,945 |
| 2023-09-21 | $14.79 | $14.84 | $14.67 | $14.67 | $14.31 | 13,314 |
| 2023-09-20 | $15.14 | $15.25 | $14.96 | $14.96 | $14.59 | 35,427 |
| 2023-09-19 | $15.48 | $15.48 | $15.24 | $15.29 | $14.92 | 36,661 |
| 2023-09-18 | $15.31 | $15.43 | $15.31 | $15.31 | $14.94 | 17,205 |
| 2023-09-15 | $15.26 | $15.28 | $15.15 | $15.17 | $14.80 | 30,445 |
| 2023-09-14 | $15.30 | $15.42 | $15.27 | $15.27 | $14.90 | 6,014 |
| 2023-09-13 | $15.03 | $15.12 | $14.89 | $14.89 | $14.53 | 3,339 |
| 2023-09-12 | $15.23 | $15.29 | $15.11 | $15.15 | $14.78 | 21,820 |
| 2023-09-11 | $15.51 | $15.51 | $15.36 | $15.36 | $14.98 | 18,651 |
| 2023-09-08 | $15.50 | $15.50 | $15.35 | $15.39 | $15.01 | 3,205 |
| 2023-09-07 | $15.51 | $15.58 | $15.48 | $15.49 | $15.11 | 7,255 |
| 2023-09-06 | $16.17 | $16.33 | $16.13 | $16.15 | $15.75 | 13,525 |
| 2023-09-05 | $15.90 | $15.98 | $15.85 | $15.91 | $15.52 | 3,715 |
| 2023-09-01 | $16.47 | $16.47 | $16.28 | $16.28 | $15.88 | 4,220 |
| 2023-08-31 | $17.22 | $17.31 | $17.21 | $17.31 | $16.89 | 7,122 |
| 2023-08-30 | $17.05 | $17.12 | $17.03 | $17.12 | $16.70 | 2,189 |
| 2023-08-29 | $16.62 | $16.92 | $16.62 | $16.92 | $16.51 | 14,432 |
| 2023-08-28 | $16.60 | $16.69 | $16.52 | $16.53 | $16.13 | 3,932 |
| 2023-08-25 | $16.08 | $16.16 | $15.94 | $15.95 | $15.56 | 20,501 |
| 2023-08-24 | $16.36 | $16.36 | $16.03 | $16.22 | $15.82 | 2,310 |
| 2023-08-23 | $16.85 | $17.15 | $16.85 | $16.97 | $16.55 | 3,226 |
| 2023-08-22 | $17.00 | $17.11 | $16.92 | $17.11 | $16.69 | 7,661 |
| 2023-08-21 | $16.94 | $17.10 | $16.90 | $17.10 | $16.68 | 8,153 |
| 2023-08-18 | $16.95 | $17.00 | $16.91 | $16.95 | $16.54 | 4,342 |
| 2023-08-17 | $17.31 | $17.31 | $17.11 | $17.11 | $16.69 | 2,703 |
| 2023-08-16 | $17.70 | $17.72 | $17.55 | $17.56 | $17.13 | 10,981 |
| 2023-08-15 | $17.64 | $17.75 | $17.63 | $17.63 | $17.20 | 3,724 |
| 2023-08-14 | $17.82 | $18.00 | $17.82 | $18.00 | $17.56 | 3,625 |
| 2023-08-11 | $17.78 | $17.84 | $17.78 | $17.84 | $17.40 | 1,172 |
| 2023-08-10 | $18.32 | $18.36 | $18.28 | $18.36 | $17.91 | 1,491 |
| 2023-08-09 | $18.58 | $18.67 | $18.56 | $18.67 | $18.21 | 3,368 |
| 2023-08-08 | $18.47 | $18.69 | $18.43 | $18.69 | $18.23 | 5,123 |
| 2023-08-07 | $18.98 | $19.10 | $18.95 | $19.10 | $18.63 | 2,156 |
| 2023-08-04 | $19.15 | $19.31 | $19.07 | $19.31 | $18.84 | 3,943 |
| 2023-08-03 | $18.77 | $18.92 | $18.73 | $18.92 | $18.46 | 2,468 |
| 2023-08-02 | $18.72 | $18.77 | $18.72 | $18.73 | $18.27 | 3,559 |
| 2023-08-01 | $19.42 | $19.45 | $19.35 | $19.45 | $18.97 | 1,218 |
| 2023-07-31 | $19.77 | $19.94 | $19.77 | $19.90 | $19.41 | 2,934 |
| 2023-07-28 | $19.70 | $19.71 | $19.56 | $19.69 | $19.21 | 6,382 |
| 2023-07-27 | $19.66 | $19.72 | $19.40 | $19.40 | $18.93 | 1,880 |
| 2023-07-26 | $19.51 | $19.57 | $19.43 | $19.57 | $19.09 | 2,237 |
| 2023-07-25 | $19.50 | $19.67 | $19.50 | $19.61 | $19.13 | 2,019 |
| 2023-07-24 | $19.01 | $19.16 | $18.92 | $19.16 | $18.69 | 1,509 |
| 2023-07-21 | $18.48 | $18.70 | $18.48 | $18.64 | $18.18 | 25,712 |
| 2023-07-20 | $18.60 | $18.80 | $18.59 | $18.69 | $18.23 | 3,845 |
| 2023-07-19 | $19.14 | $19.14 | $19.11 | $19.11 | $18.64 | 962 |
| 2023-07-18 | $19.06 | $19.06 | $18.82 | $19.03 | $18.56 | 3,845 |
| 2023-07-17 | $19.40 | $19.67 | $19.40 | $19.67 | $19.19 | 6,742 |
| 2023-07-14 | $19.35 | $19.38 | $19.27 | $19.38 | $18.91 | 1,567 |
| 2023-07-13 | $19.54 | $19.60 | $19.48 | $19.59 | $19.11 | 2,488 |
| 2023-07-12 | $18.85 | $19.30 | $18.85 | $19.30 | $18.83 | 3,720 |
| 2023-07-11 | $18.02 | $18.18 | $18.02 | $18.14 | $17.69 | 3,835 |
| 2023-07-10 | $17.65 | $17.78 | $17.64 | $17.68 | $17.25 | 4,926 |
| 2023-07-07 | $17.36 | $17.67 | $17.36 | $17.67 | $17.67 | 4,152 |
| 2023-07-06 | $17.22 | $17.27 | $17.08 | $17.27 | $17.27 | 3,696 |
| 2023-07-05 | $17.45 | $17.52 | $17.35 | $17.51 | $17.51 | 6,410 |
| 2023-07-03 | $18.26 | $18.30 | $18.26 | $18.30 | $18.30 | 1,980 |
| 2023-06-30 | $18.18 | $18.25 | $18.11 | $18.25 | $18.25 | 3,524 |
| 2023-06-29 | $17.93 | $17.96 | $17.88 | $17.88 | $17.88 | 5,638 |
| 2023-06-28 | $18.02 | $18.11 | $17.97 | $18.07 | $18.07 | 5,577 |
| 2023-06-27 | $17.96 | $18.12 | $17.95 | $18.12 | $18.12 | 11,381 |
| 2023-06-26 | $17.69 | $17.90 | $17.69 | $17.69 | $17.69 | 3,764 |
| 2023-06-23 | $16.96 | $17.51 | $16.96 | $17.45 | $17.45 | 7,552 |
| 2023-06-22 | $17.62 | $17.72 | $17.60 | $17.67 | $17.67 | 4,552 |
| 2023-06-21 | $17.71 | $18.05 | $17.69 | $18.05 | $18.05 | 14,318 |
| 2023-06-20 | $16.94 | $16.94 | $16.76 | $16.76 | $16.76 | 4,747 |
| 2023-06-16 | $16.78 | $16.87 | $16.64 | $16.66 | $16.66 | 7,202 |
| 2023-06-15 | $16.64 | $16.86 | $16.59 | $16.86 | $16.86 | 8,097 |
| 2023-06-14 | $16.85 | $16.85 | $16.59 | $16.65 | $16.65 | 9,934 |
| 2023-06-13 | $16.07 | $16.26 | $16.07 | $16.17 | $16.17 | 16,594 |
| 2023-06-12 | $15.65 | $15.78 | $15.61 | $15.68 | $15.68 | 10,092 |
| 2023-06-09 | $15.55 | $15.66 | $15.54 | $15.61 | $15.61 | 10,395 |
| 2023-06-08 | $15.62 | $15.70 | $15.62 | $15.64 | $15.64 | 7,396 |
| 2023-06-07 | $16.14 | $16.14 | $15.92 | $15.92 | $15.92 | 9,764 |
| 2023-06-06 | $15.66 | $15.95 | $15.66 | $15.91 | $15.91 | 11,730 |
| 2023-06-05 | $15.94 | $15.97 | $15.78 | $15.93 | $15.93 | 14,742 |
| 2023-06-02 | $16.02 | $16.08 | $15.99 | $16.00 | $16.00 | 9,236 |
| 2023-06-01 | $15.09 | $15.38 | $15.09 | $15.38 | $15.38 | 111,575 |
| 2023-05-31 | $14.73 | $14.91 | $14.66 | $14.84 | $14.84 | 25,134 |
| 2023-05-30 | $15.48 | $15.48 | $15.09 | $15.10 | $15.10 | 8,163 |
| 2023-05-26 | $15.95 | $16.03 | $15.89 | $15.96 | $15.96 | 11,614 |
| 2023-05-25 | $16.19 | $16.19 | $15.80 | $15.93 | $15.93 | 9,240 |
| 2023-05-24 | $16.50 | $16.65 | $16.39 | $16.65 | $16.65 | 3,157 |
| 2023-05-23 | $16.86 | $16.86 | $16.74 | $16.79 | $16.79 | 12,937 |
| 2023-05-22 | $17.16 | $17.21 | $17.04 | $17.21 | $17.21 | 5,252 |
| 2023-05-19 | $17.12 | $17.14 | $16.99 | $17.05 | $17.05 | 5,326 |
| 2023-05-18 | $16.97 | $16.97 | $16.60 | $16.83 | $16.83 | 4,721 |
| 2023-05-17 | $16.79 | $16.93 | $16.79 | $16.93 | $16.93 | 3,638 |
| 2023-05-16 | $16.91 | $17.16 | $16.89 | $17.00 | $17.00 | 7,482 |
| 2023-05-15 | $17.66 | $17.86 | $17.64 | $17.85 | $17.85 | 4,370 |
| 2023-05-12 | $17.63 | $17.64 | $17.46 | $17.54 | $17.54 | 4,411 |
| 2023-05-11 | $17.40 | $17.65 | $17.40 | $17.63 | $17.63 | 3,787 |
| 2023-05-10 | $17.62 | $17.75 | $17.62 | $17.75 | $17.75 | 5,681 |
| 2023-05-09 | $17.54 | $17.82 | $17.51 | $17.82 | $17.82 | 5,278 |
| 2023-05-08 | $18.01 | $18.01 | $17.86 | $17.87 | $17.87 | 1,591 |
| 2023-05-05 | $17.66 | $17.91 | $17.66 | $17.91 | $17.91 | 2,494 |
| 2023-05-04 | $17.34 | $17.54 | $17.27 | $17.50 | $17.50 | 8,127 |
| 2023-05-03 | $17.15 | $17.26 | $17.11 | $17.18 | $17.18 | 2,959 |
| 2023-05-02 | $17.04 | $17.21 | $17.04 | $17.21 | $17.21 | 4,571 |
| 2023-05-01 | $17.47 | $17.47 | $17.11 | $17.28 | $17.28 | 10,663 |
| 2023-04-28 | $17.13 | $17.40 | $17.11 | $17.31 | $17.31 | 1,256 |
| 2023-04-27 | $16.68 | $16.84 | $16.60 | $16.80 | $16.80 | 50,364 |
| 2023-04-26 | $16.65 | $16.65 | $16.52 | $16.52 | $16.52 | 1,488 |
| 2023-04-25 | $16.86 | $16.87 | $16.75 | $16.75 | $16.75 | 5,076 |
| 2023-04-24 | $17.31 | $17.42 | $17.31 | $17.42 | $17.42 | 8,630 |
| 2023-04-21 | $17.09 | $17.32 | $17.09 | $17.32 | $17.32 | 4,233 |
| 2023-04-20 | $18.14 | $18.14 | $17.92 | $17.96 | $17.96 | 6,350 |
| 2023-04-19 | $17.65 | $17.65 | $17.42 | $17.57 | $17.57 | 18,811 |
| 2023-04-18 | $18.18 | $18.20 | $18.02 | $18.08 | $18.08 | 10,035 |
| 2023-04-17 | $17.82 | $17.99 | $17.82 | $17.99 | $17.99 | 9,527 |
| 2023-04-14 | $17.62 | $17.67 | $17.60 | $17.66 | $17.66 | 4,825 |
| 2023-04-13 | $17.51 | $17.51 | $17.38 | $17.50 | $17.50 | 5,345 |
| 2023-04-12 | $17.44 | $17.48 | $17.21 | $17.25 | $17.25 | 8,446 |
| 2023-04-11 | $16.76 | $16.92 | $16.76 | $16.91 | $16.91 | 16,214 |
| 2023-04-10 | $16.88 | $16.88 | $16.07 | $16.40 | $16.40 | 54,555 |
| 2023-04-06 | $16.42 | $16.65 | $16.42 | $16.62 | $16.62 | 7,283 |
| 2023-04-05 | $16.58 | $16.71 | $16.44 | $16.52 | $16.52 | 23,957 |
| 2023-04-04 | $17.50 | $17.57 | $17.27 | $17.27 | $17.07 | 23,300 |
| 2023-04-03 | $17.24 | $17.26 | $17.12 | $17.12 | $16.92 | 12,042 |
| 2023-03-31 | $17.11 | $17.39 | $17.11 | $17.26 | $17.06 | 4,610 |
| 2023-03-30 | $16.93 | $17.02 | $16.90 | $16.95 | $16.75 | 11,445 |
| 2023-03-29 | $16.16 | $16.39 | $16.16 | $16.39 | $16.20 | 15,521 |
| 2023-03-28 | $16.10 | $16.10 | $16.01 | $16.01 | $16.01 | 12,958 |
| 2023-03-27 | $16.19 | $16.19 | $15.99 | $16.09 | $16.09 | 10,902 |
| 2023-03-24 | $15.69 | $15.69 | $15.50 | $15.60 | $15.60 | 18,650 |
| 2023-03-23 | $16.16 | $16.38 | $16.03 | $16.28 | $16.28 | 3,261 |
| 2023-03-22 | $16.29 | $16.56 | $16.28 | $16.28 | $16.28 | 20,276 |
| 2023-03-21 | $16.50 | $16.60 | $16.47 | $16.50 | $16.50 | 8,634 |
| 2023-03-20 | $16.03 | $16.47 | $16.03 | $16.45 | $16.45 | 23,911 |
| 2023-03-17 | $15.88 | $15.89 | $15.55 | $15.55 | $15.55 | 15,495 |
| 2023-03-16 | $15.70 | $16.34 | $15.70 | $16.15 | $16.15 | 14,595 |
| 2023-03-15 | $15.76 | $16.02 | $15.63 | $15.92 | $15.92 | 15,516 |
| 2023-03-14 | $16.87 | $16.93 | $16.74 | $16.85 | $16.85 | 13,170 |
| 2023-03-13 | $16.38 | $16.66 | $16.38 | $16.54 | $16.54 | 13,871 |
| 2023-03-10 | $16.91 | $17.06 | $16.67 | $16.77 | $16.77 | 5,391 |
| 2023-03-09 | $17.25 | $17.26 | $16.94 | $16.96 | $16.96 | 7,565 |
| 2023-03-08 | $17.13 | $17.23 | $17.05 | $17.12 | $17.12 | 4,130 |
| 2023-03-07 | $17.48 | $17.48 | $16.95 | $17.02 | $17.02 | 6,853 |
| 2023-03-06 | $17.80 | $17.83 | $17.70 | $17.73 | $17.73 | 11,800 |
| 2023-03-03 | $17.89 | $18.05 | $17.82 | $17.97 | $17.97 | 13,629 |
| 2023-03-02 | $17.57 | $17.81 | $17.55 | $17.81 | $17.81 | 4,017 |
| 2023-03-01 | $17.60 | $17.75 | $17.57 | $17.75 | $17.75 | 8,007 |
| 2023-02-28 | $17.71 | $17.77 | $17.65 | $17.69 | $17.69 | 18,523 |
| 2023-02-27 | $17.77 | $17.86 | $17.77 | $17.81 | $17.81 | 16,652 |
| 2023-02-24 | $17.35 | $17.53 | $17.33 | $17.43 | $17.43 | 8,511 |
| 2023-02-23 | $17.70 | $17.72 | $17.60 | $17.63 | $17.63 | 6,324 |
| 2023-02-22 | $17.60 | $17.60 | $17.34 | $17.35 | $17.35 | 11,770 |
| 2023-02-21 | $17.70 | $17.72 | $17.40 | $17.40 | $17.40 | 238,460 |
| 2023-02-17 | $17.52 | $17.61 | $17.47 | $17.52 | $17.52 | 186,009 |
| 2023-02-16 | $17.52 | $17.77 | $17.52 | $17.68 | $17.68 | 170,561 |
| 2023-02-15 | $17.44 | $17.68 | $17.39 | $17.57 | $17.57 | 10,460 |
| 2023-02-14 | $17.46 | $17.67 | $17.40 | $17.57 | $17.57 | 47,230 |
| 2023-02-13 | $17.43 | $17.56 | $17.43 | $17.50 | $17.50 | 7,173 |
| 2023-02-10 | $17.26 | $17.31 | $17.10 | $17.23 | $17.23 | 14,317 |
| 2023-02-09 | $17.62 | $17.73 | $17.40 | $17.43 | $17.43 | 15,494 |
| 2023-02-08 | $16.99 | $17.11 | $16.98 | $17.05 | $17.05 | 18,487 |
| 2023-02-07 | $16.88 | $17.14 | $16.77 | $17.14 | $17.14 | 13,951 |
| 2023-02-06 | $17.03 | $17.09 | $16.87 | $16.97 | $16.97 | 21,404 |
| 2023-02-03 | $17.48 | $17.62 | $17.38 | $17.38 | $17.38 | 25,371 |
| 2023-02-02 | $17.40 | $17.84 | $17.40 | $17.64 | $17.64 | 16,365 |
| 2023-02-01 | $17.82 | $18.09 | $17.76 | $18.09 | $18.09 | 13,759 |
| 2023-01-31 | $16.72 | $17.23 | $16.70 | $17.08 | $17.08 | 5,379 |
| 2023-01-30 | $17.26 | $17.63 | $17.17 | $17.17 | $17.17 | 6,109 |
| 2023-01-27 | $17.05 | $17.38 | $17.05 | $17.32 | $17.32 | 6,473 |
| 2023-01-26 | $15.60 | $15.71 | $15.44 | $15.55 | $15.55 | 7,877 |
| 2023-01-25 | $15.51 | $15.67 | $15.44 | $15.55 | $15.55 | 4,047 |
| 2023-01-24 | $15.68 | $16.01 | $15.66 | $15.75 | $15.75 | 8,640 |
| 2023-01-23 | $15.60 | $15.88 | $15.60 | $15.88 | $15.88 | 11,668 |
| 2023-01-20 | $15.21 | $15.55 | $15.19 | $15.47 | $15.47 | 8,086 |
| 2023-01-19 | $15.46 | $15.46 | $15.08 | $15.15 | $15.15 | 13,767 |
| 2023-01-18 | $15.84 | $16.00 | $15.60 | $15.60 | $15.60 | 7,978 |
| 2023-01-17 | $15.96 | $15.96 | $15.70 | $15.72 | $15.72 | 12,477 |
| 2023-01-13 | $15.76 | $15.93 | $15.76 | $15.93 | $15.93 | 8,943 |
| 2023-01-12 | $15.61 | $15.85 | $15.61 | $15.70 | $15.70 | 13,275 |
| 2023-01-11 | $15.16 | $15.68 | $15.16 | $15.46 | $15.46 | 6,673 |
| 2023-01-10 | $15.32 | $15.37 | $15.21 | $15.37 | $15.37 | 10,909 |
| 2023-01-09 | $15.67 | $16.10 | $15.67 | $15.68 | $15.68 | 23,077 |
| 2023-01-06 | $14.26 | $14.68 | $14.12 | $14.57 | $14.57 | 16,866 |
| 2023-01-05 | $14.43 | $14.43 | $14.05 | $14.14 | $14.14 | 14,858 |
| 2023-01-04 | $14.43 | $14.73 | $14.30 | $14.45 | $14.45 | 60,123 |
| 2023-01-03 | $14.40 | $14.61 | $14.33 | $14.39 | $14.39 | 25,862 |
| 2022-12-30 | $14.17 | $14.19 | $13.97 | $14.03 | $14.03 | 16,025 |
| 2022-12-29 | $14.23 | $14.46 | $14.17 | $14.46 | $14.46 | 16,424 |
| 2022-12-28 | $14.13 | $14.15 | $13.92 | $13.96 | $13.96 | 18,517 |
| 2022-12-27 | $14.09 | $14.42 | $14.06 | $14.35 | $14.35 | 18,896 |
| 2022-12-23 | $13.91 | $14.05 | $13.89 | $13.97 | $13.97 | 13,226 |
| 2022-12-22 | $13.96 | $14.41 | $13.84 | $13.92 | $13.92 | 21,127 |
| 2022-12-21 | $13.74 | $14.21 | $13.74 | $13.88 | $13.88 | 12,822 |
| 2022-12-20 | $13.63 | $13.81 | $13.57 | $13.77 | $13.77 | 37,238 |
| 2022-12-19 | $14.07 | $14.07 | $13.89 | $13.92 | $13.92 | 122,293 |
| 2022-12-16 | $14.35 | $14.35 | $14.04 | $14.19 | $14.19 | 22,262 |
| 2022-12-15 | $14.58 | $14.63 | $14.36 | $14.50 | $14.50 | 28,043 |
| 2022-12-14 | $15.39 | $15.50 | $15.22 | $15.41 | $15.41 | 15,541 |
| 2022-12-13 | $15.89 | $15.93 | $15.55 | $15.61 | $15.61 | 29,639 |
| 2022-12-12 | $15.48 | $15.50 | $15.22 | $15.48 | $15.48 | 137,656 |
| 2022-12-09 | $15.61 | $15.74 | $15.61 | $15.62 | $15.62 | 22,494 |
| 2022-12-08 | $15.62 | $15.68 | $15.32 | $15.67 | $15.67 | 13,760 |
| 2022-12-07 | $15.58 | $15.79 | $15.40 | $15.56 | $15.56 | 13,320 |
| 2022-12-06 | $16.04 | $16.07 | $15.77 | $15.86 | $15.86 | 22,156 |
| 2022-12-05 | $16.15 | $16.17 | $15.88 | $15.96 | $15.96 | 26,889 |
| 2022-12-02 | $15.97 | $16.17 | $15.86 | $16.04 | $16.04 | 15,127 |
| 2022-12-01 | $15.85 | $16.02 | $15.74 | $15.97 | $15.97 | 19,497 |
| 2022-11-30 | $15.49 | $15.63 | $15.15 | $15.63 | $15.63 | 29,202 |
| 2022-11-29 | $15.26 | $15.41 | $15.19 | $15.19 | $15.19 | 9,271 |
| 2022-11-28 | $15.57 | $15.57 | $15.02 | $15.02 | $15.02 | 14,300 |
| 2022-11-25 | $15.61 | $15.69 | $15.53 | $15.59 | $15.59 | 8,510 |
| 2022-11-23 | $14.99 | $15.40 | $14.99 | $15.35 | $15.35 | 6,889 |
| 2022-11-22 | $14.67 | $14.82 | $14.60 | $14.72 | $14.72 | 26,837 |
| 2022-11-21 | $14.36 | $14.50 | $14.29 | $14.37 | $14.37 | 31,981 |
| 2022-11-18 | $14.99 | $15.23 | $14.98 | $15.01 | $15.01 | 6,617 |
| 2022-11-17 | $14.53 | $14.59 | $14.39 | $14.57 | $14.57 | 17,120 |
| 2022-11-16 | $14.92 | $14.93 | $14.37 | $14.52 | $14.52 | 27,261 |
| 2022-11-15 | $15.49 | $15.58 | $15.16 | $15.24 | $15.24 | 18,695 |
| 2022-11-14 | $15.43 | $15.77 | $15.35 | $15.55 | $15.55 | 25,464 |
| 2022-11-11 | $14.90 | $15.75 | $14.90 | $15.66 | $15.66 | 9,067 |
| 2022-11-10 | $14.00 | $14.36 | $13.93 | $14.32 | $14.32 | 19,539 |
| 2022-11-09 | $13.66 | $13.84 | $13.48 | $13.77 | $13.77 | 15,434 |
| 2022-11-08 | $13.22 | $13.89 | $13.20 | $13.44 | $13.44 | 62,032 |
| 2022-11-07 | $12.78 | $12.80 | $12.60 | $12.77 | $12.77 | 31,535 |
| 2022-11-04 | $11.89 | $12.53 | $11.89 | $12.40 | $12.40 | 29,298 |
| 2022-11-03 | $11.70 | $11.90 | $11.70 | $11.78 | $11.78 | 31,208 |
| 2022-11-02 | $12.04 | $12.25 | $11.86 | $11.91 | $11.91 | 28,228 |
| 2022-11-01 | $12.22 | $12.22 | $11.77 | $11.88 | $11.88 | 60,655 |
| 2022-10-31 | $11.97 | $11.97 | $11.83 | $11.88 | $11.88 | 31,464 |
| 2022-10-28 | $12.12 | $12.23 | $12.04 | $12.19 | $12.19 | 33,148 |
| 2022-10-27 | $12.41 | $12.45 | $12.17 | $12.21 | $12.21 | 63,764 |
| 2022-10-26 | $11.77 | $11.99 | $11.76 | $11.81 | $11.81 | 22,073 |
| 2022-10-25 | $11.41 | $11.71 | $11.41 | $11.70 | $11.70 | 182,507 |
| 2022-10-24 | $10.87 | $11.03 | $10.82 | $10.96 | $10.96 | 108,697 |
| 2022-10-21 | $10.81 | $10.91 | $10.72 | $10.91 | $10.91 | 51,004 |
| 2022-10-20 | $11.28 | $11.47 | $11.15 | $11.19 | $11.19 | 95,318 |
| 2022-10-19 | $11.54 | $11.65 | $11.31 | $11.38 | $11.38 | 42,308 |
| 2022-10-18 | $11.79 | $11.83 | $11.67 | $11.74 | $11.74 | 188,535 |
| 2022-10-17 | $11.12 | $11.45 | $11.12 | $11.32 | $11.32 | 87,059 |
| 2022-10-14 | $11.07 | $11.09 | $10.92 | $10.97 | $10.97 | 86,310 |
| 2022-10-13 | $10.39 | $11.13 | $10.37 | $11.04 | $11.04 | 96,083 |
| 2022-10-12 | $10.64 | $10.76 | $10.63 | $10.63 | $10.63 | 60,702 |
| 2022-10-11 | $10.63 | $11.24 | $10.43 | $10.62 | $10.62 | 283,348 |
| 2022-10-10 | $10.89 | $10.92 | $10.55 | $10.80 | $10.80 | 139,228 |
| 2022-10-07 | $10.76 | $11.10 | $10.42 | $10.47 | $10.47 | 107,988 |
| 2022-10-06 | $11.28 | $11.83 | $11.18 | $11.34 | $10.89 | 101,744 |
| 2022-10-05 | $11.51 | $11.99 | $11.29 | $11.55 | $11.55 | 104,840 |
| 2022-10-04 | $11.97 | $12.40 | $11.96 | $12.14 | $12.14 | 386,260 |
| 2022-10-03 | $11.40 | $11.60 | $11.20 | $11.60 | $11.60 | 153,695 |
| 2022-09-30 | $11.09 | $11.49 | $11.09 | $11.10 | $11.10 | 225,504 |
| 2022-09-29 | $10.83 | $11.28 | $10.73 | $11.10 | $11.10 | 325,268 |
| 2022-09-28 | $11.18 | $11.57 | $11.11 | $11.50 | $11.50 | 152,372 |
