Informa Plc (IFJPY) Exchange: PINK
Data as of May 2, 2025
$20.66 ($-0.41) -1.95%
Informa Plc - Daily Information
Click for more stock information on Informa Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.70 |
| Previous Close | $20.66 |
| High | $20.75 |
| Low | $20.15 |
| Adjusted Open | $20.70 |
| Previous Adjusted Close | $20.66 |
| Adjusted High | $20.75 |
| Adjusted Low | $20.15 |
About Informa Plc (IFJPY)
Informa Plc
Invest in Informa Plc (IFJPY)
Historical Stock Data for Informa Plc (IFJPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $20.70 | $20.75 | $20.15 | $20.66 | $20.66 | 4,516 |
| 2025-03-27 | $20.75 | $21.07 | $20.75 | $21.07 | $21.07 | 25,158 |
| 2025-03-26 | $20.95 | $21.25 | $20.90 | $20.90 | $20.90 | 28,705 |
| 2025-03-25 | $20.90 | $21.01 | $20.90 | $21.01 | $21.01 | 10,474 |
| 2025-03-24 | $20.52 | $20.65 | $20.46 | $20.65 | $20.65 | 33,577 |
| 2025-03-21 | $20.42 | $20.55 | $20.42 | $20.50 | $20.50 | 73,002 |
| 2025-03-20 | $20.47 | $20.69 | $20.47 | $20.55 | $20.55 | 105,872 |
| 2025-03-19 | $20.51 | $20.70 | $20.51 | $20.70 | $20.70 | 133,808 |
| 2025-03-18 | $20.00 | $20.17 | $19.71 | $19.71 | $19.71 | 1,429 |
| 2025-03-17 | $19.67 | $20.01 | $19.67 | $20.01 | $20.01 | 1,479 |
| 2025-03-14 | $19.79 | $19.86 | $19.79 | $19.86 | $19.86 | 1,577 |
| 2025-03-13 | $19.72 | $19.72 | $19.70 | $19.70 | $19.70 | 1,963 |
| 2025-03-12 | $20.30 | $20.31 | $20.30 | $20.31 | $20.31 | 963 |
| 2025-03-11 | $19.37 | $19.48 | $19.06 | $19.06 | $19.06 | 2,470 |
| 2025-03-10 | $19.98 | $19.98 | $19.00 | $19.00 | $19.00 | 4,309 |
| 2025-03-07 | $20.05 | $20.06 | $20.01 | $20.01 | $20.01 | 3,967 |
| 2025-03-06 | $20.20 | $20.20 | $19.80 | $19.80 | $19.80 | 1,404 |
| 2025-03-05 | $21.61 | $21.61 | $21.18 | $21.58 | $21.58 | 1,524 |
| 2025-03-04 | $20.72 | $21.46 | $20.72 | $21.46 | $21.46 | 827 |
| 2025-03-03 | $21.49 | $21.49 | $21.47 | $21.47 | $21.47 | 1,729 |
| 2025-02-28 | $22.06 | $22.06 | $21.28 | $21.28 | $21.28 | 482 |
| 2025-02-27 | $21.62 | $21.74 | $21.62 | $21.74 | $21.74 | 738 |
| 2025-02-26 | $21.82 | $21.82 | $21.79 | $21.79 | $21.79 | 678 |
| 2025-02-25 | $21.41 | $21.84 | $21.41 | $21.53 | $21.53 | 1,769 |
| 2025-02-24 | $21.77 | $22.06 | $21.77 | $22.06 | $22.06 | 1,698 |
| 2025-02-21 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 444 |
| 2025-02-20 | $22.38 | $22.38 | $21.94 | $21.94 | $21.94 | 1,445 |
| 2025-02-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 211 |
| 2025-02-18 | $22.19 | $22.61 | $22.19 | $22.61 | $22.61 | 1,112 |
| 2025-02-14 | $22.78 | $22.78 | $22.29 | $22.29 | $22.29 | 491 |
| 2025-02-13 | $22.61 | $22.61 | $22.21 | $22.21 | $22.21 | 465 |
| 2025-02-12 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 235 |
| 2025-02-11 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1,645 |
| 2025-02-10 | $21.80 | $21.80 | $21.44 | $21.44 | $21.44 | 904 |
| 2025-02-07 | $21.81 | $21.91 | $21.74 | $21.91 | $21.91 | 4,382 |
| 2025-02-06 | $21.77 | $22.02 | $21.70 | $22.01 | $22.01 | 1,512 |
| 2025-02-05 | $21.97 | $21.99 | $21.76 | $21.95 | $21.95 | 5,582 |
| 2025-02-04 | $21.86 | $22.25 | $21.54 | $21.54 | $21.54 | 2,880 |
| 2025-02-03 | $21.42 | $21.85 | $21.23 | $21.23 | $21.23 | 2,419 |
| 2025-01-31 | $21.57 | $21.63 | $21.35 | $21.48 | $21.48 | 5,382 |
| 2025-01-30 | $21.64 | $21.81 | $21.27 | $21.81 | $21.81 | 890 |
| 2025-01-29 | $21.18 | $21.58 | $20.81 | $21.58 | $21.58 | 1,650 |
| 2025-01-28 | $20.70 | $21.01 | $20.70 | $20.90 | $20.90 | 17,855 |
| 2025-01-27 | $20.98 | $20.98 | $20.16 | $20.88 | $20.88 | 27,999 |
| 2025-01-24 | $20.51 | $20.68 | $20.35 | $20.61 | $20.61 | 1,995 |
| 2025-01-23 | $20.49 | $20.50 | $20.41 | $20.43 | $20.43 | 3,951 |
| 2025-01-22 | $20.60 | $20.67 | $20.52 | $20.52 | $20.52 | 3,798 |
| 2025-01-21 | $20.50 | $20.81 | $20.27 | $20.81 | $20.81 | 2,237 |
| 2025-01-17 | $19.97 | $20.42 | $19.93 | $20.42 | $20.42 | 2,296 |
| 2025-01-16 | $19.91 | $20.17 | $19.80 | $20.17 | $20.17 | 8,285 |
| 2025-01-15 | $19.99 | $19.99 | $19.62 | $19.62 | $19.62 | 2,343 |
| 2025-01-14 | $19.50 | $19.75 | $19.47 | $19.47 | $19.47 | 10,550 |
| 2025-01-13 | $19.00 | $19.28 | $18.68 | $18.68 | $18.68 | 2,142 |
| 2025-01-10 | $19.14 | $19.35 | $19.14 | $19.35 | $19.35 | 1,184 |
| 2025-01-08 | $19.54 | $19.54 | $19.49 | $19.49 | $19.49 | 1,220 |
| 2025-01-07 | $19.80 | $19.86 | $19.08 | $19.45 | $19.45 | 1,332 |
| 2025-01-06 | $19.14 | $19.79 | $19.14 | $19.74 | $19.74 | 1,442 |
| 2025-01-03 | $19.25 | $19.79 | $19.25 | $19.52 | $19.52 | 1,868 |
| 2025-01-02 | $19.87 | $19.87 | $19.74 | $19.86 | $19.86 | 1,635 |
| 2024-12-31 | $20.24 | $20.24 | $20.15 | $20.15 | $20.15 | 577 |
| 2024-12-30 | $19.73 | $20.03 | $19.45 | $19.97 | $19.97 | 3,258 |
| 2024-12-27 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 416 |
| 2024-12-26 | $19.76 | $20.07 | $19.76 | $20.07 | $20.07 | 1,388 |
| 2024-12-24 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 179 |
| 2024-12-23 | $20.05 | $20.05 | $19.66 | $19.78 | $19.78 | 2,189 |
| 2024-12-20 | $19.76 | $20.36 | $19.76 | $20.13 | $20.13 | 4,079 |
| 2024-12-19 | $20.28 | $20.28 | $19.89 | $20.28 | $20.28 | 1,843 |
| 2024-12-18 | $20.54 | $20.82 | $20.49 | $20.81 | $20.81 | 949 |
| 2024-12-17 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 689 |
| 2024-12-16 | $20.90 | $20.99 | $20.70 | $20.99 | $20.99 | 6,141 |
| 2024-12-13 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 446 |
| 2024-12-12 | $21.23 | $21.46 | $21.22 | $21.46 | $21.46 | 1,523 |
| 2024-12-11 | $20.66 | $21.55 | $20.66 | $21.53 | $21.53 | 6,694 |
| 2024-12-10 | $21.68 | $21.68 | $21.26 | $21.48 | $21.48 | 1,445 |
| 2024-12-09 | $21.76 | $21.76 | $21.16 | $21.51 | $21.51 | 950 |
| 2024-12-06 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 246 |
| 2024-12-05 | $21.52 | $21.52 | $21.16 | $21.49 | $21.49 | 2,248 |
| 2024-12-04 | $21.21 | $21.51 | $21.19 | $21.19 | $21.19 | 645 |
| 2024-12-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 377 |
| 2024-12-02 | $21.57 | $21.69 | $21.57 | $21.60 | $21.60 | 8,243 |
| 2024-11-29 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 161 |
| 2024-11-27 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 536 |
| 2024-11-26 | $21.35 | $21.79 | $21.35 | $21.79 | $21.79 | 3,589 |
| 2024-11-25 | $22.13 | $22.13 | $21.77 | $21.77 | $21.77 | 2,291 |
| 2024-11-22 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 439 |
| 2024-11-21 | $21.52 | $21.54 | $21.12 | $21.12 | $21.12 | 1,559 |
| 2024-11-20 | $20.70 | $21.00 | $20.70 | $21.00 | $21.00 | 3,389 |
| 2024-11-19 | $21.22 | $21.31 | $20.96 | $21.31 | $21.31 | 1,418 |
| 2024-11-18 | $20.95 | $21.79 | $20.95 | $21.38 | $21.38 | 1,097 |
| 2024-11-15 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 280 |
| 2024-11-14 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 329 |
| 2024-11-13 | $20.60 | $20.60 | $20.51 | $20.53 | $20.53 | 1,100 |
| 2024-11-12 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 674 |
| 2024-11-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 494 |
| 2024-11-08 | $21.42 | $21.47 | $21.25 | $21.25 | $21.25 | 1,536 |
| 2024-11-07 | $21.28 | $21.57 | $21.28 | $21.57 | $21.57 | 750 |
| 2024-11-06 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 351 |
| 2024-11-05 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 926 |
| 2024-11-04 | $20.46 | $20.97 | $20.46 | $20.97 | $20.97 | 1,238 |
| 2024-11-01 | $20.90 | $20.96 | $20.69 | $20.69 | $20.69 | 2,045 |
| 2024-10-31 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 808 |
| 2024-10-30 | $20.81 | $21.31 | $20.81 | $20.94 | $20.94 | 1,135 |
| 2024-10-29 | $21.26 | $21.34 | $21.26 | $21.34 | $21.34 | 932 |
| 2024-10-28 | $21.75 | $21.76 | $21.40 | $21.40 | $21.40 | 2,379 |
| 2024-10-25 | $20.81 | $21.31 | $20.81 | $21.31 | $21.31 | 1,197 |
| 2024-10-24 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 376 |
| 2024-10-23 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 1,563 |
| 2024-10-22 | $21.42 | $21.42 | $21.34 | $21.34 | $21.34 | 1,140 |
| 2024-10-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 173 |
| 2024-10-18 | $21.63 | $21.70 | $21.63 | $21.70 | $21.70 | 1,676 |
| 2024-10-17 | $21.79 | $21.84 | $21.47 | $21.47 | $21.47 | 3,660 |
| 2024-10-16 | $21.62 | $21.62 | $21.15 | $21.33 | $21.33 | 5,003 |
| 2024-10-15 | $21.74 | $21.79 | $21.63 | $21.63 | $21.63 | 2,487 |
| 2024-10-14 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 334 |
| 2024-10-11 | $21.35 | $21.43 | $21.23 | $21.43 | $21.43 | 2,274 |
| 2024-10-10 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 16 |
| 2024-10-09 | $21.11 | $21.24 | $20.93 | $21.11 | $21.11 | 3,666 |
| 2024-10-08 | $21.06 | $21.06 | $20.83 | $20.83 | $20.83 | 632 |
| 2024-10-07 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 3,569 |
| 2024-10-04 | $21.03 | $21.03 | $20.79 | $20.79 | $20.79 | 596 |
| 2024-10-03 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 330 |
| 2024-10-02 | $21.46 | $21.46 | $21.05 | $21.23 | $21.23 | 1,715 |
| 2024-10-01 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 290 |
| 2024-09-30 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 112 |
| 2024-09-27 | $22.32 | $22.47 | $22.32 | $22.47 | $22.47 | 959 |
| 2024-09-26 | $22.57 | $22.57 | $22.06 | $22.06 | $22.06 | 544 |
| 2024-09-25 | $22.30 | $22.30 | $22.05 | $22.05 | $22.05 | 984 |
| 2024-09-24 | $22.19 | $22.30 | $21.81 | $21.81 | $21.81 | 967 |
| 2024-09-23 | $22.24 | $22.24 | $22.23 | $22.23 | $22.23 | 1,984 |
| 2024-09-20 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 822 |
| 2024-09-19 | $22.50 | $22.58 | $22.50 | $22.58 | $22.58 | 1,057 |
| 2024-09-18 | $22.08 | $22.43 | $22.04 | $22.04 | $22.04 | 5,153 |
| 2024-09-17 | $22.32 | $22.32 | $22.29 | $22.29 | $22.29 | 1,369 |
| 2024-09-16 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 157 |
| 2024-09-13 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 227 |
| 2024-09-12 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 129 |
| 2024-09-11 | $22.08 | $22.13 | $21.51 | $22.13 | $22.13 | 2,790 |
| 2024-09-10 | $21.64 | $21.67 | $21.64 | $21.67 | $21.67 | 1,431 |
| 2024-09-09 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 479 |
| 2024-09-06 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 1,431 |
| 2024-09-05 | $21.91 | $21.91 | $21.61 | $21.83 | $21.83 | 1,747 |
| 2024-09-04 | $21.80 | $21.80 | $21.77 | $21.77 | $21.77 | 623 |
| 2024-09-03 | $21.90 | $21.90 | $21.48 | $21.48 | $21.48 | 631 |
| 2024-08-30 | $21.84 | $21.95 | $21.81 | $21.95 | $21.95 | 1,680 |
| 2024-08-29 | $21.87 | $21.87 | $21.84 | $21.86 | $21.86 | 1,858 |
| 2024-08-28 | $21.35 | $21.72 | $21.35 | $21.68 | $21.68 | 14,815 |
| 2024-08-27 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 390 |
| 2024-08-26 | $20.99 | $21.61 | $20.94 | $20.94 | $20.94 | 1,603 |
| 2024-08-23 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 228 |
| 2024-08-22 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 354 |
| 2024-08-21 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 519 |
| 2024-08-20 | $21.34 | $21.34 | $21.25 | $21.28 | $21.28 | 1,240 |
| 2024-08-19 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 421 |
| 2024-08-16 | $21.06 | $21.21 | $21.06 | $21.21 | $21.21 | 1,033 |
| 2024-08-15 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 626 |
| 2024-08-14 | $20.84 | $20.84 | $20.28 | $20.28 | $20.28 | 386 |
| 2024-08-13 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 198 |
| 2024-08-12 | $20.54 | $20.62 | $20.54 | $20.56 | $20.56 | 1,147 |
| 2024-08-09 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 465 |
| 2024-08-08 | $21.05 | $21.05 | $20.25 | $20.50 | $20.34 | 9,763 |
| 2024-08-07 | $20.17 | $20.17 | $20.17 | $20.17 | $20.01 | 765 |
| 2024-08-06 | $20.17 | $20.17 | $20.17 | $20.17 | $20.01 | 825 |
| 2024-08-05 | $20.66 | $21.00 | $20.66 | $21.00 | $20.83 | 1,336 |
| 2024-08-02 | $21.38 | $21.38 | $21.25 | $21.34 | $21.17 | 4,872 |
| 2024-08-01 | $21.86 | $21.86 | $21.66 | $21.66 | $21.49 | 2,213 |
| 2024-07-31 | $22.37 | $22.37 | $22.36 | $22.36 | $22.36 | 392 |
| 2024-07-30 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 770 |
| 2024-07-29 | $22.55 | $22.55 | $22.47 | $22.47 | $22.47 | 1,449 |
| 2024-07-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 562 |
| 2024-07-25 | $22.17 | $22.25 | $22.17 | $22.25 | $22.25 | 535 |
| 2024-07-24 | $22.75 | $22.75 | $22.53 | $22.53 | $22.53 | 14,633 |
| 2024-07-23 | $21.85 | $22.15 | $21.44 | $21.44 | $21.44 | 11,242 |
| 2024-07-22 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1,115 |
| 2024-07-19 | $21.84 | $21.84 | $21.76 | $21.81 | $21.81 | 1,425 |
| 2024-07-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 513 |
| 2024-07-17 | $22.20 | $22.23 | $22.20 | $22.23 | $22.23 | 1,753 |
| 2024-07-16 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 775 |
| 2024-07-15 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 445 |
| 2024-07-12 | $22.12 | $22.31 | $22.12 | $22.17 | $22.17 | 801 |
| 2024-07-11 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 744 |
| 2024-07-10 | $21.81 | $21.87 | $21.81 | $21.87 | $21.87 | 512 |
| 2024-07-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 121 |
| 2024-07-08 | $21.83 | $21.90 | $21.83 | $21.90 | $21.90 | 778 |
| 2024-07-05 | $21.77 | $21.81 | $21.77 | $21.78 | $21.78 | 659 |
| 2024-07-03 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 350 |
| 2024-07-02 | $21.04 | $21.20 | $21.04 | $21.20 | $21.20 | 434 |
| 2024-07-01 | $21.39 | $21.39 | $21.33 | $21.33 | $21.33 | 789 |
| 2024-06-28 | $21.64 | $21.67 | $21.62 | $21.62 | $21.62 | 1,318 |
| 2024-06-27 | $21.89 | $21.89 | $21.76 | $21.79 | $21.79 | 1,322 |
| 2024-06-26 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 371 |
| 2024-06-25 | $22.01 | $22.11 | $22.00 | $22.07 | $22.07 | 2,063 |
| 2024-06-24 | $22.05 | $22.17 | $21.99 | $22.01 | $22.01 | 16,633 |
| 2024-06-21 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 524 |
| 2024-06-20 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 321 |
| 2024-06-18 | $22.55 | $22.55 | $21.92 | $22.05 | $22.05 | 9,902 |
| 2024-06-17 | $21.72 | $21.72 | $21.35 | $21.67 | $21.67 | 1,424 |
| 2024-06-14 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 381 |
| 2024-06-13 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 401 |
| 2024-06-12 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 484 |
| 2024-06-11 | $20.59 | $20.66 | $20.59 | $20.66 | $20.66 | 1,146 |
| 2024-06-10 | $21.29 | $21.30 | $21.28 | $21.28 | $21.28 | 1,997 |
| 2024-06-07 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 193 |
| 2024-06-06 | $22.20 | $22.20 | $21.54 | $21.58 | $21.28 | 37,359 |
| 2024-06-05 | $21.59 | $22.24 | $21.59 | $22.24 | $21.93 | 459 |
| 2024-06-04 | $21.87 | $21.87 | $21.65 | $21.65 | $21.35 | 3,489 |
| 2024-06-03 | $21.96 | $21.96 | $21.52 | $21.52 | $21.22 | 493 |
| 2024-05-31 | $21.81 | $22.42 | $21.57 | $21.57 | $21.26 | 2,066 |
| 2024-05-30 | $21.65 | $21.88 | $21.33 | $21.33 | $21.03 | 4,221 |
| 2024-05-29 | $21.21 | $21.21 | $21.05 | $21.05 | $20.76 | 3,981 |
| 2024-05-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.61 | 842 |
| 2024-05-24 | $21.61 | $21.69 | $21.61 | $21.63 | $21.33 | 2,714 |
| 2024-05-23 | $21.67 | $21.67 | $21.08 | $21.08 | $20.79 | 3,879 |
| 2024-05-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.18 | 290 |
| 2024-05-21 | $21.48 | $21.48 | $21.47 | $21.47 | $21.17 | 7,587 |
| 2024-05-20 | $21.65 | $21.78 | $21.65 | $21.78 | $21.48 | 2,807 |
| 2024-05-17 | $21.44 | $21.69 | $21.44 | $21.69 | $21.39 | 5,837 |
| 2024-05-16 | $21.43 | $21.54 | $21.39 | $21.46 | $21.16 | 3,878 |
| 2024-05-15 | $21.19 | $21.47 | $21.19 | $21.39 | $21.09 | 33,153 |
| 2024-05-14 | $21.33 | $21.39 | $21.33 | $21.39 | $21.09 | 697 |
| 2024-05-13 | $21.26 | $21.26 | $21.26 | $21.26 | $20.96 | 500 |
| 2024-05-10 | $21.30 | $21.30 | $21.30 | $21.30 | $21.00 | 368 |
| 2024-05-09 | $21.36 | $21.38 | $21.29 | $21.29 | $20.99 | 466 |
| 2024-05-08 | $21.22 | $21.30 | $21.21 | $21.21 | $20.91 | 2,489 |
| 2024-05-07 | $20.83 | $20.83 | $20.83 | $20.83 | $20.53 | 379 |
| 2024-05-06 | $20.63 | $20.86 | $20.54 | $20.54 | $20.25 | 727 |
| 2024-05-03 | $20.38 | $20.38 | $20.38 | $20.38 | $20.09 | 532 |
| 2024-05-02 | $20.34 | $20.34 | $20.05 | $20.05 | $19.77 | 1,716 |
| 2024-05-01 | $20.05 | $20.05 | $20.05 | $20.05 | $19.77 | 619 |
| 2024-04-30 | $20.05 | $20.05 | $20.05 | $20.05 | $19.77 | 436 |
| 2024-04-29 | $20.10 | $20.10 | $20.02 | $20.05 | $19.77 | 3,327 |
| 2024-04-26 | $20.04 | $20.04 | $19.99 | $20.04 | $19.75 | 16,912 |
| 2024-04-25 | $19.83 | $19.83 | $19.83 | $19.83 | $19.56 | 276 |
| 2024-04-24 | $20.15 | $20.15 | $19.83 | $19.99 | $19.71 | 9,299 |
| 2024-04-23 | $20.02 | $20.05 | $19.95 | $19.95 | $19.67 | 1,160 |
| 2024-04-22 | $19.61 | $19.78 | $19.60 | $19.73 | $19.45 | 5,451 |
| 2024-04-19 | $19.46 | $19.46 | $19.38 | $19.38 | $19.11 | 5,402 |
| 2024-04-18 | $19.51 | $19.59 | $19.51 | $19.59 | $19.31 | 8,270 |
| 2024-04-17 | $19.56 | $19.64 | $19.56 | $19.64 | $19.37 | 747 |
| 2024-04-16 | $19.58 | $19.60 | $19.50 | $19.60 | $19.32 | 6,480 |
| 2024-04-15 | $20.37 | $20.37 | $20.37 | $20.37 | $20.08 | 215 |
| 2024-04-12 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 121 |
| 2024-04-11 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 2,603 |
| 2024-04-10 | $20.68 | $20.72 | $20.68 | $20.72 | $20.72 | 1,153 |
| 2024-04-09 | $20.85 | $20.90 | $20.78 | $20.90 | $20.90 | 1,727 |
| 2024-04-08 | $20.47 | $20.51 | $20.47 | $20.51 | $20.51 | 346 |
| 2024-04-05 | $20.28 | $20.38 | $20.28 | $20.38 | $20.38 | 1,265 |
| 2024-04-04 | $20.80 | $20.86 | $20.79 | $20.79 | $20.79 | 3,205 |
| 2024-04-03 | $20.61 | $20.80 | $20.61 | $20.73 | $20.73 | 1,508 |
| 2024-04-02 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1,076 |
| 2024-04-01 | $22.25 | $22.25 | $21.15 | $21.15 | $21.15 | 1,076 |
| 2024-03-28 | $21.06 | $21.21 | $20.88 | $21.20 | $21.20 | 12,763 |
| 2024-03-27 | $21.10 | $21.16 | $21.09 | $21.16 | $21.16 | 32,390 |
| 2024-03-26 | $21.05 | $21.07 | $21.05 | $21.07 | $21.07 | 986 |
| 2024-03-25 | $21.15 | $21.15 | $21.05 | $21.15 | $21.15 | 3,568 |
| 2024-03-22 | $21.07 | $21.07 | $20.90 | $20.90 | $20.90 | 4,953 |
| 2024-03-21 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 613 |
| 2024-03-20 | $20.83 | $20.98 | $20.81 | $20.98 | $20.98 | 3,064 |
| 2024-03-19 | $20.85 | $20.85 | $20.84 | $20.84 | $20.84 | 2,922 |
| 2024-03-18 | $20.92 | $20.94 | $20.85 | $20.85 | $20.85 | 2,027 |
| 2024-03-15 | $20.93 | $21.06 | $20.86 | $20.86 | $20.86 | 1,191 |
| 2024-03-14 | $21.06 | $21.06 | $21.01 | $21.01 | $21.01 | 948 |
| 2024-03-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 1,034 |
| 2024-03-12 | $20.83 | $20.83 | $20.53 | $20.75 | $20.75 | 226 |
| 2024-03-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 226 |
| 2024-03-08 | $20.70 | $20.75 | $20.69 | $20.75 | $20.75 | 3,601 |
| 2024-03-07 | $20.64 | $20.66 | $20.33 | $20.33 | $20.33 | 3,010 |
| 2024-03-06 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 324 |
| 2024-03-05 | $20.58 | $20.58 | $20.51 | $20.51 | $20.51 | 552 |
| 2024-03-04 | $20.61 | $20.64 | $20.52 | $20.52 | $20.52 | 1,534 |
| 2024-03-01 | $20.57 | $20.57 | $20.56 | $20.56 | $20.56 | 1,037 |
| 2024-02-29 | $20.54 | $20.54 | $20.49 | $20.49 | $20.49 | 2,175 |
| 2024-02-28 | $20.56 | $20.56 | $20.49 | $20.49 | $20.49 | 3,132 |
| 2024-02-27 | $20.55 | $20.60 | $20.50 | $20.59 | $20.59 | 7,164 |
| 2024-02-26 | $20.90 | $20.90 | $20.84 | $20.84 | $20.84 | 1,528 |
| 2024-02-23 | $20.79 | $20.90 | $20.79 | $20.90 | $20.90 | 1,894 |
| 2024-02-22 | $20.72 | $20.87 | $20.68 | $20.82 | $20.82 | 5,806 |
| 2024-02-21 | $20.56 | $20.70 | $20.55 | $20.55 | $20.55 | 1,758 |
| 2024-02-20 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 506 |
| 2024-02-16 | $20.56 | $20.56 | $20.52 | $20.52 | $20.52 | 1,891 |
| 2024-02-15 | $20.30 | $20.43 | $20.30 | $20.39 | $20.39 | 7,389 |
| 2024-02-14 | $20.06 | $20.06 | $19.98 | $19.98 | $19.98 | 1,528 |
| 2024-02-13 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 516 |
| 2024-02-12 | $20.36 | $20.36 | $20.29 | $20.29 | $20.29 | 617 |
| 2024-02-09 | $20.17 | $20.17 | $20.16 | $20.16 | $20.16 | 341 |
| 2024-02-08 | $20.11 | $20.11 | $19.97 | $19.99 | $19.99 | 1,702 |
| 2024-02-07 | $20.00 | $20.03 | $19.96 | $20.00 | $20.00 | 1,969 |
| 2024-02-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 2,680 |
| 2024-02-05 | $19.60 | $19.77 | $19.60 | $19.74 | $19.74 | 3,417 |
| 2024-02-02 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 384 |
| 2024-02-01 | $19.70 | $19.78 | $19.63 | $19.78 | $19.78 | 1,499 |
| 2024-01-31 | $19.79 | $19.79 | $19.55 | $19.55 | $19.55 | 2,148 |
| 2024-01-30 | $19.68 | $19.69 | $19.68 | $19.68 | $19.68 | 4,435 |
| 2024-01-29 | $19.15 | $19.40 | $19.15 | $19.40 | $19.40 | 467 |
| 2024-01-26 | $19.69 | $19.69 | $19.55 | $19.55 | $19.55 | 1,714 |
| 2024-01-25 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 244 |
| 2024-01-24 | $19.35 | $19.40 | $19.26 | $19.26 | $19.26 | 1,995 |
| 2024-01-23 | $19.02 | $19.08 | $19.02 | $19.08 | $19.08 | 885 |
| 2024-01-22 | $19.17 | $19.24 | $19.09 | $19.09 | $19.09 | 10,783 |
| 2024-01-19 | $18.96 | $19.07 | $18.89 | $18.89 | $18.89 | 13,561 |
| 2024-01-18 | $18.74 | $18.84 | $18.74 | $18.84 | $18.84 | 882 |
| 2024-01-17 | $18.36 | $18.51 | $18.31 | $18.51 | $18.51 | 42,059 |
| 2024-01-16 | $18.62 | $18.80 | $18.41 | $18.41 | $18.41 | 25,545 |
| 2024-01-12 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 281 |
| 2024-01-11 | $19.56 | $19.66 | $19.56 | $19.66 | $19.66 | 4,133 |
| 2024-01-10 | $20.29 | $20.29 | $20.19 | $20.19 | $20.19 | 1,388 |
| 2024-01-09 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1,014 |
| 2024-01-08 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 491 |
| 2024-01-05 | $19.59 | $20.07 | $19.59 | $20.07 | $20.07 | 625 |
| 2024-01-04 | $19.53 | $19.86 | $19.49 | $19.49 | $19.49 | 2,039 |
| 2024-01-03 | $20.00 | $20.00 | $19.10 | $19.10 | $19.10 | 686 |
| 2024-01-02 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 219 |
| 2023-12-29 | $19.48 | $20.06 | $19.48 | $20.06 | $20.06 | 797 |
| 2023-12-28 | $20.33 | $20.33 | $19.77 | $19.93 | $19.93 | 2,132 |
| 2023-12-27 | $20.02 | $20.32 | $19.79 | $20.32 | $20.32 | 1,176 |
| 2023-12-26 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 343 |
| 2023-12-22 | $19.17 | $19.81 | $18.97 | $18.97 | $18.97 | 2,027 |
| 2023-12-21 | $19.93 | $19.97 | $19.72 | $19.72 | $19.72 | 989 |
| 2023-12-20 | $19.81 | $19.96 | $19.81 | $19.96 | $19.96 | 1,414 |
| 2023-12-19 | $19.74 | $19.78 | $19.74 | $19.78 | $19.78 | 702 |
| 2023-12-18 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 557 |
| 2023-12-15 | $19.75 | $19.75 | $19.20 | $19.63 | $19.63 | 4,055 |
| 2023-12-14 | $20.01 | $20.37 | $20.01 | $20.30 | $20.30 | 5,751 |
| 2023-12-13 | $19.85 | $19.91 | $19.81 | $19.91 | $19.91 | 7,440 |
| 2023-12-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 513 |
| 2023-12-11 | $19.75 | $19.89 | $19.71 | $19.71 | $19.71 | 4,823 |
| 2023-12-08 | $19.81 | $19.81 | $19.62 | $19.62 | $19.62 | 883 |
| 2023-12-07 | $19.53 | $19.53 | $19.40 | $19.40 | $19.40 | 3,084 |
| 2023-12-06 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 255 |
| 2023-12-05 | $19.13 | $19.13 | $18.67 | $18.67 | $18.67 | 477 |
| 2023-12-04 | $18.79 | $19.43 | $18.79 | $19.43 | $19.43 | 4,969 |
| 2023-12-01 | $19.15 | $19.64 | $19.15 | $19.56 | $19.56 | 1,324 |
| 2023-11-30 | $18.90 | $19.22 | $18.85 | $19.22 | $19.22 | 14,413 |
| 2023-11-29 | $18.98 | $19.03 | $18.97 | $18.98 | $18.98 | 2,281 |
| 2023-11-28 | $18.79 | $19.14 | $18.79 | $19.14 | $19.14 | 40,450 |
| 2023-11-27 | $18.39 | $18.67 | $18.39 | $18.67 | $18.67 | 869 |
| 2023-11-24 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 147 |
| 2023-11-22 | $18.68 | $18.75 | $18.68 | $18.69 | $18.69 | 2,278 |
| 2023-11-21 | $18.75 | $18.75 | $18.74 | $18.74 | $18.74 | 1,376 |
| 2023-11-20 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 709 |
| 2023-11-17 | $18.01 | $18.68 | $18.01 | $18.68 | $18.68 | 3,266 |
| 2023-11-16 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 163 |
| 2023-11-15 | $18.52 | $18.61 | $18.35 | $18.61 | $18.61 | 1,368 |
| 2023-11-14 | $18.65 | $18.65 | $18.48 | $18.48 | $18.48 | 1,575 |
| 2023-11-13 | $17.09 | $17.19 | $17.09 | $17.19 | $17.19 | 928 |
| 2023-11-10 | $17.48 | $17.58 | $17.48 | $17.58 | $17.58 | 1,051 |
| 2023-11-09 | $17.87 | $17.87 | $17.61 | $17.61 | $17.61 | 1,422 |
| 2023-11-08 | $17.79 | $17.79 | $17.73 | $17.73 | $17.73 | 660 |
| 2023-11-07 | $17.80 | $17.80 | $17.76 | $17.76 | $17.76 | 844 |
| 2023-11-06 | $17.85 | $17.93 | $17.67 | $17.75 | $17.75 | 7,487 |
| 2023-11-03 | $17.77 | $18.10 | $17.75 | $17.93 | $17.93 | 26,854 |
| 2023-11-02 | $17.59 | $17.69 | $17.52 | $17.52 | $17.52 | 807 |
| 2023-11-01 | $17.35 | $17.35 | $17.21 | $17.21 | $17.21 | 2,875 |
| 2023-10-31 | $17.43 | $17.43 | $17.21 | $17.21 | $17.21 | 4,844 |
| 2023-10-30 | $17.37 | $17.37 | $17.28 | $17.28 | $17.28 | 1,484 |
| 2023-10-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 485 |
| 2023-10-26 | $16.98 | $16.98 | $16.87 | $16.87 | $16.87 | 751 |
| 2023-10-25 | $17.05 | $17.10 | $17.05 | $17.10 | $17.10 | 3,900 |
| 2023-10-24 | $17.08 | $17.09 | $17.08 | $17.09 | $17.09 | 1,279 |
| 2023-10-23 | $16.90 | $17.34 | $16.90 | $17.29 | $17.29 | 1,741 |
| 2023-10-20 | $16.69 | $16.75 | $16.67 | $16.68 | $16.68 | 1,559 |
| 2023-10-19 | $17.08 | $17.08 | $16.93 | $16.96 | $16.96 | 1,018 |
| 2023-10-18 | $17.44 | $17.44 | $17.27 | $17.27 | $17.27 | 783 |
| 2023-10-17 | $17.38 | $17.56 | $17.38 | $17.55 | $17.55 | 3,597 |
| 2023-10-16 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2,528 |
| 2023-10-13 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 608 |
| 2023-10-12 | $17.60 | $17.63 | $17.58 | $17.63 | $17.63 | 546 |
| 2023-10-11 | $17.92 | $17.92 | $17.79 | $17.79 | $17.79 | 498 |
| 2023-10-10 | $17.89 | $17.91 | $17.84 | $17.84 | $17.84 | 18,938 |
| 2023-10-09 | $17.29 | $17.62 | $17.29 | $17.54 | $17.54 | 1,086 |
| 2023-10-06 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 1,459 |
| 2023-10-05 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 546 |
| 2023-10-04 | $17.56 | $17.56 | $17.35 | $17.51 | $17.51 | 1,861 |
| 2023-10-03 | $17.62 | $17.66 | $17.55 | $17.66 | $17.66 | 2,265 |
| 2023-10-02 | $17.65 | $17.73 | $17.65 | $17.73 | $17.73 | 2,397 |
| 2023-09-29 | $18.48 | $18.48 | $18.21 | $18.47 | $18.47 | 1,557 |
| 2023-09-28 | $18.29 | $18.29 | $18.18 | $18.18 | $18.18 | 1,214 |
| 2023-09-27 | $18.00 | $18.00 | $17.97 | $17.97 | $17.97 | 782 |
| 2023-09-26 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 3,952 |
| 2023-09-25 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 372 |
| 2023-09-22 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 582 |
| 2023-09-21 | $18.66 | $18.66 | $18.48 | $18.48 | $18.48 | 2,363 |
| 2023-09-20 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 387 |
| 2023-09-19 | $18.62 | $18.70 | $18.62 | $18.70 | $18.70 | 1,441 |
| 2023-09-18 | $18.62 | $18.62 | $18.50 | $18.61 | $18.61 | 3,089 |
| 2023-09-15 | $18.92 | $18.92 | $18.73 | $18.73 | $18.73 | 1,242 |
| 2023-09-14 | $18.76 | $18.86 | $18.76 | $18.86 | $18.86 | 3,274 |
| 2023-09-13 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 260 |
| 2023-09-12 | $18.54 | $18.71 | $18.50 | $18.71 | $18.71 | 2,201 |
| 2023-09-11 | $18.72 | $18.92 | $18.72 | $18.92 | $18.92 | 1,054 |
| 2023-09-08 | $18.43 | $18.46 | $18.43 | $18.46 | $18.46 | 824 |
| 2023-09-07 | $18.30 | $18.33 | $18.30 | $18.31 | $18.31 | 1,588 |
| 2023-09-06 | $18.24 | $18.30 | $18.24 | $18.30 | $18.30 | 553 |
| 2023-09-05 | $18.52 | $18.65 | $18.52 | $18.65 | $18.65 | 14,566 |
| 2023-09-01 | $18.68 | $18.68 | $18.54 | $18.62 | $18.62 | 3,399 |
| 2023-08-31 | $18.70 | $18.70 | $18.47 | $18.56 | $18.56 | 2,533 |
| 2023-08-30 | $18.66 | $18.79 | $18.63 | $18.79 | $18.79 | 1,578 |
| 2023-08-29 | $18.32 | $18.57 | $18.30 | $18.57 | $18.57 | 8,967 |
| 2023-08-28 | $18.70 | $18.90 | $18.29 | $18.29 | $18.29 | 6,373 |
| 2023-08-25 | $18.11 | $18.11 | $17.98 | $17.99 | $17.99 | 16,046 |
| 2023-08-24 | $18.09 | $18.09 | $18.06 | $18.06 | $18.06 | 1,712 |
| 2023-08-23 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 958 |
| 2023-08-22 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 711 |
| 2023-08-21 | $18.07 | $18.16 | $18.07 | $18.11 | $18.11 | 2,258 |
| 2023-08-18 | $17.90 | $17.94 | $17.90 | $17.94 | $17.94 | 859 |
| 2023-08-17 | $17.88 | $17.93 | $17.88 | $17.93 | $17.93 | 1,815 |
| 2023-08-16 | $18.18 | $18.31 | $18.15 | $18.15 | $18.15 | 8,319 |
| 2023-08-15 | $18.43 | $18.47 | $18.42 | $18.46 | $18.46 | 1,693 |
| 2023-08-14 | $18.44 | $18.83 | $18.44 | $18.50 | $18.50 | 6,205 |
| 2023-08-11 | $18.62 | $18.79 | $18.59 | $18.59 | $18.59 | 754 |
| 2023-08-10 | $19.06 | $19.06 | $18.62 | $18.62 | $18.62 | 944 |
| 2023-08-09 | $19.11 | $19.11 | $19.06 | $19.06 | $18.91 | 883 |
| 2023-08-08 | $18.93 | $19.08 | $18.93 | $19.08 | $18.93 | 798 |
| 2023-08-07 | $19.13 | $19.13 | $19.06 | $19.10 | $18.94 | 6,700 |
| 2023-08-04 | $19.07 | $19.18 | $19.07 | $19.17 | $19.02 | 2,006 |
| 2023-08-03 | $18.97 | $19.02 | $18.94 | $18.94 | $18.79 | 1,103 |
| 2023-08-02 | $19.10 | $19.10 | $19.10 | $19.10 | $18.94 | 352 |
| 2023-08-01 | $18.84 | $19.25 | $18.81 | $19.25 | $19.10 | 1,007 |
| 2023-07-31 | $19.58 | $19.58 | $19.46 | $19.46 | $19.30 | 651 |
| 2023-07-28 | $19.63 | $19.63 | $19.63 | $19.63 | $19.47 | 550 |
| 2023-07-27 | $20.00 | $20.00 | $19.88 | $19.91 | $19.75 | 1,331 |
| 2023-07-26 | $19.16 | $19.35 | $19.13 | $19.35 | $19.19 | 754 |
| 2023-07-25 | $18.98 | $19.06 | $18.98 | $18.99 | $18.84 | 1,871 |
| 2023-07-24 | $19.03 | $19.05 | $19.03 | $19.05 | $18.89 | 917 |
| 2023-07-21 | $19.22 | $19.22 | $19.22 | $19.22 | $19.07 | 965 |
| 2023-07-20 | $19.20 | $19.22 | $19.20 | $19.22 | $19.07 | 904 |
| 2023-07-19 | $19.23 | $19.23 | $19.20 | $19.20 | $19.05 | 2,245 |
| 2023-07-18 | $19.27 | $19.27 | $19.27 | $19.27 | $19.12 | 357 |
| 2023-07-17 | $19.31 | $19.31 | $19.31 | $19.31 | $19.16 | 227 |
| 2023-07-14 | $19.39 | $19.39 | $19.20 | $19.20 | $19.05 | 379 |
| 2023-07-13 | $19.21 | $19.33 | $19.21 | $19.33 | $19.17 | 1,815 |
| 2023-07-12 | $18.88 | $18.93 | $18.88 | $18.93 | $18.78 | 1,491 |
| 2023-07-11 | $18.25 | $18.46 | $18.25 | $18.46 | $18.32 | 8,698 |
| 2023-07-10 | $18.08 | $18.12 | $18.08 | $18.12 | $17.98 | 1,427 |
| 2023-07-07 | $18.02 | $18.17 | $17.99 | $18.11 | $17.97 | 3,886 |
| 2023-07-06 | $17.91 | $18.02 | $17.91 | $18.02 | $17.88 | 1,765 |
| 2023-07-05 | $18.50 | $18.50 | $18.42 | $18.42 | $18.27 | 1,307 |
| 2023-07-03 | $18.40 | $18.42 | $18.40 | $18.42 | $18.27 | 818 |
| 2023-06-30 | $18.05 | $18.05 | $18.05 | $18.05 | $17.91 | 321 |
| 2023-06-29 | $18.09 | $18.21 | $18.05 | $18.05 | $17.91 | 1,021 |
| 2023-06-28 | $18.26 | $18.27 | $18.21 | $18.21 | $18.07 | 1,594 |
| 2023-06-27 | $18.09 | $18.20 | $18.09 | $18.20 | $18.06 | 2,675 |
| 2023-06-26 | $17.79 | $17.82 | $17.74 | $17.74 | $17.60 | 3,080 |
| 2023-06-23 | $17.61 | $17.61 | $17.56 | $17.58 | $17.44 | 2,865 |
| 2023-06-22 | $17.95 | $17.95 | $17.92 | $17.92 | $17.78 | 2,458 |
| 2023-06-21 | $18.08 | $18.24 | $18.08 | $18.20 | $18.05 | 2,843 |
| 2023-06-20 | $18.20 | $18.30 | $18.20 | $18.30 | $18.15 | 878 |
| 2023-06-16 | $18.73 | $18.80 | $18.73 | $18.80 | $18.65 | 656 |
| 2023-06-15 | $18.53 | $18.78 | $18.53 | $18.54 | $18.39 | 1,677 |
| 2023-06-14 | $17.77 | $17.77 | $17.77 | $17.77 | $17.63 | 545 |
| 2023-06-13 | $17.77 | $17.81 | $17.73 | $17.73 | $17.59 | 1,571 |
| 2023-06-12 | $17.81 | $17.81 | $17.81 | $17.81 | $17.67 | 430 |
| 2023-06-09 | $17.81 | $18.03 | $17.75 | $17.75 | $17.61 | 2,983 |
| 2023-06-08 | $17.92 | $17.92 | $17.88 | $17.88 | $17.74 | 961 |
| 2023-06-07 | $17.84 | $17.86 | $17.77 | $17.80 | $17.66 | 7,026 |
| 2023-06-06 | $17.55 | $17.56 | $17.54 | $17.56 | $17.42 | 2,694 |
| 2023-06-05 | $17.38 | $17.47 | $17.38 | $17.47 | $17.33 | 848 |
| 2023-06-02 | $17.64 | $17.64 | $17.54 | $17.59 | $17.45 | 4,943 |
| 2023-06-01 | $17.47 | $17.47 | $17.47 | $17.47 | $17.33 | 514 |
| 2023-05-31 | $17.33 | $17.35 | $17.14 | $17.35 | $17.05 | 1,547 |
| 2023-05-30 | $17.58 | $17.58 | $17.37 | $17.40 | $17.09 | 1,533 |
| 2023-05-26 | $17.42 | $17.44 | $17.39 | $17.40 | $17.09 | 1,456 |
| 2023-05-25 | $17.28 | $17.28 | $17.23 | $17.24 | $16.93 | 1,143 |
| 2023-05-24 | $17.13 | $17.13 | $17.13 | $17.13 | $16.83 | 536 |
| 2023-05-23 | $18.04 | $18.04 | $17.91 | $17.91 | $17.60 | 1,650 |
| 2023-05-22 | $18.10 | $18.43 | $18.04 | $18.07 | $17.75 | 4,606 |
| 2023-05-19 | $18.12 | $18.12 | $18.10 | $18.11 | $18.11 | 5,193 |
| 2023-05-18 | $17.96 | $17.96 | $17.87 | $17.87 | $17.87 | 1,947 |