| 2022-09-27 | $11.00 | $11.44 | $10.90 | $11.02 | $11.02 | 681,465 |
| 2022-09-26 | $11.09 | $11.14 | $10.84 | $10.88 | $10.88 | 230,640 |
| 2022-09-23 | $10.94 | $11.15 | $10.92 | $11.09 | $11.09 | 171,218 |
| 2022-09-22 | $11.40 | $11.55 | $11.27 | $11.42 | $11.42 | 131,130 |
| 2022-09-21 | $11.60 | $11.84 | $11.52 | $11.52 | $11.52 | 82,797 |
| 2022-09-20 | $11.77 | $12.03 | $11.64 | $11.89 | $11.89 | 286,457 |
| 2022-09-19 | $12.15 | $12.48 | $12.14 | $12.20 | $12.20 | 200,056 |
| 2022-09-16 | $12.01 | $12.37 | $11.99 | $12.27 | $12.27 | 303,460 |
| 2022-09-15 | $12.56 | $12.56 | $12.26 | $12.44 | $12.44 | 102,134 |
| 2022-09-14 | $12.52 | $12.72 | $12.49 | $12.55 | $12.55 | 51,626 |
| 2022-09-13 | $12.66 | $12.76 | $12.41 | $12.53 | $12.53 | 170,130 |
| 2022-09-12 | $13.39 | $13.55 | $13.37 | $13.43 | $13.43 | 106,429 |
| 2022-09-09 | $13.39 | $13.70 | $13.30 | $13.49 | $13.49 | 69,592 |
| 2022-09-08 | $12.57 | $13.15 | $12.57 | $12.95 | $12.95 | 517,076 |
| 2022-09-07 | $12.88 | $13.25 | $12.78 | $13.16 | $13.16 | 213,756 |
| 2022-09-06 | $12.93 | $13.32 | $12.78 | $12.88 | $12.88 | 136,160 |
| 2022-09-02 | $13.28 | $13.78 | $13.01 | $13.12 | $13.12 | 56,175 |
| 2022-09-01 | $13.11 | $13.29 | $12.89 | $13.25 | $13.25 | 150,329 |
| 2022-08-31 | $13.68 | $13.79 | $13.49 | $13.55 | $13.55 | 132,555 |
| 2022-08-30 | $13.93 | $13.93 | $13.58 | $13.79 | $13.79 | 168,460 |
| 2022-08-29 | $13.50 | $13.74 | $13.50 | $13.70 | $13.70 | 192,539 |
| 2022-08-26 | $14.01 | $14.03 | $13.50 | $13.50 | $13.50 | 817,149 |
| 2022-08-25 | $13.70 | $14.02 | $13.70 | $13.90 | $13.90 | 86,025 |
| 2022-08-24 | $13.68 | $13.79 | $13.50 | $13.75 | $13.75 | 239,317 |
| 2022-08-23 | $13.90 | $14.00 | $13.59 | $13.66 | $13.66 | 179,969 |
| 2022-08-22 | $13.83 | $13.88 | $13.55 | $13.57 | $13.57 | 102,502 |
| 2022-08-19 | $14.52 | $14.54 | $14.18 | $14.19 | $14.19 | 24,732 |
| 2022-08-18 | $14.91 | $15.10 | $14.88 | $14.97 | $14.97 | 54,863 |
| 2022-08-17 | $14.54 | $14.77 | $14.53 | $14.60 | $14.60 | 12,201 |
| 2022-08-16 | $15.12 | $15.39 | $15.07 | $15.25 | $15.25 | 35,414 |
| 2022-08-15 | $15.61 | $15.61 | $15.11 | $15.18 | $15.18 | 25,903 |
| 2022-08-12 | $15.81 | $15.81 | $15.37 | $15.50 | $15.50 | 19,192 |
| 2022-08-11 | $15.77 | $15.81 | $15.60 | $15.61 | $15.61 | 20,922 |
| 2022-08-10 | $15.55 | $15.74 | $15.55 | $15.71 | $15.71 | 35,475 |
| 2022-08-09 | $14.90 | $14.92 | $14.70 | $14.70 | $14.70 | 51,937 |
| 2022-08-08 | $15.65 | $15.72 | $15.36 | $15.36 | $15.36 | 53,219 |
| 2022-08-05 | $15.14 | $15.51 | $15.13 | $15.32 | $15.32 | 17,750 |
| 2022-08-04 | $15.57 | $15.95 | $15.46 | $15.60 | $15.60 | 15,779 |
| 2022-08-03 | $15.25 | $15.67 | $15.14 | $15.31 | $15.31 | 30,174 |
| 2022-08-02 | $15.19 | $15.54 | $15.12 | $15.16 | $15.16 | 30,353 |
| 2022-08-01 | $15.55 | $16.35 | $15.53 | $15.89 | $15.89 | 41,533 |
| 2022-07-29 | $15.70 | $16.31 | $15.70 | $15.90 | $15.90 | 28,936 |
| 2022-07-28 | $15.14 | $15.30 | $15.01 | $15.20 | $15.20 | 79,832 |
| 2022-07-27 | $14.76 | $14.95 | $14.60 | $14.90 | $14.90 | 131,816 |
| 2022-07-26 | $15.36 | $15.36 | $14.87 | $14.88 | $14.88 | 67,837 |
| 2022-07-25 | $15.84 | $15.87 | $15.62 | $15.62 | $15.62 | 86,844 |
| 2022-07-22 | $15.91 | $16.13 | $15.75 | $15.85 | $15.85 | 74,119 |
| 2022-07-21 | $15.43 | $15.79 | $15.43 | $15.79 | $15.79 | 64,764 |
| 2022-07-20 | $15.33 | $15.44 | $15.14 | $15.22 | $15.22 | 82,705 |
| 2022-07-19 | $15.31 | $15.61 | $15.27 | $15.41 | $15.41 | 183,981 |
| 2022-07-18 | $14.80 | $14.89 | $14.58 | $14.58 | $14.58 | 179,687 |
| 2022-07-15 | $14.40 | $14.75 | $14.21 | $14.52 | $14.52 | 78,083 |
| 2022-07-14 | $15.01 | $15.14 | $14.80 | $15.05 | $15.05 | 74,969 |
| 2022-07-13 | $15.46 | $15.77 | $15.39 | $15.65 | $15.65 | 47,346 |
| 2022-07-12 | $15.51 | $15.71 | $15.49 | $15.50 | $15.50 | 150,762 |
| 2022-07-11 | $15.00 | $15.18 | $14.98 | $14.99 | $14.99 | 122,326 |
| 2022-07-08 | $15.46 | $15.56 | $15.41 | $15.47 | $15.47 | 44,140 |
| 2022-07-07 | $15.27 | $15.40 | $15.19 | $15.33 | $15.33 | 121,924 |
| 2022-07-06 | $14.78 | $14.78 | $14.38 | $14.65 | $14.65 | 262,133 |
| 2022-07-05 | $14.35 | $14.67 | $14.21 | $14.67 | $14.67 | 106,753 |
| 2022-07-01 | $14.63 | $14.81 | $14.60 | $14.81 | $14.81 | 65,364 |
| 2022-06-30 | $14.54 | $14.83 | $14.54 | $14.69 | $14.69 | 31,136 |
| 2022-06-29 | $15.12 | $15.37 | $14.91 | $15.25 | $15.25 | 75,871 |
| 2022-06-28 | $15.52 | $15.78 | $15.39 | $15.42 | $15.42 | 164,080 |
| 2022-06-27 | $15.54 | $15.97 | $15.45 | $15.58 | $15.58 | 166,971 |
| 2022-06-24 | $14.62 | $15.28 | $14.61 | $15.25 | $15.25 | 83,488 |
| 2022-06-23 | $14.91 | $14.96 | $14.61 | $14.85 | $14.85 | 75,413 |
| 2022-06-22 | $14.96 | $15.26 | $14.92 | $15.12 | $15.12 | 140,683 |
| 2022-06-21 | $15.32 | $15.47 | $15.15 | $15.17 | $15.17 | 77,034 |
| 2022-06-17 | $15.16 | $15.39 | $14.89 | $15.00 | $15.00 | 75,001 |
| 2022-06-16 | $14.85 | $15.02 | $14.68 | $14.75 | $14.75 | 77,986 |
| 2022-06-15 | $15.39 | $15.53 | $15.19 | $15.29 | $15.29 | 156,956 |
| 2022-06-14 | $15.61 | $15.61 | $15.12 | $15.24 | $15.24 | 141,757 |
| 2022-06-13 | $16.02 | $16.19 | $15.89 | $15.95 | $15.95 | 73,549 |
| 2022-06-10 | $17.09 | $17.09 | $16.61 | $16.76 | $16.76 | 98,957 |
| 2022-06-09 | $17.41 | $17.71 | $17.17 | $17.18 | $17.18 | 18,839 |
| 2022-06-08 | $18.14 | $18.32 | $18.04 | $18.04 | $18.04 | 24,434 |
| 2022-06-07 | $18.42 | $18.69 | $18.40 | $18.64 | $18.64 | 53,197 |
| 2022-06-06 | $19.53 | $19.53 | $18.97 | $19.09 | $19.09 | 23,115 |
| 2022-06-03 | $19.04 | $19.13 | $18.78 | $18.98 | $18.98 | 22,795 |
| 2022-06-02 | $18.49 | $19.12 | $18.49 | $18.94 | $18.94 | 58,531 |
| 2022-06-01 | $18.38 | $18.38 | $17.99 | $18.18 | $18.18 | 39,357 |
| 2022-05-31 | $18.45 | $18.45 | $18.10 | $18.10 | $18.10 | 98,225 |
| 2022-05-27 | $18.33 | $18.43 | $17.92 | $18.24 | $18.24 | 40,835 |
| 2022-05-26 | $16.27 | $17.76 | $16.27 | $17.43 | $17.43 | 51,432 |
| 2022-05-25 | $16.83 | $17.40 | $16.82 | $17.38 | $17.38 | 71,969 |
| 2022-05-24 | $17.60 | $17.74 | $17.23 | $17.55 | $17.55 | 180,072 |
| 2022-05-23 | $17.76 | $18.00 | $17.76 | $17.96 | $17.96 | 72,390 |
| 2022-05-20 | $17.62 | $17.69 | $17.21 | $17.40 | $17.40 | 38,958 |
| 2022-05-19 | $17.36 | $17.78 | $17.36 | $17.70 | $17.70 | 37,295 |
| 2022-05-18 | $17.86 | $17.95 | $17.46 | $17.50 | $17.50 | 30,060 |
| 2022-05-17 | $18.57 | $18.99 | $18.24 | $18.68 | $18.68 | 73,524 |
| 2022-05-16 | $17.90 | $18.05 | $17.68 | $17.78 | $17.78 | 66,140 |
| 2022-05-13 | $18.28 | $18.65 | $18.28 | $18.55 | $18.55 | 36,291 |
| 2022-05-12 | $17.59 | $17.97 | $17.56 | $17.85 | $17.85 | 65,865 |
| 2022-05-11 | $18.24 | $18.32 | $17.83 | $18.27 | $18.27 | 61,389 |
| 2022-05-10 | $18.01 | $18.01 | $17.58 | $17.94 | $17.94 | 222,884 |
| 2022-05-09 | $16.97 | $17.17 | $16.90 | $16.96 | $16.96 | 57,151 |
| 2022-05-06 | $17.48 | $17.70 | $17.36 | $17.55 | $17.55 | 114,827 |
| 2022-05-05 | $18.95 | $18.95 | $17.90 | $18.12 | $18.12 | 63,093 |
| 2022-05-04 | $18.53 | $19.09 | $18.32 | $18.92 | $18.92 | 47,444 |
| 2022-05-03 | $18.81 | $19.00 | $18.59 | $18.70 | $18.70 | 112,252 |
| 2022-05-02 | $18.97 | $19.19 | $18.65 | $18.99 | $18.99 | 88,594 |
| 2022-04-29 | $19.58 | $19.61 | $19.04 | $19.05 | $19.05 | 50,333 |
| 2022-04-28 | $18.93 | $19.10 | $18.72 | $19.07 | $19.07 | 94,056 |
| 2022-04-27 | $18.64 | $18.99 | $18.54 | $18.79 | $18.79 | 57,849 |
| 2022-04-26 | $18.78 | $18.83 | $18.12 | $18.75 | $18.75 | 42,230 |
| 2022-04-25 | $19.22 | $19.22 | $18.40 | $18.75 | $18.75 | 42,230 |
| 2022-04-22 | $19.95 | $19.95 | $19.52 | $19.52 | $19.52 | 21,436 |
| 2022-04-21 | $20.99 | $20.99 | $19.96 | $19.96 | $19.96 | 27,388 |
| 2022-04-20 | $20.10 | $20.43 | $20.10 | $20.24 | $20.24 | 22,349 |
| 2022-04-19 | $18.90 | $19.62 | $18.90 | $19.49 | $19.49 | 114,242 |
| 2022-04-18 | $19.17 | $19.37 | $18.54 | $18.89 | $18.89 | 30,794 |
| 2022-04-14 | $19.01 | $19.38 | $18.71 | $18.91 | $18.91 | 27,886 |
| 2022-04-13 | $18.90 | $19.68 | $18.83 | $19.18 | $19.18 | 40,102 |
| 2022-04-12 | $19.66 | $19.66 | $19.06 | $19.08 | $19.08 | 115,905 |
| 2022-04-11 | $19.09 | $19.20 | $18.82 | $18.85 | $18.85 | 162,575 |
| 2022-04-08 | $19.61 | $19.72 | $19.40 | $19.59 | $19.59 | 102,925 |
| 2022-04-07 | $19.54 | $19.72 | $19.41 | $19.60 | $19.39 | 63,211 |
| 2022-04-06 | $19.72 | $19.90 | $19.06 | $19.46 | $19.25 | 45,874 |
| 2022-04-05 | $20.48 | $20.48 | $19.87 | $19.97 | $19.76 | 50,987 |
| 2022-04-04 | $20.82 | $21.30 | $20.74 | $20.84 | $20.62 | 25,174 |
| 2022-04-01 | $20.94 | $21.50 | $20.82 | $21.06 | $20.84 | 16,484 |
| 2022-03-31 | $21.10 | $21.82 | $20.89 | $20.89 | $20.67 | 18,204 |
| 2022-03-30 | $21.82 | $22.03 | $21.76 | $21.81 | $21.58 | 84,526 |
| 2022-03-29 | $21.92 | $22.13 | $21.68 | $21.71 | $21.48 | 81,871 |
| 2022-03-28 | $20.03 | $20.56 | $20.01 | $20.25 | $20.04 | 44,537 |
| 2022-03-25 | $20.85 | $20.99 | $20.30 | $20.80 | $20.58 | 16,346 |
| 2022-03-24 | $21.65 | $21.73 | $21.38 | $21.55 | $21.32 | 11,822 |
| 2022-03-23 | $22.02 | $22.40 | $21.96 | $21.96 | $21.73 | 15,377 |
| 2022-03-22 | $22.82 | $22.88 | $22.47 | $22.70 | $22.46 | 35,072 |
| 2022-03-21 | $22.79 | $23.60 | $22.79 | $22.96 | $22.72 | 15,909 |
| 2022-03-18 | $22.46 | $23.08 | $22.46 | $22.96 | $22.72 | 15,909 |
| 2022-03-17 | $23.89 | $23.89 | $22.84 | $23.12 | $22.88 | 13,254 |
| 2022-03-16 | $23.69 | $23.93 | $23.36 | $23.68 | $23.43 | 14,815 |
| 2022-03-15 | $23.25 | $23.66 | $22.65 | $22.91 | $22.67 | 62,013 |
| 2022-03-14 | $23.45 | $23.70 | $22.84 | $23.00 | $22.76 | 24,884 |
| 2022-03-11 | $22.79 | $22.79 | $21.30 | $21.30 | $21.07 | 11,404 |
| 2022-03-10 | $22.42 | $22.59 | $21.98 | $22.17 | $21.94 | 30,071 |
| 2022-03-09 | $22.93 | $23.15 | $22.23 | $23.07 | $22.82 | 41,550 |
| 2022-03-08 | $21.34 | $21.91 | $20.81 | $21.50 | $21.27 | 136,092 |
| 2022-03-07 | $21.00 | $21.56 | $20.26 | $20.28 | $20.07 | 84,686 |
| 2022-03-04 | $21.84 | $21.84 | $21.29 | $21.40 | $21.17 | 55,229 |
| 2022-03-03 | $22.69 | $22.69 | $22.00 | $22.27 | $22.03 | 65,478 |
| 2022-03-02 | $22.75 | $23.06 | $22.47 | $22.90 | $22.66 | 52,804 |
| 2022-03-01 | $23.75 | $24.24 | $23.05 | $23.50 | $23.25 | 92,147 |
| 2022-02-28 | $24.52 | $24.52 | $23.85 | $23.85 | $23.60 | 53,191 |
| 2022-02-25 | $23.90 | $24.39 | $23.83 | $24.39 | $24.13 | 71,447 |
| 2022-02-24 | $22.48 | $23.65 | $22.48 | $23.65 | $23.40 | 60,254 |
| 2022-02-23 | $24.18 | $24.58 | $23.77 | $23.94 | $23.69 | 51,545 |
| 2022-02-22 | $24.81 | $24.82 | $24.14 | $24.54 | $24.28 | 21,109 |
| 2022-02-18 | $24.84 | $24.97 | $24.35 | $24.79 | $24.53 | 13,821 |
| 2022-02-17 | $26.08 | $26.08 | $25.43 | $25.55 | $25.28 | 23,551 |
| 2022-02-16 | $26.25 | $27.01 | $26.14 | $26.14 | $25.86 | 20,200 |
| 2022-02-15 | $26.17 | $26.95 | $26.17 | $26.59 | $26.31 | 90,996 |
| 2022-02-14 | $25.91 | $26.37 | $25.61 | $26.25 | $25.97 | 75,359 |
| 2022-02-11 | $26.96 | $27.48 | $26.26 | $26.37 | $26.09 | 300,007 |
| 2022-02-10 | $26.87 | $27.32 | $26.48 | $26.53 | $26.25 | 84,747 |
| 2022-02-09 | $27.85 | $28.51 | $27.67 | $28.08 | $27.78 | 114,269 |
| 2022-02-08 | $26.70 | $27.28 | $26.70 | $27.06 | $26.77 | 101,002 |
| 2022-02-07 | $26.35 | $26.84 | $26.26 | $26.26 | $25.98 | 170,079 |
| 2022-02-04 | $27.68 | $27.87 | $27.03 | $27.37 | $27.08 | 11,219 |
| 2022-02-03 | $28.42 | $29.02 | $28.25 | $29.00 | $28.69 | 8,067 |
| 2022-02-02 | $28.65 | $28.89 | $28.65 | $28.89 | $28.58 | 4,795 |
| 2022-02-01 | $27.77 | $28.60 | $27.74 | $28.60 | $28.30 | 26,643 |
| 2022-01-31 | $27.51 | $28.40 | $27.51 | $28.40 | $28.10 | 13,137 |
| 2022-01-28 | $26.37 | $27.03 | $26.37 | $26.72 | $26.44 | 8,261 |
| 2022-01-27 | $27.29 | $27.44 | $26.83 | $27.42 | $27.13 | 17,287 |
| 2022-01-26 | $27.55 | $28.15 | $27.30 | $27.98 | $27.68 | 13,202 |
| 2022-01-25 | $26.82 | $27.28 | $26.60 | $27.28 | $26.99 | 36,878 |
| 2022-01-24 | $26.05 | $26.50 | $26.05 | $26.39 | $26.11 | 4,640 |
| 2022-01-21 | $27.66 | $28.06 | $27.49 | $28.06 | $27.76 | 7,117 |
| 2022-01-20 | $29.02 | $29.02 | $28.35 | $28.44 | $28.14 | 9,469 |
| 2022-01-19 | $28.61 | $28.79 | $28.33 | $28.53 | $28.23 | 2,792 |
| 2022-01-18 | $28.75 | $28.75 | $28.26 | $28.53 | $28.23 | 2,792 |
| 2022-01-14 | $29.63 | $29.63 | $29.63 | $29.63 | $29.32 | 517 |
| 2022-01-13 | $32.26 | $32.26 | $32.26 | $32.26 | $31.92 | 238 |
| 2022-01-12 | $31.67 | $32.19 | $31.67 | $32.19 | $31.85 | 1,609 |
| 2022-01-11 | $30.78 | $30.82 | $30.78 | $30.82 | $30.49 | 986 |
| 2022-01-10 | $30.61 | $31.10 | $30.22 | $31.10 | $30.77 | 3,573 |
| 2022-01-07 | $31.38 | $31.38 | $31.15 | $31.18 | $30.85 | 1,618 |
| 2022-01-06 | $32.21 | $32.21 | $32.00 | $32.00 | $31.66 | 1,190 |
| 2022-01-05 | $31.20 | $31.86 | $31.20 | $31.86 | $31.52 | 496 |
| 2022-01-04 | $31.76 | $31.76 | $31.43 | $31.68 | $31.35 | 1,220 |
| 2022-01-03 | $32.18 | $32.22 | $32.18 | $32.22 | $31.88 | 1,114 |
| 2021-12-31 | $32.08 | $32.10 | $32.08 | $32.10 | $31.76 | 480 |
| 2021-12-30 | $32.27 | $32.27 | $32.27 | $32.27 | $31.93 | 315 |
| 2021-12-29 | $32.27 | $32.27 | $32.27 | $32.27 | $31.93 | 608 |
| 2021-12-28 | $32.19 | $32.57 | $32.08 | $32.08 | $31.74 | 795 |
| 2021-12-27 | $31.65 | $31.65 | $31.65 | $31.65 | $31.31 | 276 |
| 2021-12-23 | $31.30 | $31.65 | $31.27 | $31.65 | $31.31 | 1,749 |
| 2021-12-22 | $31.22 | $31.42 | $30.51 | $31.42 | $31.09 | 2,841 |
| 2021-12-21 | $31.27 | $31.27 | $30.08 | $31.02 | $30.69 | 1,934 |
| 2021-12-20 | $30.38 | $30.72 | $30.13 | $30.13 | $29.81 | 1,921 |
| 2021-12-17 | $30.94 | $30.94 | $30.94 | $30.94 | $30.61 | 1,030 |
| 2021-12-16 | $31.51 | $31.60 | $31.51 | $31.60 | $31.27 | 34,726 |
| 2021-12-15 | $30.56 | $31.03 | $29.96 | $31.03 | $30.70 | 1,081 |
| 2021-12-14 | $30.40 | $30.92 | $30.18 | $30.18 | $29.86 | 689 |
| 2021-12-13 | $30.68 | $31.47 | $30.65 | $31.47 | $31.14 | 3,382 |
| 2021-12-10 | $30.76 | $31.01 | $30.76 | $31.01 | $30.68 | 3,539 |
| 2021-12-09 | $31.08 | $31.08 | $31.08 | $31.08 | $30.75 | 417 |
| 2021-12-08 | $31.06 | $31.20 | $31.06 | $31.08 | $30.75 | 1,113 |
| 2021-12-07 | $30.79 | $30.91 | $30.76 | $30.91 | $30.58 | 9,321 |
| 2021-12-06 | $29.70 | $30.20 | $29.70 | $30.20 | $29.88 | 4,240 |
| 2021-12-03 | $30.08 | $30.08 | $29.39 | $29.39 | $29.08 | 580 |
| 2021-12-02 | $29.26 | $29.97 | $29.26 | $29.83 | $29.51 | 6,324 |
| 2021-12-01 | $29.57 | $29.57 | $29.56 | $29.56 | $29.25 | 818 |
| 2021-11-30 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 682 |
| 2021-11-29 | $28.98 | $29.10 | $28.98 | $29.10 | $28.79 | 1,095 |
| 2021-11-26 | $29.95 | $29.95 | $29.47 | $29.47 | $29.16 | 432 |
| 2021-11-24 | $29.23 | $29.23 | $29.23 | $29.23 | $28.92 | 197 |
| 2021-11-23 | $30.16 | $30.16 | $29.35 | $29.35 | $29.04 | 1,213 |
| 2021-11-22 | $30.16 | $30.34 | $30.15 | $30.34 | $30.02 | 816 |
| 2021-11-19 | $30.57 | $30.57 | $30.46 | $30.57 | $30.25 | 1,676 |
| 2021-11-18 | $30.68 | $30.68 | $30.38 | $30.38 | $30.06 | 710 |
| 2021-11-17 | $31.54 | $31.54 | $31.54 | $31.54 | $31.21 | 564 |
| 2021-11-16 | $31.04 | $31.15 | $30.94 | $30.94 | $30.61 | 1,731 |
| 2021-11-15 | $31.00 | $31.00 | $30.68 | $30.68 | $30.36 | 4,772 |
| 2021-11-12 | $30.82 | $30.92 | $30.32 | $30.92 | $30.59 | 839 |
| 2021-11-11 | $30.48 | $30.48 | $30.48 | $30.48 | $30.16 | 931 |
| 2021-11-10 | $29.76 | $29.76 | $29.51 | $29.51 | $29.20 | 1,000 |
| 2021-11-09 | $29.88 | $29.88 | $29.88 | $29.88 | $29.56 | 433 |
| 2021-11-08 | $29.37 | $29.88 | $29.37 | $29.88 | $29.56 | 1,074 |
| 2021-11-05 | $30.19 | $31.33 | $30.19 | $31.33 | $31.00 | 1,733 |
| 2021-11-04 | $29.50 | $30.40 | $29.50 | $30.40 | $30.08 | 1,935 |
| 2021-11-03 | $29.00 | $29.05 | $29.00 | $29.05 | $28.74 | 9,246 |
| 2021-11-02 | $28.75 | $28.75 | $28.60 | $28.60 | $28.30 | 2,145 |
| 2021-11-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 3,056 |
| 2021-10-29 | $28.62 | $28.75 | $28.55 | $28.75 | $28.45 | 2,797 |
| 2021-10-28 | $27.84 | $28.85 | $27.84 | $28.85 | $28.55 | 1,972 |
| 2021-10-27 | $27.84 | $27.84 | $27.84 | $27.84 | $27.55 | 299 |
| 2021-10-26 | $28.00 | $28.00 | $27.09 | $27.84 | $27.55 | 1,848 |
| 2021-10-25 | $26.85 | $26.85 | $26.35 | $26.35 | $26.07 | 894 |
| 2021-10-22 | $27.15 | $27.15 | $27.15 | $27.15 | $26.86 | 571 |
| 2021-10-21 | $27.21 | $27.21 | $27.19 | $27.19 | $26.90 | 986 |
| 2021-10-20 | $26.42 | $27.00 | $26.35 | $27.00 | $26.71 | 2,105 |
| 2021-10-19 | $24.41 | $24.82 | $24.41 | $24.77 | $24.51 | 2,612 |
| 2021-10-18 | $24.42 | $24.48 | $24.42 | $24.48 | $24.22 | 1,203 |
| 2021-10-15 | $24.66 | $25.50 | $24.66 | $25.50 | $25.23 | 2,311 |
| 2021-10-14 | $24.56 | $24.56 | $24.10 | $24.10 | $23.50 | 631 |
| 2021-10-13 | $23.97 | $24.32 | $23.97 | $24.16 | $23.56 | 2,538 |
| 2021-10-12 | $23.45 | $23.87 | $23.45 | $23.52 | $22.94 | 3,913 |
| 2021-10-11 | $23.50 | $24.00 | $23.50 | $24.00 | $23.41 | 2,267 |
| 2021-10-08 | $23.93 | $23.93 | $23.93 | $23.93 | $23.34 | 228 |
| 2021-10-07 | $23.65 | $23.93 | $23.65 | $23.93 | $23.34 | 1,947 |
| 2021-10-06 | $24.00 | $24.23 | $23.77 | $23.77 | $23.18 | 3,223 |