| 2023-05-17 | $17.54 | $17.69 | $17.54 | $17.68 | $17.68 | 1,549 |
| 2023-05-16 | $17.69 | $17.70 | $17.53 | $17.53 | $17.53 | 11,096 |
| 2023-05-15 | $17.39 | $17.55 | $17.39 | $17.50 | $17.50 | 7,205 |
| 2023-05-12 | $17.44 | $17.44 | $17.36 | $17.36 | $17.36 | 1,575 |
| 2023-05-11 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 396 |
| 2023-05-10 | $17.59 | $17.59 | $17.50 | $17.50 | $17.50 | 1,427 |
| 2023-05-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1,715 |
| 2023-05-08 | $17.52 | $17.56 | $17.48 | $17.56 | $17.56 | 2,108 |
| 2023-05-05 | $17.41 | $17.54 | $17.41 | $17.54 | $17.54 | 488 |
| 2023-05-04 | $17.00 | $17.11 | $17.00 | $17.11 | $17.11 | 1,847 |
| 2023-05-03 | $17.76 | $17.82 | $17.76 | $17.79 | $17.79 | 2,268 |
| 2023-05-02 | $17.75 | $17.76 | $17.65 | $17.69 | $17.69 | 4,052 |
| 2023-05-01 | $18.06 | $18.36 | $17.87 | $17.87 | $17.87 | 6,683 |
| 2023-04-28 | $17.92 | $18.12 | $17.92 | $18.07 | $18.07 | 6,780 |
| 2023-04-27 | $17.77 | $17.88 | $17.77 | $17.86 | $17.86 | 5,373 |
| 2023-04-26 | $17.90 | $17.95 | $17.88 | $17.94 | $17.94 | 2,152 |
| 2023-04-25 | $17.69 | $17.77 | $17.60 | $17.60 | $17.60 | 5,001 |
| 2023-04-24 | $17.76 | $17.76 | $17.67 | $17.72 | $17.72 | 1,543 |
| 2023-04-21 | $17.64 | $17.71 | $17.60 | $17.60 | $17.60 | 1,308 |
| 2023-04-20 | $17.62 | $17.62 | $17.57 | $17.57 | $17.57 | 601 |
| 2023-04-19 | $17.51 | $17.51 | $17.38 | $17.41 | $17.41 | 581 |
| 2023-04-18 | $17.43 | $17.49 | $17.43 | $17.46 | $17.46 | 2,673 |
| 2023-04-17 | $17.22 | $17.25 | $17.15 | $17.25 | $17.25 | 15,024 |
| 2023-04-14 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 928 |
| 2023-04-13 | $17.08 | $17.19 | $17.08 | $17.12 | $17.12 | 2,392 |
| 2023-04-12 | $16.90 | $16.98 | $16.86 | $16.86 | $16.86 | 2,610 |
| 2023-04-11 | $16.85 | $16.85 | $16.74 | $16.74 | $16.74 | 968 |
| 2023-04-10 | $16.50 | $17.25 | $16.50 | $17.25 | $17.25 | 5,771 |
| 2023-04-06 | $16.81 | $16.95 | $16.79 | $16.95 | $16.95 | 782 |
| 2023-04-05 | $16.70 | $16.89 | $16.70 | $16.89 | $16.89 | 845 |
| 2023-04-04 | $17.16 | $17.16 | $16.97 | $16.97 | $16.97 | 3,754 |
| 2023-04-03 | $17.02 | $17.16 | $17.02 | $17.14 | $17.14 | 24,890 |
| 2023-03-31 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 2,835 |
| 2023-03-30 | $16.99 | $17.00 | $16.98 | $17.00 | $17.00 | 4,174 |
| 2023-03-29 | $16.45 | $16.58 | $16.45 | $16.58 | $16.58 | 1,013 |
| 2023-03-28 | $16.35 | $16.50 | $16.29 | $16.34 | $16.34 | 9,525 |
| 2023-03-27 | $16.41 | $16.61 | $16.37 | $16.51 | $16.51 | 2,999 |
| 2023-03-24 | $16.11 | $16.27 | $15.95 | $16.19 | $16.19 | 4,602 |
| 2023-03-23 | $16.67 | $16.79 | $16.40 | $16.45 | $16.45 | 3,652 |
| 2023-03-22 | $16.98 | $17.17 | $16.92 | $17.06 | $17.06 | 11,776 |
| 2023-03-21 | $16.74 | $16.85 | $16.73 | $16.83 | $16.83 | 1,178 |
| 2023-03-20 | $16.38 | $16.49 | $16.38 | $16.49 | $16.49 | 3,264 |
| 2023-03-17 | $16.25 | $16.28 | $16.25 | $16.28 | $16.28 | 897 |
| 2023-03-16 | $16.00 | $16.36 | $16.00 | $16.36 | $16.36 | 2,570 |
| 2023-03-15 | $15.89 | $15.89 | $15.77 | $15.77 | $15.77 | 673 |
| 2023-03-14 | $16.20 | $16.26 | $16.20 | $16.24 | $16.24 | 13,056 |
| 2023-03-13 | $16.02 | $16.02 | $15.92 | $15.92 | $15.92 | 1,598 |
| 2023-03-10 | $16.67 | $16.67 | $16.43 | $16.43 | $16.43 | 7,593 |
| 2023-03-09 | $16.78 | $16.78 | $16.41 | $16.41 | $16.41 | 7,828 |
| 2023-03-08 | $16.00 | $16.17 | $16.00 | $16.15 | $16.15 | 2,278 |
| 2023-03-07 | $16.22 | $16.22 | $16.04 | $16.04 | $16.04 | 2,533 |
| 2023-03-06 | $16.13 | $16.22 | $16.13 | $16.19 | $16.19 | 7,854 |
| 2023-03-03 | $16.09 | $16.22 | $16.08 | $16.12 | $16.12 | 2,414 |
| 2023-03-02 | $15.92 | $16.09 | $15.92 | $16.09 | $16.09 | 6,439 |
| 2023-03-01 | $16.35 | $16.35 | $16.25 | $16.25 | $16.25 | 11,801 |
| 2023-02-28 | $16.08 | $16.12 | $16.04 | $16.05 | $16.05 | 5,898 |
| 2023-02-27 | $16.14 | $16.20 | $16.14 | $16.18 | $16.18 | 2,161 |
| 2023-02-24 | $15.97 | $16.09 | $15.92 | $15.93 | $15.93 | 936 |
| 2023-02-23 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 577 |
| 2023-02-22 | $16.41 | $16.41 | $16.02 | $16.02 | $16.02 | 1,438 |
| 2023-02-21 | $16.40 | $16.40 | $16.27 | $16.27 | $16.27 | 5,671 |
| 2023-02-17 | $16.16 | $16.17 | $16.16 | $16.17 | $16.17 | 547 |
| 2023-02-16 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 1,095 |
| 2023-02-15 | $16.03 | $16.18 | $16.03 | $16.17 | $16.17 | 1,461 |
| 2023-02-14 | $16.18 | $16.22 | $16.18 | $16.22 | $16.22 | 2,387 |
| 2023-02-13 | $16.11 | $16.20 | $16.11 | $16.18 | $16.18 | 1,964 |
| 2023-02-10 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 411 |
| 2023-02-09 | $16.50 | $16.50 | $16.34 | $16.37 | $16.37 | 2,943 |
| 2023-02-08 | $16.22 | $16.32 | $16.21 | $16.24 | $16.24 | 4,387 |
| 2023-02-07 | $16.08 | $16.18 | $16.08 | $16.12 | $16.12 | 2,393 |
| 2023-02-06 | $16.41 | $16.41 | $16.16 | $16.25 | $16.25 | 4,818 |
| 2023-02-03 | $16.60 | $16.69 | $16.60 | $16.69 | $16.69 | 2,458 |
| 2023-02-02 | $16.77 | $16.77 | $16.66 | $16.67 | $16.67 | 3,241 |
| 2023-02-01 | $16.35 | $16.53 | $16.33 | $16.53 | $16.53 | 4,551 |
| 2023-01-31 | $16.46 | $16.46 | $16.45 | $16.45 | $16.45 | 1,434 |
| 2023-01-30 | $16.49 | $16.49 | $16.47 | $16.47 | $16.47 | 1,749 |
| 2023-01-27 | $16.46 | $16.64 | $16.46 | $16.54 | $16.54 | 2,449 |
| 2023-01-26 | $16.52 | $16.60 | $16.52 | $16.60 | $16.60 | 1,323 |
| 2023-01-25 | $16.24 | $16.42 | $16.24 | $16.42 | $16.42 | 2,140 |
| 2023-01-24 | $16.19 | $16.24 | $16.19 | $16.19 | $16.19 | 2,462 |
| 2023-01-23 | $16.19 | $16.19 | $16.17 | $16.18 | $16.18 | 3,644 |
| 2023-01-20 | $16.32 | $16.52 | $16.32 | $16.52 | $16.52 | 2,580 |
| 2023-01-19 | $16.29 | $16.39 | $16.29 | $16.39 | $16.39 | 4,885 |
| 2023-01-18 | $16.39 | $16.39 | $16.18 | $16.20 | $16.20 | 2,056 |
| 2023-01-17 | $16.08 | $16.14 | $16.08 | $16.11 | $16.11 | 1,527 |
| 2023-01-13 | $15.89 | $16.00 | $15.89 | $16.00 | $16.00 | 752 |
| 2023-01-12 | $15.73 | $15.81 | $15.73 | $15.78 | $15.78 | 983 |
| 2023-01-11 | $15.67 | $15.73 | $15.61 | $15.73 | $15.73 | 9,477 |
| 2023-01-10 | $15.56 | $15.64 | $15.50 | $15.64 | $15.64 | 1,322 |
| 2023-01-09 | $15.60 | $15.63 | $15.53 | $15.53 | $15.53 | 5,943 |
| 2023-01-06 | $15.39 | $15.49 | $15.39 | $15.49 | $15.49 | 1,996 |
| 2023-01-05 | $15.20 | $15.20 | $15.13 | $15.13 | $15.13 | 6,030 |
| 2023-01-04 | $15.42 | $15.42 | $15.25 | $15.38 | $15.38 | 8,554 |
| 2023-01-03 | $15.03 | $15.16 | $14.95 | $15.16 | $15.16 | 4,471 |
| 2022-12-30 | $15.24 | $15.24 | $14.91 | $15.01 | $15.01 | 2,020 |
| 2022-12-29 | $14.88 | $14.98 | $14.87 | $14.93 | $14.93 | 3,919 |
| 2022-12-28 | $14.94 | $14.95 | $14.70 | $14.73 | $14.73 | 24,262 |
| 2022-12-27 | $14.69 | $14.96 | $14.44 | $14.96 | $14.96 | 8,449 |
| 2022-12-23 | $14.21 | $15.54 | $14.21 | $14.89 | $14.89 | 2,452 |
| 2022-12-22 | $14.80 | $14.80 | $14.58 | $14.71 | $14.71 | 271,003 |
| 2022-12-21 | $14.75 | $14.93 | $14.75 | $14.87 | $14.87 | 9,050 |
| 2022-12-20 | $14.59 | $14.66 | $14.59 | $14.62 | $14.62 | 8,509 |
| 2022-12-19 | $14.79 | $14.84 | $14.56 | $14.63 | $14.63 | 10,814 |
| 2022-12-16 | $14.77 | $14.82 | $14.59 | $14.82 | $14.82 | 4,702 |
| 2022-12-15 | $15.30 | $15.30 | $15.10 | $15.13 | $15.13 | 5,843 |
| 2022-12-14 | $15.23 | $15.37 | $15.23 | $15.33 | $15.33 | 10,011 |
| 2022-12-13 | $15.08 | $15.12 | $15.07 | $15.12 | $15.12 | 2,632 |
| 2022-12-12 | $15.29 | $15.32 | $15.19 | $15.27 | $15.27 | 7,195 |
| 2022-12-09 | $15.38 | $15.40 | $15.25 | $15.25 | $15.25 | 3,981 |
| 2022-12-08 | $15.09 | $15.16 | $15.07 | $15.07 | $15.07 | 3,543 |
| 2022-12-07 | $15.10 | $15.10 | $14.98 | $14.98 | $14.98 | 12,613 |
| 2022-12-06 | $15.07 | $15.15 | $14.95 | $15.04 | $15.04 | 6,296 |
| 2022-12-05 | $15.20 | $15.20 | $14.96 | $14.97 | $14.97 | 3,155 |
| 2022-12-02 | $15.08 | $15.28 | $15.08 | $15.28 | $15.28 | 9,179 |
| 2022-12-01 | $15.18 | $15.29 | $15.07 | $15.09 | $15.09 | 15,370 |
| 2022-11-30 | $14.92 | $14.93 | $14.66 | $14.89 | $14.89 | 18,395 |
| 2022-11-29 | $14.59 | $14.61 | $14.54 | $14.56 | $14.56 | 23,797 |
| 2022-11-28 | $14.76 | $14.76 | $14.43 | $14.44 | $14.44 | 9,756 |
| 2022-11-25 | $14.62 | $14.70 | $14.62 | $14.70 | $14.70 | 2,048 |
| 2022-11-23 | $14.68 | $14.78 | $14.68 | $14.75 | $14.75 | 5,999 |
| 2022-11-22 | $14.25 | $14.43 | $14.25 | $14.43 | $14.43 | 2,567 |
| 2022-11-21 | $14.08 | $14.10 | $14.01 | $14.10 | $14.10 | 3,108 |
| 2022-11-18 | $14.04 | $14.08 | $14.00 | $14.04 | $14.04 | 11,027 |
| 2022-11-17 | $13.79 | $14.04 | $13.79 | $14.04 | $14.04 | 3,860 |
| 2022-11-16 | $13.97 | $13.97 | $13.83 | $13.89 | $13.89 | 4,380 |
| 2022-11-15 | $13.92 | $14.00 | $13.76 | $13.85 | $13.85 | 9,101 |
| 2022-11-14 | $13.74 | $13.76 | $13.67 | $13.73 | $13.73 | 12,375 |
| 2022-11-11 | $13.04 | $13.13 | $12.99 | $13.12 | $13.12 | 3,457 |
| 2022-11-10 | $12.71 | $13.08 | $12.71 | $13.07 | $13.07 | 6,269 |
| 2022-11-09 | $12.49 | $12.56 | $12.38 | $12.42 | $12.42 | 6,215 |
| 2022-11-08 | $13.03 | $13.24 | $13.03 | $13.14 | $13.14 | 19,814 |
| 2022-11-07 | $13.23 | $13.24 | $13.06 | $13.09 | $13.09 | 17,314 |
| 2022-11-04 | $13.05 | $13.13 | $12.98 | $13.13 | $13.13 | 11,832 |
| 2022-11-03 | $12.43 | $12.61 | $12.40 | $12.54 | $12.54 | 16,987 |
| 2022-11-02 | $12.69 | $12.83 | $12.52 | $12.57 | $12.57 | 63,147 |
| 2022-11-01 | $13.08 | $13.08 | $12.93 | $12.95 | $12.95 | 12,962 |
| 2022-10-31 | $12.74 | $12.98 | $12.70 | $12.70 | $12.70 | 14,090 |
| 2022-10-28 | $12.79 | $12.94 | $12.79 | $12.94 | $12.94 | 8,597 |
| 2022-10-27 | $12.95 | $13.02 | $12.82 | $12.90 | $12.90 | 31,782 |
| 2022-10-26 | $13.02 | $13.12 | $12.97 | $13.02 | $13.02 | 4,343 |
| 2022-10-25 | $12.72 | $12.92 | $12.72 | $12.91 | $12.91 | 31,995 |
| 2022-10-24 | $12.62 | $12.65 | $12.48 | $12.54 | $12.54 | 58,838 |
| 2022-10-21 | $12.21 | $12.46 | $12.21 | $12.45 | $12.45 | 23,301 |
| 2022-10-20 | $12.41 | $12.51 | $12.29 | $12.32 | $12.32 | 29,836 |
| 2022-10-19 | $12.51 | $12.52 | $12.36 | $12.40 | $12.40 | 12,273 |
| 2022-10-18 | $12.77 | $12.78 | $12.62 | $12.74 | $12.74 | 68,071 |
| 2022-10-17 | $12.71 | $12.91 | $12.61 | $12.62 | $12.62 | 31,850 |
| 2022-10-14 | $12.40 | $12.43 | $12.17 | $12.17 | $12.17 | 33,021 |
| 2022-10-13 | $12.07 | $12.52 | $12.07 | $12.44 | $12.44 | 44,100 |
| 2022-10-12 | $11.70 | $11.95 | $11.70 | $11.78 | $11.78 | 30,751 |
| 2022-10-11 | $11.98 | $12.04 | $11.73 | $11.76 | $11.76 | 78,586 |
| 2022-10-10 | $12.09 | $12.19 | $11.98 | $12.09 | $12.09 | 50,348 |
| 2022-10-07 | $12.02 | $12.17 | $11.96 | $11.98 | $11.98 | 30,708 |
| 2022-10-06 | $12.13 | $12.13 | $12.00 | $12.00 | $12.00 | 29,058 |
| 2022-10-05 | $12.02 | $12.11 | $11.81 | $12.07 | $12.07 | 36,259 |
| 2022-10-04 | $12.19 | $12.26 | $12.16 | $12.26 | $12.26 | 143,552 |
| 2022-10-03 | $11.44 | $11.74 | $11.41 | $11.69 | $11.69 | 47,307 |
| 2022-09-30 | $11.38 | $11.60 | $11.36 | $11.39 | $11.39 | 49,861 |
| 2022-09-29 | $10.98 | $11.21 | $10.98 | $11.19 | $11.19 | 71,255 |
| 2022-09-28 | $11.00 | $11.45 | $11.00 | $11.43 | $11.43 | 63,279 |
| 2022-09-27 | $11.28 | $11.48 | $11.08 | $11.16 | $11.16 | 168,497 |
| 2022-09-26 | $11.33 | $11.53 | $11.21 | $11.30 | $11.30 | 95,612 |
| 2022-09-23 | $11.34 | $11.35 | $11.23 | $11.31 | $11.31 | 35,836 |
| 2022-09-22 | $12.12 | $12.12 | $11.89 | $11.94 | $11.94 | 57,091 |
| 2022-09-21 | $12.17 | $12.32 | $12.07 | $12.10 | $12.10 | 64,213 |
| 2022-09-20 | $12.28 | $12.37 | $12.23 | $12.31 | $12.31 | 70,485 |
| 2022-09-19 | $12.51 | $12.63 | $12.49 | $12.57 | $12.57 | 53,315 |
| 2022-09-16 | $12.55 | $12.58 | $12.47 | $12.51 | $12.51 | 25,531 |
| 2022-09-15 | $12.64 | $12.70 | $12.57 | $12.60 | $12.60 | 19,697 |
| 2022-09-14 | $12.70 | $12.70 | $12.58 | $12.58 | $12.58 | 11,766 |
| 2022-09-13 | $12.98 | $13.07 | $12.75 | $12.80 | $12.80 | 14,915 |
| 2022-09-12 | $13.18 | $13.31 | $13.18 | $13.21 | $13.21 | 42,013 |
| 2022-09-09 | $12.88 | $13.04 | $12.86 | $13.00 | $13.00 | 39,563 |
| 2022-09-08 | $12.48 | $12.55 | $12.40 | $12.51 | $12.51 | 26,885 |
| 2022-09-07 | $12.65 | $12.76 | $12.60 | $12.76 | $12.76 | 50,155 |
| 2022-09-06 | $12.73 | $12.74 | $12.60 | $12.60 | $12.60 | 47,865 |
| 2022-09-02 | $12.66 | $12.87 | $12.38 | $12.68 | $12.68 | 26,578 |
| 2022-09-01 | $12.31 | $12.43 | $12.22 | $12.43 | $12.43 | 36,093 |
| 2022-08-31 | $12.73 | $12.74 | $12.62 | $12.67 | $12.67 | 24,579 |
| 2022-08-30 | $12.82 | $12.82 | $12.62 | $12.65 | $12.65 | 33,802 |
| 2022-08-29 | $13.30 | $13.30 | $12.53 | $12.78 | $12.78 | 30,230 |
| 2022-08-26 | $13.28 | $13.29 | $12.77 | $12.86 | $12.86 | 179,901 |
| 2022-08-25 | $13.20 | $13.28 | $13.12 | $13.25 | $13.25 | 47,261 |
| 2022-08-24 | $12.78 | $12.95 | $12.78 | $12.95 | $12.95 | 17,817 |
| 2022-08-23 | $12.80 | $12.92 | $12.74 | $12.81 | $12.81 | 60,956 |
| 2022-08-22 | $13.44 | $13.46 | $13.21 | $13.21 | $13.21 | 239,674 |
| 2022-08-19 | $13.76 | $13.76 | $13.69 | $13.74 | $13.74 | 3,277 |
| 2022-08-18 | $14.02 | $14.05 | $13.89 | $13.95 | $13.95 | 33,544 |
| 2022-08-17 | $14.09 | $14.18 | $14.08 | $14.13 | $14.13 | 26,240 |
| 2022-08-16 | $14.32 | $14.43 | $14.32 | $14.41 | $14.41 | 6,500 |
| 2022-08-15 | $14.26 | $14.35 | $14.26 | $14.33 | $14.33 | 8,337 |
| 2022-08-12 | $14.14 | $14.30 | $14.14 | $14.29 | $14.29 | 5,292 |
| 2022-08-11 | $14.50 | $14.50 | $14.23 | $14.26 | $14.26 | 4,572 |
| 2022-08-10 | $14.48 | $14.57 | $14.44 | $14.47 | $14.40 | 4,791 |
| 2022-08-09 | $14.19 | $14.20 | $14.07 | $14.07 | $14.00 | 9,044 |
| 2022-08-08 | $14.31 | $14.31 | $14.18 | $14.22 | $14.15 | 6,606 |
| 2022-08-05 | $14.08 | $14.12 | $13.98 | $14.09 | $14.02 | 5,519 |
| 2022-08-04 | $14.26 | $14.40 | $14.26 | $14.37 | $14.30 | 4,669 |
| 2022-08-03 | $14.50 | $14.59 | $14.46 | $14.59 | $14.52 | 26,561 |
| 2022-08-02 | $14.53 | $14.64 | $14.48 | $14.48 | $14.41 | 17,120 |
| 2022-08-01 | $14.58 | $14.66 | $14.47 | $14.48 | $14.41 | 9,577 |
| 2022-07-29 | $14.50 | $14.50 | $14.40 | $14.48 | $14.41 | 6,300 |
| 2022-07-28 | $14.13 | $14.27 | $14.13 | $14.27 | $14.20 | 9,635 |
| 2022-07-27 | $14.03 | $14.40 | $14.02 | $14.40 | $14.33 | 18,029 |
| 2022-07-26 | $13.75 | $13.77 | $13.71 | $13.75 | $13.68 | 7,458 |
| 2022-07-25 | $14.05 | $14.05 | $13.90 | $13.92 | $13.85 | 11,651 |
| 2022-07-22 | $14.05 | $14.21 | $13.95 | $14.01 | $13.94 | 19,961 |
| 2022-07-21 | $13.83 | $13.95 | $13.81 | $13.90 | $13.83 | 29,965 |
| 2022-07-20 | $13.74 | $13.87 | $13.74 | $13.79 | $13.72 | 75,815 |
| 2022-07-19 | $13.51 | $13.69 | $13.50 | $13.64 | $13.57 | 33,172 |
| 2022-07-18 | $12.90 | $12.93 | $12.61 | $12.66 | $12.60 | 33,342 |
| 2022-07-15 | $12.69 | $12.79 | $12.68 | $12.74 | $12.68 | 24,941 |
| 2022-07-14 | $12.43 | $12.58 | $12.43 | $12.54 | $12.48 | 100,967 |
| 2022-07-13 | $12.73 | $12.95 | $12.69 | $12.88 | $12.81 | 85,092 |
| 2022-07-12 | $12.72 | $12.91 | $12.70 | $12.82 | $12.75 | 36,457 |
| 2022-07-11 | $12.67 | $12.78 | $12.63 | $12.77 | $12.71 | 145,336 |
| 2022-07-08 | $13.01 | $13.04 | $12.96 | $13.04 | $12.97 | 24,691 |
| 2022-07-07 | $12.83 | $13.02 | $12.82 | $12.95 | $12.88 | 33,603 |
| 2022-07-06 | $12.72 | $12.89 | $12.66 | $12.86 | $12.80 | 87,644 |
| 2022-07-05 | $12.36 | $12.44 | $12.25 | $12.43 | $12.37 | 57,932 |
| 2022-07-01 | $12.56 | $12.87 | $12.55 | $12.81 | $12.75 | 48,583 |
| 2022-06-30 | $12.71 | $12.93 | $12.70 | $12.92 | $12.85 | 54,642 |
| 2022-06-29 | $12.99 | $13.09 | $12.92 | $12.94 | $12.87 | 19,890 |
| 2022-06-28 | $13.47 | $13.49 | $13.24 | $13.27 | $13.20 | 48,523 |
| 2022-06-27 | $13.41 | $13.79 | $13.35 | $13.35 | $13.28 | 47,507 |
| 2022-06-24 | $13.21 | $13.38 | $13.21 | $13.38 | $13.31 | 42,621 |
| 2022-06-23 | $13.01 | $13.22 | $12.79 | $12.95 | $12.88 | 34,558 |
| 2022-06-22 | $13.18 | $13.59 | $13.17 | $13.19 | $13.12 | 48,835 |
| 2022-06-21 | $13.40 | $13.41 | $13.26 | $13.26 | $13.19 | 64,193 |
| 2022-06-17 | $12.97 | $12.97 | $12.79 | $12.84 | $12.77 | 31,257 |
| 2022-06-16 | $12.49 | $12.79 | $12.40 | $12.65 | $12.59 | 59,621 |
| 2022-06-15 | $12.24 | $12.57 | $12.20 | $12.46 | $12.40 | 96,423 |
| 2022-06-14 | $12.28 | $12.28 | $11.86 | $11.98 | $11.92 | 95,679 |
| 2022-06-13 | $12.57 | $12.60 | $12.35 | $12.44 | $12.38 | 34,459 |
| 2022-06-10 | $13.19 | $13.76 | $13.12 | $13.20 | $13.13 | 95,812 |
| 2022-06-09 | $13.85 | $13.85 | $13.62 | $13.62 | $13.55 | 11,018 |
| 2022-06-08 | $13.81 | $14.13 | $13.80 | $13.84 | $13.77 | 30,472 |
| 2022-06-07 | $13.75 | $13.91 | $13.73 | $13.91 | $13.84 | 50,834 |