| 2021-10-05 | $23.66 | $24.69 | $23.66 | $24.04 | $23.44 | 10,753 |
| 2021-10-04 | $23.80 | $24.12 | $23.68 | $24.12 | $23.52 | 1,672 |
| 2021-10-01 | $23.80 | $24.00 | $23.80 | $24.00 | $23.41 | 5,242 |
| 2021-09-30 | $24.03 | $24.03 | $23.74 | $23.74 | $23.15 | 1,458 |
| 2021-09-29 | $24.00 | $24.35 | $23.96 | $23.96 | $23.37 | 1,557 |
| 2021-09-28 | $23.92 | $24.73 | $23.92 | $24.73 | $24.12 | 3,153 |
| 2021-09-27 | $24.60 | $25.13 | $24.38 | $24.56 | $23.95 | 2,445 |
| 2021-09-24 | $24.87 | $25.36 | $24.84 | $24.84 | $24.22 | 937 |
| 2021-09-23 | $25.08 | $25.08 | $25.08 | $25.08 | $24.46 | 1,118 |
| 2021-09-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.02 | 856 |
| 2021-09-21 | $25.82 | $25.82 | $25.00 | $25.67 | $25.03 | 1,884 |
| 2021-09-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.28 | 831 |
| 2021-09-17 | $27.49 | $27.49 | $27.49 | $27.49 | $26.81 | 401 |
| 2021-09-16 | $27.97 | $28.74 | $27.97 | $28.74 | $28.03 | 958 |
| 2021-09-15 | $27.21 | $27.89 | $27.21 | $27.89 | $27.20 | 753 |
| 2021-09-14 | $26.50 | $26.93 | $26.50 | $26.58 | $25.92 | 4,071 |
| 2021-09-13 | $26.02 | $26.33 | $25.61 | $26.24 | $25.59 | 1,042 |
| 2021-09-10 | $26.03 | $26.03 | $26.03 | $26.03 | $25.39 | 264 |
| 2021-09-09 | $26.65 | $27.00 | $26.65 | $27.00 | $26.33 | 1,403 |
| 2021-09-08 | $27.25 | $27.25 | $26.65 | $26.65 | $25.99 | 1,177 |
| 2021-09-07 | $27.50 | $27.74 | $27.30 | $27.65 | $26.96 | 47,727 |
| 2021-09-03 | $27.15 | $27.15 | $27.15 | $27.15 | $26.48 | 1,145 |
| 2021-09-02 | $26.95 | $27.38 | $26.95 | $27.38 | $26.70 | 1,836 |
| 2021-09-01 | $26.83 | $27.05 | $26.35 | $26.47 | $25.81 | 2,465 |
| 2021-08-31 | $27.00 | $27.48 | $26.98 | $27.43 | $26.75 | 7,095 |
| 2021-08-30 | $26.97 | $27.77 | $26.97 | $27.77 | $27.08 | 6,727 |
| 2021-08-27 | $26.55 | $26.55 | $26.55 | $26.55 | $25.89 | 2,898 |
| 2021-08-26 | $26.36 | $26.70 | $26.36 | $26.70 | $26.04 | 811 |
| 2021-08-25 | $26.68 | $26.68 | $26.49 | $26.49 | $25.84 | 1,879 |
| 2021-08-24 | $26.43 | $26.44 | $26.00 | $26.03 | $25.39 | 4,350 |
| 2021-08-23 | $26.88 | $26.88 | $26.88 | $26.88 | $26.21 | 588 |
| 2021-08-20 | $25.45 | $25.72 | $25.45 | $25.72 | $25.08 | 1,015 |
| 2021-08-19 | $25.71 | $26.33 | $25.71 | $26.33 | $25.68 | 944 |
| 2021-08-18 | $26.63 | $27.33 | $26.63 | $27.33 | $26.65 | 625 |
| 2021-08-17 | $26.95 | $26.95 | $26.65 | $26.80 | $26.14 | 2,223 |
| 2021-08-16 | $27.27 | $27.27 | $27.27 | $27.27 | $26.59 | 313 |
| 2021-08-13 | $28.35 | $28.35 | $28.30 | $28.30 | $27.60 | 672 |
| 2021-08-12 | $27.75 | $27.89 | $27.75 | $27.89 | $27.20 | 656 |
| 2021-08-11 | $28.66 | $28.69 | $28.66 | $28.69 | $27.98 | 537 |
| 2021-08-10 | $27.80 | $27.89 | $27.80 | $27.89 | $27.19 | 1,683 |
| 2021-08-09 | $28.11 | $28.11 | $27.51 | $27.51 | $26.82 | 10,830 |
| 2021-08-06 | $28.50 | $28.70 | $28.04 | $28.04 | $27.35 | 27,190 |
| 2021-08-05 | $28.65 | $28.75 | $28.57 | $28.58 | $27.87 | 20,484 |
| 2021-08-04 | $27.78 | $27.78 | $27.78 | $27.78 | $27.09 | 419 |
| 2021-08-03 | $27.78 | $27.78 | $27.78 | $27.78 | $27.09 | 250 |
| 2021-08-02 | $27.88 | $27.88 | $27.78 | $27.78 | $27.09 | 892 |
| 2021-07-30 | $28.53 | $28.53 | $28.53 | $28.53 | $27.82 | 772 |
| 2021-07-29 | $28.56 | $28.56 | $28.56 | $28.56 | $27.85 | 8,137 |
| 2021-07-28 | $27.81 | $27.81 | $27.81 | $27.81 | $27.12 | 6,970 |
| 2021-07-27 | $28.72 | $28.72 | $27.81 | $27.81 | $27.12 | 5,039 |
| 2021-07-26 | $28.05 | $28.05 | $28.00 | $28.00 | $27.31 | 2,412 |
| 2021-07-23 | $28.10 | $28.10 | $27.66 | $27.70 | $27.01 | 10,207 |
| 2021-07-22 | $27.85 | $27.85 | $27.00 | $27.00 | $26.33 | 17,444 |
| 2021-07-21 | $27.10 | $27.27 | $27.10 | $27.27 | $26.59 | 4,856 |
| 2021-07-20 | $25.87 | $26.49 | $25.87 | $26.26 | $25.61 | 7,469 |
| 2021-07-19 | $26.50 | $27.07 | $26.50 | $26.51 | $25.85 | 2,282 |
| 2021-07-16 | $25.95 | $26.27 | $25.82 | $26.13 | $25.48 | 2,294 |
| 2021-07-15 | $26.80 | $26.80 | $26.40 | $26.74 | $26.08 | 1,310 |
| 2021-07-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.14 | 611 |
| 2021-07-13 | $26.64 | $27.15 | $26.64 | $26.72 | $26.06 | 2,996 |
| 2021-07-12 | $26.64 | $27.01 | $26.64 | $27.01 | $26.34 | 1,098 |
| 2021-07-09 | $26.64 | $26.64 | $26.64 | $26.64 | $25.98 | 701 |
| 2021-07-08 | $26.85 | $27.21 | $26.85 | $27.21 | $26.53 | 900 |
| 2021-07-07 | $27.45 | $27.50 | $27.09 | $27.50 | $26.82 | 2,824 |
| 2021-07-06 | $27.40 | $27.40 | $27.36 | $27.36 | $26.68 | 566 |
| 2021-07-02 | $27.25 | $27.26 | $26.97 | $27.06 | $26.39 | 1,671 |
| 2021-07-01 | $26.55 | $26.55 | $26.55 | $26.55 | $25.89 | 754 |
| 2021-06-30 | $26.95 | $26.95 | $26.95 | $26.95 | $26.28 | 646 |
| 2021-06-29 | $26.91 | $27.15 | $26.91 | $26.95 | $26.28 | 2,272 |
| 2021-06-28 | $26.44 | $26.95 | $26.44 | $26.95 | $26.28 | 3,033 |
| 2021-06-25 | $26.38 | $28.00 | $26.38 | $26.38 | $25.73 | 1,394 |
| 2021-06-24 | $27.17 | $27.55 | $26.95 | $27.16 | $26.49 | 4,450 |
| 2021-06-23 | $27.18 | $27.18 | $26.70 | $26.89 | $26.22 | 3,043 |
| 2021-06-22 | $26.60 | $27.17 | $26.60 | $27.12 | $26.45 | 5,102 |
| 2021-06-21 | $27.00 | $27.00 | $26.75 | $26.75 | $26.09 | 1,707 |
| 2021-06-18 | $26.30 | $26.55 | $26.30 | $26.52 | $25.86 | 4,898 |
| 2021-06-17 | $27.75 | $27.80 | $27.24 | $27.24 | $26.57 | 1,807 |
| 2021-06-16 | $27.65 | $27.75 | $27.65 | $27.75 | $27.06 | 2,835 |
| 2021-06-15 | $27.92 | $28.43 | $27.88 | $28.43 | $27.73 | 1,510 |
| 2021-06-14 | $28.00 | $28.00 | $27.90 | $28.00 | $27.31 | 2,687 |
| 2021-06-11 | $28.05 | $28.72 | $28.05 | $28.63 | $27.92 | 1,069 |
| 2021-06-10 | $28.28 | $28.28 | $28.28 | $28.28 | $27.58 | 216 |
| 2021-06-09 | $29.05 | $29.05 | $28.71 | $28.71 | $28.00 | 1,413 |
| 2021-06-08 | $29.25 | $29.89 | $29.25 | $29.89 | $29.15 | 699 |
| 2021-06-07 | $29.90 | $30.80 | $29.90 | $30.80 | $30.04 | 2,269 |
| 2021-06-04 | $30.32 | $30.32 | $30.32 | $30.32 | $29.57 | 70 |
| 2021-06-03 | $30.00 | $30.32 | $30.00 | $30.32 | $29.57 | 3,215 |
| 2021-06-02 | $30.75 | $30.75 | $30.75 | $30.75 | $29.99 | 335 |
| 2021-06-01 | $30.00 | $30.33 | $30.00 | $30.33 | $29.58 | 440 |
| 2021-05-28 | $29.22 | $29.22 | $29.22 | $29.22 | $28.50 | 682 |
| 2021-05-27 | $29.76 | $29.76 | $29.76 | $29.76 | $29.02 | 1,039 |
| 2021-05-26 | $29.30 | $29.30 | $29.30 | $29.30 | $28.57 | 231 |
| 2021-05-25 | $28.53 | $29.30 | $28.53 | $29.30 | $28.57 | 542 |
| 2021-05-24 | $29.08 | $29.09 | $29.08 | $29.09 | $28.37 | 1,383 |
| 2021-05-21 | $28.67 | $29.07 | $28.58 | $28.58 | $27.87 | 928 |
| 2021-05-20 | $28.91 | $28.91 | $28.71 | $28.71 | $27.99 | 2,694 |
| 2021-05-19 | $28.15 | $28.15 | $28.15 | $28.15 | $27.45 | 2,950 |
| 2021-05-18 | $30.75 | $30.75 | $29.48 | $29.58 | $28.85 | 4,716 |
| 2021-05-17 | $29.00 | $29.09 | $28.78 | $28.98 | $28.26 | 2,595 |
| 2021-05-14 | $28.73 | $29.60 | $28.73 | $29.60 | $28.87 | 2,813 |
| 2021-05-13 | $28.45 | $29.25 | $27.65 | $28.67 | $27.96 | 2,518 |
| 2021-05-12 | $29.00 | $29.00 | $28.35 | $28.77 | $28.06 | 6,045 |
| 2021-05-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.17 | 4,109 |
| 2021-05-10 | $29.30 | $29.48 | $29.30 | $29.48 | $28.75 | 1,703 |
| 2021-05-07 | $29.44 | $29.63 | $29.26 | $29.26 | $28.53 | 1,242 |
| 2021-05-06 | $28.05 | $28.55 | $28.05 | $28.45 | $27.74 | 2,684 |
| 2021-05-05 | $27.81 | $28.56 | $27.81 | $28.31 | $27.61 | 2,704 |
| 2021-05-04 | $27.23 | $27.94 | $27.23 | $27.32 | $26.64 | 2,325 |
| 2021-05-03 | $27.97 | $28.35 | $27.97 | $28.18 | $27.48 | 1,334 |
| 2021-04-30 | $28.41 | $28.80 | $27.89 | $28.39 | $27.69 | 2,162 |
| 2021-04-29 | $28.46 | $28.89 | $28.46 | $28.89 | $28.17 | 1,885 |
| 2021-04-28 | $28.65 | $28.78 | $28.65 | $28.78 | $28.07 | 1,055 |
| 2021-04-27 | $28.48 | $28.87 | $28.29 | $28.87 | $28.15 | 3,139 |
| 2021-04-26 | $29.00 | $29.05 | $28.80 | $29.04 | $28.32 | 2,207 |
| 2021-04-23 | $29.00 | $29.23 | $28.88 | $29.23 | $28.50 | 1,294 |
| 2021-04-22 | $29.30 | $29.30 | $28.66 | $29.03 | $28.31 | 2,121 |
| 2021-04-21 | $29.57 | $29.67 | $29.37 | $29.59 | $28.85 | 17,226 |
| 2021-04-20 | $30.00 | $30.72 | $29.37 | $30.09 | $29.34 | 1,722 |
| 2021-04-19 | $30.35 | $30.35 | $29.76 | $30.15 | $29.40 | 6,530 |
| 2021-04-16 | $30.00 | $30.15 | $29.70 | $30.15 | $29.40 | 3,337 |
| 2021-04-15 | $29.86 | $29.86 | $28.94 | $29.38 | $28.65 | 1,097 |
| 2021-04-14 | $29.90 | $29.90 | $29.30 | $29.42 | $28.51 | 4,635 |
| 2021-04-13 | $29.13 | $29.85 | $29.13 | $29.40 | $28.49 | 6,321 |
| 2021-04-12 | $29.70 | $29.70 | $29.30 | $29.30 | $28.39 | 1,631 |
| 2021-04-09 | $30.41 | $30.63 | $30.41 | $30.63 | $29.68 | 3,676 |
| 2021-04-08 | $30.17 | $30.27 | $30.17 | $30.24 | $29.30 | 1,410 |
| 2021-04-07 | $30.24 | $30.24 | $29.93 | $30.24 | $29.30 | 3,540 |
| 2021-04-06 | $29.53 | $29.66 | $29.39 | $29.53 | $28.61 | 7,770 |
| 2021-04-05 | $30.40 | $30.40 | $29.83 | $30.05 | $29.12 | 1,831 |
| 2021-04-01 | $29.47 | $29.48 | $29.38 | $29.48 | $28.57 | 2,148 |
| 2021-03-31 | $29.60 | $29.60 | $28.81 | $29.11 | $28.21 | 2,154 |
| 2021-03-30 | $28.75 | $28.75 | $28.18 | $28.18 | $27.31 | 2,916 |
| 2021-03-29 | $28.73 | $28.73 | $28.28 | $28.47 | $27.59 | 3,900 |
| 2021-03-26 | $29.50 | $29.50 | $29.10 | $29.10 | $28.20 | 8,656 |
| 2021-03-25 | $29.23 | $29.23 | $28.70 | $28.73 | $27.84 | 1,869 |
| 2021-03-24 | $28.60 | $29.27 | $28.60 | $29.27 | $28.36 | 3,245 |
| 2021-03-23 | $28.84 | $28.84 | $28.30 | $28.41 | $27.53 | 3,660 |
| 2021-03-22 | $29.35 | $29.35 | $28.78 | $28.78 | $27.89 | 1,538 |
| 2021-03-19 | $28.38 | $28.90 | $28.38 | $28.61 | $27.72 | 5,234 |
| 2021-03-18 | $28.69 | $28.93 | $28.69 | $28.69 | $27.80 | 4,499 |
| 2021-03-17 | $27.51 | $27.82 | $27.42 | $27.82 | $26.96 | 6,719 |
| 2021-03-16 | $28.08 | $28.08 | $27.78 | $27.96 | $27.09 | 12,227 |
| 2021-03-15 | $28.15 | $28.15 | $27.81 | $28.06 | $27.19 | 1,821 |
| 2021-03-12 | $27.80 | $27.80 | $27.59 | $27.74 | $26.88 | 1,880 |
| 2021-03-11 | $27.36 | $27.67 | $27.32 | $27.57 | $26.71 | 4,171 |
| 2021-03-10 | $27.12 | $27.12 | $26.54 | $26.75 | $25.92 | 13,367 |
| 2021-03-09 | $26.50 | $26.65 | $25.75 | $26.65 | $25.82 | 15,972 |
| 2021-03-08 | $24.60 | $25.34 | $24.60 | $25.32 | $24.53 | 8,975 |
| 2021-03-05 | $24.95 | $25.18 | $24.70 | $25.18 | $24.40 | 4,739 |
| 2021-03-04 | $25.22 | $25.22 | $24.52 | $24.82 | $24.05 | 5,467 |
| 2021-03-03 | $25.95 | $25.95 | $25.38 | $25.52 | $24.73 | 5,202 |
| 2021-03-02 | $25.25 | $25.95 | $25.25 | $25.94 | $25.13 | 10,223 |
| 2021-03-01 | $24.55 | $25.30 | $24.55 | $25.01 | $24.23 | 6,518 |
| 2021-02-26 | $24.48 | $25.03 | $24.48 | $24.55 | $23.79 | 5,153 |
| 2021-02-25 | $24.94 | $24.94 | $24.55 | $24.92 | $24.15 | 5,848 |
| 2021-02-24 | $25.11 | $25.11 | $24.69 | $24.92 | $24.15 | 5,848 |
| 2021-02-23 | $24.66 | $24.74 | $24.10 | $24.74 | $23.97 | 7,371 |
| 2021-02-22 | $25.22 | $25.35 | $24.88 | $25.14 | $24.36 | 5,448 |
| 2021-02-19 | $24.67 | $25.21 | $24.67 | $25.07 | $24.29 | 7,955 |
| 2021-02-18 | $24.24 | $25.11 | $24.24 | $24.79 | $24.02 | 14,269 |
| 2021-02-17 | $24.50 | $25.30 | $24.50 | $24.79 | $24.02 | 14,269 |
| 2021-02-16 | $24.73 | $25.62 | $24.73 | $25.12 | $24.34 | 3,340 |
| 2021-02-12 | $25.19 | $25.19 | $24.35 | $25.10 | $24.32 | 5,628 |
| 2021-02-11 | $24.51 | $24.81 | $24.45 | $24.73 | $23.96 | 2,872 |
| 2021-02-10 | $25.60 | $25.60 | $24.77 | $25.08 | $24.30 | 4,237 |
| 2021-02-09 | $24.74 | $25.08 | $24.65 | $25.08 | $24.30 | 4,237 |
| 2021-02-08 | $25.66 | $25.90 | $25.30 | $25.72 | $24.92 | 4,110 |
| 2021-02-05 | $25.35 | $25.35 | $24.93 | $25.14 | $24.36 | 66,714 |
| 2021-02-04 | $25.65 | $25.65 | $24.96 | $25.42 | $24.63 | 1,700 |
| 2021-02-03 | $26.20 | $26.20 | $25.60 | $25.60 | $24.81 | 2,495 |
| 2021-02-02 | $25.92 | $25.92 | $25.55 | $25.81 | $25.01 | 2,555 |
| 2021-02-01 | $25.38 | $26.30 | $25.38 | $26.30 | $25.48 | 2,576 |
| 2021-01-29 | $25.53 | $25.53 | $25.07 | $25.11 | $24.33 | 3,156 |
| 2021-01-28 | $25.69 | $26.12 | $25.69 | $26.12 | $25.31 | 1,461 |
| 2021-01-27 | $26.43 | $26.45 | $26.22 | $26.45 | $25.63 | 7,075 |
| 2021-01-26 | $26.56 | $26.82 | $26.39 | $26.82 | $25.99 | 2,038 |
| 2021-01-25 | $26.33 | $26.33 | $26.07 | $26.28 | $25.46 | 1,209 |
| 2021-01-22 | $26.33 | $26.33 | $26.25 | $26.25 | $25.44 | 589 |
| 2021-01-21 | $26.45 | $26.73 | $26.45 | $26.73 | $25.90 | 1,684 |
| 2021-01-20 | $26.68 | $26.68 | $25.87 | $26.32 | $25.50 | 4,333 |
| 2021-01-19 | $26.16 | $26.31 | $26.16 | $26.31 | $25.49 | 4,651 |
| 2021-01-15 | $26.22 | $26.22 | $26.00 | $26.20 | $25.39 | 925 |
| 2021-01-14 | $26.77 | $26.86 | $26.77 | $26.86 | $26.03 | 1,062 |
| 2021-01-13 | $26.40 | $27.09 | $26.40 | $27.09 | $26.25 | 2,367 |
| 2021-01-12 | $25.55 | $26.05 | $25.55 | $26.05 | $25.24 | 1,906 |
| 2021-01-11 | $26.05 | $26.05 | $26.05 | $26.05 | $25.24 | 555 |
| 2021-01-08 | $26.49 | $26.49 | $26.49 | $26.49 | $25.67 | 426 |
| 2021-01-07 | $25.99 | $25.99 | $25.99 | $25.99 | $25.18 | 1,243 |
| 2021-01-06 | $27.63 | $27.63 | $27.63 | $27.63 | $26.77 | 374 |
| 2021-01-05 | $25.89 | $25.89 | $25.89 | $25.89 | $25.09 | 27 |
| 2021-01-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.09 | 127 |
| 2020-12-31 | $25.90 | $25.90 | $25.89 | $25.89 | $25.09 | 1,523 |
| 2020-12-30 | $25.85 | $26.64 | $25.85 | $26.57 | $25.75 | 478 |
| 2020-12-29 | $26.95 | $26.95 | $26.90 | $26.90 | $26.07 | 682 |
| 2020-12-28 | $26.41 | $26.41 | $25.98 | $25.98 | $25.17 | 629 |
| 2020-12-24 | $26.62 | $26.62 | $26.62 | $26.62 | $25.79 | 390 |
| 2020-12-23 | $25.83 | $25.86 | $25.83 | $25.86 | $25.06 | 1,186 |
| 2020-12-22 | $25.79 | $25.79 | $25.38 | $25.64 | $24.84 | 6,470 |
| 2020-12-21 | $25.75 | $25.90 | $25.75 | $25.90 | $25.10 | 2,227 |
| 2020-12-18 | $26.06 | $26.16 | $25.79 | $26.16 | $25.35 | 5,528 |
| 2020-12-17 | $26.15 | $26.20 | $25.58 | $25.58 | $24.79 | 3,379 |
| 2020-12-16 | $25.13 | $25.13 | $24.85 | $25.08 | $24.30 | 4,294 |
| 2020-12-15 | $25.09 | $25.30 | $25.09 | $25.30 | $24.51 | 2,321 |
| 2020-12-14 | $24.87 | $25.00 | $24.87 | $25.00 | $24.22 | 2,151 |
| 2020-12-11 | $24.22 | $24.32 | $24.13 | $24.24 | $23.49 | 4,861 |
| 2020-12-10 | $23.64 | $23.89 | $23.54 | $23.89 | $23.15 | 5,000 |
| 2020-12-09 | $23.40 | $23.77 | $23.40 | $23.54 | $22.81 | 127,037 |
| 2020-12-08 | $22.60 | $22.78 | $22.60 | $22.78 | $22.07 | 474 |
| 2020-12-07 | $22.43 | $22.43 | $22.43 | $22.43 | $21.73 | 406 |
| 2020-12-04 | $21.68 | $21.81 | $21.68 | $21.81 | $21.13 | 548 |
| 2020-12-03 | $21.22 | $21.22 | $21.22 | $21.22 | $20.56 | 9,976 |
| 2020-12-02 | $21.22 | $21.22 | $21.22 | $21.22 | $20.56 | 16 |
| 2020-12-01 | $21.22 | $21.22 | $21.21 | $21.22 | $20.56 | 2,685 |
| 2020-11-30 | $21.82 | $21.82 | $21.13 | $21.13 | $20.47 | 2,126 |
| 2020-11-27 | $21.37 | $21.37 | $21.37 | $21.37 | $20.71 | 198 |
| 2020-11-25 | $21.48 | $21.54 | $21.48 | $21.54 | $20.87 | 832 |
| 2020-11-24 | $21.26 | $21.39 | $21.26 | $21.34 | $20.68 | 1,008 |
| 2020-11-23 | $21.25 | $21.25 | $21.08 | $21.13 | $20.47 | 1,446 |
| 2020-11-20 | $21.17 | $21.25 | $21.17 | $21.25 | $20.59 | 1,662 |
| 2020-11-19 | $21.29 | $21.41 | $21.24 | $21.41 | $20.75 | 1,938 |
| 2020-11-18 | $21.28 | $21.28 | $21.28 | $21.28 | $20.62 | 1,096 |
| 2020-11-17 | $21.22 | $21.22 | $21.22 | $21.22 | $20.56 | 936 |
| 2020-11-16 | $21.02 | $21.14 | $20.86 | $21.14 | $20.48 | 1,354 |
| 2020-11-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.20 | 1,479 |
| 2020-11-12 | $20.85 | $20.85 | $20.50 | $20.84 | $20.19 | 1,899 |
| 2020-11-11 | $20.45 | $20.45 | $20.45 | $20.45 | $19.82 | 8 |
| 2020-11-10 | $20.45 | $20.45 | $20.45 | $20.45 | $19.82 | 3 |
| 2020-11-09 | $20.45 | $20.45 | $20.45 | $20.45 | $19.82 | 28 |
| 2020-11-06 | $20.45 | $20.45 | $20.45 | $20.45 | $19.82 | 20 |
| 2020-11-05 | $20.45 | $20.45 | $20.45 | $20.45 | $19.82 | 53 |
| 2020-11-04 | $20.45 | $20.45 | $20.45 | $20.45 | $19.82 | 71 |
| 2020-11-03 | $20.45 | $20.45 | $20.45 | $20.45 | $19.82 | 28 |
| 2020-11-02 | $20.45 | $20.45 | $20.45 | $20.45 | $19.82 | 4 |
| 2020-10-30 | $20.45 | $20.45 | $20.45 | $20.45 | $19.82 | 100 |
| 2020-10-29 | $21.84 | $21.84 | $21.84 | $21.84 | $21.16 | 101 |
| 2020-10-28 | $21.84 | $21.84 | $21.84 | $21.84 | $21.16 | 42 |
| 2020-10-27 | $21.61 | $21.84 | $21.61 | $21.84 | $21.16 | 387 |
| 2020-10-26 | $21.44 | $21.48 | $21.44 | $21.48 | $20.81 | 1,721 |
| 2020-10-23 | $22.75 | $22.75 | $22.75 | $22.75 | $21.53 | 163 |
| 2020-10-22 | $23.03 | $23.03 | $23.03 | $23.03 | $21.79 | 27 |
| 2020-10-21 | $23.15 | $23.21 | $23.03 | $23.03 | $21.79 | 1,053 |
| 2020-10-20 | $23.77 | $23.77 | $23.46 | $23.46 | $22.20 | 2,280 |
| 2020-10-19 | $23.19 | $23.19 | $23.19 | $23.19 | $21.95 | 56 |
| 2020-10-16 | $23.19 | $23.19 | $23.19 | $23.19 | $21.95 | 0 |
| 2020-10-15 | $23.19 | $23.19 | $23.19 | $23.19 | $21.95 | 53 |
| 2020-10-14 | $23.19 | $23.19 | $23.19 | $23.19 | $21.95 | 513 |
| 2020-10-13 | $22.87 | $22.87 | $22.87 | $22.87 | $21.64 | 116 |
| 2020-10-12 | $22.51 | $22.60 | $22.51 | $22.60 | $21.39 | 346 |
| 2020-10-09 | $22.65 | $22.65 | $22.65 | $22.65 | $21.43 | 56 |
| 2020-10-08 | $22.65 | $22.65 | $22.65 | $22.65 | $21.43 | 50 |
| 2020-10-07 | $22.65 | $22.65 | $22.65 | $22.65 | $21.43 | 214 |