| 2022-06-06 | $13.93 | $13.99 | $13.80 | $13.82 | $13.75 | 70,598 |
| 2022-06-03 | $13.59 | $13.59 | $13.43 | $13.57 | $13.50 | 10,603 |
| 2022-06-02 | $13.61 | $13.77 | $13.48 | $13.53 | $13.46 | 88,333 |
| 2022-06-01 | $13.66 | $13.66 | $13.28 | $13.39 | $13.32 | 62,377 |
| 2022-05-31 | $13.69 | $13.86 | $13.67 | $13.70 | $13.63 | 43,271 |
| 2022-05-27 | $13.76 | $13.86 | $13.75 | $13.79 | $13.72 | 24,686 |
| 2022-05-26 | $13.88 | $13.92 | $13.80 | $13.92 | $13.85 | 23,544 |
| 2022-05-25 | $13.62 | $13.75 | $13.53 | $13.72 | $13.65 | 56,186 |
| 2022-05-24 | $13.74 | $13.80 | $13.45 | $13.72 | $13.65 | 46,793 |
| 2022-05-23 | $13.94 | $14.17 | $13.85 | $14.09 | $14.02 | 54,060 |
| 2022-05-20 | $13.69 | $13.71 | $13.53 | $13.67 | $13.60 | 19,889 |
| 2022-05-19 | $13.68 | $13.83 | $13.59 | $13.72 | $13.65 | 49,231 |
| 2022-05-18 | $13.84 | $13.86 | $13.56 | $13.57 | $13.50 | 31,855 |
| 2022-05-17 | $14.06 | $14.14 | $13.97 | $14.11 | $14.04 | 65,050 |
| 2022-05-16 | $13.49 | $13.73 | $13.47 | $13.58 | $13.51 | 201,489 |
| 2022-05-13 | $12.92 | $13.23 | $12.89 | $13.18 | $13.11 | 26,064 |
| 2022-05-12 | $12.91 | $13.07 | $12.81 | $12.87 | $12.80 | 68,481 |
| 2022-05-11 | $13.30 | $13.37 | $12.92 | $12.92 | $12.85 | 48,287 |
| 2022-05-10 | $13.35 | $13.43 | $12.97 | $13.14 | $13.07 | 67,432 |
| 2022-05-09 | $13.60 | $13.60 | $13.30 | $13.36 | $13.29 | 52,494 |
| 2022-05-06 | $13.87 | $14.07 | $13.87 | $13.99 | $13.92 | 68,694 |
| 2022-05-05 | $14.24 | $14.32 | $13.95 | $14.05 | $13.98 | 25,191 |
| 2022-05-04 | $14.34 | $14.58 | $14.16 | $14.58 | $14.51 | 47,180 |
| 2022-05-03 | $14.37 | $14.38 | $14.29 | $14.30 | $14.23 | 38,320 |
| 2022-05-02 | $14.22 | $14.28 | $13.96 | $14.19 | $14.12 | 31,465 |
| 2022-04-29 | $14.39 | $14.52 | $14.23 | $14.24 | $14.17 | 19,081 |
| 2022-04-28 | $14.22 | $14.48 | $14.16 | $14.46 | $14.39 | 37,458 |
| 2022-04-27 | $14.44 | $14.44 | $14.29 | $14.31 | $14.24 | 18,835 |
| 2022-04-26 | $14.71 | $14.71 | $14.52 | $14.65 | $14.58 | 30,578 |
| 2022-04-25 | $14.86 | $15.09 | $14.85 | $15.09 | $15.01 | 15,710 |
| 2022-04-22 | $15.13 | $15.13 | $14.91 | $15.02 | $14.94 | 12,737 |
| 2022-04-21 | $15.78 | $15.78 | $15.39 | $15.39 | $15.31 | 9,371 |
| 2022-04-20 | $15.63 | $15.63 | $15.57 | $15.58 | $15.50 | 16,167 |
| 2022-04-19 | $15.67 | $15.67 | $15.52 | $15.62 | $15.54 | 20,237 |
| 2022-04-18 | $16.00 | $16.19 | $15.86 | $16.19 | $16.11 | 7,852 |
| 2022-04-14 | $16.15 | $16.29 | $16.05 | $16.11 | $16.03 | 7,800 |
| 2022-04-13 | $15.78 | $16.04 | $15.78 | $15.96 | $15.88 | 6,401 |
| 2022-04-12 | $15.88 | $15.88 | $15.64 | $15.70 | $15.62 | 8,538 |
| 2022-04-11 | $16.07 | $16.13 | $15.93 | $15.93 | $15.85 | 16,771 |
| 2022-04-08 | $15.70 | $16.03 | $15.70 | $15.83 | $15.75 | 12,566 |
| 2022-04-07 | $15.97 | $16.07 | $15.78 | $16.06 | $15.98 | 19,810 |
| 2022-04-06 | $15.82 | $16.03 | $15.81 | $15.97 | $15.89 | 13,484 |
| 2022-04-05 | $16.04 | $16.14 | $15.80 | $15.88 | $15.80 | 18,066 |
| 2022-04-04 | $15.87 | $16.02 | $15.86 | $16.01 | $15.93 | 19,941 |
| 2022-04-01 | $15.89 | $15.90 | $15.76 | $15.89 | $15.81 | 13,304 |
| 2022-03-31 | $15.83 | $15.87 | $15.77 | $15.84 | $15.76 | 24,329 |
| 2022-03-30 | $15.86 | $15.98 | $15.86 | $15.98 | $15.90 | 9,494 |
| 2022-03-29 | $15.97 | $16.08 | $15.88 | $16.07 | $15.99 | 19,400 |
| 2022-03-28 | $15.60 | $15.66 | $15.39 | $15.64 | $15.56 | 27,496 |
| 2022-03-25 | $15.69 | $15.75 | $15.60 | $15.72 | $15.64 | 16,572 |
| 2022-03-24 | $15.38 | $15.56 | $15.38 | $15.51 | $15.43 | 10,738 |
| 2022-03-23 | $15.67 | $15.68 | $15.48 | $15.54 | $15.46 | 27,251 |
| 2022-03-22 | $15.67 | $15.73 | $15.54 | $15.59 | $15.51 | 12,075 |
| 2022-03-21 | $15.55 | $15.63 | $15.45 | $15.59 | $15.51 | 12,075 |
| 2022-03-18 | $15.63 | $15.81 | $15.63 | $15.76 | $15.68 | 15,521 |
| 2022-03-17 | $15.81 | $15.81 | $15.66 | $15.73 | $15.65 | 17,055 |
| 2022-03-16 | $15.13 | $15.55 | $15.13 | $15.55 | $15.47 | 31,526 |
| 2022-03-15 | $14.69 | $14.92 | $14.69 | $14.87 | $14.79 | 53,544 |
| 2022-03-14 | $14.41 | $14.59 | $14.13 | $14.16 | $14.09 | 45,214 |
| 2022-03-11 | $14.64 | $14.65 | $14.23 | $14.24 | $14.17 | 20,025 |
| 2022-03-10 | $14.11 | $14.19 | $13.98 | $14.16 | $14.09 | 74,599 |
| 2022-03-09 | $13.59 | $14.53 | $13.59 | $14.16 | $14.09 | 68,793 |
| 2022-03-08 | $13.07 | $13.80 | $12.80 | $13.14 | $13.07 | 98,357 |
| 2022-03-07 | $14.00 | $14.00 | $13.35 | $13.36 | $13.29 | 42,701 |
| 2022-03-04 | $14.27 | $14.34 | $14.03 | $14.12 | $14.05 | 48,562 |
| 2022-03-03 | $15.62 | $15.62 | $15.03 | $15.11 | $15.03 | 21,623 |
| 2022-03-02 | $15.60 | $15.97 | $15.56 | $15.96 | $15.88 | 27,434 |
| 2022-03-01 | $15.55 | $15.63 | $15.22 | $15.35 | $15.27 | 73,835 |
| 2022-02-28 | $15.74 | $15.98 | $15.69 | $15.82 | $15.74 | 30,364 |
| 2022-02-25 | $16.17 | $16.49 | $16.07 | $16.49 | $16.41 | 19,251 |
| 2022-02-24 | $15.40 | $15.81 | $15.22 | $15.79 | $15.71 | 57,617 |
| 2022-02-23 | $16.49 | $16.49 | $16.08 | $16.12 | $16.04 | 14,423 |
| 2022-02-22 | $16.36 | $16.49 | $16.33 | $16.38 | $16.30 | 12,472 |
| 2022-02-18 | $16.48 | $16.48 | $16.28 | $16.40 | $16.32 | 12,969 |
| 2022-02-17 | $16.57 | $16.65 | $16.45 | $16.46 | $16.38 | 51,610 |
| 2022-02-16 | $16.73 | $16.92 | $16.65 | $16.92 | $16.83 | 37,778 |
| 2022-02-15 | $16.89 | $16.89 | $16.81 | $16.87 | $16.78 | 24,057 |
| 2022-02-14 | $16.54 | $16.54 | $16.30 | $16.41 | $16.33 | 15,524 |
| 2022-02-11 | $16.73 | $16.78 | $16.36 | $16.39 | $16.31 | 37,733 |
| 2022-02-10 | $16.63 | $16.79 | $16.54 | $16.56 | $16.48 | 18,300 |
| 2022-02-09 | $15.41 | $15.55 | $15.34 | $15.54 | $15.46 | 15,663 |
| 2022-02-08 | $15.16 | $15.25 | $15.14 | $15.25 | $15.17 | 31,492 |
| 2022-02-07 | $14.97 | $15.21 | $14.97 | $15.15 | $15.07 | 18,513 |
| 2022-02-04 | $14.97 | $15.20 | $14.96 | $15.18 | $15.10 | 25,781 |
| 2022-02-03 | $14.90 | $14.96 | $14.83 | $14.95 | $14.87 | 23,057 |
| 2022-02-02 | $14.98 | $15.03 | $14.90 | $15.00 | $14.92 | 70,944 |
| 2022-02-01 | $14.97 | $15.01 | $14.87 | $15.00 | $14.92 | 47,734 |
| 2022-01-31 | $14.72 | $15.13 | $14.72 | $15.13 | $15.05 | 32,386 |
| 2022-01-28 | $14.71 | $14.79 | $14.53 | $14.79 | $14.72 | 65,916 |
| 2022-01-27 | $14.66 | $14.74 | $14.60 | $14.70 | $14.63 | 30,890 |
| 2022-01-26 | $14.96 | $14.97 | $14.45 | $14.58 | $14.51 | 49,710 |
| 2022-01-25 | $14.41 | $14.83 | $14.27 | $14.67 | $14.60 | 62,752 |
| 2022-01-24 | $14.53 | $14.54 | $13.96 | $14.54 | $14.47 | 44,600 |
| 2022-01-21 | $15.31 | $15.43 | $15.04 | $15.09 | $15.01 | 27,398 |
| 2022-01-20 | $15.30 | $15.87 | $15.29 | $15.29 | $15.21 | 41,604 |
| 2022-01-19 | $15.56 | $15.59 | $15.41 | $15.47 | $15.39 | 68,195 |
| 2022-01-18 | $15.52 | $15.52 | $15.36 | $15.47 | $15.39 | 68,195 |
| 2022-01-14 | $15.21 | $15.30 | $15.15 | $15.30 | $15.22 | 26,978 |
| 2022-01-13 | $15.51 | $15.51 | $15.26 | $15.26 | $15.18 | 16,844 |
| 2022-01-12 | $15.19 | $15.30 | $15.18 | $15.28 | $15.20 | 8,746 |
| 2022-01-11 | $14.82 | $15.03 | $14.72 | $15.03 | $14.95 | 20,112 |
| 2022-01-10 | $14.61 | $14.71 | $14.50 | $14.71 | $14.64 | 45,423 |
| 2022-01-07 | $14.64 | $14.80 | $14.61 | $14.75 | $14.68 | 17,417 |
| 2022-01-06 | $14.55 | $14.66 | $14.48 | $14.61 | $14.54 | 23,721 |
| 2022-01-05 | $14.61 | $14.74 | $14.54 | $14.54 | $14.47 | 21,834 |
| 2022-01-04 | $14.81 | $14.81 | $14.60 | $14.64 | $14.57 | 28,782 |
| 2022-01-03 | $13.92 | $14.24 | $13.92 | $13.92 | $13.85 | 24,130 |
| 2021-12-31 | $13.90 | $14.24 | $13.87 | $14.16 | $14.09 | 16,472 |
| 2021-12-30 | $13.95 | $13.98 | $13.87 | $13.87 | $13.80 | 40,075 |
| 2021-12-29 | $13.98 | $14.07 | $13.83 | $13.87 | $13.80 | 15,149 |
| 2021-12-28 | $14.08 | $14.36 | $13.89 | $14.08 | $14.01 | 26,738 |
| 2021-12-27 | $14.36 | $14.36 | $13.72 | $13.74 | $13.67 | 24,383 |
| 2021-12-23 | $13.62 | $13.68 | $13.59 | $13.61 | $13.54 | 53,520 |
| 2021-12-22 | $13.56 | $13.64 | $13.50 | $13.62 | $13.55 | 76,645 |
| 2021-12-21 | $13.04 | $13.53 | $13.04 | $13.26 | $13.19 | 89,315 |
| 2021-12-20 | $12.52 | $12.65 | $12.50 | $12.64 | $12.58 | 106,386 |
| 2021-12-17 | $13.16 | $13.65 | $13.16 | $13.31 | $13.24 | 73,344 |
| 2021-12-16 | $12.96 | $12.97 | $12.78 | $12.89 | $12.82 | 49,268 |
| 2021-12-15 | $12.74 | $12.82 | $12.58 | $12.73 | $12.67 | 25,869 |
| 2021-12-14 | $13.00 | $13.26 | $12.96 | $13.03 | $12.96 | 91,840 |
| 2021-12-13 | $13.11 | $13.22 | $12.93 | $13.01 | $12.94 | 91,596 |
| 2021-12-10 | $13.34 | $13.60 | $13.17 | $13.33 | $13.26 | 32,311 |
| 2021-12-09 | $13.36 | $13.36 | $13.26 | $13.34 | $13.27 | 34,320 |
| 2021-12-08 | $13.27 | $13.42 | $13.25 | $13.38 | $13.31 | 76,490 |
| 2021-12-07 | $13.17 | $13.17 | $13.03 | $13.03 | $12.96 | 324,063 |
| 2021-12-06 | $12.45 | $12.70 | $12.44 | $12.61 | $12.55 | 88,610 |
| 2021-12-03 | $12.23 | $12.55 | $12.19 | $12.29 | $12.23 | 52,303 |
| 2021-12-02 | $12.38 | $12.55 | $12.38 | $12.49 | $12.43 | 131,984 |
| 2021-12-01 | $12.67 | $12.76 | $12.37 | $12.37 | $12.30 | 81,650 |
| 2021-11-30 | $12.58 | $12.67 | $12.24 | $12.44 | $12.38 | 247,051 |
| 2021-11-29 | $12.72 | $12.78 | $12.59 | $12.60 | $12.54 | 75,006 |
| 2021-11-26 | $12.97 | $12.97 | $12.37 | $12.54 | $12.48 | 22,431 |
| 2021-11-24 | $13.62 | $13.82 | $13.58 | $13.69 | $13.62 | 31,928 |
| 2021-11-23 | $14.01 | $14.01 | $13.63 | $13.87 | $13.80 | 53,018 |
| 2021-11-22 | $13.76 | $13.85 | $13.63 | $13.63 | $13.56 | 33,968 |
| 2021-11-19 | $13.90 | $14.07 | $13.78 | $13.78 | $13.71 | 13,315 |
| 2021-11-18 | $14.16 | $14.41 | $14.07 | $14.13 | $14.06 | 34,581 |
| 2021-11-17 | $14.01 | $14.01 | $13.68 | $13.68 | $13.61 | 83,523 |
| 2021-11-16 | $14.31 | $14.33 | $14.00 | $14.00 | $13.93 | 27,291 |
| 2021-11-15 | $14.50 | $14.50 | $14.21 | $14.46 | $14.39 | 53,452 |
| 2021-11-12 | $14.62 | $14.72 | $14.22 | $14.72 | $14.65 | 11,971 |
| 2021-11-11 | $14.47 | $14.68 | $14.37 | $14.37 | $14.30 | 20,531 |
| 2021-11-10 | $14.71 | $14.75 | $14.51 | $14.63 | $14.55 | 18,736 |
| 2021-11-09 | $14.59 | $14.66 | $14.41 | $14.45 | $14.38 | 17,062 |
| 2021-11-08 | $15.11 | $15.11 | $14.61 | $14.74 | $14.67 | 13,965 |
| 2021-11-05 | $14.99 | $15.01 | $14.72 | $15.00 | $14.92 | 25,983 |
| 2021-11-04 | $14.22 | $14.38 | $14.01 | $14.33 | $14.26 | 30,090 |
| 2021-11-03 | $14.44 | $14.70 | $14.36 | $14.53 | $14.45 | 34,810 |
| 2021-11-02 | $14.57 | $14.72 | $14.55 | $14.59 | $14.52 | 38,380 |
| 2021-11-01 | $14.43 | $14.58 | $14.34 | $14.42 | $14.35 | 25,290 |
| 2021-10-29 | $14.26 | $14.40 | $14.25 | $14.40 | $14.33 | 9,890 |
| 2021-10-28 | $14.37 | $14.57 | $14.37 | $14.57 | $14.50 | 19,506 |
| 2021-10-27 | $14.37 | $14.46 | $14.31 | $14.39 | $14.32 | 13,958 |
| 2021-10-26 | $14.39 | $14.66 | $14.34 | $14.66 | $14.59 | 15,064 |
| 2021-10-25 | $14.29 | $14.66 | $14.16 | $14.65 | $14.58 | 34,972 |
| 2021-10-22 | $14.44 | $14.64 | $14.24 | $14.45 | $14.38 | 17,649 |
| 2021-10-21 | $14.54 | $14.76 | $14.50 | $14.60 | $14.53 | 35,641 |
| 2021-10-20 | $14.56 | $14.96 | $14.56 | $14.96 | $14.88 | 14,956 |
| 2021-10-19 | $14.89 | $14.98 | $14.86 | $14.98 | $14.90 | 39,497 |
| 2021-10-18 | $14.63 | $14.80 | $14.62 | $14.78 | $14.71 | 26,819 |
| 2021-10-15 | $15.20 | $15.42 | $15.10 | $15.42 | $15.34 | 41,215 |
| 2021-10-14 | $15.43 | $15.54 | $15.41 | $15.52 | $15.44 | 23,669 |
| 2021-10-13 | $15.38 | $15.47 | $15.29 | $15.44 | $15.36 | 15,925 |
| 2021-10-12 | $15.58 | $15.71 | $15.49 | $15.69 | $15.61 | 20,996 |
| 2021-10-11 | $15.62 | $15.79 | $15.61 | $15.63 | $15.55 | 10,674 |
| 2021-10-08 | $15.52 | $15.60 | $15.44 | $15.44 | $15.36 | 8,500 |
| 2021-10-07 | $15.55 | $15.61 | $15.51 | $15.61 | $15.53 | 7,895 |
| 2021-10-06 | $15.27 | $15.66 | $15.24 | $15.47 | $15.39 | 30,163 |
| 2021-10-05 | $15.80 | $15.93 | $15.79 | $15.91 | $15.83 | 19,537 |
| 2021-10-04 | $15.68 | $15.68 | $15.26 | $15.52 | $15.44 | 13,090 |
| 2021-10-01 | $15.04 | $15.39 | $15.04 | $15.38 | $15.30 | 13,731 |
| 2021-09-30 | $14.90 | $14.94 | $14.82 | $14.94 | $14.86 | 28,920 |
| 2021-09-29 | $14.84 | $15.04 | $14.84 | $14.98 | $14.90 | 14,335 |
| 2021-09-28 | $14.90 | $14.90 | $14.76 | $14.82 | $14.75 | 13,513 |
| 2021-09-27 | $15.34 | $15.35 | $15.20 | $15.35 | $15.27 | 9,788 |
| 2021-09-24 | $15.15 | $15.29 | $15.09 | $15.20 | $15.12 | 10,101 |
| 2021-09-23 | $15.25 | $15.38 | $15.17 | $15.36 | $15.28 | 24,009 |
| 2021-09-22 | $15.03 | $15.24 | $15.03 | $15.06 | $14.98 | 15,693 |
| 2021-09-21 | $14.83 | $14.83 | $14.65 | $14.70 | $14.63 | 17,941 |
| 2021-09-20 | $14.59 | $14.59 | $14.38 | $14.52 | $14.45 | 12,728 |
| 2021-09-17 | $14.89 | $14.89 | $14.41 | $14.68 | $14.61 | 17,495 |
| 2021-09-16 | $14.37 | $14.66 | $14.37 | $14.56 | $14.49 | 20,703 |
| 2021-09-15 | $14.24 | $14.38 | $14.22 | $14.34 | $14.27 | 22,359 |
| 2021-09-14 | $14.67 | $14.67 | $14.34 | $14.34 | $14.27 | 37,906 |
| 2021-09-13 | $14.61 | $14.72 | $14.55 | $14.71 | $14.64 | 28,759 |
| 2021-09-10 | $14.69 | $14.73 | $14.58 | $14.68 | $14.61 | 14,533 |
| 2021-09-09 | $14.76 | $14.80 | $14.67 | $14.76 | $14.69 | 25,453 |
| 2021-09-08 | $15.05 | $15.05 | $14.81 | $14.92 | $14.84 | 41,640 |
| 2021-09-07 | $15.30 | $15.33 | $15.14 | $15.25 | $15.17 | 56,260 |
| 2021-09-03 | $15.34 | $15.51 | $15.33 | $15.43 | $15.35 | 22,533 |
| 2021-09-02 | $15.55 | $15.66 | $15.48 | $15.56 | $15.48 | 17,130 |
| 2021-09-01 | $15.58 | $15.62 | $15.45 | $15.52 | $15.44 | 23,088 |
| 2021-08-31 | $14.65 | $14.80 | $14.62 | $14.76 | $14.68 | 44,911 |
| 2021-08-30 | $14.88 | $15.19 | $14.78 | $14.94 | $14.86 | 21,335 |
| 2021-08-27 | $14.56 | $14.85 | $14.56 | $14.79 | $14.71 | 38,130 |
| 2021-08-26 | $14.73 | $14.79 | $14.68 | $14.68 | $14.61 | 15,335 |
| 2021-08-25 | $14.80 | $14.98 | $14.78 | $14.96 | $14.88 | 31,405 |
| 2021-08-24 | $14.69 | $14.96 | $14.69 | $14.96 | $14.88 | 68,263 |
| 2021-08-23 | $14.52 | $14.58 | $14.50 | $14.57 | $14.50 | 36,749 |
| 2021-08-20 | $14.34 | $14.69 | $14.34 | $14.69 | $14.62 | 31,362 |
| 2021-08-19 | $14.73 | $14.81 | $14.63 | $14.70 | $14.63 | 53,928 |
| 2021-08-18 | $15.19 | $15.34 | $15.14 | $15.17 | $15.10 | 63,158 |
| 2021-08-17 | $15.15 | $15.22 | $14.91 | $15.00 | $14.92 | 41,747 |
| 2021-08-16 | $15.46 | $15.46 | $15.18 | $15.32 | $15.24 | 44,328 |
| 2021-08-13 | $15.34 | $15.55 | $15.32 | $15.38 | $15.30 | 128,476 |
| 2021-08-12 | $15.22 | $15.93 | $15.10 | $15.33 | $15.25 | 97,175 |
| 2021-08-11 | $15.05 | $15.29 | $15.05 | $15.26 | $15.18 | 25,198 |
| 2021-08-10 | $14.16 | $14.93 | $14.16 | $14.79 | $14.72 | 57,639 |
| 2021-08-09 | $14.09 | $14.25 | $14.09 | $14.24 | $14.17 | 39,464 |
| 2021-08-06 | $14.39 | $14.41 | $14.28 | $14.36 | $14.29 | 26,118 |
| 2021-08-05 | $14.61 | $14.61 | $14.53 | $14.60 | $14.53 | 33,100 |
| 2021-08-04 | $13.89 | $14.03 | $13.85 | $13.96 | $13.88 | 33,056 |
| 2021-08-03 | $13.81 | $13.92 | $13.76 | $13.92 | $13.85 | 54,120 |
| 2021-08-02 | $13.88 | $13.97 | $13.78 | $13.97 | $13.90 | 44,173 |
| 2021-07-30 | $13.76 | $13.95 | $13.76 | $13.91 | $13.84 | 32,829 |
| 2021-07-29 | $14.39 | $14.47 | $14.32 | $14.42 | $14.35 | 37,961 |
| 2021-07-28 | $13.50 | $13.69 | $13.47 | $13.51 | $13.44 | 39,163 |
| 2021-07-27 | $13.42 | $13.65 | $13.42 | $13.55 | $13.48 | 45,349 |
| 2021-07-26 | $13.90 | $13.97 | $13.83 | $13.89 | $13.81 | 38,823 |
| 2021-07-23 | $13.78 | $13.85 | $13.72 | $13.79 | $13.72 | 22,937 |
| 2021-07-22 | $13.83 | $13.88 | $13.69 | $13.69 | $13.62 | 152,549 |
| 2021-07-21 | $13.57 | $13.79 | $13.57 | $13.68 | $13.61 | 32,288 |
| 2021-07-20 | $12.85 | $13.23 | $12.85 | $13.17 | $13.10 | 45,015 |
| 2021-07-19 | $13.12 | $13.12 | $12.92 | $12.93 | $12.87 | 47,382 |
| 2021-07-16 | $13.49 | $13.65 | $13.38 | $13.44 | $13.37 | 35,993 |
| 2021-07-15 | $13.56 | $13.68 | $13.48 | $13.48 | $13.41 | 38,511 |
| 2021-07-14 | $13.87 | $13.88 | $13.67 | $13.80 | $13.73 | 20,297 |
| 2021-07-13 | $13.72 | $13.79 | $13.66 | $13.78 | $13.71 | 40,235 |
| 2021-07-12 | $13.92 | $13.97 | $13.81 | $13.81 | $13.74 | 32,614 |
| 2021-07-09 | $14.04 | $14.18 | $13.97 | $14.18 | $14.11 | 19,095 |
| 2021-07-08 | $13.66 | $13.84 | $13.65 | $13.81 | $13.74 | 23,366 |
| 2021-07-07 | $14.47 | $14.51 | $14.09 | $14.09 | $14.02 | 88,029 |
| 2021-07-06 | $14.31 | $14.95 | $14.31 | $14.91 | $14.84 | 97,106 |
| 2021-07-02 | $14.62 | $14.94 | $14.55 | $14.59 | $14.52 | 22,681 |
| 2021-07-01 | $14.10 | $14.21 | $14.07 | $14.14 | $14.06 | 14,292 |
| 2021-06-30 | $13.80 | $13.95 | $13.79 | $13.85 | $13.78 | 15,141 |
| 2021-06-29 | $14.03 | $14.07 | $13.88 | $13.93 | $13.85 | 27,243 |
| 2021-06-28 | $14.24 | $14.24 | $14.01 | $14.14 | $14.07 | 40,610 |
| 2021-06-25 | $14.02 | $14.15 | $13.98 | $14.02 | $13.95 | 19,422 |
| 2021-06-24 | $14.00 | $14.20 | $14.00 | $14.15 | $14.08 | 23,654 |
| 2021-06-23 | $14.52 | $14.56 | $14.39 | $14.39 | $14.32 | 23,662 |
| 2021-06-22 | $14.79 | $14.86 | $14.73 | $14.77 | $14.70 | 16,823 |
| 2021-06-21 | $14.79 | $14.93 | $14.79 | $14.93 | $14.85 | 26,439 |
| 2021-06-18 | $14.64 | $14.66 | $14.39 | $14.54 | $14.47 | 33,212 |
| 2021-06-17 | $15.24 | $15.27 | $15.04 | $15.15 | $15.07 | 9,279 |
| 2021-06-16 | $15.28 | $15.40 | $15.21 | $15.34 | $15.26 | 14,119 |
| 2021-06-15 | $15.14 | $15.15 | $15.08 | $15.11 | $15.04 | 23,276 |
| 2021-06-14 | $14.94 | $15.08 | $14.94 | $15.04 | $14.96 | 24,532 |
| 2021-06-11 | $15.51 | $15.53 | $15.31 | $15.38 | $15.30 | 12,652 |
| 2021-06-10 | $15.88 | $15.93 | $15.77 | $15.93 | $15.85 | 8,270 |
| 2021-06-09 | $15.96 | $16.01 | $15.89 | $15.89 | $15.81 | 6,579 |
| 2021-06-08 | $15.72 | $15.80 | $15.66 | $15.67 | $15.59 | 9,553 |
| 2021-06-07 | $15.66 | $15.81 | $15.65 | $15.81 | $15.73 | 6,173 |
| 2021-06-04 | $15.32 | $15.49 | $15.32 | $15.41 | $15.33 | 10,759 |
| 2021-06-03 | $15.18 | $15.36 | $15.18 | $15.32 | $15.24 | 12,223 |
| 2021-06-02 | $15.45 | $15.57 | $15.45 | $15.45 | $15.37 | 9,782 |
| 2021-06-01 | $15.56 | $15.62 | $15.54 | $15.54 | $15.46 | 13,636 |
| 2021-05-28 | $15.50 | $15.58 | $15.42 | $15.42 | $15.34 | 5,898 |
| 2021-05-27 | $15.50 | $15.53 | $15.37 | $15.37 | $15.29 | 10,879 |
| 2021-05-26 | $15.37 | $15.54 | $15.37 | $15.42 | $15.34 | 8,897 |
| 2021-05-25 | $15.40 | $15.49 | $15.30 | $15.38 | $15.30 | 11,152 |
| 2021-05-24 | $14.98 | $15.49 | $14.98 | $15.19 | $15.11 | 8,670 |
| 2021-05-21 | $15.01 | $15.21 | $15.00 | $15.08 | $15.00 | 7,772 |
| 2021-05-20 | $15.29 | $15.43 | $15.29 | $15.37 | $15.29 | 8,248 |
| 2021-05-19 | $15.12 | $15.40 | $15.12 | $15.29 | $15.21 | 5,633 |
| 2021-05-18 | $15.47 | $15.51 | $15.43 | $15.45 | $15.37 | 5,257 |
| 2021-05-17 | $15.68 | $15.74 | $15.56 | $15.66 | $15.58 | 12,739 |
| 2021-05-14 | $15.79 | $15.96 | $15.78 | $15.96 | $15.88 | 8,493 |
| 2021-05-13 | $15.37 | $15.52 | $15.37 | $15.52 | $15.44 | 7,245 |
| 2021-05-12 | $15.54 | $15.55 | $15.28 | $15.43 | $15.35 | 9,241 |
| 2021-05-11 | $15.75 | $15.78 | $15.56 | $15.69 | $15.61 | 7,604 |
| 2021-05-10 | $16.07 | $16.13 | $15.93 | $16.01 | $15.92 | 16,030 |
| 2021-05-07 | $15.96 | $16.19 | $15.96 | $16.19 | $16.11 | 11,279 |
| 2021-05-06 | $15.64 | $15.76 | $15.62 | $15.67 | $15.59 | 12,613 |
| 2021-05-05 | $15.79 | $15.99 | $15.79 | $15.95 | $15.87 | 14,186 |
| 2021-05-04 | $15.66 | $15.66 | $15.32 | $15.32 | $15.24 | 9,111 |
| 2021-05-03 | $15.47 | $15.81 | $15.47 | $15.76 | $15.68 | 5,912 |
| 2021-04-30 | $15.67 | $15.70 | $15.47 | $15.63 | $15.55 | 7,173 |
| 2021-04-29 | $15.78 | $15.79 | $15.66 | $15.79 | $15.71 | 14,147 |
| 2021-04-28 | $15.65 | $15.82 | $15.61 | $15.67 | $15.59 | 10,077 |
| 2021-04-27 | $15.42 | $15.61 | $15.37 | $15.55 | $15.47 | 11,601 |
| 2021-04-26 | $15.77 | $15.98 | $15.77 | $15.80 | $15.72 | 9,792 |
| 2021-04-23 | $14.97 | $15.35 | $14.96 | $15.31 | $15.23 | 8,073 |
| 2021-04-22 | $15.31 | $15.43 | $15.16 | $15.28 | $15.20 | 11,376 |
| 2021-04-21 | $15.82 | $15.85 | $15.70 | $15.80 | $15.72 | 9,949 |
| 2021-04-20 | $16.05 | $16.05 | $15.81 | $15.95 | $15.87 | 14,913 |
| 2021-04-19 | $16.60 | $16.60 | $16.42 | $16.55 | $16.46 | 8,472 |
| 2021-04-16 | $16.48 | $16.55 | $16.42 | $16.53 | $16.44 | 13,058 |
| 2021-04-15 | $16.25 | $16.28 | $16.15 | $16.28 | $16.20 | 6,358 |
| 2021-04-14 | $16.15 | $16.22 | $16.09 | $16.22 | $16.14 | 4,480 |
| 2021-04-13 | $15.75 | $15.93 | $15.74 | $15.86 | $15.78 | 12,301 |
| 2021-04-12 | $15.79 | $15.88 | $15.79 | $15.88 | $15.80 | 10,105 |
| 2021-04-09 | $15.99 | $16.15 | $15.98 | $16.11 | $16.03 | 4,824 |
| 2021-04-08 | $16.15 | $16.27 | $16.10 | $16.25 | $16.17 | 7,680 |
| 2021-04-07 | $16.07 | $16.21 | $16.06 | $16.12 | $16.04 | 19,393 |
| 2021-04-06 | $15.62 | $15.89 | $15.62 | $15.77 | $15.69 | 12,575 |
| 2021-04-05 | $15.00 | $16.57 | $15.00 | $16.11 | $16.03 | 15,550 |
| 2021-04-01 | $15.71 | $15.91 | $15.68 | $15.91 | $15.83 | 10,511 |
| 2021-03-31 | $15.59 | $15.67 | $15.44 | $15.53 | $15.45 | 11,270 |
| 2021-03-30 | $15.50 | $15.62 | $15.49 | $15.59 | $15.51 | 10,106 |
| 2021-03-29 | $15.44 | $15.48 | $15.33 | $15.45 | $15.37 | 13,865 |
| 2021-03-26 | $15.60 | $15.68 | $15.51 | $15.61 | $15.53 | 15,426 |
| 2021-03-25 | $15.30 | $15.69 | $15.30 | $15.69 | $15.61 | 25,542 |
| 2021-03-24 | $15.57 | $15.59 | $15.44 | $15.46 | $15.38 | 25,719 |
| 2021-03-23 | $15.84 | $15.84 | $15.52 | $15.57 | $15.49 | 9,528 |
| 2021-03-22 | $16.14 | $16.59 | $16.14 | $16.28 | $16.20 | 40,531 |
| 2021-03-19 | $16.08 | $16.57 | $16.07 | $16.36 | $16.28 | 12,852 |
| 2021-03-18 | $16.63 | $16.70 | $16.45 | $16.45 | $16.37 | 7,575 |
| 2021-03-17 | $15.81 | $16.12 | $15.81 | $16.12 | $16.04 | 17,085 |
| 2021-03-16 | $15.69 | $15.86 | $15.68 | $15.86 | $15.78 | 60,893 |
| 2021-03-15 | $15.58 | $15.72 | $15.49 | $15.71 | $15.63 | 8,536 |
| 2021-03-12 | $15.57 | $15.99 | $15.54 | $15.97 | $15.89 | 13,663 |
| 2021-03-11 | $16.00 | $16.03 | $15.88 | $15.93 | $15.85 | 8,438 |
| 2021-03-10 | $16.19 | $16.19 | $16.02 | $16.06 | $15.98 | 20,382 |
| 2021-03-09 | $16.37 | $16.46 | $16.24 | $16.24 | $16.16 | 14,581 |
| 2021-03-08 | $15.96 | $16.29 | $15.96 | $16.08 | $16.00 | 18,893 |
| 2021-03-05 | $15.61 | $15.61 | $15.37 | $15.59 | $15.51 | 12,079 |
| 2021-03-04 | $15.67 | $15.67 | $15.26 | $15.26 | $15.18 | 16,720 |
| 2021-03-03 | $15.83 | $15.88 | $15.69 | $15.70 | $15.62 | 26,659 |
| 2021-03-02 | $15.32 | $15.40 | $15.25 | $15.40 | $15.32 | 36,979 |
| 2021-03-01 | $14.89 | $15.15 | $14.86 | $14.99 | $14.91 | 1,299,043 |
| 2021-02-26 | $15.33 | $15.40 | $15.02 | $15.21 | $15.13 | 1,160,073 |
| 2021-02-25 | $15.80 | $15.91 | $15.21 | $15.61 | $15.53 | 647,008 |
| 2021-02-24 | $15.55 | $15.95 | $15.53 | $15.61 | $15.53 | 647,008 |
| 2021-02-23 | $15.80 | $15.82 | $15.64 | $15.82 | $15.74 | 19,549 |
| 2021-02-22 | $14.64 | $15.48 | $14.64 | $15.08 | $15.00 | 19,063 |
| 2021-02-19 | $14.21 | $14.47 | $14.21 | $14.23 | $14.16 | 11,986 |
| 2021-02-18 | $14.17 | $14.23 | $14.02 | $14.22 | $14.15 | 21,183 |
| 2021-02-17 | $14.18 | $14.39 | $14.06 | $14.22 | $14.15 | 21,183 |
| 2021-02-16 | $14.53 | $14.79 | $14.34 | $14.43 | $14.36 | 31,674 |
| 2021-02-12 | $14.27 | $14.31 | $14.00 | $14.18 | $14.10 | 40,343 |
| 2021-02-11 | $14.08 | $14.38 | $14.03 | $14.18 | $14.11 | 33,850 |
| 2021-02-10 | $14.16 | $14.37 | $14.00 | $14.17 | $14.10 | 27,664 |
| 2021-02-09 | $14.79 | $14.79 | $14.20 | $14.40 | $14.33 | 54,852 |
| 2021-02-08 | $14.12 | $14.48 | $14.12 | $14.48 | $14.41 | 17,307 |
| 2021-02-05 | $14.96 | $14.96 | $14.45 | $14.57 | $14.50 | 16,744 |
| 2021-02-04 | $14.50 | $14.81 | $14.34 | $14.49 | $14.42 | 19,930 |
| 2021-02-03 | $14.37 | $14.70 | $14.32 | $14.57 | $14.49 | 20,271 |
| 2021-02-02 | $14.57 | $14.80 | $14.46 | $14.60 | $14.53 | 35,343 |
| 2021-02-01 | $13.80 | $14.26 | $13.72 | $14.12 | $14.05 | 42,161 |
| 2021-01-29 | $14.13 | $14.13 | $13.64 | $13.80 | $13.73 | 26,720 |
| 2021-01-28 | $13.73 | $14.18 | $13.73 | $14.04 | $13.97 | 21,385 |
| 2021-01-27 | $13.70 | $13.76 | $13.60 | $13.60 | $13.53 | 38,304 |
| 2021-01-26 | $14.15 | $14.32 | $13.99 | $14.02 | $13.95 | 34,065 |
| 2021-01-25 | $13.76 | $13.78 | $13.46 | $13.57 | $13.50 | 28,875 |
| 2021-01-22 | $14.33 | $14.49 | $14.10 | $14.44 | $14.37 | 93,771 |
| 2021-01-21 | $14.59 | $14.87 | $14.58 | $14.87 | $14.79 | 260,856 |
| 2021-01-20 | $15.13 | $15.13 | $14.79 | $15.12 | $15.04 | 23,477 |
| 2021-01-19 | $14.52 | $14.67 | $14.30 | $14.67 | $14.60 | 29,109 |
| 2021-01-15 | $14.85 | $14.85 | $14.55 | $14.73 | $14.66 | 25,005 |
| 2021-01-14 | $14.77 | $15.00 | $14.73 | $14.94 | $14.86 | 30,247 |
| 2021-01-13 | $14.73 | $14.78 | $14.68 | $14.73 | $14.65 | 18,627 |
| 2021-01-12 | $14.84 | $15.07 | $14.84 | $15.07 | $14.99 | 26,550 |
| 2021-01-11 | $14.68 | $14.88 | $14.68 | $14.77 | $14.69 | 86,958 |
| 2021-01-08 | $15.41 | $15.49 | $15.22 | $15.38 | $15.30 | 20,320 |
| 2021-01-07 | $15.60 | $15.66 | $15.41 | $15.47 | $15.39 | 11,152 |
| 2021-01-06 | $15.15 | $15.67 | $15.15 | $15.60 | $15.52 | 12,382 |
| 2021-01-05 | $14.57 | $14.77 | $14.54 | $14.67 | $14.60 | 18,216 |
| 2021-01-04 | $15.12 | $15.12 | $14.48 | $14.69 | $14.62 | 44,790 |
| 2020-12-31 | $14.69 | $15.01 | $14.69 | $14.97 | $14.89 | 11,630 |
| 2020-12-30 | $15.27 | $15.27 | $15.04 | $15.06 | $14.98 | 21,690 |
| 2020-12-29 | $15.27 | $15.36 | $15.07 | $15.08 | $15.00 | 28,325 |
| 2020-12-28 | $14.54 | $15.39 | $14.54 | $14.85 | $14.77 | 23,942 |
| 2020-12-24 | $14.86 | $14.89 | $14.75 | $14.75 | $14.68 | 9,550 |
| 2020-12-23 | $14.61 | $14.74 | $14.57 | $14.74 | $14.67 | 18,693 |
| 2020-12-22 | $14.01 | $14.25 | $14.01 | $14.11 | $14.04 | 47,645 |
| 2020-12-21 | $13.79 | $14.14 | $13.70 | $14.05 | $13.98 | 34,620 |
| 2020-12-18 | $14.53 | $14.55 | $14.32 | $14.42 | $14.35 | 26,828 |
| 2020-12-17 | $14.90 | $15.03 | $14.79 | $14.79 | $14.72 | 45,748 |
| 2020-12-16 | $14.92 | $14.92 | $14.59 | $14.70 | $14.63 | 56,727 |
| 2020-12-15 | $14.42 | $14.71 | $14.31 | $14.70 | $14.63 | 19,810 |
| 2020-12-14 | $14.88 | $14.88 | $14.66 | $14.66 | $14.59 | 40,783 |
| 2020-12-11 | $14.60 | $14.75 | $14.60 | $14.62 | $14.55 | 59,449 |
| 2020-12-10 | $15.01 | $15.14 | $14.85 | $14.92 | $14.84 | 16,555 |
| 2020-12-09 | $15.10 | $15.15 | $14.90 | $14.97 | $14.89 | 26,250 |
| 2020-12-08 | $15.13 | $15.14 | $14.98 | $15.07 | $14.99 | 22,607 |
| 2020-12-07 | $15.11 | $15.29 | $15.04 | $15.21 | $15.13 | 33,510 |
| 2020-12-04 | $15.49 | $15.60 | $15.29 | $15.38 | $15.30 | 742,441 |
| 2020-12-03 | $15.14 | $15.40 | $14.98 | $14.98 | $14.90 | 382,564 |
| 2020-12-02 | $14.70 | $14.98 | $14.62 | $14.83 | $14.75 | 11,310 |
| 2020-12-01 | $14.58 | $15.04 | $14.58 | $14.74 | $14.67 | 25,202 |
| 2020-11-30 | $14.52 | $14.52 | $14.22 | $14.37 | $14.30 | 35,169 |
| 2020-11-27 | $14.53 | $14.74 | $14.52 | $14.53 | $14.45 | 11,893 |
| 2020-11-25 | $14.72 | $14.88 | $14.72 | $14.75 | $14.68 | 141,515 |
| 2020-11-24 | $14.92 | $15.15 | $14.77 | $15.15 | $15.07 | 309,365 |
| 2020-11-23 | $15.40 | $15.47 | $15.10 | $15.29 | $15.21 | 45,300 |
| 2020-11-20 | $15.52 | $15.57 | $15.32 | $15.45 | $15.37 | 109,847 |
| 2020-11-19 | $15.66 | $15.80 | $15.54 | $15.67 | $15.59 | 11,816 |
| 2020-11-18 | $15.79 | $15.86 | $15.68 | $15.79 | $15.71 | 12,721 |
| 2020-11-17 | $15.70 | $15.92 | $15.50 | $15.80 | $15.72 | 46,087 |
| 2020-11-16 | $15.20 | $15.50 | $15.20 | $15.50 | $15.42 | 20,035 |
| 2020-11-13 | $15.10 | $15.20 | $14.99 | $15.00 | $14.93 | 11,390 |
| 2020-11-12 | $15.03 | $15.05 | $14.60 | $14.71 | $14.64 | 14,015 |
| 2020-11-11 | $14.59 | $15.08 | $14.45 | $15.02 | $14.94 | 31,954 |
| 2020-11-10 | $15.65 | $15.69 | $15.38 | $15.42 | $15.34 | 20,106 |
| 2020-11-09 | $15.40 | $15.46 | $14.86 | $15.01 | $14.93 | 36,007 |
| 2020-11-06 | $12.09 | $12.39 | $12.09 | $12.39 | $12.33 | 19,056 |
| 2020-11-05 | $11.87 | $12.43 | $11.87 | $12.22 | $12.16 | 21,022 |
| 2020-11-04 | $11.67 | $11.88 | $11.52 | $11.71 | $11.65 | 60,832 |
| 2020-11-03 | $11.63 | $11.69 | $11.37 | $11.64 | $11.58 | 24,547 |
| 2020-11-02 | $10.86 | $11.10 | $10.86 | $11.05 | $10.99 | 27,439 |
| 2020-10-30 | $10.96 | $11.17 | $10.89 | $11.06 | $11.00 | 35,431 |
| 2020-10-29 | $10.67 | $11.13 | $10.67 | $11.08 | $11.02 | 40,070 |
| 2020-10-28 | $11.26 | $11.30 | $10.98 | $11.00 | $10.94 | 21,481 |
| 2020-10-27 | $11.62 | $12.08 | $11.62 | $11.85 | $11.79 | 29,030 |
| 2020-10-26 | $11.68 | $11.96 | $11.68 | $11.91 | $11.85 | 21,362 |
| 2020-10-23 | $11.59 | $12.06 | $11.59 | $11.78 | $11.72 | 18,145 |
| 2020-10-22 | $11.66 | $11.76 | $11.48 | $11.63 | $11.57 | 29,851 |
| 2020-10-21 | $11.34 | $11.66 | $11.34 | $11.50 | $11.44 | 12,914 |
| 2020-10-20 | $11.32 | $11.72 | $11.27 | $11.48 | $11.42 | 37,029 |
| 2020-10-19 | $10.81 | $11.13 | $10.79 | $11.00 | $10.94 | 20,877 |
| 2020-10-16 | $10.54 | $10.80 | $10.54 | $10.80 | $10.75 | 205,209 |
| 2020-10-15 | $10.31 | $10.72 | $10.31 | $10.66 | $10.61 | 28,801 |
| 2020-10-14 | $10.53 | $10.83 | $10.53 | $10.69 | $10.64 | 21,706 |
| 2020-10-13 | $10.90 | $10.95 | $10.80 | $10.91 | $10.86 | 54,593 |
| 2020-10-12 | $11.04 | $11.22 | $11.04 | $11.12 | $11.06 | 18,010 |
| 2020-10-09 | $10.89 | $11.24 | $10.89 | $11.05 | $10.99 | 13,829 |
| 2020-10-08 | $10.89 | $11.20 | $10.89 | $11.20 | $11.14 | 50,924 |
| 2020-10-07 | $10.70 | $10.95 | $10.67 | $10.92 | $10.86 | 74,313 |
| 2020-10-06 | $10.81 | $11.14 | $10.77 | $10.89 | $10.84 | 79,203 |
| 2020-10-05 | $10.16 | $10.64 | $10.16 | $10.64 | $10.59 | 29,999 |
| 2020-10-02 | $10.09 | $10.22 | $9.91 | $10.14 | $10.09 | 37,190 |
| 2020-10-01 | $10.07 | $10.12 | $9.80 | $9.80 | $9.75 | 40,030 |
| 2020-09-30 | $9.92 | $9.97 | $9.83 | $9.95 | $9.90 | 59,203 |
| 2020-09-29 | $9.82 | $9.86 | $9.63 | $9.75 | $9.70 | 121,511 |
| 2020-09-28 | $9.93 | $9.96 | $9.86 | $9.96 | $9.91 | 61,643 |
| 2020-09-25 | $9.22 | $9.49 | $9.18 | $9.45 | $9.40 | 46,581 |
| 2020-09-24 | $9.22 | $9.36 | $9.18 | $9.34 | $9.29 | 115,964 |
| 2020-09-23 | $9.64 | $9.64 | $9.20 | $9.28 | $9.24 | 164,794 |
| 2020-09-22 | $9.48 | $9.57 | $9.40 | $9.49 | $9.44 | 60,423 |
| 2020-09-21 | $9.71 | $9.74 | $9.56 | $9.74 | $9.69 | 40,154 |
| 2020-09-18 | $10.07 | $10.18 | $9.93 | $10.05 | $10.00 | 31,505 |
| 2020-09-17 | $10.25 | $10.52 | $10.19 | $10.40 | $10.35 | 49,598 |
| 2020-09-16 | $10.59 | $10.67 | $10.51 | $10.63 | $10.58 | 71,668 |
| 2020-09-15 | $10.49 | $10.59 | $10.30 | $10.48 | $10.42 | 203,573 |
| 2020-09-14 | $10.67 | $10.67 | $10.55 | $10.60 | $10.55 | 124,342 |
| 2020-09-11 | $10.39 | $10.43 | $10.23 | $10.34 | $10.28 | 66,783 |
| 2020-09-10 | $10.51 | $10.73 | $10.34 | $10.48 | $10.43 | 125,346 |
| 2020-09-09 | $10.52 | $10.64 | $10.51 | $10.60 | $10.55 | 142,321 |
| 2020-09-08 | $10.69 | $10.77 | $10.54 | $10.76 | $10.71 | 35,673 |
| 2020-09-04 | $10.74 | $10.93 | $10.70 | $10.93 | $10.87 | 52,948 |
| 2020-09-03 | $11.06 | $11.06 | $10.68 | $10.70 | $10.65 | 30,152 |
| 2020-09-02 | $10.68 | $11.07 | $10.68 | $11.06 | $11.00 | 728,704 |
| 2020-09-01 | $10.52 | $10.82 | $10.52 | $10.72 | $10.67 | 675,822 |
| 2020-08-31 | $11.35 | $11.35 | $10.92 | $11.10 | $11.04 | 30,787 |
| 2020-08-28 | $10.83 | $11.12 | $10.83 | $11.11 | $11.05 | 26,255 |
| 2020-08-27 | $10.79 | $11.02 | $10.79 | $10.94 | $10.89 | 23,706 |
| 2020-08-26 | $10.61 | $10.81 | $10.60 | $10.81 | $10.76 | 36,376 |
| 2020-08-25 | $10.75 | $10.75 | $10.50 | $10.61 | $10.56 | 67,772 |
| 2020-08-24 | $10.64 | $11.05 | $10.61 | $10.86 | $10.80 | 20,946 |
| 2020-08-21 | $10.52 | $10.70 | $10.50 | $10.61 | $10.56 | 18,951 |
| 2020-08-20 | $10.46 | $10.73 | $10.43 | $10.60 | $10.55 | 39,275 |
| 2020-08-19 | $10.69 | $10.78 | $10.58 | $10.64 | $10.59 | 23,282 |
| 2020-08-18 | $10.69 | $10.69 | $10.59 | $10.64 | $10.59 | 47,283 |
| 2020-08-17 | $10.75 | $10.75 | $10.60 | $10.66 | $10.61 | 20,053 |
| 2020-08-14 | $10.65 | $10.90 | $10.65 | $10.69 | $10.64 | 28,045 |
| 2020-08-13 | $11.03 | $11.07 | $10.94 | $10.97 | $10.91 | 15,764 |
| 2020-08-12 | $11.17 | $11.24 | $11.10 | $11.11 | $11.05 | 11,180 |
| 2020-08-11 | $10.97 | $11.10 | $10.90 | $10.92 | $10.86 | 97,383 |
| 2020-08-10 | $10.43 | $10.50 | $10.41 | $10.45 | $10.40 | 40,639 |
| 2020-08-07 | $10.10 | $10.46 | $10.10 | $10.28 | $10.23 | 18,863 |
| 2020-08-06 | $10.13 | $10.26 | $10.10 | $10.17 | $10.12 | 25,427 |
| 2020-08-05 | $10.03 | $10.16 | $9.99 | $10.06 | $10.01 | 30,267 |
| 2020-08-04 | $9.90 | $10.13 | $9.90 | $10.02 | $9.97 | 136,939 |
| 2020-08-03 | $9.89 | $10.06 | $9.89 | $9.99 | $9.94 | 49,858 |
| 2020-07-31 | $9.75 | $9.85 | $9.62 | $9.63 | $9.58 | 39,034 |
| 2020-07-30 | $9.71 | $10.12 | $9.70 | $9.98 | $9.93 | 35,881 |
| 2020-07-29 | $9.94 | $10.26 | $9.91 | $10.24 | $10.19 | 38,344 |
| 2020-07-28 | $10.13 | $10.41 | $10.13 | $10.25 | $10.20 | 60,472 |
| 2020-07-27 | $10.14 | $10.26 | $10.01 | $10.10 | $10.04 | 19,664 |
| 2020-07-24 | $10.35 | $10.42 | $10.18 | $10.29 | $10.23 | 27,452 |
| 2020-07-23 | $10.61 | $10.64 | $10.25 | $10.25 | $10.20 | 27,086 |
| 2020-07-22 | $10.91 | $11.13 | $10.88 | $11.03 | $10.97 | 23,217 |