| 2020-10-06 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 12 |
| 2020-10-05 | $22.15 | $22.15 | $22.15 | $22.15 | $20.96 | 4 |
| 2020-10-02 | $22.15 | $22.15 | $22.15 | $22.15 | $20.67 | 23 |
| 2020-10-01 | $22.15 | $22.15 | $22.15 | $22.15 | $20.67 | 93 |
| 2020-09-30 | $22.15 | $22.15 | $22.15 | $22.15 | $20.67 | 155 |
| 2020-09-29 | $21.78 | $21.78 | $21.78 | $21.78 | $20.32 | 501 |
| 2020-09-28 | $20.66 | $20.66 | $20.66 | $20.66 | $19.28 | 0 |
| 2020-09-25 | $20.66 | $20.66 | $20.66 | $20.66 | $19.28 | 0 |
| 2020-09-24 | $20.66 | $20.66 | $20.66 | $20.66 | $19.28 | 391 |
| 2020-09-23 | $20.70 | $20.70 | $20.70 | $20.70 | $19.32 | 166 |
| 2020-09-22 | $20.50 | $20.50 | $20.50 | $20.50 | $19.13 | 168 |
| 2020-09-21 | $20.90 | $20.90 | $20.90 | $20.90 | $19.50 | 169 |
| 2020-09-18 | $21.13 | $21.13 | $21.13 | $21.13 | $19.72 | 90 |
| 2020-09-17 | $21.13 | $21.13 | $21.13 | $21.13 | $19.72 | 7,239 |
| 2020-09-16 | $21.13 | $21.13 | $21.13 | $21.13 | $19.72 | 18 |
| 2020-09-15 | $21.13 | $21.13 | $21.13 | $21.13 | $19.72 | 75 |
| 2020-09-14 | $21.13 | $21.13 | $21.13 | $21.13 | $19.72 | 8 |
| 2020-09-11 | $21.13 | $21.13 | $21.13 | $21.13 | $19.72 | 76 |
| 2020-09-10 | $21.13 | $21.13 | $21.13 | $21.13 | $19.72 | 8 |
| 2020-09-09 | $21.13 | $21.13 | $21.13 | $21.13 | $19.72 | 137 |
| 2020-09-08 | $20.77 | $20.77 | $20.77 | $20.77 | $19.38 | 328 |
| 2020-09-04 | $20.78 | $20.78 | $20.78 | $20.78 | $19.39 | 151 |
| 2020-09-03 | $21.80 | $21.80 | $21.01 | $21.01 | $19.61 | 376 |
| 2020-09-02 | $22.10 | $22.10 | $21.96 | $21.96 | $20.49 | 328 |
| 2020-09-01 | $22.08 | $22.08 | $22.08 | $22.08 | $20.60 | 192 |
| 2020-08-31 | $22.08 | $22.08 | $22.08 | $22.08 | $20.60 | 250 |
| 2020-08-28 | $21.72 | $21.72 | $21.72 | $21.72 | $20.27 | 0 |
| 2020-08-27 | $21.99 | $21.99 | $21.72 | $21.72 | $20.27 | 1,111 |
| 2020-08-26 | $21.83 | $21.83 | $21.83 | $21.83 | $20.37 | 63 |
| 2020-08-25 | $21.83 | $21.83 | $21.83 | $21.83 | $20.37 | 216 |
| 2020-08-24 | $21.01 | $21.01 | $21.01 | $21.01 | $19.61 | 0 |
| 2020-08-21 | $21.01 | $21.01 | $21.01 | $21.01 | $19.61 | 73 |
| 2020-08-20 | $21.01 | $21.01 | $21.01 | $21.01 | $19.61 | 163 |
| 2020-08-19 | $21.46 | $21.46 | $21.46 | $21.46 | $20.02 | 386 |
| 2020-08-18 | $20.75 | $20.75 | $20.72 | $20.72 | $19.34 | 1,000 |
| 2020-08-17 | $20.27 | $20.75 | $20.27 | $20.75 | $19.36 | 306 |
| 2020-08-14 | $20.00 | $20.00 | $20.00 | $20.00 | $18.66 | 148 |
| 2020-08-13 | $20.25 | $20.25 | $20.25 | $20.25 | $18.90 | 100 |
| 2020-08-12 | $20.30 | $20.30 | $20.30 | $20.30 | $18.94 | 156 |
| 2020-08-11 | $20.17 | $20.17 | $20.17 | $20.17 | $18.82 | 220 |
| 2020-08-10 | $20.34 | $20.34 | $20.00 | $20.17 | $18.82 | 3,142 |
| 2020-08-07 | $19.86 | $19.86 | $19.86 | $19.86 | $18.53 | 141 |
| 2020-08-06 | $19.55 | $19.55 | $19.55 | $19.55 | $18.24 | 0 |
| 2020-08-05 | $19.55 | $19.55 | $19.55 | $19.55 | $18.24 | 42 |
| 2020-08-04 | $19.55 | $19.55 | $19.55 | $19.55 | $18.24 | 434 |
| 2020-08-03 | $18.90 | $18.90 | $18.90 | $18.90 | $17.64 | 68 |
| 2020-07-31 | $18.90 | $18.90 | $18.90 | $18.90 | $17.64 | 5,493 |
| 2020-07-30 | $19.29 | $19.39 | $19.29 | $19.39 | $18.09 | 1,062 |
| 2020-07-29 | $19.20 | $19.21 | $19.20 | $19.21 | $17.93 | 11,213 |
| 2020-07-28 | $18.59 | $18.59 | $18.59 | $18.59 | $17.35 | 121 |
| 2020-07-27 | $18.59 | $18.59 | $18.59 | $18.59 | $17.35 | 718 |
| 2020-07-24 | $18.20 | $18.20 | $18.20 | $18.20 | $16.98 | 199 |
| 2020-07-23 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 50 |
| 2020-07-22 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 33 |
| 2020-07-21 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 36 |
| 2020-07-20 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 24 |
| 2020-07-17 | $17.89 | $17.89 | $17.89 | $17.89 | $16.69 | 247 |
| 2020-07-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.80 | 305 |
| 2020-07-15 | $18.47 | $18.47 | $18.25 | $18.25 | $17.03 | 1,678 |
| 2020-07-14 | $17.90 | $17.90 | $17.58 | $17.58 | $16.41 | 344 |
| 2020-07-13 | $17.52 | $17.95 | $17.50 | $17.50 | $16.33 | 729 |
| 2020-07-10 | $17.44 | $17.44 | $17.44 | $17.44 | $16.27 | 2,069 |
| 2020-07-09 | $17.44 | $17.44 | $17.44 | $17.44 | $16.27 | 115 |
| 2020-07-08 | $17.00 | $17.00 | $16.70 | $16.70 | $15.58 | 1,004 |
| 2020-07-07 | $16.90 | $16.90 | $16.90 | $16.90 | $15.77 | 68 |
| 2020-07-06 | $16.90 | $16.90 | $16.90 | $16.90 | $15.77 | 1,441 |
| 2020-07-02 | $16.47 | $16.59 | $16.47 | $16.59 | $15.48 | 2,499 |
| 2020-07-01 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 26 |
| 2020-06-30 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 87 |
| 2020-06-29 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 523 |
| 2020-06-26 | $16.04 | $16.04 | $16.04 | $16.04 | $14.97 | 67 |
| 2020-06-25 | $16.04 | $16.04 | $16.04 | $16.04 | $14.97 | 3,850 |
| 2020-06-24 | $16.56 | $16.56 | $16.56 | $16.56 | $15.45 | 82 |
| 2020-06-23 | $16.63 | $16.63 | $16.56 | $16.56 | $15.45 | 451 |
| 2020-06-22 | $15.55 | $15.55 | $15.55 | $15.55 | $14.51 | 60 |
| 2020-06-19 | $15.55 | $15.55 | $15.55 | $15.55 | $14.51 | 193 |
| 2020-06-18 | $15.65 | $15.65 | $15.65 | $15.65 | $14.60 | 170 |
| 2020-06-17 | $16.45 | $16.45 | $16.45 | $16.45 | $15.35 | 102 |
| 2020-06-16 | $16.29 | $16.29 | $16.15 | $16.15 | $15.07 | 348 |
| 2020-06-15 | $15.81 | $15.81 | $15.81 | $15.81 | $14.75 | 4,155 |
| 2020-06-12 | $15.69 | $15.69 | $15.69 | $15.69 | $14.64 | 704 |
| 2020-06-11 | $15.20 | $15.48 | $15.20 | $15.20 | $14.18 | 3,244 |
| 2020-06-10 | $16.18 | $16.18 | $16.18 | $16.18 | $15.10 | 9 |
| 2020-06-09 | $16.18 | $16.18 | $16.18 | $16.18 | $15.10 | 1 |
| 2020-06-08 | $16.55 | $16.55 | $16.18 | $16.18 | $15.10 | 952 |
| 2020-06-05 | $16.25 | $16.57 | $16.25 | $16.57 | $15.46 | 1,750 |
| 2020-06-04 | $16.25 | $16.25 | $16.25 | $16.25 | $15.16 | 3,931 |
| 2020-06-03 | $15.50 | $16.20 | $15.50 | $16.20 | $15.12 | 2,140 |
| 2020-06-02 | $14.97 | $14.97 | $14.97 | $14.97 | $13.97 | 69 |
| 2020-06-01 | $14.98 | $14.98 | $14.97 | $14.97 | $13.97 | 19,980 |
| 2020-05-29 | $14.96 | $14.96 | $14.96 | $14.96 | $13.96 | 139 |
| 2020-05-28 | $14.51 | $14.51 | $14.51 | $14.51 | $13.54 | 22 |
| 2020-05-27 | $14.51 | $14.51 | $14.51 | $14.51 | $13.54 | 526 |
| 2020-05-26 | $13.94 | $13.94 | $13.94 | $13.94 | $13.01 | 754 |
| 2020-05-22 | $13.80 | $13.80 | $13.80 | $13.80 | $12.88 | 492 |
| 2020-05-21 | $13.95 | $13.95 | $13.42 | $13.42 | $12.52 | 2,171 |
| 2020-05-20 | $13.71 | $13.71 | $13.63 | $13.68 | $12.77 | 5,600 |
| 2020-05-19 | $12.48 | $13.22 | $12.48 | $13.05 | $12.18 | 17,871 |
| 2020-05-18 | $12.29 | $12.59 | $12.25 | $12.59 | $11.75 | 19,277 |
| 2020-05-15 | $11.69 | $11.69 | $11.69 | $11.69 | $10.91 | 9,219 |
| 2020-05-14 | $11.40 | $11.58 | $11.34 | $11.58 | $10.81 | 1,661 |
| 2020-05-13 | $11.74 | $11.74 | $11.40 | $11.67 | $10.89 | 2,635 |
| 2020-05-12 | $12.48 | $12.48 | $12.01 | $12.01 | $11.21 | 1,262 |
| 2020-05-11 | $11.70 | $11.70 | $11.70 | $11.70 | $10.92 | 435 |
| 2020-05-08 | $12.01 | $12.01 | $12.01 | $12.01 | $11.21 | 104 |
| 2020-05-07 | $11.65 | $12.04 | $11.65 | $12.04 | $11.24 | 375 |
| 2020-05-06 | $11.46 | $11.46 | $11.46 | $11.46 | $10.69 | 71 |
| 2020-05-05 | $11.71 | $11.71 | $11.46 | $11.46 | $10.69 | 1,000 |
| 2020-05-04 | $11.50 | $11.61 | $11.34 | $11.61 | $10.83 | 1,514 |
| 2020-05-01 | $12.63 | $12.70 | $12.50 | $12.70 | $11.85 | 913 |
| 2020-04-30 | $12.15 | $12.28 | $12.10 | $12.28 | $11.46 | 3,376 |
| 2020-04-29 | $12.66 | $12.66 | $12.66 | $12.66 | $11.81 | 310 |
| 2020-04-28 | $12.10 | $12.18 | $12.01 | $12.18 | $11.37 | 1,932 |
| 2020-04-27 | $12.16 | $12.33 | $12.12 | $12.33 | $11.51 | 4,164 |
| 2020-04-24 | $12.39 | $12.68 | $12.39 | $12.68 | $11.83 | 3,523 |
| 2020-04-23 | $11.75 | $11.87 | $11.42 | $11.42 | $10.66 | 7,737 |
| 2020-04-22 | $11.75 | $11.75 | $11.70 | $11.70 | $10.92 | 1,733 |
| 2020-04-21 | $11.42 | $11.60 | $11.42 | $11.60 | $10.82 | 425 |
| 2020-04-20 | $11.17 | $11.17 | $11.17 | $11.17 | $10.42 | 181 |
| 2020-04-17 | $11.36 | $11.36 | $11.36 | $11.36 | $10.60 | 234 |
| 2020-04-16 | $10.59 | $10.59 | $10.33 | $10.33 | $9.64 | 505 |
| 2020-04-15 | $10.31 | $10.31 | $10.31 | $10.31 | $9.62 | 274 |
| 2020-04-14 | $10.78 | $10.78 | $10.78 | $10.78 | $10.06 | 1,046 |
| 2020-04-13 | $10.67 | $10.67 | $10.67 | $10.67 | $9.96 | 498 |
| 2020-04-09 | $10.67 | $11.08 | $10.67 | $11.08 | $10.34 | 326 |
| 2020-04-08 | $10.40 | $10.90 | $10.40 | $10.90 | $10.17 | 488 |
| 2020-04-07 | $10.18 | $10.18 | $10.18 | $10.18 | $9.50 | 204 |
| 2020-04-06 | $8.91 | $8.91 | $8.91 | $8.91 | $8.31 | 82 |
| 2020-04-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.31 | 0 |
| 2020-04-02 | $8.91 | $8.91 | $8.91 | $8.91 | $8.31 | 317 |
| 2020-04-01 | $9.55 | $9.55 | $9.55 | $9.55 | $8.91 | 241 |
| 2020-03-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.29 | 142 |
| 2020-03-30 | $9.55 | $9.96 | $9.55 | $9.96 | $9.29 | 1,065 |
| 2020-03-27 | $8.96 | $9.54 | $8.96 | $9.54 | $8.90 | 1,126 |
| 2020-03-26 | $9.82 | $9.91 | $9.82 | $9.91 | $9.25 | 298 |
| 2020-03-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.01 | 251 |
| 2020-03-24 | $8.64 | $8.64 | $8.64 | $8.64 | $8.06 | 53 |
| 2020-03-23 | $8.89 | $8.89 | $8.64 | $8.64 | $8.06 | 1,348 |
| 2020-03-20 | $8.96 | $9.23 | $8.96 | $9.23 | $8.61 | 227 |
| 2020-03-19 | $7.86 | $8.90 | $7.86 | $8.90 | $8.31 | 878 |
| 2020-03-18 | $7.63 | $7.63 | $7.19 | $7.19 | $6.71 | 623 |
| 2020-03-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.42 | 1,439 |
| 2020-03-16 | $9.25 | $9.28 | $9.22 | $9.28 | $8.66 | 2,861 |
| 2020-03-13 | $11.20 | $11.20 | $10.65 | $10.65 | $9.94 | 2,803 |
| 2020-03-12 | $10.59 | $10.91 | $10.35 | $10.91 | $10.18 | 2,995 |
| 2020-03-11 | $11.94 | $11.94 | $11.92 | $11.92 | $11.12 | 830 |
| 2020-03-10 | $12.15 | $12.15 | $12.15 | $12.15 | $11.34 | 0 |
| 2020-03-09 | $12.15 | $12.15 | $12.15 | $12.15 | $11.34 | 464 |
| 2020-03-06 | $13.29 | $13.29 | $13.29 | $13.29 | $12.40 | 1,387 |
| 2020-03-05 | $12.99 | $13.55 | $12.99 | $13.50 | $12.60 | 842 |
| 2020-03-04 | $12.86 | $12.98 | $12.86 | $12.98 | $12.11 | 337 |
| 2020-03-03 | $13.45 | $13.45 | $13.39 | $13.39 | $12.50 | 1,116 |
| 2020-03-02 | $13.25 | $13.25 | $13.25 | $13.25 | $12.36 | 508 |
| 2020-02-28 | $13.50 | $13.50 | $13.50 | $13.50 | $12.60 | 160 |
| 2020-02-27 | $13.50 | $13.50 | $13.50 | $13.50 | $12.60 | 156 |
| 2020-02-26 | $14.65 | $14.65 | $14.65 | $14.65 | $13.67 | 197 |
| 2020-02-25 | $14.65 | $14.65 | $14.65 | $14.65 | $13.67 | 166 |
| 2020-02-24 | $14.65 | $14.65 | $14.65 | $14.65 | $13.67 | 54 |
| 2020-02-21 | $14.79 | $14.79 | $14.65 | $14.65 | $13.67 | 2,313 |
| 2020-02-20 | $14.60 | $14.60 | $14.60 | $14.60 | $13.62 | 57 |
| 2020-02-19 | $15.00 | $15.00 | $14.60 | $14.60 | $13.62 | 750 |
| 2020-02-18 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 101 |
| 2020-02-14 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 100 |
| 2020-02-13 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 0 |
| 2020-02-12 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 0 |
| 2020-02-11 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 0 |
| 2020-02-10 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 1 |
| 2020-02-07 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 10 |
| 2020-02-06 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 6 |
| 2020-02-05 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 277 |
| 2020-02-04 | $15.66 | $15.66 | $15.66 | $15.66 | $14.61 | 5 |
| 2020-02-03 | $15.66 | $15.66 | $15.66 | $15.66 | $14.61 | 57 |
| 2020-01-31 | $15.66 | $15.66 | $15.66 | $15.66 | $14.61 | 0 |
| 2020-01-30 | $15.66 | $15.66 | $15.66 | $15.66 | $14.61 | 22 |
| 2020-01-29 | $15.66 | $15.66 | $15.66 | $15.66 | $14.61 | 66 |
| 2020-01-28 | $15.50 | $15.66 | $15.50 | $15.66 | $14.61 | 539 |
| 2020-01-27 | $15.65 | $15.65 | $15.65 | $15.65 | $14.60 | 119 |
| 2020-01-24 | $16.07 | $16.07 | $16.07 | $16.07 | $15.00 | 44 |
| 2020-01-23 | $16.07 | $16.07 | $16.07 | $16.07 | $15.00 | 74 |
| 2020-01-22 | $16.07 | $16.07 | $16.07 | $16.07 | $15.00 | 151 |
| 2020-01-21 | $16.35 | $16.35 | $16.35 | $16.35 | $15.26 | 1 |
| 2020-01-17 | $16.18 | $16.35 | $16.18 | $16.35 | $15.26 | 992 |
| 2020-01-16 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 0 |
| 2020-01-15 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 37 |
| 2020-01-14 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 0 |
| 2020-01-13 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 1 |
| 2020-01-10 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 8 |
| 2020-01-09 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 0 |
| 2020-01-08 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 1 |
| 2020-01-07 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 0 |
| 2020-01-06 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 163 |
| 2020-01-03 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 22 |
| 2020-01-02 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 0 |
| 2019-12-31 | $16.06 | $16.06 | $16.06 | $16.06 | $14.99 | 9 |
| 2019-12-30 | $16.10 | $16.10 | $16.06 | $16.06 | $14.99 | 416 |
| 2019-12-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.02 | 0 |
| 2019-12-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.02 | 45 |
| 2019-12-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.02 | 102 |
| 2019-12-23 | $16.10 | $16.10 | $16.10 | $16.10 | $15.02 | 0 |
| 2019-12-20 | $16.10 | $16.10 | $16.10 | $16.10 | $15.02 | 201 |
| 2019-12-19 | $15.80 | $15.97 | $15.80 | $15.97 | $14.90 | 2,033 |
| 2019-12-18 | $16.02 | $16.02 | $16.02 | $16.02 | $14.95 | 834 |
| 2019-12-17 | $15.95 | $15.95 | $15.95 | $15.95 | $14.88 | 4,932 |
| 2019-12-16 | $16.15 | $16.15 | $16.15 | $16.15 | $15.07 | 0 |
| 2019-12-13 | $16.15 | $16.15 | $16.15 | $16.15 | $15.07 | 450 |
| 2019-12-12 | $15.67 | $15.67 | $15.67 | $15.67 | $14.62 | 0 |
| 2019-12-11 | $15.62 | $15.67 | $15.62 | $15.67 | $14.62 | 2,409 |
| 2019-12-10 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 43 |
| 2019-12-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 2 |
| 2019-12-06 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 10 |
| 2019-12-05 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 1 |
| 2019-12-04 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 77 |
| 2019-12-03 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 61 |
| 2019-12-02 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 0 |
| 2019-11-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 1 |
| 2019-11-27 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 0 |
| 2019-11-26 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 0 |
| 2019-11-25 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 376 |
| 2019-11-22 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 30 |
| 2019-11-21 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 226 |
| 2019-11-20 | $15.87 | $15.87 | $15.87 | $15.87 | $14.81 | 50 |
| 2019-11-19 | $15.87 | $15.87 | $15.87 | $15.87 | $14.81 | 1 |
| 2019-11-18 | $15.87 | $15.87 | $15.87 | $15.87 | $14.81 | 105 |
| 2019-11-15 | $15.60 | $15.87 | $15.60 | $15.87 | $14.81 | 434 |
| 2019-11-14 | $15.82 | $15.82 | $15.82 | $15.82 | $14.76 | 0 |
| 2019-11-13 | $15.82 | $15.82 | $15.82 | $15.82 | $14.76 | 145 |
| 2019-11-12 | $16.22 | $16.22 | $16.22 | $16.22 | $15.14 | 6 |
| 2019-11-11 | $16.22 | $16.22 | $16.22 | $16.22 | $15.14 | 1,324 |
| 2019-11-08 | $15.25 | $15.25 | $15.25 | $15.25 | $14.23 | 0 |
| 2019-11-07 | $15.25 | $15.25 | $15.25 | $15.25 | $14.23 | 17 |
| 2019-11-06 | $15.25 | $15.25 | $15.25 | $15.25 | $14.23 | 0 |
| 2019-11-05 | $15.25 | $15.25 | $15.25 | $15.25 | $14.23 | 45 |
| 2019-11-04 | $15.25 | $15.25 | $15.25 | $15.25 | $14.23 | 0 |
| 2019-11-01 | $15.25 | $15.25 | $15.25 | $15.25 | $14.23 | 0 |
| 2019-10-31 | $15.25 | $15.25 | $15.25 | $15.25 | $14.23 | 83 |
| 2019-10-30 | $15.25 | $15.25 | $15.25 | $15.25 | $14.23 | 0 |
| 2019-10-29 | $15.25 | $15.25 | $15.25 | $15.25 | $14.23 | 50 |
| 2019-10-28 | $15.25 | $15.25 | $15.25 | $15.25 | $14.23 | 227 |
| 2019-10-25 | $15.21 | $15.21 | $15.21 | $15.21 | $14.19 | 78 |
| 2019-10-24 | $15.21 | $15.21 | $15.21 | $15.21 | $14.19 | 1,488 |
| 2019-10-23 | $15.71 | $15.71 | $15.71 | $15.71 | $14.66 | 0 |
| 2019-10-22 | $15.71 | $15.71 | $15.71 | $15.71 | $14.66 | 88 |
| 2019-10-21 | $15.71 | $15.71 | $15.71 | $15.71 | $14.66 | 396 |
| 2019-10-18 | $14.20 | $14.20 | $14.20 | $14.20 | $13.25 | 0 |
| 2019-10-17 | $14.20 | $14.20 | $14.20 | $14.20 | $13.25 | 54 |
| 2019-10-16 | $14.20 | $14.20 | $14.20 | $14.20 | $13.25 | 0 |
| 2019-10-15 | $14.20 | $14.20 | $14.20 | $14.20 | $13.25 | 34 |
| 2019-10-14 | $14.20 | $14.20 | $14.20 | $14.20 | $13.25 | 42 |
| 2019-10-11 | $14.20 | $14.20 | $14.20 | $14.20 | $13.25 | 504 |
| 2019-10-10 | $14.20 | $14.20 | $14.20 | $14.20 | $13.25 | 70 |
| 2019-10-09 | $14.47 | $14.47 | $14.45 | $14.45 | $13.18 | 431 |
| 2019-10-08 | $14.73 | $14.73 | $14.50 | $14.50 | $13.23 | 323 |
| 2019-10-07 | $15.25 | $15.25 | $15.25 | $15.25 | $13.91 | 76 |