| 2020-07-21 | $11.06 | $11.29 | $11.06 | $11.19 | $11.13 | 126,285 |
| 2020-07-20 | $10.92 | $11.03 | $10.91 | $11.03 | $10.97 | 28,941 |
| 2020-07-17 | $10.93 | $11.18 | $10.93 | $11.18 | $11.12 | 30,286 |
| 2020-07-16 | $11.19 | $11.26 | $10.89 | $10.89 | $10.83 | 111,870 |
| 2020-07-15 | $10.81 | $11.15 | $10.72 | $11.15 | $11.09 | 18,567 |
| 2020-07-14 | $10.83 | $10.83 | $10.66 | $10.74 | $10.69 | 33,360 |
| 2020-07-13 | $11.14 | $11.31 | $10.91 | $10.91 | $10.85 | 22,432 |
| 2020-07-10 | $11.27 | $11.44 | $11.26 | $11.27 | $11.21 | 19,016 |
| 2020-07-09 | $11.21 | $11.21 | $11.07 | $11.12 | $11.06 | 18,495 |
| 2020-07-08 | $11.27 | $11.65 | $11.27 | $11.46 | $11.40 | 11,602 |
| 2020-07-07 | $11.66 | $11.66 | $11.40 | $11.46 | $11.40 | 44,029 |
| 2020-07-06 | $12.02 | $12.03 | $11.91 | $12.02 | $11.96 | 15,832 |
| 2020-07-02 | $12.02 | $12.09 | $11.71 | $11.88 | $11.82 | 19,148 |
| 2020-07-01 | $11.67 | $11.84 | $11.65 | $11.80 | $11.74 | 26,898 |
| 2020-06-30 | $11.81 | $11.97 | $11.65 | $11.82 | $11.76 | 91,870 |
| 2020-06-29 | $11.51 | $11.72 | $11.48 | $11.72 | $11.66 | 17,239 |
| 2020-06-26 | $12.08 | $12.08 | $11.70 | $11.74 | $11.68 | 21,538 |
| 2020-06-25 | $11.86 | $12.06 | $11.82 | $11.90 | $11.84 | 12,883 |
| 2020-06-24 | $11.96 | $11.96 | $11.70 | $11.86 | $11.80 | 19,649 |
| 2020-06-23 | $12.63 | $12.63 | $12.01 | $12.07 | $12.01 | 13,554 |
| 2020-06-22 | $12.40 | $12.46 | $12.19 | $12.20 | $12.14 | 19,911 |
| 2020-06-19 | $12.76 | $12.76 | $12.35 | $12.54 | $12.48 | 25,316 |
| 2020-06-18 | $12.17 | $12.39 | $12.17 | $12.36 | $12.30 | 23,342 |
| 2020-06-17 | $12.58 | $12.67 | $12.40 | $12.67 | $12.61 | 29,790 |
| 2020-06-16 | $12.63 | $12.91 | $12.62 | $12.72 | $12.66 | 22,567 |
| 2020-06-15 | $11.74 | $12.15 | $11.58 | $11.93 | $11.87 | 43,422 |
| 2020-06-12 | $11.92 | $11.92 | $11.20 | $11.70 | $11.64 | 25,220 |
| 2020-06-11 | $11.26 | $11.59 | $10.87 | $10.96 | $10.90 | 20,448 |
| 2020-06-10 | $12.25 | $12.60 | $12.15 | $12.29 | $12.23 | 43,288 |
| 2020-06-09 | $12.85 | $12.89 | $12.37 | $12.62 | $12.56 | 23,575 |
| 2020-06-08 | $13.46 | $13.58 | $13.31 | $13.42 | $13.35 | 55,962 |
| 2020-06-05 | $13.35 | $13.60 | $13.35 | $13.43 | $13.36 | 37,906 |
| 2020-06-04 | $12.50 | $12.77 | $12.23 | $12.74 | $12.68 | 1,690,036 |
| 2020-06-03 | $12.76 | $13.03 | $12.74 | $12.95 | $12.88 | 47,893 |
| 2020-06-02 | $12.38 | $12.44 | $12.31 | $12.39 | $12.33 | 51,591 |
| 2020-06-01 | $12.06 | $12.21 | $12.06 | $12.16 | $12.10 | 19,946 |
| 2020-05-29 | $11.48 | $11.48 | $11.29 | $11.30 | $11.24 | 59,060 |
| 2020-05-28 | $11.92 | $12.09 | $11.77 | $11.77 | $11.71 | 29,893 |
| 2020-05-27 | $11.46 | $11.74 | $11.23 | $11.70 | $11.64 | 115,283 |
| 2020-05-26 | $11.05 | $11.09 | $10.86 | $10.92 | $10.86 | 41,630 |
| 2020-05-22 | $10.65 | $10.77 | $10.54 | $10.54 | $10.49 | 24,517 |
| 2020-05-21 | $10.56 | $10.76 | $10.48 | $10.56 | $10.51 | 45,535 |
| 2020-05-20 | $10.38 | $10.58 | $10.31 | $10.34 | $10.29 | 124,762 |
| 2020-05-19 | $10.44 | $10.86 | $10.44 | $10.50 | $10.45 | 188,273 |
| 2020-05-18 | $10.43 | $10.71 | $10.28 | $10.55 | $10.50 | 65,701 |
| 2020-05-15 | $10.04 | $10.05 | $9.91 | $10.04 | $9.99 | 62,613 |
| 2020-05-14 | $9.94 | $10.59 | $9.94 | $10.33 | $10.28 | 55,332 |
| 2020-05-13 | $10.05 | $10.05 | $9.77 | $9.88 | $9.83 | 32,153 |
| 2020-05-12 | $10.33 | $10.37 | $10.07 | $10.07 | $10.02 | 30,396 |
| 2020-05-11 | $10.62 | $10.74 | $10.49 | $10.63 | $10.58 | 40,352 |
| 2020-05-08 | $11.49 | $11.50 | $11.21 | $11.29 | $11.23 | 26,124 |
| 2020-05-07 | $10.80 | $11.35 | $10.80 | $11.08 | $11.02 | 69,190 |
| 2020-05-06 | $10.66 | $10.69 | $10.49 | $10.54 | $10.49 | 38,202 |
| 2020-05-05 | $10.89 | $10.93 | $10.70 | $10.74 | $10.69 | 20,696 |
| 2020-05-04 | $10.37 | $10.44 | $10.29 | $10.39 | $10.34 | 65,844 |
| 2020-05-01 | $11.39 | $11.44 | $11.09 | $11.18 | $11.12 | 63,007 |
| 2020-04-30 | $11.16 | $11.25 | $10.88 | $10.98 | $10.92 | 52,912 |
| 2020-04-29 | $11.87 | $12.03 | $11.87 | $11.97 | $11.91 | 36,910 |
| 2020-04-28 | $11.35 | $11.39 | $11.10 | $11.18 | $11.12 | 53,607 |
| 2020-04-27 | $10.34 | $10.53 | $10.34 | $10.43 | $10.38 | 48,374 |
| 2020-04-24 | $10.39 | $10.43 | $10.18 | $10.30 | $10.25 | 28,471 |
| 2020-04-23 | $10.52 | $10.75 | $10.40 | $10.47 | $10.42 | 74,589 |
| 2020-04-22 | $10.87 | $11.15 | $10.68 | $10.79 | $10.74 | 32,517 |
| 2020-04-21 | $10.57 | $10.76 | $10.37 | $10.47 | $10.42 | 91,418 |
| 2020-04-20 | $11.38 | $11.64 | $11.11 | $11.11 | $11.05 | 138,455 |
| 2020-04-17 | $11.17 | $11.32 | $11.09 | $11.28 | $11.22 | 74,178 |
| 2020-04-16 | $10.67 | $11.28 | $10.62 | $10.83 | $10.78 | 307,871 |
| 2020-04-15 | $10.31 | $10.54 | $10.25 | $10.43 | $10.38 | 60,561 |
| 2020-04-14 | $11.09 | $11.25 | $10.68 | $10.72 | $10.67 | 199,628 |
| 2020-04-13 | $11.35 | $11.43 | $10.89 | $11.07 | $11.01 | 282,294 |
| 2020-04-09 | $11.36 | $11.97 | $11.25 | $11.31 | $11.25 | 469,686 |
| 2020-04-08 | $10.60 | $11.37 | $10.54 | $11.14 | $11.08 | 456,760 |
| 2020-04-07 | $10.74 | $10.78 | $10.30 | $10.56 | $10.51 | 134,546 |
| 2020-04-06 | $9.26 | $9.56 | $9.23 | $9.48 | $9.43 | 336,906 |
| 2020-04-03 | $9.02 | $9.07 | $8.69 | $8.88 | $8.84 | 117,364 |
| 2020-04-02 | $9.46 | $9.49 | $9.06 | $9.23 | $9.18 | 104,986 |
| 2020-04-01 | $10.27 | $10.31 | $9.88 | $9.90 | $9.85 | 710,059 |
| 2020-03-31 | $10.57 | $11.11 | $10.57 | $10.73 | $10.68 | 146,767 |
| 2020-03-30 | $10.79 | $10.79 | $10.29 | $10.48 | $10.43 | 591,333 |
| 2020-03-27 | $11.15 | $11.65 | $11.00 | $11.44 | $11.38 | 86,195 |
| 2020-03-26 | $11.07 | $11.69 | $10.92 | $11.54 | $11.48 | 115,023 |
| 2020-03-25 | $10.43 | $11.22 | $10.26 | $10.58 | $10.53 | 141,934 |
| 2020-03-24 | $9.57 | $10.18 | $9.44 | $10.01 | $9.96 | 151,219 |
| 2020-03-23 | $8.94 | $9.46 | $8.51 | $8.83 | $8.79 | 186,127 |
| 2020-03-20 | $9.43 | $9.66 | $8.46 | $8.57 | $8.53 | 246,384 |
| 2020-03-19 | $8.57 | $8.96 | $8.43 | $8.85 | $8.81 | 235,194 |
| 2020-03-18 | $9.32 | $9.80 | $8.50 | $8.81 | $8.77 | 141,826 |
| 2020-03-17 | $10.38 | $10.51 | $10.05 | $10.25 | $10.20 | 133,934 |
| 2020-03-16 | $11.11 | $11.71 | $10.85 | $10.87 | $10.82 | 100,807 |
| 2020-03-13 | $13.96 | $14.00 | $12.49 | $13.50 | $13.43 | 117,447 |
| 2020-03-12 | $13.38 | $14.12 | $12.78 | $13.59 | $13.52 | 155,832 |
| 2020-03-11 | $14.91 | $15.12 | $14.33 | $14.83 | $14.76 | 67,023 |
| 2020-03-10 | $15.74 | $16.16 | $15.30 | $15.96 | $15.88 | 332,603 |
| 2020-03-09 | $14.53 | $15.17 | $14.17 | $14.63 | $14.56 | 139,750 |
| 2020-03-06 | $15.35 | $15.80 | $15.21 | $15.67 | $15.59 | 102,514 |
| 2020-03-05 | $16.31 | $16.35 | $15.83 | $16.01 | $15.93 | 110,198 |
| 2020-03-04 | $16.68 | $17.21 | $16.55 | $16.98 | $16.89 | 64,911 |
| 2020-03-03 | $16.76 | $17.18 | $16.67 | $16.87 | $16.78 | 226,320 |
| 2020-03-02 | $17.17 | $17.25 | $16.80 | $17.25 | $17.16 | 100,092 |
| 2020-02-28 | $17.30 | $18.05 | $17.23 | $17.70 | $17.61 | 102,581 |
| 2020-02-27 | $17.76 | $18.03 | $17.49 | $17.49 | $17.40 | 62,832 |
| 2020-02-26 | $18.82 | $18.82 | $18.38 | $18.59 | $18.50 | 27,306 |
| 2020-02-25 | $19.86 | $19.86 | $19.09 | $19.18 | $19.08 | 50,460 |
| 2020-02-24 | $19.42 | $19.69 | $19.40 | $19.50 | $19.40 | 26,990 |
| 2020-02-21 | $20.38 | $20.38 | $20.07 | $20.07 | $19.97 | 22,666 |
| 2020-02-20 | $20.31 | $20.45 | $19.99 | $20.35 | $20.25 | 23,786 |
| 2020-02-19 | $20.40 | $20.42 | $20.04 | $20.05 | $19.95 | 24,583 |
| 2020-02-18 | $20.44 | $20.61 | $20.29 | $20.33 | $20.23 | 12,517 |
| 2020-02-14 | $20.43 | $20.60 | $20.41 | $20.42 | $20.32 | 19,474 |
| 2020-02-13 | $19.95 | $20.14 | $19.86 | $20.03 | $19.93 | 39,458 |
| 2020-02-12 | $20.63 | $20.72 | $20.58 | $20.65 | $20.55 | 22,511 |
| 2020-02-11 | $20.71 | $20.80 | $20.59 | $20.59 | $20.49 | 28,406 |
| 2020-02-10 | $20.42 | $20.78 | $20.42 | $20.73 | $20.63 | 25,842 |
| 2020-02-07 | $21.03 | $21.12 | $20.95 | $20.97 | $20.86 | 13,173 |
| 2020-02-06 | $21.52 | $21.58 | $21.23 | $21.58 | $21.47 | 15,146 |
| 2020-02-05 | $21.83 | $21.83 | $21.58 | $21.73 | $21.62 | 13,638 |
| 2020-02-04 | $20.89 | $20.89 | $20.66 | $20.78 | $20.68 | 15,712 |
| 2020-02-03 | $20.71 | $20.71 | $20.51 | $20.51 | $20.41 | 10,393 |
| 2020-01-31 | $20.88 | $20.88 | $20.48 | $20.52 | $20.42 | 18,879 |
| 2020-01-30 | $20.51 | $20.71 | $20.47 | $20.60 | $20.50 | 17,809 |
| 2020-01-29 | $21.00 | $21.01 | $20.78 | $20.78 | $20.68 | 12,384 |
| 2020-01-28 | $21.09 | $21.22 | $20.98 | $21.01 | $20.90 | 20,282 |
| 2020-01-27 | $20.80 | $20.93 | $20.72 | $20.72 | $20.62 | 21,183 |
| 2020-01-24 | $21.81 | $21.81 | $21.52 | $21.55 | $21.44 | 23,344 |
| 2020-01-23 | $21.91 | $21.91 | $21.50 | $21.68 | $21.57 | 22,983 |
| 2020-01-22 | $22.32 | $22.39 | $21.94 | $21.95 | $21.84 | 26,479 |
| 2020-01-21 | $22.27 | $22.27 | $21.65 | $21.65 | $21.54 | 10,331 |
| 2020-01-17 | $22.97 | $23.02 | $22.59 | $22.77 | $22.65 | 24,419 |
| 2020-01-16 | $22.66 | $22.90 | $22.55 | $22.75 | $22.64 | 7,800 |
| 2020-01-15 | $22.52 | $22.73 | $22.37 | $22.68 | $22.57 | 11,059 |
| 2020-01-14 | $22.20 | $22.30 | $22.00 | $22.00 | $21.89 | 11,775 |
| 2020-01-13 | $22.19 | $22.39 | $22.19 | $22.36 | $22.25 | 21,683 |
| 2020-01-10 | $22.22 | $22.31 | $22.12 | $22.16 | $22.05 | 26,472 |
| 2020-01-09 | $22.40 | $22.47 | $22.23 | $22.32 | $22.21 | 49,881 |
| 2020-01-08 | $22.42 | $22.63 | $21.94 | $22.55 | $22.44 | 7,436 |
| 2020-01-07 | $22.76 | $22.84 | $22.45 | $22.65 | $22.54 | 23,454 |
| 2020-01-06 | $22.82 | $22.89 | $22.47 | $22.85 | $22.73 | 20,858 |
| 2020-01-03 | $22.91 | $23.00 | $22.50 | $22.59 | $22.48 | 17,863 |
| 2020-01-02 | $23.09 | $23.26 | $22.91 | $23.21 | $23.09 | 13,106 |
| 2019-12-31 | $23.08 | $23.25 | $22.91 | $23.08 | $22.96 | 20,670 |
| 2019-12-30 | $23.00 | $23.00 | $22.91 | $22.92 | $22.80 | 11,169 |
| 2019-12-27 | $22.99 | $23.15 | $22.83 | $23.08 | $22.96 | 22,106 |
| 2019-12-26 | $23.00 | $23.09 | $22.41 | $23.08 | $22.96 | 11,587 |
| 2019-12-24 | $22.66 | $23.00 | $22.52 | $22.98 | $22.86 | 17,700 |
| 2019-12-23 | $22.25 | $22.67 | $22.25 | $22.65 | $22.54 | 144,175 |
| 2019-12-20 | $22.17 | $22.47 | $22.10 | $22.19 | $22.08 | 97,645 |
| 2019-12-19 | $22.08 | $22.14 | $21.90 | $21.96 | $21.85 | 86,908 |
| 2019-12-18 | $21.93 | $22.19 | $21.93 | $22.06 | $21.95 | 65,602 |
| 2019-12-17 | $21.95 | $21.99 | $21.58 | $21.71 | $21.60 | 18,352 |
| 2019-12-16 | $22.35 | $22.35 | $22.13 | $22.24 | $22.13 | 20,700 |
| 2019-12-13 | $21.40 | $21.93 | $21.40 | $21.93 | $21.82 | 11,078 |
| 2019-12-12 | $20.75 | $20.88 | $20.43 | $20.86 | $20.75 | 12,565 |
| 2019-12-11 | $20.77 | $20.82 | $20.65 | $20.82 | $20.71 | 13,998 |
| 2019-12-10 | $20.76 | $20.90 | $20.69 | $20.81 | $20.70 | 16,813 |
| 2019-12-09 | $20.83 | $21.03 | $20.82 | $20.94 | $20.83 | 23,807 |
| 2019-12-06 | $20.54 | $20.80 | $20.54 | $20.77 | $20.67 | 14,427 |
| 2019-12-05 | $20.44 | $20.69 | $20.44 | $20.63 | $20.53 | 45,731 |
| 2019-12-04 | $20.35 | $20.47 | $20.27 | $20.38 | $20.28 | 52,205 |
| 2019-12-03 | $20.23 | $20.50 | $20.20 | $20.43 | $20.33 | 18,013 |
| 2019-12-02 | $20.58 | $20.71 | $20.26 | $20.65 | $20.55 | 19,003 |
| 2019-11-29 | $20.71 | $20.90 | $20.65 | $20.76 | $20.66 | 7,569 |
| 2019-11-27 | $20.71 | $21.14 | $20.71 | $21.14 | $21.03 | 36,913 |
| 2019-11-26 | $20.49 | $21.00 | $20.43 | $20.69 | $20.59 | 59,395 |
| 2019-11-25 | $20.48 | $20.71 | $20.43 | $20.58 | $20.48 | 18,617 |
| 2019-11-22 | $20.17 | $20.46 | $20.14 | $20.32 | $20.22 | 11,891 |
| 2019-11-21 | $19.90 | $20.04 | $19.80 | $20.01 | $19.91 | 21,082 |
| 2019-11-20 | $19.98 | $20.32 | $19.98 | $20.32 | $20.22 | 16,019 |
| 2019-11-19 | $20.53 | $20.53 | $20.29 | $20.34 | $20.24 | 15,848 |
| 2019-11-18 | $20.47 | $20.62 | $20.36 | $20.36 | $20.26 | 19,153 |
| 2019-11-15 | $20.43 | $20.67 | $20.38 | $20.45 | $20.35 | 14,994 |
| 2019-11-14 | $20.38 | $20.42 | $20.35 | $20.42 | $20.32 | 9,780 |
| 2019-11-13 | $20.35 | $20.45 | $20.35 | $20.41 | $20.31 | 9,095 |
| 2019-11-12 | $20.76 | $20.90 | $20.66 | $20.67 | $20.57 | 10,219 |
| 2019-11-11 | $20.63 | $21.00 | $20.63 | $20.92 | $20.81 | 18,701 |
| 2019-11-08 | $20.53 | $20.64 | $20.42 | $20.44 | $20.34 | 13,836 |
| 2019-11-07 | $20.69 | $21.06 | $20.69 | $20.79 | $20.68 | 13,950 |
| 2019-11-06 | $20.36 | $20.49 | $20.36 | $20.41 | $20.31 | 8,621 |
| 2019-11-05 | $20.38 | $20.52 | $20.29 | $20.36 | $20.26 | 20,065 |
| 2019-11-04 | $20.21 | $20.39 | $20.09 | $20.29 | $20.19 | 10,001 |
| 2019-11-01 | $20.20 | $20.24 | $20.10 | $20.16 | $20.06 | 19,510 |
| 2019-10-31 | $20.03 | $20.18 | $19.98 | $20.10 | $20.00 | 12,405 |
| 2019-10-30 | $19.99 | $20.23 | $19.99 | $20.19 | $20.09 | 15,104 |
| 2019-10-29 | $19.79 | $19.86 | $19.70 | $19.82 | $19.72 | 43,154 |
| 2019-10-28 | $19.43 | $19.64 | $19.43 | $19.58 | $19.48 | 13,005 |
| 2019-10-25 | $19.66 | $19.97 | $19.66 | $19.76 | $19.66 | 22,613 |
| 2019-10-24 | $19.80 | $19.91 | $19.66 | $19.71 | $19.61 | 22,738 |
| 2019-10-23 | $19.56 | $19.76 | $19.55 | $19.63 | $19.53 | 12,649 |
| 2019-10-22 | $19.64 | $19.76 | $19.54 | $19.57 | $19.47 | 16,609 |
| 2019-10-21 | $19.76 | $19.96 | $19.70 | $19.70 | $19.60 | 12,514 |
| 2019-10-18 | $19.74 | $19.82 | $19.65 | $19.76 | $19.66 | 8,740 |
| 2019-10-17 | $19.83 | $19.85 | $19.67 | $19.75 | $19.65 | 12,958 |
| 2019-10-16 | $19.66 | $19.71 | $19.61 | $19.61 | $19.51 | 9,034 |
| 2019-10-15 | $19.84 | $20.09 | $19.80 | $20.04 | $19.94 | 37,515 |
| 2019-10-14 | $19.54 | $19.76 | $19.50 | $19.50 | $19.40 | 10,749 |
| 2019-10-11 | $19.73 | $19.93 | $19.69 | $19.84 | $19.74 | 18,613 |
| 2019-10-10 | $19.17 | $19.48 | $19.17 | $19.38 | $19.28 | 33,500 |
| 2019-10-09 | $19.15 | $19.25 | $19.12 | $19.16 | $19.06 | 18,253 |
| 2019-10-08 | $19.11 | $19.15 | $18.97 | $18.97 | $18.87 | 34,491 |
| 2019-10-07 | $19.31 | $19.32 | $19.15 | $19.15 | $19.05 | 14,197 |
| 2019-10-04 | $19.62 | $19.73 | $19.45 | $19.69 | $19.59 | 10,799 |
| 2019-10-03 | $19.81 | $19.99 | $19.78 | $19.84 | $19.74 | 22,200 |
| 2019-10-02 | $19.95 | $19.95 | $19.73 | $19.78 | $19.68 | 11,920 |
| 2019-10-01 | $20.62 | $20.63 | $20.42 | $20.43 | $20.33 | 19,650 |
| 2019-09-30 | $21.07 | $21.14 | $20.84 | $20.98 | $20.87 | 14,578 |
| 2019-09-27 | $20.96 | $21.04 | $20.81 | $20.82 | $20.71 | 11,243 |
| 2019-09-26 | $20.95 | $20.97 | $20.77 | $20.77 | $20.67 | 14,219 |
| 2019-09-25 | $20.40 | $20.50 | $20.34 | $20.40 | $20.30 | 10,049 |
| 2019-09-24 | $21.13 | $21.13 | $20.63 | $20.67 | $20.57 | 22,192 |
| 2019-09-23 | $20.86 | $20.93 | $20.62 | $20.64 | $20.54 | 14,945 |
| 2019-09-20 | $21.30 | $21.30 | $21.01 | $21.14 | $21.03 | 15,321 |
| 2019-09-19 | $21.34 | $21.41 | $21.10 | $21.28 | $21.17 | 7,560 |
| 2019-09-18 | $21.48 | $21.75 | $21.20 | $21.35 | $21.24 | 48,879 |
| 2019-09-17 | $21.34 | $21.53 | $21.18 | $21.53 | $21.42 | 8,506 |
| 2019-09-16 | $21.11 | $21.27 | $21.11 | $21.23 | $21.12 | 8,532 |
| 2019-09-13 | $21.05 | $21.38 | $21.01 | $21.36 | $21.25 | 15,112 |
| 2019-09-12 | $20.80 | $21.03 | $20.80 | $20.81 | $20.70 | 10,111 |
| 2019-09-11 | $20.82 | $20.92 | $20.78 | $20.86 | $20.75 | 12,244 |
| 2019-09-10 | $21.03 | $21.04 | $20.83 | $21.04 | $20.93 | 16,618 |
| 2019-09-09 | $21.28 | $21.28 | $21.17 | $21.21 | $21.10 | 25,779 |
| 2019-09-06 | $21.26 | $21.32 | $21.14 | $21.30 | $21.19 | 8,432 |
| 2019-09-05 | $21.34 | $21.40 | $21.19 | $21.19 | $21.08 | 16,820 |
| 2019-09-04 | $21.45 | $21.51 | $21.41 | $21.51 | $21.40 | 19,366 |
| 2019-09-03 | $21.10 | $21.11 | $20.88 | $20.95 | $20.84 | 20,246 |
| 2019-08-30 | $21.98 | $21.98 | $21.38 | $21.47 | $21.36 | 9,807 |
| 2019-08-29 | $21.67 | $22.04 | $21.60 | $21.68 | $21.57 | 13,343 |
| 2019-08-28 | $21.24 | $21.55 | $21.24 | $21.53 | $21.42 | 41,733 |
| 2019-08-27 | $21.51 | $21.70 | $21.48 | $21.65 | $21.54 | 19,271 |
| 2019-08-26 | $21.55 | $21.69 | $21.10 | $21.41 | $21.30 | 17,743 |
| 2019-08-23 | $21.68 | $21.72 | $21.18 | $21.40 | $21.29 | 12,337 |
| 2019-08-22 | $21.46 | $21.53 | $21.23 | $21.52 | $21.41 | 69,081 |
| 2019-08-21 | $21.31 | $21.41 | $21.23 | $21.40 | $21.29 | 38,316 |
| 2019-08-20 | $20.99 | $21.30 | $20.91 | $21.05 | $20.94 | 54,697 |
| 2019-08-19 | $20.94 | $21.37 | $20.93 | $20.93 | $20.82 | 11,874 |
| 2019-08-16 | $20.70 | $20.96 | $20.70 | $20.88 | $20.77 | 18,208 |
| 2019-08-15 | $20.46 | $20.59 | $20.35 | $20.41 | $20.31 | 51,339 |
| 2019-08-14 | $20.35 | $20.50 | $20.35 | $20.50 | $20.40 | 39,530 |
| 2019-08-13 | $20.91 | $20.91 | $20.71 | $20.76 | $20.66 | 20,706 |
| 2019-08-12 | $20.79 | $20.91 | $20.39 | $20.81 | $20.70 | 14,367 |
| 2019-08-09 | $20.90 | $20.93 | $20.78 | $20.90 | $20.79 | 21,086 |
| 2019-08-08 | $20.82 | $20.96 | $20.59 | $20.96 | $20.85 | 19,533 |
| 2019-08-07 | $20.67 | $20.92 | $20.34 | $20.89 | $20.60 | 22,240 |
| 2019-08-06 | $20.73 | $20.82 | $20.61 | $20.69 | $20.40 | 24,022 |
| 2019-08-05 | $20.65 | $20.81 | $20.33 | $20.52 | $20.24 | 16,425 |
| 2019-08-02 | $20.99 | $21.31 | $20.90 | $21.31 | $21.02 | 11,853 |
| 2019-08-01 | $21.67 | $22.01 | $21.14 | $21.47 | $21.17 | 16,359 |
| 2019-07-31 | $21.72 | $21.78 | $21.34 | $21.34 | $21.05 | 14,295 |
| 2019-07-30 | $21.92 | $21.92 | $21.46 | $21.83 | $21.53 | 10,814 |
| 2019-07-29 | $22.07 | $22.33 | $22.07 | $22.26 | $21.95 | 5,717 |
| 2019-07-26 | $22.17 | $22.29 | $22.15 | $22.16 | $21.85 | 38,424 |
| 2019-07-25 | $22.06 | $22.17 | $21.82 | $21.82 | $21.52 | 10,273 |
| 2019-07-24 | $22.28 | $22.47 | $22.08 | $22.28 | $21.97 | 13,471 |
| 2019-07-23 | $20.88 | $21.34 | $20.88 | $20.89 | $20.60 | 9,377 |
| 2019-07-22 | $21.30 | $21.34 | $21.11 | $21.34 | $21.05 | 5,286 |
| 2019-07-19 | $21.28 | $21.35 | $21.19 | $21.19 | $20.90 | 14,556 |
| 2019-07-18 | $21.08 | $21.24 | $20.71 | $21.24 | $20.95 | 7,472 |
| 2019-07-17 | $21.10 | $21.22 | $21.08 | $21.11 | $20.82 | 6,094 |
| 2019-07-16 | $21.21 | $21.23 | $21.13 | $21.22 | $20.93 | 7,481 |
| 2019-07-15 | $21.30 | $21.37 | $21.21 | $21.28 | $20.99 | 12,423 |
| 2019-07-12 | $21.17 | $21.32 | $21.17 | $21.30 | $21.01 | 13,065 |
| 2019-07-11 | $21.33 | $21.38 | $20.98 | $21.38 | $21.09 | 6,883 |
| 2019-07-10 | $21.12 | $21.63 | $21.12 | $21.41 | $21.11 | 11,422 |
| 2019-07-09 | $21.33 | $21.41 | $21.22 | $21.32 | $21.03 | 15,400 |
| 2019-07-08 | $21.25 | $21.32 | $21.19 | $21.32 | $21.03 | 11,294 |
| 2019-07-05 | $21.20 | $21.22 | $20.94 | $21.12 | $20.83 | 12,837 |
| 2019-07-03 | $21.20 | $21.32 | $21.14 | $21.31 | $21.02 | 4,673 |
| 2019-07-02 | $21.13 | $21.13 | $20.76 | $20.85 | $20.56 | 8,773 |
| 2019-07-01 | $21.23 | $21.31 | $21.13 | $21.15 | $20.86 | 22,731 |
| 2019-06-28 | $21.50 | $21.62 | $21.44 | $21.53 | $21.23 | 7,572 |
| 2019-06-27 | $21.13 | $21.34 | $21.13 | $21.26 | $20.97 | 7,209 |
| 2019-06-26 | $21.13 | $21.13 | $20.69 | $21.10 | $20.81 | 41,404 |
| 2019-06-25 | $21.41 | $21.41 | $20.75 | $20.83 | $20.54 | 6,431 |
| 2019-06-24 | $21.00 | $21.19 | $21.00 | $21.09 | $20.80 | 14,762 |
| 2019-06-21 | $20.75 | $21.00 | $20.73 | $20.82 | $20.53 | 12,829 |
| 2019-06-20 | $20.92 | $20.93 | $20.86 | $20.93 | $20.64 | 11,040 |
| 2019-06-19 | $20.68 | $20.80 | $20.50 | $20.79 | $20.50 | 16,160 |
| 2019-06-18 | $20.84 | $20.85 | $20.63 | $20.68 | $20.39 | 12,167 |
| 2019-06-17 | $20.70 | $20.72 | $20.65 | $20.69 | $20.40 | 38,819 |
| 2019-06-14 | $20.49 | $20.56 | $20.18 | $20.56 | $20.28 | 17,412 |
| 2019-06-13 | $20.72 | $20.78 | $20.40 | $20.59 | $20.31 | 9,323 |
| 2019-06-12 | $20.51 | $21.10 | $20.51 | $20.75 | $20.46 | 11,431 |
| 2019-06-11 | $20.76 | $20.82 | $20.64 | $20.71 | $20.42 | 35,606 |
| 2019-06-10 | $20.48 | $20.55 | $20.44 | $20.54 | $20.26 | 8,445 |
| 2019-06-07 | $20.61 | $20.62 | $20.15 | $20.37 | $20.08 | 15,730 |
| 2019-06-06 | $20.15 | $20.42 | $19.93 | $20.25 | $19.97 | 11,693 |
| 2019-06-05 | $20.12 | $20.15 | $19.99 | $20.15 | $19.87 | 17,465 |
| 2019-06-04 | $19.83 | $20.15 | $19.83 | $20.01 | $19.73 | 22,303 |
| 2019-06-03 | $19.51 | $19.79 | $19.35 | $19.35 | $19.08 | 23,558 |
| 2019-05-31 | $19.87 | $20.14 | $19.75 | $19.75 | $19.48 | 28,284 |
| 2019-05-30 | $20.08 | $20.13 | $20.00 | $20.00 | $19.72 | 20,097 |
| 2019-05-29 | $19.75 | $19.87 | $19.72 | $19.87 | $19.60 | 37,221 |
| 2019-05-28 | $20.21 | $20.35 | $19.95 | $20.02 | $19.74 | 20,853 |
| 2019-05-24 | $20.45 | $20.54 | $20.06 | $20.45 | $20.17 | 14,689 |
| 2019-05-23 | $19.77 | $20.16 | $19.71 | $19.90 | $19.63 | 20,127 |
| 2019-05-22 | $20.20 | $20.20 | $19.89 | $20.06 | $19.78 | 9,800 |
| 2019-05-21 | $19.97 | $20.05 | $19.81 | $19.90 | $19.63 | 19,086 |
| 2019-05-20 | $19.85 | $20.02 | $19.84 | $19.98 | $19.70 | 15,716 |
| 2019-05-17 | $20.10 | $20.14 | $19.56 | $19.99 | $19.71 | 15,970 |
| 2019-05-16 | $20.21 | $20.77 | $20.15 | $20.45 | $20.17 | 41,936 |
| 2019-05-15 | $20.16 | $20.60 | $20.14 | $20.40 | $20.12 | 37,622 |
| 2019-05-14 | $20.13 | $20.45 | $20.08 | $20.22 | $19.94 | 31,083 |
| 2019-05-13 | $20.04 | $20.10 | $19.46 | $19.89 | $19.62 | 24,149 |
| 2019-05-10 | $19.77 | $20.06 | $19.53 | $19.62 | $19.35 | 20,298 |
| 2019-05-09 | $19.89 | $19.96 | $19.64 | $19.79 | $19.52 | 7,574 |
| 2019-05-08 | $20.55 | $20.80 | $20.41 | $20.80 | $20.51 | 11,497 |
| 2019-05-07 | $20.40 | $20.40 | $19.96 | $20.04 | $19.76 | 16,357 |
| 2019-05-06 | $20.95 | $20.95 | $20.15 | $20.89 | $20.60 | 9,507 |
| 2019-05-03 | $20.15 | $21.16 | $20.15 | $20.81 | $20.52 | 9,197 |
| 2019-05-02 | $20.29 | $20.47 | $20.03 | $20.47 | $20.19 | 9,123 |
| 2019-05-01 | $20.57 | $20.73 | $20.37 | $20.37 | $20.09 | 10,436 |
| 2019-04-30 | $20.52 | $20.74 | $20.31 | $20.33 | $20.05 | 13,023 |
| 2019-04-29 | $20.36 | $20.47 | $20.07 | $20.47 | $20.19 | 7,104 |
| 2019-04-26 | $20.58 | $20.77 | $20.38 | $20.66 | $20.37 | 9,266 |
| 2019-04-25 | $20.45 | $20.45 | $20.12 | $20.13 | $19.85 | 11,410 |
| 2019-04-24 | $20.93 | $20.97 | $20.82 | $20.88 | $20.24 | 8,369 |
| 2019-04-23 | $21.06 | $21.21 | $20.92 | $21.11 | $20.46 | 14,790 |
| 2019-04-22 | $20.50 | $21.20 | $20.50 | $20.64 | $20.00 | 6,630 |
| 2019-04-18 | $20.93 | $21.06 | $20.78 | $21.06 | $20.41 | 16,188 |
| 2019-04-17 | $20.91 | $21.10 | $20.64 | $21.10 | $20.45 | 9,034 |
| 2019-04-16 | $20.65 | $20.81 | $20.45 | $20.70 | $20.06 | 12,863 |
| 2019-04-15 | $20.46 | $20.83 | $20.44 | $20.66 | $20.02 | 42,046 |
| 2019-04-12 | $20.96 | $21.00 | $20.65 | $20.80 | $20.16 | 56,489 |
| 2019-04-11 | $20.37 | $20.61 | $20.23 | $20.61 | $19.98 | 32,911 |
| 2019-04-10 | $20.44 | $20.57 | $20.11 | $20.32 | $19.69 | 84,450 |
| 2019-04-09 | $20.35 | $20.53 | $20.10 | $20.32 | $19.69 | 22,094 |
| 2019-04-08 | $20.18 | $20.56 | $20.12 | $20.24 | $19.62 | 8,757 |
| 2019-04-05 | $20.41 | $20.48 | $20.17 | $20.46 | $19.83 | 8,751 |
| 2019-04-04 | $20.15 | $20.54 | $20.15 | $20.54 | $19.91 | 19,089 |
| 2019-04-03 | $20.53 | $20.57 | $20.07 | $20.12 | $19.50 | 21,917 |
| 2019-04-02 | $20.23 | $20.54 | $20.20 | $20.44 | $19.81 | 10,529 |
| 2019-04-01 | $19.84 | $19.95 | $19.56 | $19.76 | $19.15 | 15,073 |
| 2019-03-29 | $19.75 | $19.75 | $19.38 | $19.54 | $18.94 | 13,696 |
| 2019-03-28 | $19.48 | $19.78 | $19.23 | $19.41 | $18.81 | 11,231 |
| 2019-03-27 | $19.49 | $19.74 | $19.49 | $19.70 | $19.09 | 22,582 |
| 2019-03-26 | $19.97 | $19.97 | $19.50 | $19.56 | $18.96 | 11,676 |
| 2019-03-25 | $19.21 | $19.66 | $19.11 | $19.66 | $19.05 | 8,914 |
| 2019-03-22 | $19.84 | $20.03 | $19.57 | $19.76 | $19.15 | 12,549 |
| 2019-03-21 | $19.34 | $19.95 | $19.34 | $19.61 | $19.01 | 8,703 |
| 2019-03-20 | $19.83 | $19.96 | $19.49 | $19.56 | $18.96 | 28,396 |
| 2019-03-19 | $19.77 | $20.23 | $19.69 | $20.05 | $19.43 | 121,387 |
| 2019-03-18 | $19.31 | $19.39 | $19.13 | $19.34 | $18.74 | 31,174 |
| 2019-03-15 | $19.52 | $19.71 | $19.42 | $19.57 | $18.96 | 18,026 |
| 2019-03-14 | $19.49 | $19.70 | $19.38 | $19.54 | $18.94 | 27,578 |
| 2019-03-13 | $19.14 | $19.22 | $19.10 | $19.22 | $18.63 | 11,709 |
| 2019-03-12 | $18.90 | $19.10 | $18.77 | $19.08 | $18.49 | 42,402 |
| 2019-03-11 | $18.84 | $18.99 | $18.68 | $18.92 | $18.34 | 11,858 |
| 2019-03-08 | $19.08 | $19.42 | $18.95 | $19.05 | $18.46 | 40,100 |
| 2019-03-07 | $19.35 | $19.46 | $19.00 | $19.18 | $18.59 | 15,697 |
| 2019-03-06 | $18.82 | $19.08 | $18.82 | $18.98 | $18.40 | 14,858 |
| 2019-03-05 | $18.98 | $19.08 | $18.80 | $18.94 | $18.36 | 9,898 |
| 2019-03-04 | $19.41 | $19.41 | $18.98 | $19.05 | $18.46 | 12,853 |
| 2019-03-01 | $19.08 | $19.11 | $18.63 | $18.77 | $18.19 | 10,653 |
| 2019-02-28 | $19.22 | $19.22 | $18.85 | $18.97 | $18.39 | 25,275 |
| 2019-02-27 | $18.91 | $19.01 | $18.66 | $19.01 | $18.42 | 8,717 |
| 2019-02-26 | $19.17 | $19.35 | $18.91 | $19.26 | $18.67 | 33,454 |
| 2019-02-25 | $19.24 | $19.24 | $18.87 | $19.10 | $18.51 | 17,299 |
| 2019-02-22 | $19.13 | $19.28 | $19.11 | $19.18 | $18.59 | 18,700 |
| 2019-02-21 | $19.18 | $19.18 | $18.89 | $19.03 | $18.44 | 7,863 |
| 2019-02-20 | $19.02 | $19.05 | $18.98 | $19.05 | $18.46 | 17,226 |
| 2019-02-19 | $18.55 | $18.94 | $18.49 | $18.85 | $18.27 | 17,521 |
| 2019-02-15 | $18.60 | $18.60 | $18.15 | $18.37 | $17.80 | 13,512 |
| 2019-02-14 | $18.31 | $18.62 | $18.18 | $18.57 | $18.00 | 16,948 |
| 2019-02-13 | $18.35 | $18.42 | $18.02 | $18.22 | $17.66 | 11,421 |
| 2019-02-12 | $18.21 | $18.35 | $18.21 | $18.35 | $17.79 | 44,665 |
| 2019-02-11 | $18.01 | $18.20 | $17.83 | $18.13 | $17.57 | 15,793 |
| 2019-02-08 | $17.94 | $18.04 | $17.61 | $17.98 | $17.43 | 13,843 |
| 2019-02-07 | $18.00 | $18.11 | $17.66 | $17.86 | $17.31 | 12,822 |
| 2019-02-06 | $18.25 | $18.28 | $17.95 | $18.23 | $17.67 | 26,368 |
| 2019-02-05 | $18.45 | $18.50 | $18.41 | $18.44 | $17.87 | 18,125 |
| 2019-02-04 | $18.38 | $18.38 | $18.02 | $18.35 | $17.79 | 33,785 |
| 2019-02-01 | $18.08 | $18.20 | $17.87 | $17.87 | $17.32 | 21,639 |
| 2019-01-31 | $17.95 | $18.15 | $17.72 | $17.93 | $17.38 | 38,082 |
| 2019-01-30 | $18.34 | $18.50 | $18.19 | $18.47 | $17.90 | 34,644 |
| 2019-01-29 | $18.25 | $18.38 | $17.98 | $18.27 | $17.71 | 38,636 |
| 2019-01-28 | $18.04 | $18.21 | $17.89 | $18.04 | $17.48 | 82,620 |
| 2019-01-25 | $18.19 | $18.22 | $18.11 | $18.15 | $17.59 | 26,041 |
| 2019-01-24 | $18.04 | $18.08 | $17.55 | $18.06 | $17.50 | 68,602 |
| 2019-01-23 | $18.09 | $18.20 | $17.71 | $18.11 | $17.55 | 41,246 |
| 2019-01-22 | $18.00 | $18.10 | $17.79 | $17.98 | $17.43 | 96,612 |
| 2019-01-18 | $17.66 | $18.09 | $17.66 | $17.68 | $17.14 | 32,336 |
| 2019-01-17 | $17.11 | $17.36 | $17.11 | $17.32 | $16.79 | 62,723 |
| 2019-01-16 | $17.01 | $17.17 | $17.01 | $17.14 | $16.61 | 11,148 |
| 2019-01-15 | $16.83 | $17.08 | $16.75 | $17.02 | $16.50 | 27,233 |
| 2019-01-14 | $16.65 | $17.16 | $16.59 | $16.82 | $16.30 | 80,206 |
| 2019-01-11 | $16.88 | $17.25 | $16.88 | $17.02 | $16.50 | 112,099 |
| 2019-01-10 | $16.51 | $16.84 | $16.51 | $16.74 | $16.22 | 47,678 |
| 2019-01-09 | $16.78 | $16.88 | $16.47 | $16.73 | $16.22 | 28,138 |
| 2019-01-08 | $16.66 | $16.66 | $16.09 | $16.41 | $15.90 | 82,350 |
| 2019-01-07 | $15.76 | $16.27 | $15.71 | $15.96 | $15.47 | 52,945 |
| 2019-01-04 | $15.46 | $16.25 | $15.46 | $15.79 | $15.30 | 25,167 |
| 2019-01-03 | $15.27 | $15.65 | $15.13 | $15.23 | $14.76 | 48,967 |
| 2019-01-02 | $15.31 | $15.79 | $15.28 | $15.48 | $15.00 | 35,346 |
| 2018-12-31 | $16.19 | $16.38 | $15.90 | $16.13 | $15.63 | 163,465 |
| 2018-12-28 | $15.60 | $16.24 | $15.52 | $15.90 | $15.41 | 108,894 |
| 2018-12-27 | $15.29 | $15.83 | $15.27 | $15.75 | $15.27 | 62,841 |
| 2018-12-26 | $15.27 | $16.37 | $15.27 | $15.92 | $15.43 | 74,798 |
| 2018-12-24 | $15.35 | $16.41 | $15.35 | $15.56 | $15.08 | 24,855 |
| 2018-12-21 | $15.62 | $15.78 | $15.35 | $15.57 | $15.09 | 62,742 |
| 2018-12-20 | $15.63 | $15.94 | $15.63 | $15.76 | $15.27 | 97,625 |
| 2018-12-19 | $15.77 | $16.29 | $15.66 | $15.76 | $15.27 | 68,679 |
| 2018-12-18 | $16.00 | $16.09 | $15.84 | $15.86 | $15.37 | 134,586 |
| 2018-12-17 | $16.20 | $16.20 | $15.90 | $15.96 | $15.46 | 71,383 |
| 2018-12-14 | $16.32 | $16.49 | $16.22 | $16.37 | $15.87 | 62,262 |
| 2018-12-13 | $16.51 | $16.58 | $16.41 | $16.51 | $16.00 | 49,831 |
| 2018-12-12 | $16.69 | $16.86 | $16.61 | $16.68 | $16.17 | 37,895 |
| 2018-12-11 | $16.57 | $16.57 | $16.27 | $16.36 | $15.86 | 190,827 |
| 2018-12-10 | $16.50 | $16.73 | $16.08 | $16.51 | $16.00 | 72,301 |
| 2018-12-07 | $16.98 | $17.04 | $16.46 | $16.47 | $15.96 | 50,295 |
| 2018-12-06 | $17.08 | $17.20 | $16.77 | $17.10 | $16.57 | 55,496 |
| 2018-12-04 | $17.90 | $18.09 | $17.34 | $17.43 | $16.89 | 86,992 |
| 2018-12-03 | $18.26 | $18.49 | $18.10 | $18.24 | $17.68 | 43,993 |
| 2018-11-30 | $17.73 | $17.98 | $17.59 | $17.59 | $17.05 | 39,384 |
| 2018-11-29 | $18.27 | $18.52 | $18.02 | $18.30 | $17.74 | 32,907 |
| 2018-11-28 | $18.42 | $18.86 | $18.20 | $18.68 | $18.11 | 19,062 |
| 2018-11-27 | $18.29 | $18.43 | $18.14 | $18.35 | $17.79 | 39,166 |
| 2018-11-26 | $18.45 | $18.92 | $18.45 | $18.74 | $18.16 | 10,775 |
| 2018-11-23 | $18.24 | $18.59 | $18.18 | $18.59 | $18.02 | 8,528 |
| 2018-11-21 | $18.39 | $18.62 | $18.36 | $18.45 | $17.88 | 31,731 |
| 2018-11-20 | $18.21 | $18.59 | $17.99 | $18.32 | $17.76 | 26,582 |
| 2018-11-19 | $18.98 | $19.20 | $18.73 | $18.92 | $18.34 | 22,022 |
| 2018-11-16 | $19.08 | $19.24 | $18.97 | $19.11 | $18.52 | 13,789 |
| 2018-11-15 | $18.85 | $19.34 | $18.77 | $19.04 | $18.45 | 23,217 |
| 2018-11-14 | $19.13 | $19.28 | $18.87 | $19.18 | $18.59 | 21,626 |
| 2018-11-13 | $18.80 | $19.02 | $18.65 | $18.84 | $18.26 | 23,490 |
| 2018-11-12 | $18.88 | $19.21 | $18.76 | $18.77 | $18.19 | 16,631 |
| 2018-11-09 | $18.63 | $18.77 | $18.25 | $18.67 | $18.10 | 30,301 |
| 2018-11-08 | $18.30 | $18.44 | $18.10 | $18.27 | $17.71 | 30,856 |
| 2018-11-07 | $18.29 | $18.62 | $18.21 | $18.49 | $17.92 | 39,137 |
| 2018-11-06 | $18.32 | $18.62 | $18.26 | $18.42 | $17.85 | 24,605 |
| 2018-11-05 | $18.53 | $18.75 | $18.27 | $18.34 | $17.78 | 26,916 |
| 2018-11-02 | $18.89 | $19.11 | $18.67 | $18.95 | $18.37 | 30,656 |
| 2018-11-01 | $18.19 | $18.51 | $18.14 | $18.32 | $17.76 | 21,935 |
| 2018-10-31 | $18.42 | $18.57 | $18.22 | $18.40 | $17.83 | 24,688 |
| 2018-10-30 | $18.19 | $18.63 | $18.19 | $18.38 | $17.81 | 37,171 |
| 2018-10-29 | $18.54 | $18.54 | $17.97 | $18.12 | $17.56 | 43,534 |
| 2018-10-26 | $18.08 | $18.63 | $18.07 | $18.41 | $17.84 | 20,639 |
| 2018-10-25 | $18.36 | $19.06 | $18.29 | $18.61 | $18.04 | 25,690 |
| 2018-10-24 | $18.89 | $19.05 | $18.49 | $18.49 | $17.92 | 23,059 |
| 2018-10-23 | $18.61 | $19.04 | $18.55 | $18.85 | $18.27 | 35,221 |
| 2018-10-22 | $19.11 | $19.34 | $18.94 | $19.14 | $18.55 | 10,305 |
| 2018-10-19 | $19.13 | $19.49 | $19.08 | $19.20 | $18.61 | 25,644 |
| 2018-10-18 | $19.18 | $19.77 | $18.88 | $19.04 | $18.45 | 33,023 |
| 2018-10-17 | $19.04 | $19.24 | $18.89 | $19.05 | $18.46 | 22,081 |
| 2018-10-16 | $18.99 | $19.26 | $18.99 | $19.13 | $18.54 | 35,604 |
| 2018-10-15 | $18.71 | $19.04 | $18.61 | $18.77 | $18.19 | 57,475 |
| 2018-10-12 | $18.81 | $19.10 | $18.54 | $18.76 | $18.18 | 31,716 |
| 2018-10-11 | $19.16 | $19.16 | $18.81 | $18.93 | $18.35 | 32,795 |
| 2018-10-10 | $19.30 | $19.38 | $18.85 | $19.09 | $18.50 | 21,095 |
| 2018-10-09 | $19.10 | $19.41 | $19.10 | $19.29 | $18.70 | 20,103 |
| 2018-10-08 | $19.42 | $19.42 | $19.29 | $19.36 | $18.76 | 11,682 |
| 2018-10-05 | $19.65 | $19.96 | $19.52 | $19.77 | $19.16 | 32,780 |
| 2018-10-04 | $19.32 | $19.68 | $19.22 | $19.36 | $18.76 | 12,634 |
| 2018-10-03 | $19.43 | $19.80 | $19.38 | $19.69 | $19.08 | 45,211 |
| 2018-10-02 | $19.34 | $19.34 | $19.05 | $19.14 | $18.55 | 52,019 |
| 2018-10-01 | $19.84 | $19.84 | $19.69 | $19.76 | $19.15 | 12,666 |
| 2018-09-28 | $19.90 | $20.27 | $19.78 | $19.91 | $19.30 | 12,649 |
| 2018-09-27 | $19.90 | $20.39 | $19.86 | $19.99 | $19.37 | 23,345 |
| 2018-09-26 | $19.59 | $20.02 | $19.59 | $19.90 | $19.29 | 18,230 |
| 2018-09-25 | $19.67 | $19.85 | $19.66 | $19.75 | $19.14 | 19,055 |
| 2018-09-24 | $19.20 | $19.74 | $19.20 | $19.66 | $19.05 | 21,386 |
| 2018-09-21 | $19.20 | $19.39 | $19.12 | $19.27 | $18.68 | 22,486 |
| 2018-09-20 | $19.24 | $19.55 | $19.21 | $19.45 | $18.85 | 28,950 |
| 2018-09-19 | $19.17 | $19.77 | $19.10 | $19.29 | $18.70 | 17,252 |
| 2018-09-18 | $19.81 | $19.81 | $19.10 | $19.29 | $18.70 | 44,466 |
| 2018-09-17 | $19.10 | $19.63 | $19.10 | $19.19 | $18.60 | 18,071 |
| 2018-09-14 | $19.50 | $19.59 | $19.09 | $19.33 | $18.74 | 35,504 |
| 2018-09-13 | $19.67 | $19.80 | $19.57 | $19.72 | $19.11 | 17,248 |
| 2018-09-12 | $19.64 | $19.81 | $19.51 | $19.70 | $19.09 | 15,227 |
| 2018-09-11 | $19.45 | $19.86 | $19.42 | $19.53 | $18.93 | 20,854 |
| 2018-09-10 | $19.61 | $19.86 | $19.53 | $19.65 | $19.05 | 32,987 |
| 2018-09-07 | $19.38 | $19.64 | $19.37 | $19.52 | $18.92 | 17,393 |
| 2018-09-06 | $19.51 | $19.63 | $19.30 | $19.44 | $18.84 | 42,634 |
| 2018-09-05 | $19.77 | $20.07 | $19.56 | $19.86 | $19.25 | 29,497 |
| 2018-09-04 | $19.62 | $19.78 | $19.56 | $19.76 | $19.15 | 22,195 |