| 2019-10-04 | $15.25 | $15.25 | $15.25 | $15.25 | $13.91 | 30 |
| 2019-10-03 | $15.25 | $15.25 | $15.25 | $15.25 | $13.91 | 61 |
| 2019-10-02 | $15.25 | $15.25 | $15.25 | $15.25 | $13.91 | 171 |
| 2019-10-01 | $15.42 | $15.42 | $15.25 | $15.25 | $13.91 | 545 |
| 2019-09-30 | $15.30 | $15.30 | $15.25 | $15.25 | $13.91 | 447 |
| 2019-09-27 | $15.76 | $15.76 | $15.76 | $15.76 | $14.38 | 40 |
| 2019-09-26 | $15.76 | $15.76 | $15.76 | $15.76 | $14.38 | 89 |
| 2019-09-25 | $15.86 | $15.86 | $15.76 | $15.76 | $14.38 | 2,811 |
| 2019-09-24 | $16.00 | $16.48 | $15.95 | $16.48 | $15.03 | 530 |
| 2019-09-23 | $17.02 | $17.02 | $17.02 | $17.02 | $15.53 | 0 |
| 2019-09-20 | $17.02 | $17.02 | $17.02 | $17.02 | $15.53 | 23 |
| 2019-09-19 | $17.02 | $17.02 | $17.02 | $17.02 | $15.53 | 412 |
| 2019-09-18 | $17.39 | $17.39 | $17.39 | $17.39 | $15.86 | 5 |
| 2019-09-17 | $17.39 | $17.39 | $17.39 | $17.39 | $15.86 | 41 |
| 2019-09-16 | $17.39 | $17.39 | $17.39 | $17.39 | $15.86 | 107 |
| 2019-09-13 | $17.39 | $17.39 | $17.39 | $17.39 | $15.86 | 537 |
| 2019-09-12 | $16.29 | $16.29 | $16.29 | $16.29 | $14.86 | 0 |
| 2019-09-11 | $16.29 | $16.29 | $16.29 | $16.29 | $14.86 | 0 |
| 2019-09-10 | $16.29 | $16.29 | $16.29 | $16.29 | $14.86 | 0 |
| 2019-09-09 | $16.29 | $16.29 | $16.29 | $16.29 | $14.86 | 42 |
| 2019-09-06 | $16.29 | $16.29 | $16.29 | $16.29 | $14.86 | 817 |
| 2019-09-05 | $15.61 | $15.61 | $15.61 | $15.61 | $14.24 | 167 |
| 2019-09-04 | $15.61 | $15.61 | $15.61 | $15.61 | $14.24 | 0 |
| 2019-09-03 | $15.61 | $15.61 | $15.61 | $15.61 | $14.24 | 43 |
| 2019-08-30 | $15.61 | $15.61 | $15.61 | $15.61 | $14.24 | 66 |
| 2019-08-29 | $15.61 | $15.61 | $15.61 | $15.61 | $14.24 | 2,023 |
| 2019-08-28 | $15.65 | $15.65 | $15.65 | $15.65 | $14.28 | 0 |
| 2019-08-27 | $15.65 | $15.65 | $15.65 | $15.65 | $14.28 | 0 |
| 2019-08-26 | $15.65 | $15.65 | $15.65 | $15.65 | $14.28 | 10 |
| 2019-08-23 | $15.65 | $15.65 | $15.65 | $15.65 | $14.28 | 0 |
| 2019-08-22 | $15.65 | $15.65 | $15.65 | $15.65 | $14.28 | 46 |
| 2019-08-21 | $15.95 | $15.95 | $15.65 | $15.65 | $14.28 | 19,218 |
| 2019-08-20 | $17.11 | $17.11 | $17.11 | $17.11 | $15.61 | 0 |
| 2019-08-19 | $17.11 | $17.11 | $17.11 | $17.11 | $15.61 | 108 |
| 2019-08-16 | $17.12 | $17.12 | $17.12 | $17.12 | $15.61 | 7 |
| 2019-08-15 | $17.11 | $17.11 | $17.11 | $17.11 | $15.61 | 100 |
| 2019-08-14 | $17.11 | $17.11 | $17.11 | $17.11 | $15.61 | 9 |
| 2019-08-13 | $17.11 | $17.11 | $17.11 | $17.11 | $15.61 | 5 |
| 2019-08-12 | $17.11 | $17.11 | $17.11 | $17.11 | $15.61 | 100 |
| 2019-08-09 | $17.11 | $17.11 | $17.11 | $17.11 | $15.61 | 10 |
| 2019-08-08 | $17.11 | $17.11 | $17.11 | $17.11 | $15.61 | 0 |
| 2019-08-07 | $17.11 | $17.11 | $17.11 | $17.11 | $15.61 | 100 |
| 2019-08-06 | $17.11 | $17.11 | $17.11 | $17.11 | $15.61 | 140 |
| 2019-08-05 | $17.60 | $17.60 | $17.60 | $17.60 | $16.05 | 100 |
| 2019-08-02 | $17.60 | $17.60 | $17.60 | $17.60 | $16.05 | 100 |
| 2019-08-01 | $17.60 | $17.60 | $17.60 | $17.60 | $16.05 | 100 |
| 2019-07-31 | $17.70 | $17.70 | $17.70 | $17.70 | $16.15 | 787 |
| 2019-07-30 | $18.10 | $18.10 | $18.10 | $18.10 | $16.51 | 700 |
| 2019-07-29 | $18.10 | $18.10 | $18.10 | $18.10 | $16.51 | 700 |
| 2019-07-26 | $18.10 | $18.10 | $18.10 | $18.10 | $16.51 | 0 |
| 2019-07-25 | $18.10 | $18.10 | $18.10 | $18.10 | $16.51 | 0 |
| 2019-07-24 | $18.10 | $18.10 | $18.10 | $18.10 | $16.51 | 684 |
| 2019-07-23 | $18.31 | $18.31 | $18.31 | $18.31 | $16.70 | 0 |
| 2019-07-22 | $18.31 | $18.31 | $18.31 | $18.31 | $16.70 | 176 |
| 2019-07-19 | $18.10 | $18.10 | $18.10 | $18.10 | $16.51 | 100 |
| 2019-07-18 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 200 |
| 2019-07-17 | $17.95 | $17.95 | $17.95 | $17.95 | $16.37 | 6 |
| 2019-07-16 | $17.95 | $17.95 | $17.95 | $17.95 | $16.37 | 0 |
| 2019-07-15 | $17.95 | $17.95 | $17.95 | $17.95 | $16.37 | 289 |
| 2019-07-12 | $17.70 | $17.70 | $17.70 | $17.70 | $16.15 | 0 |
| 2019-07-11 | $17.70 | $17.70 | $17.70 | $17.70 | $16.15 | 85 |
| 2019-07-10 | $17.70 | $17.70 | $17.70 | $17.70 | $16.15 | 359 |
| 2019-07-09 | $18.33 | $18.33 | $18.33 | $18.33 | $16.72 | 0 |
| 2019-07-08 | $18.33 | $18.33 | $18.33 | $18.33 | $16.72 | 0 |
| 2019-07-05 | $18.33 | $18.33 | $18.33 | $18.33 | $16.72 | 3,005 |
| 2019-07-03 | $18.35 | $18.35 | $18.35 | $18.35 | $16.74 | 65 |
| 2019-07-02 | $18.35 | $18.35 | $18.35 | $18.35 | $16.74 | 5 |
| 2019-07-01 | $18.35 | $18.35 | $18.35 | $18.35 | $16.74 | 330 |
| 2019-06-28 | $18.60 | $18.60 | $18.60 | $18.60 | $16.97 | 0 |
| 2019-06-27 | $18.60 | $18.60 | $18.60 | $18.60 | $16.97 | 550 |
| 2019-06-26 | $18.46 | $18.46 | $18.35 | $18.35 | $16.74 | 344 |
| 2019-06-25 | $18.20 | $18.20 | $18.20 | $18.20 | $16.60 | 200 |
| 2019-06-24 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 9 |
| 2019-06-21 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 42 |
| 2019-06-18 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 18 |
| 2019-06-17 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 74 |
| 2019-06-14 | $18.25 | $18.25 | $18.25 | $18.25 | $16.65 | 657 |
| 2019-06-13 | $17.90 | $18.15 | $17.90 | $18.15 | $16.56 | 5,706 |
| 2019-06-12 | $17.95 | $17.95 | $17.95 | $17.95 | $16.37 | 0 |
| 2019-06-11 | $18.00 | $18.00 | $17.95 | $17.95 | $16.37 | 727 |
| 2019-06-10 | $17.70 | $17.81 | $17.70 | $17.81 | $16.25 | 524 |
| 2019-06-07 | $17.40 | $17.73 | $17.40 | $17.62 | $16.07 | 844 |
| 2019-06-06 | $17.12 | $17.32 | $17.12 | $17.32 | $15.80 | 2,905 |
| 2019-06-05 | $17.20 | $17.28 | $17.05 | $17.28 | $15.76 | 53,922 |
| 2019-06-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.05 | 7 |
| 2019-06-03 | $16.50 | $16.70 | $16.50 | $16.50 | $15.05 | 3,973 |
| 2019-05-31 | $16.90 | $16.90 | $16.90 | $16.90 | $15.42 | 47 |
| 2019-05-30 | $16.90 | $16.90 | $16.90 | $16.90 | $15.42 | 52 |
| 2019-05-29 | $16.90 | $16.90 | $16.90 | $16.90 | $15.42 | 60 |
| 2019-05-28 | $16.90 | $16.90 | $16.90 | $16.90 | $15.42 | 717 |
| 2019-05-24 | $17.40 | $17.40 | $17.01 | $17.01 | $15.52 | 2,121 |
| 2019-05-23 | $18.16 | $18.16 | $18.16 | $18.16 | $16.57 | 83 |
| 2019-05-22 | $18.16 | $18.16 | $18.16 | $18.16 | $16.57 | 44 |
| 2019-05-21 | $18.16 | $18.16 | $18.16 | $18.16 | $16.57 | 58 |
| 2019-05-20 | $18.16 | $18.16 | $18.16 | $18.16 | $16.57 | 17 |
| 2019-05-17 | $18.16 | $18.16 | $18.16 | $18.16 | $16.57 | 11 |
| 2019-05-16 | $18.16 | $18.16 | $18.16 | $18.16 | $16.57 | 117 |
| 2019-05-15 | $17.90 | $17.90 | $17.90 | $17.90 | $16.33 | 36 |
| 2019-05-14 | $17.45 | $17.90 | $17.45 | $17.90 | $16.33 | 1,032 |
| 2019-05-13 | $17.67 | $17.67 | $17.25 | $17.25 | $15.74 | 945 |
| 2019-05-10 | $18.22 | $18.22 | $18.08 | $18.08 | $16.49 | 1,311 |
| 2019-05-09 | $18.01 | $18.01 | $18.01 | $18.01 | $16.43 | 16 |
| 2019-05-08 | $18.31 | $18.31 | $17.90 | $18.01 | $16.43 | 590 |
| 2019-05-07 | $18.35 | $18.35 | $18.35 | $18.35 | $16.74 | 119 |
| 2019-05-06 | $18.45 | $18.45 | $18.35 | $18.35 | $16.74 | 1,979 |
| 2019-05-03 | $18.15 | $18.33 | $18.15 | $18.18 | $16.58 | 5,370 |
| 2019-05-02 | $18.24 | $18.24 | $18.24 | $18.24 | $16.64 | 279 |
| 2019-05-01 | $18.63 | $18.63 | $18.63 | $18.63 | $16.99 | 147 |
| 2019-04-30 | $18.69 | $18.69 | $18.42 | $18.42 | $16.80 | 3,807 |
| 2019-04-29 | $18.75 | $18.75 | $18.75 | $18.75 | $17.10 | 0 |
| 2019-04-26 | $18.64 | $18.99 | $18.64 | $18.75 | $17.10 | 2,449 |
| 2019-04-25 | $17.90 | $17.90 | $17.90 | $17.90 | $16.33 | 81 |
| 2019-04-24 | $17.90 | $17.90 | $17.90 | $17.90 | $16.33 | 85 |
| 2019-04-23 | $17.90 | $17.90 | $17.90 | $17.90 | $16.33 | 52 |
| 2019-04-22 | $17.90 | $17.90 | $17.90 | $17.90 | $16.33 | 175 |
| 2019-04-18 | $17.85 | $18.13 | $17.85 | $18.13 | $16.54 | 398 |
| 2019-04-17 | $17.85 | $18.36 | $17.85 | $18.18 | $16.58 | 3,184 |
| 2019-04-16 | $17.05 | $17.05 | $17.05 | $17.05 | $15.55 | 35 |
| 2019-04-15 | $17.05 | $17.05 | $17.05 | $17.05 | $15.55 | 105 |
| 2019-04-12 | $17.05 | $17.05 | $17.05 | $17.05 | $15.55 | 6 |
| 2019-04-11 | $17.05 | $17.05 | $17.05 | $17.05 | $15.55 | 183 |
| 2019-04-10 | $17.54 | $17.54 | $17.00 | $17.00 | $15.51 | 1,408 |
| 2019-04-09 | $17.28 | $17.28 | $16.95 | $17.07 | $15.42 | 1,885 |
| 2019-04-08 | $17.41 | $17.41 | $17.41 | $17.41 | $15.73 | 237 |
| 2019-04-05 | $17.38 | $17.44 | $17.30 | $17.44 | $15.76 | 59,643 |
| 2019-04-04 | $16.47 | $16.47 | $16.47 | $16.47 | $14.88 | 0 |
| 2019-04-03 | $16.47 | $16.47 | $16.47 | $16.47 | $14.88 | 0 |
| 2019-04-02 | $16.47 | $16.47 | $16.47 | $16.47 | $14.88 | 0 |
| 2019-04-01 | $16.47 | $16.47 | $16.47 | $16.47 | $14.88 | 1 |
| 2019-03-29 | $16.47 | $16.47 | $16.47 | $16.47 | $14.88 | 0 |
| 2019-03-28 | $16.47 | $16.47 | $16.47 | $16.47 | $14.88 | 0 |
| 2019-03-27 | $16.47 | $16.47 | $16.47 | $16.47 | $14.88 | 3 |
| 2019-03-26 | $16.47 | $16.47 | $16.47 | $16.47 | $14.88 | 139 |
| 2019-03-25 | $15.95 | $15.95 | $15.95 | $15.95 | $14.41 | 22 |
| 2019-03-22 | $15.95 | $15.95 | $15.95 | $15.95 | $14.41 | 0 |
| 2019-03-21 | $15.95 | $15.95 | $15.95 | $15.95 | $14.41 | 0 |
| 2019-03-20 | $15.95 | $15.95 | $15.95 | $15.95 | $14.41 | 100 |
| 2019-03-19 | $15.95 | $15.95 | $15.95 | $15.95 | $14.41 | 101 |
| 2019-03-18 | $16.14 | $16.14 | $16.14 | $16.14 | $14.58 | 0 |
| 2019-03-15 | $16.14 | $16.14 | $16.14 | $16.14 | $14.58 | 1 |
| 2019-03-14 | $16.14 | $16.14 | $16.14 | $16.14 | $14.58 | 14 |
| 2019-03-13 | $16.14 | $16.14 | $16.14 | $16.14 | $14.58 | 177 |
| 2019-03-12 | $15.55 | $15.55 | $15.55 | $15.55 | $14.05 | 60 |
| 2019-03-11 | $15.55 | $15.55 | $15.55 | $15.55 | $14.05 | 0 |
| 2019-03-08 | $15.55 | $15.55 | $15.55 | $15.55 | $14.05 | 118 |
| 2019-03-07 | $16.35 | $16.35 | $16.35 | $16.35 | $14.77 | 29 |
| 2019-03-06 | $16.35 | $16.35 | $16.35 | $16.35 | $14.77 | 73 |
| 2019-03-05 | $16.78 | $16.78 | $16.35 | $16.35 | $14.77 | 874 |
| 2019-03-04 | $16.30 | $16.30 | $16.30 | $16.30 | $14.73 | 21 |
| 2019-03-01 | $16.30 | $16.30 | $16.30 | $16.30 | $14.73 | 191 |
| 2019-02-28 | $16.30 | $16.30 | $16.30 | $16.30 | $14.73 | 16 |
| 2019-02-27 | $16.30 | $16.30 | $16.30 | $16.30 | $14.73 | 61 |
| 2019-02-26 | $16.30 | $16.30 | $16.30 | $16.30 | $14.73 | 0 |
| 2019-02-25 | $16.15 | $16.30 | $16.15 | $16.30 | $14.73 | 9,248 |
| 2019-02-22 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 34 |
| 2019-02-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 0 |
| 2019-02-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 16 |
| 2019-02-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 0 |
| 2019-02-13 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 0 |
| 2019-02-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 33 |
| 2019-02-11 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 22 |
| 2019-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 0 |
| 2019-02-07 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 0 |
| 2019-02-06 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 0 |
| 2019-02-05 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 33 |
| 2019-02-04 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 18 |
| 2019-02-01 | $15.40 | $15.50 | $15.40 | $15.50 | $14.00 | 1,489 |
| 2019-01-31 | $14.95 | $14.95 | $14.95 | $14.95 | $13.51 | 100 |
| 2019-01-30 | $15.73 | $15.73 | $15.73 | $15.73 | $14.21 | 0 |
| 2019-01-29 | $15.52 | $15.73 | $15.52 | $15.73 | $14.21 | 2,391 |
| 2019-01-28 | $15.19 | $15.19 | $15.19 | $15.19 | $13.72 | 9 |
| 2019-01-25 | $15.19 | $15.19 | $15.19 | $15.19 | $13.72 | 132 |
| 2019-01-24 | $15.19 | $15.19 | $15.19 | $15.19 | $13.72 | 200 |
| 2019-01-23 | $15.40 | $15.40 | $15.40 | $15.40 | $13.91 | 100 |
| 2019-01-22 | $15.40 | $15.40 | $15.40 | $15.40 | $13.91 | 141 |
| 2019-01-18 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 99 |
| 2019-01-17 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 7 |
| 2019-01-16 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 0 |
| 2019-01-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 0 |
| 2019-01-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 60 |
| 2019-01-11 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 90 |
| 2019-01-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 96 |
| 2019-01-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.00 | 126 |
| 2019-01-08 | $14.59 | $14.59 | $14.59 | $14.59 | $13.18 | 0 |
| 2019-01-07 | $14.59 | $14.59 | $14.59 | $14.59 | $13.18 | 0 |
| 2019-01-04 | $14.59 | $14.59 | $14.59 | $14.59 | $13.18 | 6 |
| 2019-01-03 | $14.59 | $14.59 | $14.59 | $14.59 | $13.18 | 100 |
| 2019-01-02 | $14.59 | $14.59 | $14.59 | $14.59 | $13.19 | 372 |
| 2018-12-31 | $14.99 | $14.99 | $14.99 | $14.99 | $13.54 | 356 |
| 2018-12-28 | $15.25 | $15.25 | $15.25 | $15.25 | $13.78 | 39 |
| 2018-12-27 | $15.25 | $15.25 | $15.25 | $15.25 | $13.78 | 11 |
| 2018-12-26 | $15.25 | $15.25 | $15.25 | $15.25 | $13.78 | 0 |
| 2018-12-24 | $15.25 | $15.25 | $15.25 | $15.25 | $13.78 | 0 |
| 2018-12-21 | $15.25 | $15.25 | $15.25 | $15.25 | $13.78 | 1 |
| 2018-12-20 | $15.25 | $15.25 | $15.25 | $15.25 | $13.78 | 129 |
| 2018-12-19 | $15.33 | $15.33 | $15.33 | $15.33 | $13.85 | 80 |
| 2018-12-18 | $15.33 | $15.33 | $15.33 | $15.33 | $13.85 | 21 |
| 2018-12-17 | $15.33 | $15.33 | $15.33 | $15.33 | $13.85 | 123 |
| 2018-12-14 | $15.33 | $15.33 | $15.33 | $15.33 | $13.85 | 305 |
| 2018-12-13 | $14.55 | $14.55 | $14.55 | $14.55 | $13.15 | 0 |
| 2018-12-12 | $14.55 | $14.55 | $14.55 | $14.55 | $13.15 | 28 |
| 2018-12-11 | $14.55 | $14.55 | $14.55 | $14.55 | $13.15 | 292 |
| 2018-12-10 | $13.97 | $13.97 | $13.97 | $13.97 | $12.62 | 141 |
| 2018-12-07 | $14.33 | $14.33 | $14.33 | $14.33 | $12.95 | 61 |
| 2018-12-06 | $14.33 | $14.33 | $14.33 | $14.33 | $12.95 | 164 |
| 2018-12-04 | $15.45 | $15.45 | $15.45 | $15.45 | $13.96 | 40 |
| 2018-12-03 | $15.45 | $15.45 | $15.45 | $15.45 | $13.96 | 0 |
| 2018-11-30 | $15.45 | $15.45 | $15.45 | $15.45 | $13.96 | 300 |
| 2018-11-29 | $15.20 | $15.20 | $15.20 | $15.20 | $13.73 | 23 |
| 2018-11-28 | $15.20 | $15.20 | $15.20 | $15.20 | $13.73 | 15 |
| 2018-11-27 | $15.20 | $15.20 | $15.20 | $15.20 | $13.73 | 0 |
| 2018-11-26 | $15.20 | $15.20 | $15.20 | $15.20 | $13.73 | 128 |
| 2018-11-21 | $15.20 | $15.20 | $15.07 | $15.07 | $13.62 | 2,124 |
| 2018-11-20 | $15.11 | $15.11 | $15.11 | $15.11 | $13.65 | 28 |
| 2018-11-19 | $14.77 | $15.11 | $14.77 | $15.11 | $13.65 | 1,642 |
| 2018-11-16 | $15.14 | $15.14 | $15.14 | $15.14 | $13.68 | 6 |
| 2018-11-15 | $15.14 | $15.14 | $15.14 | $15.14 | $13.68 | 51 |
| 2018-11-14 | $15.14 | $15.14 | $15.14 | $15.14 | $13.68 | 24 |
| 2018-11-13 | $15.14 | $15.14 | $15.14 | $15.14 | $13.68 | 131 |
| 2018-11-12 | $14.65 | $14.65 | $14.65 | $14.65 | $13.24 | 140 |
| 2018-11-09 | $15.12 | $15.12 | $15.12 | $15.12 | $13.66 | 17 |
| 2018-11-08 | $15.12 | $15.12 | $15.12 | $15.12 | $13.66 | 3 |
| 2018-11-07 | $15.12 | $15.12 | $15.12 | $15.12 | $13.66 | 56 |
| 2018-11-06 | $15.12 | $15.12 | $15.12 | $15.12 | $13.66 | 272 |
| 2018-11-05 | $14.85 | $14.85 | $14.85 | $14.85 | $13.42 | 33 |
| 2018-11-02 | $14.85 | $14.85 | $14.85 | $14.85 | $13.42 | 0 |
| 2018-11-01 | $14.85 | $14.85 | $14.85 | $14.85 | $13.42 | 0 |
| 2018-10-31 | $14.85 | $14.85 | $14.85 | $14.85 | $13.42 | 0 |
| 2018-10-30 | $14.70 | $14.85 | $14.70 | $14.85 | $13.42 | 350 |
| 2018-10-29 | $14.42 | $14.44 | $14.40 | $14.40 | $13.01 | 2,059 |
| 2018-10-26 | $13.95 | $13.95 | $13.95 | $13.95 | $12.60 | 228 |
| 2018-10-25 | $15.96 | $15.96 | $15.96 | $15.96 | $14.42 | 9 |
| 2018-10-24 | $15.96 | $15.96 | $15.96 | $15.96 | $14.42 | 9 |
| 2018-10-23 | $15.96 | $15.96 | $15.96 | $15.96 | $14.42 | 11 |
| 2018-10-22 | $15.96 | $15.96 | $15.96 | $15.96 | $14.42 | 0 |
| 2018-10-19 | $15.96 | $15.96 | $15.96 | $15.96 | $14.42 | 5 |
| 2018-10-18 | $15.96 | $15.96 | $15.96 | $15.96 | $14.42 | 108 |
| 2018-10-17 | $15.96 | $15.96 | $15.96 | $15.96 | $14.42 | 0 |
| 2018-10-16 | $15.96 | $15.96 | $15.96 | $15.96 | $14.42 | 54 |
| 2018-10-15 | $15.96 | $15.96 | $15.96 | $15.96 | $14.42 | 55 |
| 2018-10-12 | $15.96 | $15.96 | $15.96 | $15.96 | $14.42 | 378 |
| 2018-10-11 | $15.48 | $15.48 | $15.48 | $15.48 | $13.99 | 82 |
| 2018-10-10 | $15.85 | $15.85 | $15.85 | $15.85 | $13.99 | 5 |
| 2018-10-09 | $15.85 | $15.85 | $15.85 | $15.85 | $13.99 | 200 |
| 2018-10-08 | $16.15 | $16.15 | $15.94 | $15.94 | $14.07 | 1,243 |
| 2018-10-05 | $16.59 | $16.59 | $16.59 | $16.59 | $14.64 | 22 |
| 2018-10-04 | $16.59 | $16.59 | $16.59 | $16.59 | $14.64 | 200 |
| 2018-10-03 | $16.58 | $16.58 | $16.58 | $16.58 | $14.63 | 0 |
| 2018-10-02 | $16.58 | $16.58 | $16.58 | $16.58 | $14.63 | 300 |
| 2018-10-01 | $16.65 | $16.65 | $16.65 | $16.65 | $14.69 | 262 |
| 2018-09-28 | $17.23 | $17.23 | $17.23 | $17.23 | $15.21 | 300 |
| 2018-09-27 | $17.43 | $17.43 | $17.43 | $17.43 | $15.38 | 610 |
| 2018-09-26 | $17.29 | $17.39 | $17.29 | $17.39 | $15.35 | 528 |
| 2018-09-25 | $17.88 | $17.88 | $17.83 | $17.83 | $15.74 | 681 |
| 2018-09-24 | $17.81 | $17.81 | $17.81 | $17.81 | $15.72 | 394 |
| 2018-09-21 | $18.00 | $18.00 | $18.00 | $18.00 | $15.89 | 256 |
| 2018-09-20 | $17.95 | $17.95 | $17.95 | $17.95 | $15.84 | 907 |
| 2018-09-19 | $17.54 | $17.90 | $17.54 | $17.90 | $15.80 | 360 |
| 2018-09-18 | $17.11 | $17.11 | $16.88 | $16.88 | $14.90 | 261 |
| 2018-09-17 | $16.63 | $17.03 | $16.63 | $17.03 | $15.03 | 300 |
| 2018-09-14 | $16.40 | $16.40 | $16.40 | $16.40 | $14.47 | 1 |
| 2018-09-13 | $16.40 | $16.40 | $16.40 | $16.40 | $14.47 | 62 |
| 2018-09-12 | $16.40 | $16.40 | $16.40 | $16.40 | $14.47 | 1,900 |
| 2018-09-11 | $16.29 | $16.29 | $16.29 | $16.29 | $14.38 | 0 |
| 2018-09-10 | $16.29 | $16.29 | $16.29 | $16.29 | $14.38 | 300 |
| 2018-09-07 | $15.74 | $15.74 | $15.74 | $15.74 | $13.89 | 66 |
| 2018-09-06 | $15.74 | $15.74 | $15.74 | $15.74 | $13.89 | 32 |
| 2018-09-05 | $15.74 | $15.74 | $15.74 | $15.74 | $13.89 | 84 |
| 2018-09-04 | $15.74 | $15.74 | $15.74 | $15.74 | $13.89 | 4 |
| 2018-08-31 | $15.74 | $15.74 | $15.74 | $15.74 | $13.89 | 2 |
| 2018-08-30 | $15.74 | $15.74 | $15.74 | $15.74 | $13.89 | 55 |
| 2018-08-29 | $15.74 | $15.74 | $15.74 | $15.74 | $13.89 | 0 |
| 2018-08-28 | $15.74 | $15.74 | $15.74 | $15.74 | $13.89 | 0 |
| 2018-08-27 | $15.74 | $15.74 | $15.74 | $15.74 | $13.89 | 94 |
| 2018-08-24 | $15.74 | $15.74 | $15.74 | $15.74 | $13.89 | 0 |
| 2018-08-23 | $15.74 | $15.74 | $15.74 | $15.74 | $13.89 | 500 |
| 2018-08-22 | $15.72 | $15.72 | $15.72 | $15.72 | $13.87 | 5 |
| 2018-08-21 | $15.72 | $15.72 | $15.72 | $15.72 | $13.87 | 300 |
| 2018-08-20 | $15.75 | $15.75 | $15.75 | $15.75 | $13.90 | 486 |
| 2018-08-17 | $15.45 | $15.45 | $15.45 | $15.45 | $13.64 | 200 |
| 2018-08-16 | $15.51 | $15.51 | $15.51 | $15.51 | $13.69 | 324 |
| 2018-08-15 | $15.41 | $15.41 | $15.41 | $15.41 | $13.60 | 135 |
| 2018-08-14 | $15.26 | $15.26 | $15.26 | $15.26 | $13.46 | 100 |
| 2018-08-13 | $14.98 | $14.98 | $14.98 | $14.98 | $13.22 | 648 |
| 2018-08-10 | $14.77 | $14.77 | $14.77 | $14.77 | $13.04 | 3,926 |
| 2018-08-09 | $15.05 | $15.05 | $15.05 | $15.05 | $13.28 | 369 |
| 2018-08-08 | $15.78 | $15.78 | $15.78 | $15.78 | $13.93 | 0 |
| 2018-08-07 | $15.81 | $15.81 | $15.78 | $15.78 | $13.93 | 410 |
| 2018-08-06 | $15.75 | $15.75 | $15.75 | $15.75 | $13.90 | 315 |
| 2018-08-03 | $15.16 | $15.16 | $15.16 | $15.16 | $13.38 | 90 |
| 2018-08-02 | $15.16 | $15.16 | $15.16 | $15.16 | $13.38 | 800 |
| 2018-08-01 | $15.56 | $15.56 | $15.56 | $15.56 | $13.73 | 1 |
| 2018-07-31 | $15.56 | $15.56 | $15.56 | $15.56 | $13.73 | 300 |
| 2018-07-30 | $15.30 | $15.30 | $15.30 | $15.30 | $13.50 | 60 |
| 2018-07-27 | $15.30 | $15.30 | $15.30 | $15.30 | $13.50 | 667 |
| 2018-07-26 | $15.30 | $15.30 | $15.30 | $15.30 | $13.50 | 1,500 |
| 2018-07-25 | $16.00 | $16.00 | $16.00 | $16.00 | $14.12 | 683 |
| 2018-07-24 | $15.78 | $15.78 | $15.78 | $15.78 | $13.93 | 174 |
| 2018-07-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.46 | 246 |
| 2018-07-20 | $15.49 | $15.49 | $15.21 | $15.21 | $13.42 | 639 |
| 2018-07-19 | $16.00 | $16.00 | $15.88 | $15.88 | $14.01 | 3,878 |
| 2018-07-18 | $16.55 | $16.55 | $16.45 | $16.45 | $14.52 | 1,073 |
| 2018-07-17 | $16.07 | $16.15 | $15.93 | $16.15 | $14.25 | 13,060 |
| 2018-07-16 | $19.15 | $19.67 | $19.15 | $19.67 | $17.36 | 338 |
| 2018-07-13 | $18.70 | $18.70 | $18.70 | $18.70 | $16.50 | 0 |
| 2018-07-12 | $18.65 | $18.70 | $18.65 | $18.70 | $16.50 | 925 |
| 2018-07-11 | $19.14 | $19.14 | $19.14 | $19.14 | $16.89 | 173 |
| 2018-07-10 | $18.49 | $18.49 | $18.49 | $18.49 | $16.32 | 65 |
| 2018-07-09 | $18.49 | $18.49 | $18.49 | $18.49 | $16.32 | 300 |
| 2018-07-06 | $18.35 | $18.35 | $18.35 | $18.35 | $16.19 | 157 |
| 2018-07-05 | $18.40 | $18.40 | $18.35 | $18.35 | $16.19 | 1,900 |
| 2018-07-03 | $18.72 | $18.72 | $18.72 | $18.72 | $16.52 | 0 |
| 2018-07-02 | $18.72 | $18.72 | $18.72 | $18.72 | $16.52 | 200 |
| 2018-06-29 | $18.70 | $18.70 | $18.70 | $18.70 | $16.50 | 36 |
| 2018-06-28 | $18.70 | $18.70 | $18.70 | $18.70 | $16.50 | 88 |
| 2018-06-27 | $18.70 | $18.70 | $18.70 | $18.70 | $16.50 | 900 |
| 2018-06-26 | $18.95 | $18.95 | $18.95 | $18.95 | $16.72 | 126 |
| 2018-06-25 | $18.95 | $18.95 | $18.95 | $18.95 | $16.72 | 43 |
| 2018-06-22 | $18.95 | $18.95 | $18.95 | $18.95 | $16.72 | 310 |
| 2018-06-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.77 | 63 |
| 2018-06-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.77 | 300 |
| 2018-06-19 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 31 |
| 2018-06-18 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 8 |
| 2018-06-15 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 0 |
| 2018-06-14 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 21 |
| 2018-06-13 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 3 |
| 2018-06-12 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 39 |
| 2018-06-11 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 0 |
| 2018-06-08 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 0 |
| 2018-06-07 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 0 |
| 2018-06-06 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 35 |
| 2018-06-05 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 100 |
| 2018-06-04 | $19.95 | $19.95 | $19.95 | $19.95 | $17.61 | 216 |
| 2018-06-01 | $18.92 | $18.92 | $18.92 | $18.92 | $16.70 | 76 |
| 2018-05-31 | $18.92 | $18.92 | $18.92 | $18.92 | $16.70 | 8 |
| 2018-05-30 | $18.92 | $18.92 | $18.92 | $18.92 | $16.70 | 0 |
| 2018-05-29 | $18.92 | $18.92 | $18.92 | $18.92 | $16.70 | 400 |
| 2018-05-25 | $19.80 | $19.80 | $19.80 | $19.80 | $17.47 | 52 |
| 2018-05-24 | $19.80 | $19.80 | $19.80 | $19.80 | $17.47 | 45 |
| 2018-05-23 | $19.80 | $19.80 | $19.80 | $19.80 | $17.47 | 200 |
| 2018-05-22 | $19.55 | $19.55 | $19.55 | $19.55 | $17.25 | 0 |
| 2018-05-21 | $19.55 | $19.55 | $19.55 | $19.55 | $17.25 | 0 |
| 2018-05-18 | $19.55 | $19.55 | $19.55 | $19.55 | $17.25 | 283 |
| 2018-05-17 | $19.84 | $19.84 | $19.84 | $19.84 | $17.51 | 500 |
| 2018-05-16 | $19.25 | $19.25 | $19.25 | $19.25 | $16.99 | 18 |
| 2018-05-15 | $19.25 | $19.25 | $19.25 | $19.25 | $16.99 | 0 |
| 2018-05-14 | $19.25 | $19.25 | $19.25 | $19.25 | $16.99 | 0 |
| 2018-05-11 | $19.25 | $19.25 | $19.25 | $19.25 | $16.99 | 0 |
| 2018-05-10 | $19.25 | $19.25 | $19.25 | $19.25 | $16.99 | 104 |
| 2018-05-09 | $19.25 | $19.25 | $19.25 | $19.25 | $16.99 | 78 |
| 2018-05-08 | $19.25 | $19.25 | $19.25 | $19.25 | $16.99 | 62 |
| 2018-05-07 | $19.66 | $19.66 | $19.25 | $19.25 | $16.99 | 456 |
| 2018-05-04 | $19.55 | $19.55 | $19.55 | $19.55 | $17.25 | 794 |
| 2018-05-03 | $19.48 | $19.48 | $19.48 | $19.48 | $17.19 | 560 |
| 2018-05-02 | $19.35 | $19.35 | $19.20 | $19.20 | $16.94 | 700 |
| 2018-05-01 | $18.96 | $18.96 | $18.96 | $18.96 | $16.73 | 508 |
| 2018-04-30 | $19.64 | $19.64 | $19.64 | $19.64 | $17.33 | 78 |
| 2018-04-27 | $19.64 | $19.64 | $19.64 | $19.64 | $17.33 | 0 |
| 2018-04-26 | $19.64 | $19.64 | $19.64 | $19.64 | $17.33 | 300 |
| 2018-04-25 | $19.36 | $19.36 | $19.36 | $19.36 | $17.09 | 216 |
| 2018-04-24 | $19.02 | $19.02 | $19.02 | $19.02 | $16.79 | 209 |
| 2018-04-23 | $19.45 | $19.45 | $19.45 | $19.45 | $17.17 | 77 |
| 2018-04-20 | $19.45 | $19.45 | $19.45 | $19.45 | $17.17 | 39 |
| 2018-04-19 | $19.45 | $19.45 | $19.45 | $19.45 | $17.17 | 200 |
| 2018-04-18 | $18.50 | $18.50 | $18.50 | $18.50 | $16.33 | 52 |
| 2018-04-17 | $18.50 | $18.50 | $18.50 | $18.50 | $16.33 | 104 |
| 2018-04-16 | $18.50 | $18.50 | $18.50 | $18.50 | $16.33 | 200 |
| 2018-04-13 | $18.54 | $18.54 | $18.54 | $18.54 | $16.36 | 86 |
| 2018-04-12 | $18.25 | $18.54 | $18.25 | $18.54 | $16.36 | 585 |
| 2018-04-11 | $18.32 | $18.32 | $18.32 | $18.32 | $16.16 | 62 |
| 2018-04-10 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 30 |
| 2018-04-09 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 152 |
| 2018-04-06 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 264 |
| 2018-04-05 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 200 |
| 2018-04-04 | $18.40 | $18.40 | $18.40 | $18.40 | $16.08 | 232 |
| 2018-04-03 | $18.89 | $18.89 | $18.89 | $18.89 | $16.51 | 27 |
| 2018-04-02 | $19.20 | $19.20 | $18.89 | $18.89 | $16.51 | 347 |
| 2018-03-29 | $19.60 | $19.60 | $19.60 | $19.60 | $17.13 | 29 |
| 2018-03-28 | $19.60 | $19.60 | $19.60 | $19.60 | $17.13 | 41 |
| 2018-03-27 | $19.78 | $19.78 | $19.60 | $19.60 | $17.13 | 289 |
| 2018-03-26 | $19.75 | $19.75 | $19.75 | $19.75 | $17.26 | 234 |
| 2018-03-23 | $19.70 | $20.14 | $19.70 | $20.14 | $17.60 | 342 |
| 2018-03-22 | $20.35 | $20.35 | $20.35 | $20.35 | $17.78 | 7 |
| 2018-03-21 | $20.35 | $20.35 | $20.35 | $20.35 | $17.78 | 130 |
| 2018-03-20 | $20.35 | $20.35 | $20.35 | $20.35 | $17.78 | 20 |
| 2018-03-19 | $20.35 | $20.35 | $20.35 | $20.35 | $17.78 | 300 |
| 2018-03-16 | $20.92 | $20.92 | $20.92 | $20.92 | $18.28 | 75 |
| 2018-03-15 | $20.92 | $20.92 | $20.92 | $20.92 | $18.28 | 34 |
| 2018-03-14 | $20.92 | $20.92 | $20.92 | $20.92 | $18.28 | 0 |
| 2018-03-13 | $20.92 | $20.92 | $20.92 | $20.92 | $18.28 | 100 |
| 2018-03-12 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 0 |
| 2018-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 0 |
| 2018-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 1 |
| 2018-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 3 |
| 2018-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 16 |
| 2018-03-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 50 |
| 2018-03-02 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 0 |
| 2018-03-01 | $21.23 | $21.23 | $21.00 | $21.00 | $18.35 | 665 |
| 2018-02-28 | $21.73 | $21.73 | $21.73 | $21.73 | $18.99 | 0 |
| 2018-02-27 | $21.74 | $21.74 | $21.73 | $21.73 | $18.99 | 287 |
| 2018-02-26 | $21.65 | $21.65 | $21.58 | $21.58 | $18.86 | 600 |
| 2018-02-23 | $21.75 | $21.75 | $21.68 | $21.68 | $18.94 | 990 |
| 2018-02-22 | $21.45 | $21.45 | $21.45 | $21.45 | $18.74 | 91 |
| 2018-02-21 | $21.35 | $21.45 | $21.35 | $21.45 | $18.74 | 453 |
| 2018-02-20 | $21.57 | $21.57 | $21.57 | $21.57 | $18.85 | 0 |
| 2018-02-16 | $21.57 | $21.57 | $21.57 | $21.57 | $18.85 | 0 |
| 2018-02-15 | $21.57 | $21.57 | $21.57 | $21.57 | $18.85 | 96 |
| 2018-02-14 | $21.57 | $21.57 | $21.57 | $21.57 | $18.85 | 200 |
| 2018-02-13 | $20.80 | $20.80 | $20.80 | $20.80 | $18.17 | 180 |
| 2018-02-12 | $21.09 | $21.09 | $21.09 | $21.09 | $18.43 | 76 |
| 2018-02-09 | $21.09 | $21.09 | $21.09 | $21.09 | $18.43 | 0 |
| 2018-02-08 | $21.09 | $21.09 | $21.09 | $21.09 | $18.43 | 22 |
| 2018-02-07 | $21.09 | $21.09 | $21.09 | $21.09 | $18.43 | 356 |
| 2018-02-06 | $21.09 | $21.09 | $21.09 | $21.09 | $18.43 | 300 |
| 2018-02-05 | $21.32 | $21.32 | $21.32 | $21.32 | $18.63 | 264 |
| 2018-02-02 | $20.90 | $20.90 | $20.90 | $20.90 | $18.26 | 100 |
| 2018-02-01 | $20.90 | $20.90 | $20.90 | $20.90 | $18.26 | 200 |
| 2018-01-31 | $20.65 | $20.65 | $20.65 | $20.65 | $18.04 | 4,487 |
| 2018-01-30 | $20.72 | $20.72 | $20.72 | $20.72 | $18.10 | 30 |
| 2018-01-29 | $20.72 | $20.72 | $20.72 | $20.72 | $18.10 | 0 |
| 2018-01-26 | $20.72 | $20.72 | $20.72 | $20.72 | $18.10 | 104 |
| 2018-01-25 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 0 |
| 2018-01-24 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 48 |
| 2018-01-23 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 0 |
| 2018-01-22 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 0 |
| 2018-01-19 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 134 |
| 2018-01-18 | $20.00 | $20.00 | $19.90 | $19.90 | $17.39 | 1,165 |
| 2018-01-17 | $20.22 | $20.22 | $20.22 | $20.22 | $17.67 | 771 |
| 2018-01-16 | $20.18 | $20.18 | $20.18 | $20.18 | $17.63 | 158 |
| 2018-01-12 | $19.98 | $19.98 | $19.98 | $19.98 | $17.46 | 83 |
| 2018-01-11 | $19.98 | $19.98 | $19.98 | $19.98 | $17.46 | 674 |
| 2018-01-10 | $19.84 | $19.84 | $19.84 | $19.84 | $17.34 | 0 |
| 2018-01-09 | $19.84 | $19.84 | $19.84 | $19.84 | $17.34 | 264 |
| 2018-01-08 | $19.79 | $19.79 | $19.40 | $19.40 | $16.95 | 265 |
| 2018-01-05 | $19.79 | $19.89 | $19.56 | $19.56 | $17.09 | 447 |
| 2018-01-04 | $19.68 | $19.68 | $19.68 | $19.68 | $17.20 | 407 |
| 2018-01-03 | $19.25 | $19.25 | $19.25 | $19.25 | $16.82 | 0 |
| 2018-01-02 | $19.25 | $19.25 | $19.25 | $19.25 | $16.82 | 40 |
| 2017-12-29 | $19.25 | $19.25 | $19.25 | $19.25 | $16.82 | 263 |
| 2017-12-28 | $19.47 | $19.47 | $19.47 | $19.47 | $17.01 | 128 |
| 2017-12-27 | $19.09 | $19.09 | $19.09 | $19.09 | $16.68 | 0 |
| 2017-12-26 | $19.09 | $19.09 | $19.09 | $19.09 | $16.68 | 0 |
| 2017-12-22 | $19.09 | $19.09 | $19.09 | $19.09 | $16.68 | 26 |
| 2017-12-21 | $19.09 | $19.09 | $19.09 | $19.09 | $16.68 | 1,040 |
| 2017-12-20 | $19.38 | $19.38 | $19.38 | $19.38 | $16.93 | 100 |
| 2017-12-19 | $19.25 | $19.25 | $19.25 | $19.25 | $16.82 | 551 |
| 2017-12-18 | $19.05 | $19.05 | $19.05 | $19.05 | $16.65 | 0 |
| 2017-12-15 | $19.05 | $19.05 | $19.05 | $19.05 | $16.65 | 84 |
| 2017-12-14 | $19.05 | $19.05 | $19.05 | $19.05 | $16.65 | 296 |
| 2017-12-13 | $18.82 | $18.82 | $18.82 | $18.82 | $16.44 | 0 |
| 2017-12-12 | $18.82 | $18.82 | $18.82 | $18.82 | $16.44 | 0 |
| 2017-12-11 | $18.82 | $18.82 | $18.82 | $18.82 | $16.44 | 0 |
| 2017-12-08 | $18.82 | $18.82 | $18.82 | $18.82 | $16.44 | 91 |
| 2017-12-07 | $18.82 | $18.82 | $18.82 | $18.82 | $16.44 | 293 |
| 2017-12-06 | $18.87 | $18.87 | $18.87 | $18.87 | $16.49 | 275 |
| 2017-12-05 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 251 |
| 2017-12-04 | $18.25 | $18.25 | $18.25 | $18.25 | $15.95 | 49 |
| 2017-12-01 | $18.25 | $18.25 | $18.25 | $18.25 | $15.95 | 96 |
| 2017-11-30 | $18.25 | $18.25 | $18.25 | $18.25 | $15.95 | 0 |
| 2017-11-29 | $18.25 | $18.25 | $18.25 | $18.25 | $15.95 | 75 |
| 2017-11-28 | $18.25 | $18.25 | $18.25 | $18.25 | $15.95 | 0 |
| 2017-11-27 | $18.25 | $18.25 | $18.25 | $18.25 | $15.95 | 79 |
| 2017-11-24 | $18.25 | $18.25 | $18.25 | $18.25 | $15.95 | 0 |
| 2017-11-22 | $18.25 | $18.25 | $18.25 | $18.25 | $15.95 | 500 |
| 2017-11-21 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 64 |
| 2017-11-20 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 23 |
| 2017-11-17 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 11 |
| 2017-11-16 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 80 |
| 2017-11-15 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-11-14 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 52 |
| 2017-11-13 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-11-10 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 29 |
| 2017-11-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 80 |
| 2017-11-08 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 36 |
| 2017-11-07 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-11-06 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-11-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 100 |
| 2017-11-02 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-11-01 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-10-31 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 190 |
| 2017-10-30 | $19.58 | $19.58 | $19.58 | $19.58 | $17.11 | 0 |
| 2017-10-27 | $19.58 | $19.58 | $19.58 | $19.58 | $17.11 | 100 |
| 2017-10-26 | $18.79 | $18.79 | $18.79 | $18.79 | $16.42 | 58 |
| 2017-10-25 | $18.76 | $18.81 | $18.76 | $18.79 | $16.42 | 1,130 |
| 2017-10-24 | $19.03 | $19.03 | $19.03 | $19.03 | $16.63 | 145 |
| 2017-10-23 | $19.83 | $19.83 | $19.83 | $19.83 | $17.33 | 99 |
| 2017-10-20 | $19.83 | $19.83 | $19.83 | $19.83 | $17.33 | 48 |
| 2017-10-19 | $19.83 | $19.83 | $19.83 | $19.83 | $17.33 | 0 |
| 2017-10-18 | $19.83 | $19.83 | $19.83 | $19.83 | $17.33 | 401 |
| 2017-10-17 | $20.65 | $20.65 | $20.65 | $20.65 | $18.04 | 49 |
| 2017-10-16 | $20.65 | $20.65 | $20.65 | $20.65 | $18.04 | 106 |
| 2017-10-13 | $20.65 | $20.65 | $20.65 | $20.65 | $18.04 | 40 |
| 2017-10-12 | $20.65 | $20.65 | $20.65 | $20.65 | $18.04 | 0 |
| 2017-10-11 | $20.65 | $20.65 | $20.65 | $20.65 | $18.04 | 103 |
| 2017-10-10 | $20.40 | $20.40 | $20.40 | $20.40 | $17.82 | 350 |
| 2017-10-09 | $20.30 | $20.30 | $20.30 | $20.30 | $17.74 | 1,550 |
| 2017-10-06 | $20.25 | $20.25 | $20.25 | $20.25 | $17.69 | 0 |
| 2017-10-05 | $20.25 | $20.25 | $20.25 | $20.25 | $17.69 | 145 |
| 2017-10-04 | $20.55 | $20.55 | $20.55 | $20.55 | $17.70 | 19 |
| 2017-10-03 | $20.55 | $20.55 | $20.55 | $20.55 | $17.45 | 500 |
| 2017-10-02 | $20.20 | $20.20 | $20.20 | $20.20 | $17.16 | 11 |
| 2017-09-29 | $20.20 | $20.20 | $20.20 | $20.20 | $17.16 | 32 |
| 2017-09-28 | $20.20 | $20.20 | $20.20 | $20.20 | $17.16 | 20 |
| 2017-09-27 | $20.20 | $20.20 | $20.20 | $20.20 | $17.16 | 400 |
| 2017-09-26 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 30 |
| 2017-09-25 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 0 |
| 2017-09-22 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 0 |
| 2017-09-21 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 0 |
| 2017-09-20 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 0 |
| 2017-09-19 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 85 |
| 2017-09-18 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 63 |
| 2017-09-15 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 0 |
| 2017-09-14 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 0 |
| 2017-09-13 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 22 |
| 2017-09-12 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 0 |
| 2017-09-11 | $20.22 | $20.22 | $20.22 | $20.22 | $17.17 | 434 |
| 2017-09-08 | $20.30 | $20.30 | $20.30 | $20.30 | $17.24 | 268 |
| 2017-09-07 | $20.08 | $20.08 | $20.08 | $20.08 | $17.05 | 19 |
| 2017-09-06 | $20.08 | $20.08 | $20.08 | $20.08 | $17.05 | 196 |
| 2017-09-05 | $19.63 | $19.63 | $19.63 | $19.63 | $16.67 | 79 |
| 2017-09-01 | $19.63 | $19.63 | $19.63 | $19.63 | $16.67 | 0 |
| 2017-08-31 | $19.63 | $19.63 | $19.63 | $19.63 | $16.67 | 0 |
| 2017-08-30 | $19.63 | $19.63 | $19.63 | $19.63 | $16.67 | 120 |
| 2017-08-29 | $19.63 | $19.63 | $19.63 | $19.63 | $16.67 | 50 |
| 2017-08-28 | $19.63 | $19.63 | $19.63 | $19.63 | $16.67 | 39 |
| 2017-08-25 | $19.63 | $19.63 | $19.63 | $19.63 | $16.67 | 214 |
| 2017-08-24 | $19.30 | $19.30 | $19.30 | $19.30 | $16.39 | 0 |
| 2017-08-23 | $19.30 | $19.30 | $19.30 | $19.30 | $16.39 | 0 |
| 2017-08-22 | $19.30 | $19.30 | $19.30 | $19.30 | $16.39 | 0 |
| 2017-08-21 | $19.30 | $19.30 | $19.30 | $19.30 | $16.39 | 0 |
| 2017-08-18 | $19.30 | $19.30 | $19.30 | $19.30 | $16.39 | 331 |
| 2017-08-17 | $19.72 | $19.72 | $19.72 | $19.72 | $16.75 | 0 |
| 2017-08-16 | $19.72 | $19.72 | $19.72 | $19.72 | $16.75 | 381 |
| 2017-08-15 | $20.13 | $20.13 | $20.13 | $20.13 | $17.10 | 0 |
| 2017-08-14 | $20.13 | $20.13 | $20.13 | $20.13 | $17.10 | 100 |
| 2017-08-11 | $19.77 | $19.77 | $19.77 | $19.77 | $16.79 | 0 |
| 2017-08-10 | $19.77 | $19.77 | $19.77 | $19.77 | $16.79 | 0 |
| 2017-08-09 | $19.77 | $19.77 | $19.77 | $19.77 | $16.79 | 172 |
| 2017-08-08 | $20.44 | $20.44 | $20.44 | $20.44 | $17.36 | 245 |
| 2017-08-07 | $20.27 | $20.27 | $20.27 | $20.27 | $17.21 | 133 |
| 2017-08-04 | $20.18 | $20.18 | $20.18 | $20.18 | $17.14 | 0 |
| 2017-08-03 | $20.18 | $20.18 | $20.18 | $20.18 | $17.14 | 0 |
| 2017-08-02 | $20.18 | $20.18 | $20.18 | $20.18 | $17.14 | 300 |
| 2017-08-01 | $19.80 | $19.80 | $19.80 | $19.80 | $16.82 | 0 |
| 2017-07-31 | $19.80 | $19.80 | $19.80 | $19.80 | $16.82 | 1 |
| 2017-07-28 | $19.80 | $19.80 | $19.80 | $19.80 | $16.82 | 550 |
| 2017-07-27 | $19.92 | $19.92 | $19.92 | $19.92 | $16.92 | 200 |
| 2017-07-26 | $20.08 | $20.08 | $20.08 | $20.08 | $17.05 | 0 |
| 2017-07-25 | $20.08 | $20.08 | $20.08 | $20.08 | $17.05 | 29 |
| 2017-07-24 | $20.08 | $20.08 | $20.08 | $20.08 | $17.05 | 0 |
| 2017-07-21 | $20.08 | $20.08 | $20.08 | $20.08 | $17.05 | 0 |
| 2017-07-20 | $20.08 | $20.08 | $20.08 | $20.08 | $17.05 | 0 |
| 2017-07-19 | $20.08 | $20.08 | $20.08 | $20.08 | $17.05 | 19 |
| 2017-07-18 | $20.08 | $20.08 | $20.08 | $20.08 | $17.05 | 2,203 |
| 2017-07-17 | $20.05 | $20.05 | $20.05 | $20.05 | $17.03 | 0 |
| 2017-07-14 | $20.05 | $20.05 | $20.05 | $20.05 | $17.03 | 0 |
| 2017-07-13 | $20.05 | $20.05 | $20.05 | $20.05 | $17.03 | 1,000 |
| 2017-07-12 | $19.93 | $19.93 | $19.93 | $19.93 | $16.93 | 0 |
| 2017-07-11 | $19.93 | $19.93 | $19.93 | $19.93 | $16.93 | 0 |
| 2017-07-10 | $19.93 | $19.93 | $19.93 | $19.93 | $16.93 | 122 |
| 2017-07-07 | $19.93 | $19.93 | $19.93 | $19.93 | $16.93 | 1,000 |
| 2017-07-06 | $19.68 | $19.68 | $19.68 | $19.68 | $16.71 | 44 |
| 2017-07-05 | $19.68 | $19.68 | $19.68 | $19.68 | $16.71 | 0 |
| 2017-07-03 | $19.68 | $19.68 | $19.68 | $19.68 | $16.71 | 0 |
| 2017-06-30 | $19.68 | $19.68 | $19.68 | $19.68 | $16.71 | 0 |
| 2017-06-29 | $19.68 | $19.68 | $19.68 | $19.68 | $16.71 | 0 |
| 2017-06-28 | $19.68 | $19.68 | $19.68 | $19.68 | $16.71 | 0 |
| 2017-06-27 | $19.68 | $19.68 | $19.68 | $19.68 | $16.71 | 100 |
| 2017-06-26 | $19.80 | $19.80 | $19.80 | $19.80 | $16.82 | 0 |
| 2017-06-23 | $19.80 | $19.80 | $19.80 | $19.80 | $16.82 | 0 |
| 2017-06-22 | $19.80 | $19.80 | $19.80 | $19.80 | $16.82 | 0 |
| 2017-06-21 | $19.80 | $19.80 | $19.80 | $19.80 | $16.82 | 250 |
| 2017-06-20 | $19.98 | $19.98 | $19.98 | $19.98 | $16.97 | 500 |
| 2017-06-19 | $19.70 | $19.70 | $19.70 | $19.70 | $16.73 | 0 |
| 2017-06-16 | $19.70 | $19.70 | $19.70 | $19.70 | $16.73 | 173 |
| 2017-06-15 | $19.50 | $19.50 | $19.50 | $19.50 | $16.56 | 0 |
| 2017-06-14 | $19.50 | $19.50 | $19.50 | $19.50 | $16.56 | 3 |
| 2017-06-13 | $19.50 | $19.50 | $19.50 | $19.50 | $16.56 | 34 |
| 2017-06-12 | $19.50 | $19.50 | $19.50 | $19.50 | $16.56 | 500 |
| 2017-06-09 | $19.83 | $19.83 | $19.83 | $19.83 | $16.84 | 122 |
| 2017-06-08 | $19.72 | $19.72 | $19.72 | $19.72 | $16.75 | 750 |
| 2017-06-07 | $20.70 | $20.70 | $20.70 | $20.70 | $17.58 | 650 |
| 2017-06-06 | $20.50 | $20.50 | $20.50 | $20.50 | $17.41 | 37 |
| 2017-06-05 | $20.50 | $20.50 | $20.50 | $20.50 | $17.41 | 0 |
| 2017-06-02 | $20.50 | $20.50 | $20.50 | $20.50 | $17.41 | 385 |
| 2017-06-01 | $20.60 | $20.60 | $20.60 | $20.60 | $17.50 | 21 |
| 2017-05-31 | $20.60 | $20.60 | $20.60 | $20.60 | $17.50 | 180 |
| 2017-05-30 | $20.30 | $20.30 | $20.30 | $20.30 | $17.24 | 10 |
| 2017-05-26 | $20.30 | $20.30 | $20.30 | $20.30 | $17.24 | 19 |
| 2017-05-25 | $20.30 | $20.30 | $20.30 | $20.30 | $17.24 | 0 |
| 2017-05-24 | $20.30 | $20.30 | $20.30 | $20.30 | $17.24 | 356 |
| 2017-05-23 | $20.25 | $20.25 | $20.25 | $20.25 | $17.20 | 504 |
| 2017-05-22 | $19.74 | $19.74 | $19.74 | $19.74 | $16.76 | 0 |
| 2017-05-19 | $19.74 | $19.74 | $19.74 | $19.74 | $16.76 | 21 |
| 2017-05-18 | $19.74 | $19.74 | $19.74 | $19.74 | $16.76 | 347 |
| 2017-05-17 | $20.40 | $20.40 | $20.20 | $20.20 | $17.16 | 19,261 |
| 2017-05-16 | $20.49 | $20.49 | $20.05 | $20.05 | $17.03 | 991 |
| 2017-05-15 | $20.14 | $20.14 | $20.14 | $20.14 | $17.10 | 100 |
| 2017-05-12 | $19.86 | $19.86 | $19.86 | $19.86 | $16.87 | 2 |
| 2017-05-11 | $19.86 | $19.86 | $19.86 | $19.86 | $16.87 | 0 |
| 2017-05-10 | $19.86 | $19.86 | $19.86 | $19.86 | $16.87 | 0 |
| 2017-05-09 | $19.86 | $19.86 | $19.86 | $19.86 | $16.87 | 20 |
| 2017-05-08 | $19.86 | $19.86 | $19.86 | $19.86 | $16.87 | 2 |
| 2017-05-05 | $19.86 | $19.86 | $19.86 | $19.86 | $16.87 | 0 |
| 2017-05-04 | $19.86 | $19.86 | $19.86 | $19.86 | $16.87 | 36 |
| 2017-05-03 | $19.86 | $19.86 | $19.86 | $19.86 | $16.87 | 0 |
| 2017-05-02 | $19.86 | $19.86 | $19.86 | $19.86 | $16.87 | 312 |
| 2017-05-01 | $19.74 | $19.74 | $19.74 | $19.74 | $16.76 | 0 |
| 2017-04-28 | $19.74 | $19.74 | $19.74 | $19.74 | $16.76 | 150 |
| 2017-04-27 | $19.84 | $19.84 | $19.84 | $19.84 | $16.85 | 600 |
| 2017-04-26 | $19.74 | $19.74 | $19.74 | $19.74 | $16.76 | 0 |
| 2017-04-25 | $19.74 | $19.74 | $19.74 | $19.74 | $16.76 | 3 |
| 2017-04-24 | $19.74 | $19.74 | $19.74 | $19.74 | $16.76 | 325 |
| 2017-04-21 | $18.85 | $18.88 | $18.71 | $18.71 | $15.89 | 1,500 |
| 2017-04-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 0 |
| 2017-04-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 0 |
| 2017-04-18 | $18.00 | $18.00 | $18.00 | $18.00 | $15.16 | 183 |
| 2017-04-17 | $17.76 | $17.76 | $17.76 | $17.76 | $14.96 | 193 |
| 2017-04-13 | $17.81 | $17.81 | $17.81 | $17.81 | $15.00 | 33 |
| 2017-04-12 | $17.81 | $17.81 | $17.81 | $17.81 | $15.00 | 300 |
| 2017-04-11 | $17.66 | $17.66 | $17.66 | $17.66 | $14.87 | 0 |
| 2017-04-10 | $17.66 | $17.66 | $17.66 | $17.66 | $14.87 | 0 |
| 2017-04-07 | $17.66 | $17.66 | $17.66 | $17.66 | $14.87 | 0 |
| 2017-04-06 | $17.66 | $17.66 | $17.66 | $17.66 | $14.87 | 20 |
| 2017-04-05 | $17.66 | $17.66 | $17.66 | $17.66 | $14.87 | 12 |
| 2017-04-04 | $17.66 | $17.66 | $17.66 | $17.66 | $14.87 | 10 |
| 2017-04-03 | $17.66 | $17.66 | $17.66 | $17.66 | $14.75 | 400 |
| 2017-03-31 | $17.19 | $17.19 | $17.19 | $17.19 | $14.36 | 0 |
| 2017-03-30 | $17.19 | $17.19 | $17.19 | $17.19 | $14.36 | 0 |
| 2017-03-29 | $17.19 | $17.19 | $17.19 | $17.19 | $14.36 | 0 |
| 2017-03-28 | $17.19 | $17.19 | $17.19 | $17.19 | $14.36 | 200 |
| 2017-03-27 | $17.06 | $17.06 | $16.90 | $16.90 | $14.12 | 600 |
| 2017-03-24 | $16.95 | $16.95 | $16.95 | $16.95 | $14.16 | 0 |
| 2017-03-23 | $16.95 | $16.95 | $16.95 | $16.95 | $14.16 | 100 |
| 2017-03-22 | $17.18 | $17.18 | $17.18 | $17.18 | $14.35 | 0 |
| 2017-03-21 | $17.18 | $17.18 | $17.18 | $17.18 | $14.35 | 0 |
| 2017-03-20 | $17.18 | $17.18 | $17.18 | $17.18 | $14.35 | 0 |
| 2017-03-17 | $17.30 | $17.30 | $17.10 | $17.18 | $14.35 | 1,700 |
| 2017-03-16 | $17.13 | $17.36 | $17.13 | $17.36 | $14.50 | 900 |
| 2017-03-15 | $16.73 | $16.73 | $16.73 | $16.73 | $13.98 | 0 |
| 2017-03-14 | $16.73 | $16.73 | $16.73 | $16.73 | $13.98 | 0 |
| 2017-03-13 | $16.73 | $16.73 | $16.73 | $16.73 | $13.98 | 0 |
| 2017-03-10 | $16.73 | $16.73 | $16.73 | $16.73 | $13.98 | 0 |
| 2017-03-09 | $16.73 | $16.73 | $16.73 | $16.73 | $13.98 | 0 |
| 2017-03-08 | $16.73 | $16.73 | $16.73 | $16.73 | $13.98 | 0 |
| 2017-03-07 | $16.73 | $16.73 | $16.73 | $16.73 | $13.98 | 0 |
| 2017-03-06 | $16.72 | $16.73 | $16.72 | $16.73 | $13.98 | 600 |
| 2017-03-03 | $17.02 | $17.02 | $17.02 | $17.02 | $14.22 | 0 |
| 2017-03-02 | $17.02 | $17.02 | $17.02 | $17.02 | $14.22 | 200 |
| 2017-03-01 | $17.26 | $17.26 | $17.26 | $17.26 | $14.42 | 41,200 |
| 2017-02-28 | $17.26 | $17.26 | $17.26 | $17.26 | $14.42 | 0 |
| 2017-02-27 | $17.26 | $17.26 | $17.26 | $17.26 | $14.42 | 0 |
| 2017-02-24 | $17.26 | $17.26 | $17.26 | $17.26 | $14.42 | 16,000 |
| 2017-02-23 | $17.26 | $17.26 | $17.26 | $17.26 | $14.42 | 200 |
| 2017-02-22 | $17.37 | $17.38 | $17.37 | $17.38 | $14.52 | 1,100 |
| 2017-02-21 | $17.19 | $17.19 | $17.19 | $17.19 | $14.36 | 100 |
| 2017-02-17 | $16.14 | $16.14 | $16.14 | $16.14 | $13.48 | 0 |
| 2017-02-16 | $16.14 | $16.14 | $16.14 | $16.14 | $13.48 | 0 |
| 2017-02-15 | $16.14 | $16.14 | $16.14 | $16.14 | $13.48 | 0 |
| 2017-02-14 | $16.14 | $16.14 | $16.14 | $16.14 | $13.48 | 0 |
| 2017-02-13 | $16.14 | $16.14 | $16.14 | $16.14 | $13.48 | 0 |
| 2017-02-10 | $16.14 | $16.20 | $16.14 | $16.14 | $13.48 | 14,500 |
| 2017-02-09 | $15.94 | $15.94 | $15.94 | $15.94 | $13.32 | 100 |
| 2017-02-08 | $16.13 | $16.21 | $16.13 | $16.21 | $13.54 | 1,300 |
| 2017-02-07 | $16.84 | $16.84 | $16.84 | $16.84 | $14.07 | 0 |
| 2017-02-06 | $16.84 | $16.84 | $16.84 | $16.84 | $14.07 | 0 |
| 2017-02-03 | $16.84 | $16.84 | $16.84 | $16.84 | $14.07 | 0 |
| 2017-02-02 | $16.84 | $16.84 | $16.84 | $16.84 | $14.07 | 0 |
| 2017-02-01 | $16.84 | $16.84 | $16.84 | $16.84 | $14.07 | 0 |
| 2017-01-31 | $16.64 | $16.84 | $16.64 | $16.84 | $14.07 | 388 |
| 2017-01-30 | $16.57 | $16.57 | $16.57 | $16.57 | $13.84 | 474 |
| 2017-01-27 | $16.45 | $16.69 | $16.45 | $16.69 | $13.94 | 846 |
| 2017-01-26 | $15.87 | $15.87 | $15.87 | $15.87 | $13.25 | 0 |
| 2017-01-25 | $15.87 | $15.87 | $15.87 | $15.87 | $13.25 | 0 |
| 2017-01-24 | $15.81 | $15.87 | $15.81 | $15.87 | $13.25 | 390 |
| 2017-01-23 | $15.38 | $15.38 | $15.38 | $15.38 | $12.85 | 53 |
| 2017-01-20 | $15.38 | $15.38 | $15.38 | $15.38 | $12.85 | 4 |
| 2017-01-19 | $15.38 | $15.38 | $15.38 | $15.38 | $12.85 | 94 |
| 2017-01-18 | $15.38 | $15.38 | $15.38 | $15.38 | $12.85 | 243 |
| 2017-01-17 | $15.47 | $15.47 | $15.47 | $15.47 | $12.92 | 183 |
| 2017-01-13 | $15.38 | $15.38 | $15.38 | $15.38 | $12.85 | 0 |
| 2017-01-12 | $15.38 | $15.38 | $15.38 | $15.38 | $12.85 | 0 |
| 2017-01-11 | $15.38 | $15.38 | $15.38 | $15.38 | $12.85 | 0 |
| 2017-01-10 | $15.38 | $15.38 | $15.38 | $15.38 | $12.85 | 81 |
| 2017-01-09 | $15.56 | $15.56 | $15.38 | $15.38 | $12.85 | 471 |
| 2017-01-06 | $15.38 | $15.38 | $15.38 | $15.38 | $12.85 | 308 |
| 2017-01-05 | $15.58 | $15.58 | $15.58 | $15.58 | $13.01 | 35 |
| 2017-01-04 | $15.38 | $15.58 | $15.38 | $15.58 | $13.01 | 208 |
| 2017-01-03 | $15.38 | $15.52 | $15.38 | $15.52 | $12.96 | 400 |
| 2016-12-30 | $15.68 | $15.68 | $15.65 | $15.65 | $13.07 | 270 |
| 2016-12-29 | $15.38 | $15.38 | $15.38 | $15.38 | $12.85 | 94 |
| 2016-12-28 | $15.38 | $15.38 | $15.38 | $15.38 | $12.85 | 200 |
| 2016-12-27 | $15.11 | $15.11 | $15.11 | $15.11 | $12.62 | 100 |
| 2016-12-23 | $14.64 | $14.64 | $14.64 | $14.64 | $12.23 | 35 |
| 2016-12-22 | $14.64 | $14.64 | $14.64 | $14.64 | $12.23 | 0 |
| 2016-12-21 | $14.64 | $14.64 | $14.64 | $14.64 | $12.23 | 0 |
| 2016-12-20 | $14.64 | $14.64 | $14.64 | $14.64 | $12.23 | 1,100 |
| 2016-12-19 | $15.14 | $15.14 | $15.14 | $15.14 | $12.65 | 30 |
| 2016-12-16 | $15.14 | $15.14 | $15.14 | $15.14 | $12.65 | 19 |
| 2016-12-15 | $15.14 | $15.14 | $15.14 | $15.14 | $12.65 | 32 |
| 2016-12-14 | $15.14 | $15.14 | $15.14 | $15.14 | $12.65 | 0 |
| 2016-12-13 | $15.14 | $15.14 | $15.14 | $15.14 | $12.65 | 116 |
| 2016-12-12 | $14.74 | $14.74 | $14.74 | $14.74 | $12.31 | 585 |
| 2016-12-09 | $14.71 | $14.71 | $14.71 | $14.71 | $12.29 | 165 |
| 2016-12-08 | $14.82 | $14.82 | $14.82 | $14.82 | $12.38 | 669 |
| 2016-12-07 | $14.68 | $14.68 | $14.68 | $14.68 | $12.26 | 518 |
| 2016-12-06 | $14.69 | $14.69 | $14.69 | $14.69 | $12.27 | 0 |
| 2016-12-05 | $14.69 | $14.69 | $14.69 | $14.69 | $12.27 | 58 |
| 2016-12-02 | $14.69 | $14.69 | $14.69 | $14.69 | $12.27 | 363 |
| 2016-12-01 | $14.50 | $14.66 | $14.50 | $14.66 | $12.25 | 214 |
| 2016-11-30 | $14.64 | $14.64 | $14.64 | $14.64 | $12.23 | 157 |
| 2016-11-29 | $14.68 | $14.68 | $14.68 | $14.68 | $12.26 | 0 |
| 2016-11-28 | $14.68 | $14.68 | $14.68 | $14.68 | $12.26 | 250 |
| 2016-11-25 | $14.51 | $14.51 | $14.51 | $14.51 | $12.12 | 0 |
| 2016-11-23 | $14.51 | $14.51 | $14.51 | $14.51 | $12.12 | 570 |
| 2016-11-22 | $14.06 | $14.06 | $14.06 | $14.06 | $11.74 | 0 |
| 2016-11-21 | $14.06 | $14.06 | $14.06 | $14.06 | $11.74 | 0 |
| 2016-11-18 | $14.06 | $14.06 | $14.06 | $14.06 | $11.74 | 0 |
| 2016-11-17 | $14.06 | $14.06 | $14.06 | $14.06 | $11.74 | 0 |
| 2016-11-16 | $14.06 | $14.06 | $14.06 | $14.06 | $11.74 | 0 |
| 2016-11-15 | $14.06 | $14.06 | $14.06 | $14.06 | $11.74 | 0 |
| 2016-11-14 | $14.31 | $14.31 | $14.06 | $14.06 | $11.74 | 516 |
| 2016-11-11 | $14.65 | $14.65 | $14.65 | $14.65 | $12.24 | 173 |
| 2016-11-10 | $14.94 | $14.94 | $14.94 | $14.94 | $12.48 | 0 |
| 2016-11-09 | $14.94 | $14.94 | $14.94 | $14.94 | $12.48 | 0 |
| 2016-11-08 | $14.94 | $14.94 | $14.94 | $14.94 | $12.48 | 0 |
| 2016-11-07 | $14.84 | $15.02 | $14.84 | $14.94 | $12.48 | 1,424 |
| 2016-11-04 | $14.83 | $14.89 | $14.80 | $14.89 | $12.44 | 3,224 |
| 2016-11-03 | $14.73 | $14.73 | $14.73 | $14.73 | $12.30 | 0 |
| 2016-11-02 | $14.73 | $14.73 | $14.73 | $14.73 | $12.30 | 0 |
| 2016-11-01 | $14.73 | $14.73 | $14.73 | $14.73 | $12.30 | 148 |
| 2016-10-31 | $15.07 | $15.07 | $15.07 | $15.07 | $12.59 | 714 |
| 2016-10-28 | $15.14 | $15.14 | $15.01 | $15.01 | $12.54 | 679 |
| 2016-10-27 | $15.47 | $15.47 | $15.47 | $15.47 | $12.92 | 7 |
| 2016-10-26 | $15.47 | $15.47 | $15.47 | $15.47 | $12.92 | 48 |
| 2016-10-25 | $15.47 | $15.47 | $15.47 | $15.47 | $12.92 | 643 |
| 2016-10-24 | $16.01 | $16.01 | $16.01 | $16.01 | $13.37 | 237 |
| 2016-10-21 | $16.16 | $16.19 | $16.13 | $16.16 | $13.50 | 17,681 |
| 2016-10-20 | $16.15 | $16.15 | $16.14 | $16.14 | $13.29 | 17,490 |
| 2016-10-19 | $16.22 | $16.22 | $16.19 | $16.19 | $13.33 | 1,129 |
| 2016-10-18 | $16.36 | $16.42 | $16.36 | $16.42 | $13.52 | 28,084 |
| 2016-10-17 | $16.34 | $16.34 | $16.34 | $16.34 | $13.46 | 21,550 |
| 2016-10-14 | $16.56 | $16.56 | $16.56 | $16.56 | $13.64 | 251 |
| 2016-10-13 | $16.00 | $16.00 | $16.00 | $16.00 | $13.18 | 0 |
| 2016-10-12 | $16.07 | $16.07 | $16.00 | $16.00 | $13.18 | 605 |
| 2016-10-11 | $17.16 | $17.16 | $16.58 | $16.58 | $13.66 | 451 |
| 2016-10-10 | $17.44 | $17.44 | $17.44 | $17.44 | $14.36 | 0 |
| 2016-10-06 | $17.44 | $17.44 | $17.44 | $17.44 | $14.36 | 0 |
| 2016-10-05 | $17.44 | $17.44 | $17.44 | $17.44 | $14.36 | 0 |
| 2016-10-04 | $17.44 | $17.44 | $17.44 | $17.44 | $14.15 | 181 |
| 2016-10-03 | $17.51 | $17.58 | $17.50 | $17.58 | $14.26 | 968 |
| 2016-09-30 | $17.20 | $17.67 | $17.20 | $17.67 | $14.33 | 1,033 |
| 2016-09-29 | $17.40 | $17.40 | $17.40 | $17.40 | $14.11 | 881 |
| 2016-09-28 | $16.77 | $16.77 | $16.77 | $16.77 | $13.60 | 0 |
| 2016-09-27 | $16.92 | $16.92 | $16.77 | $16.77 | $13.60 | 677 |
| 2016-09-26 | $16.62 | $16.62 | $16.62 | $16.62 | $13.48 | 0 |
| 2016-09-23 | $16.62 | $16.62 | $16.62 | $16.62 | $13.48 | 43 |
| 2016-09-22 | $16.62 | $16.62 | $16.62 | $16.62 | $13.48 | 1 |
| 2016-09-21 | $16.62 | $16.62 | $16.62 | $16.62 | $13.48 | 13 |
| 2016-09-20 | $16.62 | $16.62 | $16.62 | $16.62 | $13.48 | 0 |
| 2016-09-19 | $16.62 | $16.62 | $16.62 | $16.62 | $13.48 | 53 |
| 2016-09-16 | $16.62 | $16.62 | $16.62 | $16.62 | $13.48 | 72 |
| 2016-09-15 | $16.62 | $16.62 | $16.62 | $16.62 | $13.48 | 0 |
| 2016-09-14 | $16.62 | $16.62 | $16.62 | $16.62 | $13.48 | 49 |
| 2016-09-13 | $16.62 | $16.62 | $16.62 | $16.62 | $13.48 | 574 |
| 2016-09-12 | $16.53 | $16.84 | $16.53 | $16.84 | $13.66 | 406 |
| 2016-09-09 | $17.23 | $17.23 | $17.23 | $17.23 | $13.97 | 128 |
| 2016-09-08 | $17.23 | $17.23 | $17.23 | $17.23 | $13.97 | 628 |
| 2016-09-07 | $17.34 | $17.34 | $17.34 | $17.34 | $14.06 | 322 |
| 2016-09-06 | $17.47 | $17.47 | $17.47 | $17.47 | $14.17 | 1,321 |
| 2016-09-02 | $17.30 | $17.30 | $17.30 | $17.30 | $14.03 | 0 |
| 2016-09-01 | $17.30 | $17.30 | $17.30 | $17.30 | $14.03 | 0 |
| 2016-08-31 | $17.30 | $17.30 | $17.30 | $17.30 | $14.03 | 467 |
| 2016-08-30 | $17.30 | $17.30 | $17.30 | $17.30 | $14.03 | 302 |
| 2016-08-29 | $17.15 | $17.20 | $17.15 | $17.19 | $13.94 | 1,762 |
| 2016-08-26 | $17.43 | $17.43 | $17.25 | $17.25 | $13.99 | 562 |
| 2016-08-25 | $17.55 | $17.57 | $17.55 | $17.57 | $14.25 | 1,730 |
| 2016-08-24 | $17.33 | $17.51 | $17.33 | $17.51 | $14.20 | 1,106 |
| 2016-08-23 | $17.27 | $17.27 | $17.27 | $17.27 | $14.01 | 0 |
| 2016-08-22 | $17.27 | $17.27 | $17.27 | $17.27 | $14.01 | 0 |
| 2016-08-19 | $17.27 | $17.27 | $17.27 | $17.27 | $14.01 | 74 |
| 2016-08-18 | $17.35 | $17.44 | $17.25 | $17.27 | $14.01 | 3,927 |
| 2016-08-17 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2016-08-16 | $17.60 | $17.70 | $17.60 | $17.70 | $14.36 | 1,233 |
| 2016-08-15 | $17.60 | $17.60 | $17.60 | $17.60 | $14.27 | 125 |
| 2016-08-12 | $17.60 | $17.60 | $17.60 | $17.60 | $14.27 | 262 |
| 2016-08-11 | $17.62 | $17.84 | $17.57 | $17.57 | $14.25 | 1,788 |
| 2016-08-10 | $17.50 | $17.58 | $17.50 | $17.58 | $14.26 | 200 |
| 2016-08-09 | $17.17 | $17.17 | $17.17 | $17.17 | $13.93 | 58 |
| 2016-08-08 | $17.17 | $17.17 | $17.17 | $17.17 | $13.93 | 648 |
| 2016-08-05 | $16.88 | $16.88 | $16.88 | $16.88 | $13.69 | 859 |
| 2016-08-04 | $16.88 | $16.88 | $16.88 | $16.88 | $13.69 | 140 |
| 2016-08-03 | $16.62 | $16.62 | $16.62 | $16.62 | $13.48 | 149 |
| 2016-08-02 | $16.49 | $16.49 | $16.49 | $16.49 | $13.37 | 6 |
| 2016-08-01 | $16.49 | $16.49 | $16.49 | $16.49 | $13.37 | 0 |
| 2016-07-29 | $16.49 | $16.49 | $16.49 | $16.49 | $13.37 | 0 |
| 2016-07-28 | $16.49 | $16.49 | $16.49 | $16.49 | $13.37 | 0 |
| 2016-07-27 | $16.49 | $16.49 | $16.49 | $16.49 | $13.37 | 53 |
| 2016-07-26 | $16.49 | $16.49 | $16.49 | $16.49 | $13.37 | 16 |
| 2016-07-25 | $16.49 | $16.49 | $16.49 | $16.49 | $13.37 | 998 |
| 2016-07-22 | $16.73 | $16.73 | $16.73 | $16.73 | $13.57 | 700 |
| 2016-07-21 | $16.20 | $16.20 | $16.20 | $16.20 | $13.14 | 131 |
| 2016-07-20 | $16.20 | $16.20 | $16.20 | $16.20 | $13.14 | 122 |
| 2016-07-19 | $16.20 | $16.20 | $16.20 | $16.20 | $13.14 | 80 |
| 2016-07-18 | $16.20 | $16.20 | $16.20 | $16.20 | $13.14 | 312 |
| 2016-07-15 | $16.13 | $16.45 | $16.13 | $16.45 | $13.34 | 1,099 |
| 2016-07-14 | $15.14 | $15.48 | $15.10 | $15.48 | $12.56 | 1,492 |
| 2016-07-13 | $14.98 | $15.29 | $14.98 | $15.29 | $12.40 | 1,165 |
| 2016-07-12 | $15.35 | $15.35 | $15.06 | $15.35 | $12.45 | 1,583 |
| 2016-07-11 | $15.08 | $15.08 | $15.08 | $15.08 | $12.23 | 163 |
| 2016-07-08 | $14.72 | $14.72 | $14.71 | $14.72 | $11.94 | 1,081 |
| 2016-07-07 | $14.22 | $14.51 | $14.22 | $14.51 | $11.77 | 391 |
| 2016-07-06 | $14.30 | $14.36 | $14.30 | $14.36 | $11.65 | 1,473 |
| 2016-07-05 | $14.54 | $14.54 | $14.54 | $14.54 | $11.79 | 25 |
| 2016-07-01 | $14.54 | $14.54 | $14.54 | $14.54 | $11.79 | 0 |
| 2016-06-30 | $14.54 | $14.54 | $14.54 | $14.54 | $11.79 | 296 |
| 2016-06-29 | $15.09 | $15.09 | $15.09 | $15.09 | $12.24 | 447 |
| 2016-06-28 | $14.73 | $14.73 | $14.48 | $14.48 | $11.74 | 585 |
| 2016-06-27 | $14.31 | $14.31 | $14.31 | $14.31 | $11.61 | 314 |
| 2016-06-24 | $14.80 | $15.99 | $14.80 | $15.99 | $12.97 | 206 |
| 2016-06-23 | $15.93 | $16.23 | $15.86 | $16.23 | $13.16 | 1,240 |
| 2016-06-22 | $15.51 | $15.51 | $15.48 | $15.48 | $12.56 | 1,066 |
| 2016-06-21 | $15.80 | $15.80 | $15.80 | $15.80 | $12.81 | 100 |
| 2016-06-20 | $15.89 | $15.89 | $15.89 | $15.89 | $12.89 | 400 |
| 2016-06-17 | $14.95 | $15.33 | $14.95 | $15.04 | $12.20 | 908 |
| 2016-06-16 | $14.56 | $14.69 | $14.41 | $14.69 | $11.91 | 1,040 |
| 2016-06-15 | $15.06 | $15.06 | $15.06 | $15.06 | $12.21 | 19 |
| 2016-06-14 | $15.35 | $15.35 | $15.06 | $15.06 | $12.21 | 666 |
| 2016-06-13 | $15.35 | $15.50 | $15.06 | $15.50 | $12.57 | 2 |
| 2016-06-10 | $15.50 | $15.50 | $15.50 | $15.50 | $12.57 | 235 |
| 2016-06-09 | $16.51 | $16.51 | $16.51 | $16.51 | $13.39 | 32 |
| 2016-06-08 | $16.51 | $16.51 | $16.51 | $16.51 | $13.39 | 0 |
| 2016-06-07 | $16.40 | $16.55 | $16.36 | $16.51 | $13.39 | 1,400 |
| 2016-06-06 | $16.14 | $16.14 | $16.14 | $16.14 | $13.09 | 0 |
| 2016-06-03 | $16.14 | $16.14 | $16.14 | $16.14 | $13.09 | 283 |
| 2016-06-02 | $15.55 | $15.60 | $15.55 | $15.60 | $12.65 | 429 |
| 2016-06-01 | $16.20 | $16.20 | $16.20 | $16.20 | $13.14 | 0 |
| 2016-05-31 | $16.20 | $16.20 | $16.20 | $16.20 | $13.14 | 0 |
| 2016-05-27 | $16.20 | $16.20 | $16.20 | $16.20 | $13.14 | 100 |
| 2016-05-26 | $16.40 | $16.40 | $16.40 | $16.40 | $13.30 | 100 |
| 2016-05-25 | $16.10 | $16.10 | $16.10 | $16.10 | $13.06 | 42 |
| 2016-05-24 | $16.34 | $16.34 | $16.10 | $16.10 | $13.06 | 634 |
| 2016-05-23 | $15.76 | $15.76 | $15.76 | $15.76 | $12.78 | 126 |
| 2016-05-20 | $15.70 | $15.70 | $15.70 | $15.70 | $12.73 | 200 |
| 2016-05-19 | $15.62 | $15.70 | $15.60 | $15.70 | $12.73 | 1,188 |
| 2016-05-18 | $15.81 | $15.81 | $15.81 | $15.81 | $12.82 | 375 |
| 2016-05-17 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 140 |
| 2016-05-16 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 19 |
| 2016-05-13 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 293 |
| 2016-05-12 | $16.05 | $16.05 | $16.05 | $16.05 | $13.02 | 131 |
| 2016-05-11 | $16.05 | $16.05 | $16.05 | $16.05 | $13.02 | 26 |
| 2016-05-10 | $16.05 | $16.05 | $16.05 | $16.05 | $13.02 | 153 |
| 2016-05-09 | $16.05 | $16.05 | $16.05 | $16.05 | $13.02 | 31 |
| 2016-05-06 | $16.05 | $16.05 | $16.05 | $16.05 | $13.02 | 0 |
| 2016-05-05 | $16.05 | $16.05 | $16.05 | $16.05 | $13.02 | 0 |
| 2016-05-04 | $16.05 | $16.05 | $16.05 | $16.05 | $13.02 | 575 |
| 2016-05-03 | $15.81 | $15.81 | $15.81 | $15.81 | $12.82 | 73 |
| 2016-05-02 | $15.81 | $15.81 | $15.81 | $15.81 | $12.82 | 0 |
| 2016-04-29 | $15.81 | $15.81 | $15.81 | $15.81 | $12.82 | 0 |
| 2016-04-28 | $15.81 | $15.81 | $15.81 | $15.81 | $12.82 | 546 |
| 2016-04-27 | $15.79 | $15.79 | $15.79 | $15.79 | $12.80 | 0 |
| 2016-04-26 | $15.64 | $15.79 | $15.64 | $15.79 | $12.80 | 399 |
| 2016-04-25 | $15.76 | $15.76 | $15.76 | $15.76 | $12.66 | 0 |
| 2016-04-22 | $15.76 | $15.76 | $15.76 | $15.76 | $12.66 | 100 |
| 2016-04-21 | $15.92 | $15.98 | $15.92 | $15.98 | $12.84 | 550 |
| 2016-04-20 | $15.79 | $15.79 | $15.79 | $15.79 | $12.69 | 0 |
| 2016-04-19 | $15.76 | $15.79 | $15.76 | $15.79 | $12.69 | 286 |
| 2016-04-18 | $15.12 | $15.12 | $15.12 | $15.12 | $12.15 | 39 |
| 2016-04-15 | $15.12 | $15.12 | $15.12 | $15.12 | $12.15 | 589 |
| 2016-04-14 | $15.31 | $15.35 | $15.31 | $15.35 | $12.33 | 3,198 |
| 2016-04-13 | $15.45 | $15.45 | $15.45 | $15.45 | $12.41 | 226 |
| 2016-04-12 | $15.16 | $15.38 | $15.16 | $15.38 | $12.36 | 1,522 |
| 2016-04-11 | $14.87 | $14.87 | $14.73 | $14.73 | $11.83 | 1,516 |
| 2016-04-08 | $14.69 | $14.69 | $14.69 | $14.69 | $11.80 | 272 |
| 2016-04-07 | $14.15 | $14.15 | $14.15 | $14.15 | $11.37 | 564 |
| 2016-04-06 | $14.62 | $14.77 | $14.62 | $14.77 | $11.87 | 515 |
| 2016-04-05 | $14.74 | $14.76 | $14.64 | $14.76 | $11.75 | 917 |
| 2016-04-04 | $14.64 | $14.64 | $14.64 | $14.64 | $11.66 | 183 |
| 2016-04-01 | $14.58 | $14.58 | $14.58 | $14.58 | $11.61 | 2 |
| 2016-03-31 | $14.58 | $14.58 | $14.58 | $14.58 | $11.61 | 0 |
| 2016-03-30 | $14.58 | $14.58 | $14.58 | $14.58 | $11.61 | 246 |
| 2016-03-29 | $14.34 | $14.34 | $14.34 | $14.34 | $11.42 | 0 |
| 2016-03-28 | $14.34 | $14.34 | $14.34 | $14.34 | $11.42 | 327 |
| 2016-03-24 | $14.34 | $14.34 | $14.34 | $14.34 | $11.42 | 114 |
| 2016-03-23 | $14.34 | $14.34 | $14.34 | $14.34 | $11.42 | 0 |
| 2016-03-22 | $14.12 | $14.34 | $14.12 | $14.34 | $11.42 | 928 |
| 2016-03-21 | $14.25 | $14.25 | $14.25 | $14.25 | $11.34 | 75 |
| 2016-03-18 | $14.25 | $14.25 | $14.25 | $14.25 | $11.34 | 190 |
| 2016-03-17 | $14.13 | $14.28 | $14.13 | $14.28 | $11.37 | 1,140 |
| 2016-03-16 | $14.03 | $14.15 | $13.96 | $14.15 | $11.27 | 983 |
| 2016-03-15 | $13.79 | $13.79 | $13.79 | $13.79 | $10.98 | 165 |
| 2016-03-14 | $13.79 | $13.79 | $13.78 | $13.79 | $10.98 | 1,295 |
| 2016-03-11 | $13.54 | $13.78 | $13.54 | $13.78 | $10.97 | 297 |
| 2016-03-10 | $13.21 | $13.21 | $13.21 | $13.21 | $10.52 | 0 |
| 2016-03-09 | $13.21 | $13.21 | $13.21 | $13.21 | $10.52 | 50 |
| 2016-03-08 | $13.21 | $13.21 | $13.21 | $13.21 | $10.52 | 112 |
| 2016-03-07 | $13.11 | $13.11 | $13.11 | $13.11 | $10.44 | 24 |
| 2016-03-04 | $13.11 | $13.11 | $13.11 | $13.11 | $10.44 | 321 |
| 2016-03-03 | $12.99 | $12.99 | $12.99 | $12.99 | $10.34 | 0 |
| 2016-03-02 | $12.99 | $12.99 | $12.99 | $12.99 | $10.34 | 0 |
| 2016-03-01 | $12.99 | $12.99 | $12.99 | $12.99 | $10.34 | 807 |
| 2016-02-29 | $12.46 | $12.46 | $12.46 | $12.46 | $9.92 | 0 |
| 2016-02-26 | $12.46 | $12.46 | $12.46 | $12.46 | $9.92 | 0 |
| 2016-02-25 | $12.46 | $12.46 | $12.46 | $12.46 | $9.92 | 0 |
| 2016-02-24 | $12.46 | $12.46 | $12.46 | $12.46 | $9.92 | 807 |
| 2016-02-23 | $12.82 | $12.82 | $12.82 | $12.82 | $10.21 | 0 |
| 2016-02-22 | $12.64 | $12.82 | $12.64 | $12.82 | $10.21 | 723 |
| 2016-02-19 | $12.42 | $12.42 | $12.42 | $12.42 | $9.89 | 288 |
| 2016-02-18 | $12.42 | $12.42 | $12.42 | $12.42 | $9.69 | 0 |
| 2016-02-17 | $12.42 | $12.42 | $12.42 | $12.42 | $9.69 | 74 |
| 2016-02-16 | $12.42 | $12.42 | $12.42 | $12.42 | $9.69 | 0 |
| 2016-02-12 | $12.42 | $12.42 | $12.42 | $12.42 | $9.69 | 231 |
| 2016-02-11 | $12.35 | $12.35 | $12.28 | $12.28 | $9.58 | 364 |
| 2016-02-10 | $12.51 | $12.51 | $12.51 | $12.51 | $9.76 | 128 |
| 2016-02-09 | $12.35 | $12.35 | $12.35 | $12.35 | $9.64 | 311 |
| 2016-02-08 | $12.36 | $12.36 | $12.18 | $12.27 | $9.57 | 1,776 |
| 2016-02-05 | $12.88 | $12.88 | $12.73 | $12.73 | $9.94 | 2,829 |
| 2016-02-04 | $12.38 | $12.38 | $12.38 | $12.38 | $9.66 | 0 |
| 2016-02-03 | $12.38 | $12.38 | $12.38 | $12.38 | $9.66 | 145 |
| 2016-02-02 | $12.44 | $12.44 | $12.44 | $12.44 | $9.71 | 722 |
| 2016-02-01 | $12.77 | $12.77 | $12.77 | $12.77 | $9.97 | 222 |
| 2016-01-29 | $11.98 | $11.98 | $11.98 | $11.98 | $9.35 | 8 |
| 2016-01-28 | $11.98 | $11.98 | $11.98 | $11.98 | $9.35 | 1,060 |
| 2016-01-27 | $12.17 | $12.17 | $11.98 | $11.98 | $9.35 | 1,106 |
| 2016-01-26 | $12.13 | $12.21 | $12.13 | $12.21 | $9.53 | 725 |
| 2016-01-25 | $12.06 | $12.06 | $12.06 | $12.06 | $9.41 | 190 |
| 2016-01-22 | $12.19 | $12.19 | $12.19 | $12.19 | $9.51 | 713 |
| 2016-01-21 | $11.52 | $11.52 | $11.52 | $11.52 | $8.99 | 944 |
| 2016-01-20 | $11.51 | $11.51 | $11.51 | $11.51 | $8.98 | 452 |
| 2016-01-19 | $11.74 | $11.74 | $11.74 | $11.74 | $9.16 | 56 |
| 2016-01-15 | $11.74 | $11.74 | $11.74 | $11.74 | $9.16 | 502 |
| 2016-01-14 | $12.03 | $12.03 | $11.85 | $11.85 | $9.25 | 554 |
| 2016-01-13 | $11.97 | $11.97 | $11.96 | $11.96 | $9.33 | 709 |
| 2016-01-12 | $11.94 | $11.94 | $11.89 | $11.89 | $9.28 | 1,772 |
| 2016-01-11 | $11.95 | $11.95 | $11.95 | $11.95 | $9.33 | 0 |
| 2016-01-08 | $11.98 | $11.98 | $11.95 | $11.95 | $9.33 | 622 |
| 2016-01-07 | $12.32 | $12.32 | $12.32 | $12.32 | $9.61 | 1,144 |
| 2016-01-06 | $12.32 | $12.53 | $12.32 | $12.53 | $9.78 | 549 |
| 2016-01-05 | $12.66 | $12.66 | $12.66 | $12.66 | $9.88 | 228 |
| 2016-01-04 | $13.09 | $13.09 | $12.87 | $12.87 | $10.04 | 612 |
| 2015-12-31 | $13.29 | $13.29 | $13.29 | $13.29 | $10.37 | 569 |
| 2015-12-30 | $13.47 | $13.47 | $13.47 | $13.47 | $10.51 | 60 |
| 2015-12-29 | $13.47 | $13.47 | $13.47 | $13.47 | $10.51 | 30 |
| 2015-12-28 | $13.30 | $13.47 | $13.26 | $13.47 | $10.51 | 574 |
| 2015-12-24 | $13.13 | $13.13 | $13.13 | $13.13 | $10.25 | 0 |
| 2015-12-23 | $13.13 | $13.13 | $13.13 | $13.13 | $10.25 | 0 |
| 2015-12-22 | $13.13 | $13.13 | $13.13 | $13.13 | $10.25 | 102 |
| 2015-12-21 | $13.13 | $13.13 | $13.13 | $13.13 | $10.25 | 1,832 |
| 2015-12-18 | $12.89 | $12.89 | $12.89 | $12.89 | $10.06 | 875 |
| 2015-12-17 | $12.31 | $12.31 | $12.31 | $12.31 | $9.61 | 31 |
| 2015-12-16 | $12.31 | $12.31 | $12.31 | $12.31 | $9.61 | 0 |
| 2015-12-15 | $12.31 | $12.31 | $12.31 | $12.31 | $9.61 | 136 |
| 2015-12-14 | $12.34 | $12.34 | $12.34 | $12.34 | $9.63 | 858 |
| 2015-12-11 | $12.49 | $12.67 | $12.49 | $12.52 | $9.77 | 101,944 |
| 2015-12-10 | $12.70 | $12.72 | $12.70 | $12.72 | $9.93 | 10,476 |
| 2015-12-09 | $12.73 | $12.77 | $12.65 | $12.74 | $9.94 | 3,559 |
| 2015-12-08 | $12.63 | $12.63 | $12.63 | $12.63 | $9.86 | 152 |
| 2015-12-07 | $12.98 | $12.98 | $12.81 | $12.81 | $10.00 | 1,671 |
| 2015-12-04 | $13.03 | $13.13 | $13.03 | $13.13 | $10.24 | 850 |
| 2015-12-03 | $13.33 | $13.33 | $13.33 | $13.33 | $10.40 | 209 |
| 2015-12-02 | $13.29 | $13.29 | $13.21 | $13.21 | $10.31 | 682 |
| 2015-12-01 | $13.07 | $13.07 | $13.07 | $13.07 | $10.20 | 500 |
| 2015-11-30 | $12.86 | $12.86 | $12.86 | $12.86 | $10.04 | 0 |
| 2015-11-27 | $12.86 | $12.86 | $12.86 | $12.86 | $10.04 | 0 |
| 2015-11-25 | $12.86 | $12.86 | $12.86 | $12.86 | $10.04 | 873 |
| 2015-11-24 | $13.03 | $13.03 | $13.03 | $13.03 | $10.17 | 0 |
| 2015-11-23 | $13.03 | $13.03 | $13.03 | $13.03 | $10.17 | 0 |
| 2015-11-20 | $13.03 | $13.03 | $13.03 | $13.03 | $10.17 | 284 |
| 2015-11-19 | $12.60 | $12.60 | $12.60 | $12.60 | $9.83 | 60 |
| 2015-11-18 | $12.60 | $12.60 | $12.60 | $12.60 | $9.83 | 110 |
| 2015-11-17 | $12.74 | $12.74 | $12.74 | $12.74 | $9.94 | 318 |
| 2015-11-16 | $12.39 | $12.39 | $12.39 | $12.39 | $9.67 | 165 |
| 2015-11-13 | $12.74 | $12.74 | $12.74 | $12.74 | $9.94 | 0 |
| 2015-11-12 | $12.74 | $12.74 | $12.74 | $12.74 | $9.94 | 0 |
| 2015-11-11 | $12.74 | $12.74 | $12.74 | $12.74 | $9.94 | 0 |
| 2015-11-10 | $12.74 | $12.74 | $12.74 | $12.74 | $9.94 | 399 |
| 2015-11-09 | $13.15 | $13.15 | $13.15 | $13.15 | $10.26 | 0 |
| 2015-11-06 | $13.15 | $13.15 | $13.15 | $13.15 | $10.26 | 150 |
| 2015-11-05 | $12.90 | $12.90 | $12.90 | $12.90 | $10.07 | 0 |
| 2015-11-04 | $12.90 | $12.90 | $12.90 | $12.90 | $10.07 | 0 |
| 2015-11-03 | $12.90 | $12.90 | $12.90 | $12.90 | $10.07 | 0 |
| 2015-11-02 | $12.90 | $12.90 | $12.90 | $12.90 | $10.07 | 0 |
| 2015-10-30 | $12.90 | $12.90 | $12.90 | $12.90 | $10.07 | 0 |
| 2015-10-29 | $12.90 | $12.90 | $12.90 | $12.90 | $10.07 | 533 |
| 2015-10-28 | $13.18 | $13.18 | $13.04 | $13.04 | $10.17 | 540 |
| 2015-10-27 | $12.75 | $12.75 | $12.75 | $12.75 | $9.95 | 0 |
| 2015-10-26 | $12.75 | $12.75 | $12.75 | $12.75 | $9.95 | 1,159 |
| 2015-10-23 | $13.08 | $13.08 | $13.08 | $13.08 | $10.21 | 228 |
| 2015-10-22 | $12.50 | $12.50 | $12.50 | $12.50 | $9.76 | 0 |
| 2015-10-21 | $12.50 | $12.50 | $12.50 | $12.50 | $9.76 | 217 |
| 2015-10-20 | $13.05 | $13.10 | $13.05 | $13.10 | $10.02 | 1,999 |
| 2015-10-19 | $13.28 | $13.28 | $13.28 | $13.28 | $10.16 | 160 |
| 2015-10-16 | $13.72 | $13.76 | $13.72 | $13.76 | $10.53 | 0 |
| 2015-10-15 | $13.72 | $13.76 | $13.72 | $13.76 | $10.53 | 0 |
| 2015-10-14 | $13.72 | $13.76 | $13.72 | $13.76 | $10.53 | 0 |
| 2015-10-13 | $13.72 | $13.76 | $13.72 | $13.76 | $10.53 | 278 |
| 2015-10-12 | $13.49 | $13.49 | $13.49 | $13.49 | $10.32 | 0 |
| 2015-10-09 | $13.49 | $13.49 | $13.49 | $13.49 | $10.32 | 0 |
| 2015-10-08 | $13.49 | $13.49 | $13.49 | $13.49 | $10.32 | 200 |
| 2015-10-07 | $13.92 | $13.92 | $13.76 | $13.76 | $10.53 | 0 |
| 2015-10-06 | $13.92 | $13.92 | $13.76 | $13.76 | $10.53 | 0 |
| 2015-10-05 | $13.92 | $13.92 | $13.76 | $13.76 | $10.53 | 885 |
| 2015-10-02 | $12.92 | $12.92 | $12.92 | $12.92 | $9.89 | 0 |
| 2015-10-01 | $12.92 | $12.92 | $12.92 | $12.92 | $9.89 | 195 |
| 2015-09-30 | $12.97 | $12.97 | $12.97 | $12.97 | $9.92 | 474 |
| 2015-09-29 | $12.71 | $12.71 | $12.70 | $12.70 | $9.72 | 839 |
| 2015-09-28 | $12.71 | $12.71 | $12.65 | $12.65 | $9.68 | 0 |
| 2015-09-25 | $12.71 | $12.71 | $12.65 | $12.65 | $9.68 | 0 |
| 2015-09-24 | $12.71 | $12.71 | $12.65 | $12.65 | $9.68 | 1,001 |
| 2015-09-23 | $12.87 | $12.87 | $12.85 | $12.85 | $9.83 | 0 |
| 2015-09-22 | $12.87 | $12.87 | $12.85 | $12.85 | $9.83 | 330 |
| 2015-09-21 | $13.45 | $13.47 | $13.38 | $13.38 | $10.24 | 0 |
| 2015-09-18 | $13.45 | $13.47 | $13.38 | $13.38 | $10.24 | 1,524 |
| 2015-09-17 | $13.13 | $13.13 | $13.13 | $13.13 | $10.05 | 0 |
| 2015-09-16 | $13.13 | $13.13 | $13.13 | $13.13 | $10.05 | 0 |
| 2015-09-15 | $13.13 | $13.13 | $13.13 | $13.13 | $10.05 | 767 |
| 2015-09-14 | $13.71 | $13.71 | $13.71 | $13.71 | $10.49 | 0 |
| 2015-09-11 | $13.71 | $13.71 | $13.71 | $13.71 | $10.49 | 895 |
| 2015-09-10 | $13.39 | $13.39 | $13.39 | $13.39 | $10.24 | 176 |
| 2015-09-09 | $13.45 | $13.45 | $13.39 | $13.39 | $10.24 | 766 |
| 2015-09-08 | $12.90 | $12.90 | $12.79 | $12.79 | $9.79 | 0 |
| 2015-09-04 | $12.90 | $12.90 | $12.79 | $12.79 | $9.79 | 2,606 |
| 2015-09-03 | $13.20 | $13.21 | $13.05 | $13.21 | $10.11 | 1,109 |
| 2015-09-02 | $12.89 | $12.90 | $12.76 | $12.76 | $9.76 | 2,069 |
| 2015-09-01 | $12.59 | $12.59 | $12.59 | $12.59 | $9.63 | 847 |
| 2015-08-31 | $13.05 | $13.05 | $13.05 | $13.05 | $9.98 | 231 |
| 2015-08-28 | $13.26 | $13.28 | $13.26 | $13.28 | $10.16 | 0 |
| 2015-08-27 | $13.26 | $13.28 | $13.26 | $13.28 | $10.16 | 515 |
| 2015-08-26 | $13.33 | $13.33 | $13.33 | $13.33 | $10.20 | 392 |
| 2015-08-25 | $13.30 | $13.30 | $13.23 | $13.23 | $10.12 | 1,067 |