| 2018-08-31 | $19.88 | $19.97 | $19.66 | $19.81 | $19.20 | 10,787 |
| 2018-08-30 | $19.87 | $20.09 | $19.84 | $19.88 | $19.27 | 15,759 |
| 2018-08-29 | $20.16 | $20.49 | $20.16 | $20.49 | $19.86 | 22,003 |
| 2018-08-28 | $20.13 | $20.22 | $20.05 | $20.08 | $19.46 | 29,420 |
| 2018-08-27 | $19.77 | $20.11 | $19.69 | $19.76 | $19.15 | 10,043 |
| 2018-08-24 | $19.67 | $19.81 | $19.55 | $19.69 | $19.08 | 18,889 |
| 2018-08-23 | $19.86 | $19.91 | $19.65 | $19.72 | $19.11 | 14,141 |
| 2018-08-22 | $19.93 | $19.98 | $19.79 | $19.91 | $19.30 | 19,032 |
| 2018-08-21 | $19.93 | $19.95 | $19.78 | $19.88 | $19.27 | 23,104 |
| 2018-08-20 | $20.02 | $20.11 | $19.96 | $19.96 | $19.35 | 25,484 |
| 2018-08-17 | $19.76 | $19.99 | $19.75 | $19.91 | $19.30 | 28,468 |
| 2018-08-16 | $19.76 | $20.08 | $19.66 | $19.70 | $19.09 | 18,275 |
| 2018-08-15 | $20.05 | $20.05 | $19.84 | $19.99 | $19.37 | 47,289 |
| 2018-08-14 | $20.40 | $20.53 | $20.22 | $20.33 | $19.70 | 30,322 |
| 2018-08-13 | $20.45 | $20.54 | $20.17 | $20.36 | $19.73 | 50,623 |
| 2018-08-10 | $20.60 | $20.60 | $20.35 | $20.52 | $19.89 | 31,096 |
| 2018-08-09 | $20.85 | $20.94 | $20.67 | $20.67 | $20.03 | 22,429 |
| 2018-08-08 | $20.79 | $20.95 | $20.79 | $20.89 | $20.07 | 14,044 |
| 2018-08-07 | $20.78 | $20.97 | $20.76 | $20.88 | $20.06 | 14,571 |
| 2018-08-06 | $20.62 | $20.87 | $20.44 | $20.80 | $19.98 | 15,127 |
| 2018-08-03 | $20.57 | $20.88 | $20.45 | $20.87 | $20.05 | 17,157 |
| 2018-08-02 | $20.39 | $20.71 | $20.21 | $20.31 | $19.51 | 22,468 |
| 2018-08-01 | $20.78 | $20.85 | $20.65 | $20.68 | $19.87 | 14,664 |
| 2018-07-31 | $21.11 | $21.14 | $20.67 | $20.91 | $20.09 | 48,099 |
| 2018-07-30 | $21.22 | $21.34 | $21.04 | $21.17 | $20.34 | 11,524 |
| 2018-07-27 | $21.29 | $21.36 | $20.86 | $21.11 | $20.28 | 31,526 |
| 2018-07-26 | $21.33 | $21.44 | $21.04 | $21.44 | $20.60 | 9,349 |
| 2018-07-25 | $21.79 | $22.05 | $21.70 | $22.05 | $21.18 | 33,896 |
| 2018-07-24 | $22.74 | $22.77 | $22.29 | $22.46 | $21.58 | 32,191 |
| 2018-07-23 | $22.67 | $22.68 | $22.05 | $22.05 | $21.18 | 28,735 |
| 2018-07-20 | $22.76 | $22.77 | $22.16 | $22.22 | $21.35 | 15,381 |
| 2018-07-19 | $22.51 | $22.75 | $22.27 | $22.28 | $21.40 | 26,092 |
| 2018-07-18 | $22.86 | $22.86 | $22.54 | $22.68 | $21.79 | 21,512 |
| 2018-07-17 | $22.86 | $23.05 | $22.79 | $23.00 | $22.09 | 50,561 |
| 2018-07-16 | $22.84 | $23.07 | $22.51 | $22.95 | $22.05 | 15,029 |
| 2018-07-13 | $23.10 | $23.16 | $22.65 | $22.66 | $21.77 | 11,369 |
| 2018-07-12 | $22.99 | $23.25 | $22.69 | $22.92 | $22.02 | 12,072 |
| 2018-07-11 | $22.89 | $23.04 | $22.44 | $22.66 | $21.77 | 49,382 |
| 2018-07-10 | $22.50 | $22.97 | $22.49 | $22.89 | $21.99 | 93,308 |
| 2018-07-09 | $22.22 | $22.33 | $22.15 | $22.27 | $21.39 | 18,129 |
| 2018-07-06 | $21.87 | $22.04 | $21.87 | $21.98 | $21.11 | 8,785 |
| 2018-07-05 | $21.75 | $22.23 | $21.73 | $21.89 | $21.03 | 16,160 |
| 2018-07-03 | $22.22 | $22.23 | $22.02 | $22.12 | $21.25 | 15,728 |
| 2018-07-02 | $21.90 | $22.12 | $21.53 | $22.07 | $21.20 | 18,485 |
| 2018-06-29 | $21.85 | $22.21 | $21.83 | $22.12 | $21.25 | 32,603 |
| 2018-06-28 | $21.54 | $21.98 | $21.53 | $21.76 | $20.90 | 21,059 |
| 2018-06-27 | $21.69 | $22.13 | $21.57 | $22.01 | $21.14 | 35,582 |
| 2018-06-26 | $21.62 | $21.68 | $21.43 | $21.58 | $20.73 | 27,082 |
| 2018-06-25 | $21.86 | $21.90 | $21.62 | $21.62 | $20.77 | 30,392 |
| 2018-06-22 | $22.00 | $22.04 | $21.80 | $22.01 | $21.14 | 22,436 |
| 2018-06-21 | $21.81 | $22.02 | $21.57 | $21.69 | $20.84 | 24,276 |
| 2018-06-20 | $21.51 | $21.84 | $21.41 | $21.61 | $20.76 | 30,990 |
| 2018-06-19 | $21.59 | $22.03 | $21.53 | $21.83 | $20.97 | 34,303 |
| 2018-06-18 | $22.01 | $22.50 | $22.01 | $22.50 | $21.61 | 31,646 |
| 2018-06-15 | $22.35 | $22.47 | $21.95 | $22.47 | $21.59 | 12,562 |
| 2018-06-14 | $22.04 | $22.49 | $22.04 | $22.40 | $21.52 | 7,103 |
| 2018-06-13 | $22.06 | $22.06 | $21.73 | $21.94 | $21.08 | 14,906 |
| 2018-06-12 | $22.13 | $22.23 | $21.76 | $21.80 | $20.94 | 21,492 |
| 2018-06-11 | $22.24 | $22.62 | $21.89 | $22.45 | $21.57 | 17,287 |
| 2018-06-08 | $22.02 | $22.34 | $21.89 | $21.91 | $21.05 | 5,449 |
| 2018-06-07 | $22.06 | $22.40 | $21.94 | $21.94 | $21.08 | 11,491 |
| 2018-06-06 | $21.86 | $22.06 | $21.65 | $21.71 | $20.86 | 8,834 |
| 2018-06-05 | $21.41 | $21.82 | $21.41 | $21.42 | $20.58 | 15,268 |
| 2018-06-04 | $21.40 | $21.53 | $21.05 | $21.35 | $20.51 | 8,164 |
| 2018-06-01 | $21.63 | $21.63 | $20.77 | $20.84 | $20.02 | 9,651 |
| 2018-05-31 | $21.17 | $21.25 | $20.80 | $21.20 | $20.37 | 19,136 |
| 2018-05-30 | $20.49 | $20.52 | $20.39 | $20.50 | $19.69 | 17,636 |
| 2018-05-29 | $20.58 | $20.63 | $20.23 | $20.33 | $19.53 | 23,084 |
| 2018-05-25 | $21.05 | $21.49 | $21.03 | $21.05 | $20.22 | 8,107 |
| 2018-05-24 | $20.53 | $20.81 | $20.34 | $20.73 | $19.91 | 20,903 |
| 2018-05-23 | $20.96 | $20.96 | $20.54 | $20.64 | $19.83 | 9,349 |
| 2018-05-22 | $20.98 | $21.16 | $20.87 | $21.16 | $20.33 | 9,810 |
| 2018-05-21 | $20.96 | $21.04 | $20.96 | $21.04 | $20.21 | 5,573 |
| 2018-05-18 | $20.63 | $20.96 | $20.55 | $20.57 | $19.76 | 8,734 |
| 2018-05-17 | $20.68 | $20.72 | $20.25 | $20.42 | $19.62 | 13,340 |
| 2018-05-16 | $20.53 | $20.96 | $20.37 | $20.47 | $19.66 | 7,322 |
| 2018-05-15 | $20.45 | $20.70 | $20.40 | $20.40 | $19.60 | 6,557 |
| 2018-05-14 | $20.69 | $20.96 | $20.44 | $20.69 | $19.88 | 9,373 |
| 2018-05-11 | $20.67 | $20.80 | $20.50 | $20.50 | $19.69 | 5,317 |
| 2018-05-10 | $20.45 | $20.96 | $20.40 | $20.45 | $19.65 | 4,727 |
| 2018-05-09 | $20.53 | $20.96 | $20.52 | $20.53 | $19.72 | 5,265 |
| 2018-05-08 | $20.51 | $20.96 | $20.51 | $20.77 | $19.95 | 78,233 |
| 2018-05-07 | $20.95 | $20.95 | $20.48 | $20.48 | $19.67 | 7,423 |
| 2018-05-04 | $20.64 | $20.96 | $20.41 | $20.95 | $20.13 | 3,655 |
| 2018-05-03 | $20.65 | $20.96 | $20.54 | $20.96 | $20.14 | 8,774 |
| 2018-05-02 | $20.65 | $20.96 | $20.43 | $20.43 | $19.63 | 5,913 |
| 2018-05-01 | $20.40 | $20.42 | $20.24 | $20.29 | $19.49 | 9,695 |
| 2018-04-30 | $20.40 | $20.48 | $20.26 | $20.35 | $19.55 | 9,902 |
| 2018-04-27 | $19.91 | $20.70 | $19.91 | $20.70 | $19.89 | 9,539 |
| 2018-04-26 | $20.90 | $21.15 | $20.73 | $21.15 | $19.98 | 20,176 |
| 2018-04-25 | $20.84 | $20.93 | $20.24 | $20.82 | $19.67 | 25,511 |
| 2018-04-24 | $21.10 | $21.25 | $20.75 | $20.75 | $19.60 | 6,769 |
| 2018-04-23 | $20.85 | $21.10 | $20.71 | $20.91 | $19.76 | 11,047 |
| 2018-04-20 | $20.06 | $20.89 | $20.06 | $20.71 | $19.57 | 16,541 |
| 2018-04-19 | $21.11 | $21.23 | $20.76 | $20.85 | $19.70 | 19,024 |
| 2018-04-18 | $21.37 | $21.37 | $21.00 | $21.27 | $20.10 | 5,225 |
| 2018-04-17 | $20.44 | $21.73 | $20.44 | $21.08 | $19.92 | 9,119 |
| 2018-04-16 | $20.95 | $21.10 | $20.90 | $21.10 | $19.94 | 7,256 |
| 2018-04-13 | $20.88 | $20.93 | $20.50 | $20.68 | $19.54 | 7,270 |
| 2018-04-12 | $20.85 | $20.96 | $20.82 | $20.92 | $19.77 | 6,409 |
| 2018-04-11 | $20.77 | $20.84 | $20.70 | $20.76 | $19.61 | 6,441 |
| 2018-04-10 | $20.95 | $21.08 | $20.78 | $21.00 | $19.84 | 8,255 |
| 2018-04-09 | $20.73 | $20.94 | $20.72 | $20.93 | $19.77 | 15,683 |
| 2018-04-06 | $20.48 | $20.70 | $20.40 | $20.40 | $19.27 | 14,226 |
| 2018-04-05 | $20.19 | $20.40 | $20.07 | $20.24 | $19.12 | 9,259 |
| 2018-04-04 | $19.93 | $20.34 | $19.93 | $20.32 | $19.20 | 7,095 |
| 2018-04-03 | $20.24 | $20.29 | $20.05 | $20.16 | $19.05 | 5,140 |
| 2018-04-02 | $20.14 | $20.96 | $20.06 | $20.06 | $18.95 | 15,341 |
| 2018-03-29 | $20.57 | $20.61 | $20.39 | $20.46 | $19.33 | 5,377 |
| 2018-03-28 | $20.56 | $21.01 | $20.31 | $20.31 | $19.19 | 9,740 |
| 2018-03-27 | $20.42 | $20.59 | $20.05 | $20.29 | $19.17 | 20,734 |
| 2018-03-26 | $20.32 | $20.38 | $19.93 | $20.05 | $18.94 | 13,225 |
| 2018-03-23 | $20.52 | $20.54 | $20.00 | $20.00 | $18.90 | 10,971 |
| 2018-03-22 | $20.52 | $20.59 | $20.12 | $20.33 | $19.21 | 11,542 |
| 2018-03-21 | $20.50 | $20.61 | $20.34 | $20.61 | $19.47 | 7,269 |
| 2018-03-20 | $20.44 | $20.48 | $20.26 | $20.35 | $19.23 | 12,977 |
| 2018-03-19 | $20.23 | $20.59 | $20.13 | $20.44 | $19.31 | 16,314 |
| 2018-03-16 | $20.53 | $20.69 | $20.45 | $20.45 | $19.32 | 15,420 |
| 2018-03-15 | $19.51 | $20.41 | $19.51 | $20.11 | $19.00 | 13,705 |
| 2018-03-14 | $20.26 | $20.29 | $19.93 | $19.93 | $18.83 | 11,148 |
| 2018-03-13 | $20.28 | $20.33 | $19.96 | $19.96 | $18.86 | 19,024 |
| 2018-03-12 | $20.03 | $20.14 | $19.95 | $20.06 | $18.95 | 9,913 |
| 2018-03-09 | $19.90 | $20.00 | $19.82 | $19.82 | $18.73 | 8,084 |
| 2018-03-08 | $19.97 | $20.03 | $19.89 | $20.00 | $18.90 | 10,782 |
| 2018-03-07 | $20.06 | $20.16 | $19.58 | $20.16 | $19.05 | 22,022 |
| 2018-03-06 | $19.83 | $20.05 | $19.81 | $19.81 | $18.72 | 34,182 |
| 2018-03-05 | $19.59 | $19.86 | $19.49 | $19.49 | $18.41 | 16,251 |
| 2018-03-02 | $19.50 | $19.62 | $19.25 | $19.57 | $18.49 | 9,395 |
| 2018-03-01 | $19.54 | $19.54 | $18.96 | $19.42 | $18.35 | 13,253 |
| 2018-02-28 | $19.12 | $19.60 | $18.97 | $19.20 | $18.14 | 22,097 |
| 2018-02-27 | $18.71 | $19.48 | $18.71 | $19.43 | $18.36 | 11,360 |
| 2018-02-26 | $19.65 | $19.65 | $19.14 | $19.19 | $18.13 | 34,707 |
| 2018-02-23 | $19.46 | $19.64 | $19.25 | $19.35 | $18.28 | 39,413 |
| 2018-02-22 | $19.43 | $19.56 | $19.12 | $19.29 | $18.23 | 24,511 |
| 2018-02-21 | $19.42 | $19.66 | $19.20 | $19.32 | $18.25 | 11,686 |
| 2018-02-20 | $19.45 | $19.92 | $19.39 | $19.49 | $18.41 | 15,354 |
| 2018-02-16 | $19.60 | $19.75 | $19.60 | $19.66 | $18.57 | 6,994 |
| 2018-02-15 | $19.19 | $19.49 | $19.19 | $19.37 | $18.30 | 12,842 |
| 2018-02-14 | $18.77 | $19.15 | $18.77 | $18.94 | $17.89 | 12,058 |
| 2018-02-13 | $18.74 | $18.88 | $18.74 | $18.87 | $17.83 | 15,051 |
| 2018-02-12 | $18.82 | $18.85 | $18.64 | $18.64 | $17.61 | 11,419 |
| 2018-02-09 | $18.63 | $18.67 | $18.01 | $18.37 | $17.36 | 12,733 |
| 2018-02-08 | $19.19 | $19.19 | $18.25 | $18.25 | $17.24 | 10,716 |
| 2018-02-07 | $18.75 | $19.16 | $18.73 | $19.06 | $18.01 | 17,507 |
| 2018-02-06 | $18.47 | $19.29 | $18.47 | $19.29 | $18.23 | 12,115 |
| 2018-02-05 | $19.13 | $19.14 | $18.86 | $18.86 | $17.82 | 7,380 |
| 2018-02-02 | $19.66 | $19.70 | $19.25 | $19.64 | $18.56 | 12,034 |
| 2018-02-01 | $19.78 | $19.87 | $19.59 | $19.59 | $18.51 | 3,804 |
| 2018-01-31 | $19.78 | $20.19 | $19.61 | $19.70 | $18.61 | 13,399 |
| 2018-01-30 | $19.74 | $19.87 | $19.53 | $19.61 | $18.53 | 13,911 |
| 2018-01-29 | $19.56 | $19.70 | $19.27 | $19.45 | $18.38 | 16,911 |
| 2018-01-26 | $19.58 | $19.58 | $19.44 | $19.53 | $18.45 | 11,377 |
| 2018-01-25 | $19.77 | $19.88 | $19.48 | $19.68 | $18.59 | 13,581 |
| 2018-01-24 | $19.85 | $19.87 | $19.64 | $19.75 | $18.66 | 6,181 |
| 2018-01-23 | $19.70 | $19.85 | $19.69 | $19.82 | $18.73 | 14,869 |
| 2018-01-22 | $19.64 | $19.68 | $19.42 | $19.49 | $18.41 | 19,550 |
| 2018-01-19 | $19.81 | $19.89 | $19.59 | $19.74 | $18.65 | 11,343 |
| 2018-01-18 | $19.83 | $20.07 | $19.65 | $20.07 | $18.96 | 14,528 |
| 2018-01-17 | $19.52 | $19.98 | $19.47 | $19.93 | $18.83 | 15,508 |
| 2018-01-16 | $20.81 | $21.27 | $20.61 | $21.12 | $19.95 | 12,847 |
| 2018-01-12 | $20.32 | $20.78 | $20.32 | $20.67 | $19.53 | 28,238 |
| 2018-01-11 | $20.25 | $20.75 | $20.18 | $20.32 | $19.20 | 8,373 |
| 2018-01-10 | $20.19 | $20.43 | $20.19 | $20.43 | $19.30 | 11,010 |
| 2018-01-09 | $20.44 | $20.98 | $20.32 | $20.40 | $19.27 | 34,221 |
| 2018-01-08 | $19.91 | $20.12 | $19.90 | $19.90 | $18.80 | 31,294 |
| 2018-01-05 | $19.71 | $19.93 | $19.67 | $19.80 | $18.71 | 10,123 |
| 2018-01-04 | $19.59 | $19.59 | $19.42 | $19.51 | $18.43 | 11,934 |
| 2018-01-03 | $19.53 | $19.53 | $19.42 | $19.45 | $18.38 | 8,532 |
| 2018-01-02 | $19.39 | $19.96 | $19.39 | $19.77 | $18.68 | 12,628 |
| 2017-12-29 | $19.36 | $19.79 | $19.36 | $19.66 | $18.57 | 4,784 |
| 2017-12-28 | $19.43 | $19.79 | $19.43 | $19.69 | $18.60 | 20,651 |
| 2017-12-27 | $19.69 | $19.73 | $19.53 | $19.64 | $18.56 | 8,606 |
| 2017-12-26 | $19.77 | $19.77 | $19.41 | $19.65 | $18.57 | 5,640 |
| 2017-12-22 | $19.59 | $19.75 | $19.38 | $19.42 | $18.35 | 13,741 |
| 2017-12-21 | $19.59 | $19.59 | $19.48 | $19.49 | $18.41 | 15,309 |
| 2017-12-20 | $19.69 | $19.72 | $19.31 | $19.52 | $18.44 | 10,376 |
| 2017-12-19 | $19.88 | $19.88 | $19.58 | $19.80 | $18.71 | 8,835 |
| 2017-12-18 | $20.38 | $20.38 | $19.90 | $19.90 | $18.80 | 6,364 |
| 2017-12-15 | $19.87 | $19.91 | $19.86 | $19.91 | $18.81 | 8,219 |
| 2017-12-14 | $19.99 | $20.03 | $19.95 | $19.97 | $18.87 | 4,427 |
| 2017-12-13 | $19.96 | $20.00 | $19.91 | $19.94 | $18.84 | 10,046 |
| 2017-12-12 | $20.02 | $20.05 | $19.94 | $19.98 | $18.88 | 9,173 |
| 2017-12-11 | $19.93 | $19.99 | $19.88 | $19.92 | $18.82 | 5,993 |
| 2017-12-08 | $19.84 | $19.85 | $19.77 | $19.80 | $18.71 | 7,048 |
| 2017-12-07 | $20.23 | $20.25 | $19.97 | $20.02 | $18.91 | 6,508 |
| 2017-12-06 | $20.10 | $20.18 | $20.09 | $20.11 | $19.00 | 22,141 |
| 2017-12-05 | $20.16 | $20.16 | $19.98 | $20.01 | $18.91 | 9,928 |
| 2017-12-04 | $20.33 | $20.66 | $20.24 | $20.24 | $19.12 | 8,587 |
| 2017-12-01 | $20.35 | $20.43 | $20.34 | $20.43 | $19.30 | 5,089 |
| 2017-11-30 | $20.38 | $20.52 | $20.38 | $20.44 | $19.31 | 9,032 |
| 2017-11-29 | $20.62 | $20.62 | $20.33 | $20.33 | $19.21 | 9,106 |
| 2017-11-28 | $20.37 | $20.58 | $20.36 | $20.58 | $19.44 | 12,358 |
| 2017-11-27 | $20.56 | $20.61 | $20.23 | $20.33 | $19.21 | 6,175 |
| 2017-11-24 | $20.72 | $20.73 | $20.46 | $20.51 | $19.38 | 4,096 |
| 2017-11-22 | $20.15 | $20.15 | $20.03 | $20.14 | $19.03 | 6,740 |
| 2017-11-21 | $20.00 | $20.03 | $19.85 | $19.90 | $18.80 | 9,180 |
| 2017-11-20 | $19.59 | $19.67 | $19.59 | $19.65 | $18.57 | 8,533 |
| 2017-11-17 | $19.50 | $19.58 | $19.50 | $19.58 | $18.50 | 4,862 |
| 2017-11-16 | $19.70 | $19.70 | $19.54 | $19.56 | $18.48 | 7,714 |
| 2017-11-15 | $19.67 | $19.71 | $19.58 | $19.63 | $18.55 | 14,881 |
| 2017-11-14 | $19.57 | $19.72 | $19.29 | $19.69 | $18.60 | 24,198 |
| 2017-11-13 | $19.36 | $19.43 | $19.09 | $19.37 | $18.30 | 13,586 |
| 2017-11-10 | $19.49 | $19.61 | $19.37 | $19.50 | $18.42 | 10,987 |
| 2017-11-09 | $19.33 | $19.55 | $18.92 | $19.51 | $18.43 | 42,382 |
| 2017-11-08 | $18.70 | $18.74 | $18.65 | $18.74 | $17.71 | 5,957 |
| 2017-11-07 | $18.80 | $18.80 | $18.69 | $18.72 | $17.69 | 11,236 |
| 2017-11-06 | $18.84 | $18.95 | $18.84 | $18.94 | $17.89 | 3,207 |
| 2017-11-03 | $18.67 | $18.84 | $18.62 | $18.79 | $17.75 | 20,117 |
| 2017-11-02 | $18.09 | $18.42 | $17.88 | $18.41 | $17.39 | 9,359 |
| 2017-11-01 | $18.56 | $18.73 | $18.55 | $18.62 | $17.59 | 8,674 |
| 2017-10-31 | $18.51 | $18.86 | $18.51 | $18.85 | $17.81 | 6,294 |
| 2017-10-30 | $18.63 | $18.71 | $18.63 | $18.67 | $17.64 | 3,438 |
| 2017-10-27 | $18.33 | $18.33 | $18.21 | $18.31 | $17.30 | 14,611 |
| 2017-10-26 | $18.55 | $18.58 | $18.53 | $18.54 | $17.52 | 3,433 |
| 2017-10-25 | $18.53 | $18.55 | $18.44 | $18.50 | $17.48 | 6,722 |
| 2017-10-24 | $18.32 | $18.35 | $18.28 | $18.33 | $17.32 | 5,576 |
| 2017-10-23 | $18.33 | $18.41 | $18.28 | $18.30 | $17.29 | 16,514 |
| 2017-10-20 | $18.54 | $18.58 | $18.52 | $18.57 | $17.54 | 18,973 |
| 2017-10-19 | $18.53 | $18.56 | $18.45 | $18.50 | $17.48 | 8,466 |
| 2017-10-18 | $18.66 | $18.78 | $18.66 | $18.75 | $17.71 | 14,958 |
| 2017-10-17 | $18.43 | $18.57 | $18.37 | $18.47 | $17.45 | 11,035 |
| 2017-10-16 | $18.48 | $18.49 | $18.42 | $18.43 | $17.41 | 6,353 |
| 2017-10-13 | $18.68 | $18.71 | $18.56 | $18.58 | $17.55 | 5,840 |
| 2017-10-12 | $18.57 | $18.67 | $18.52 | $18.62 | $17.59 | 4,259 |
| 2017-10-11 | $18.42 | $18.52 | $18.37 | $18.51 | $17.49 | 11,435 |
| 2017-10-10 | $18.34 | $18.45 | $18.34 | $18.44 | $17.42 | 6,275 |
| 2017-10-09 | $18.20 | $18.26 | $18.20 | $18.21 | $17.20 | 5,142 |
| 2017-10-06 | $17.98 | $18.23 | $17.62 | $18.14 | $17.14 | 4,938 |
| 2017-10-05 | $18.21 | $18.21 | $18.05 | $18.12 | $17.12 | 6,896 |
| 2017-10-04 | $18.39 | $18.39 | $18.31 | $18.35 | $17.34 | 5,116 |
| 2017-10-03 | $18.44 | $18.59 | $18.37 | $18.45 | $17.43 | 3,487 |
| 2017-10-02 | $18.23 | $18.28 | $18.19 | $18.24 | $17.23 | 6,555 |
| 2017-09-29 | $17.83 | $18.38 | $17.83 | $18.36 | $17.35 | 14,930 |
| 2017-09-28 | $18.06 | $18.11 | $18.02 | $18.06 | $17.06 | 8,883 |
| 2017-09-27 | $18.08 | $18.17 | $18.05 | $18.09 | $17.09 | 5,224 |
| 2017-09-26 | $18.21 | $18.31 | $17.85 | $18.31 | $17.30 | 50,256 |
| 2017-09-25 | $18.37 | $18.45 | $18.31 | $18.34 | $17.33 | 9,976 |
| 2017-09-22 | $18.36 | $18.36 | $18.28 | $18.35 | $17.34 | 16,739 |
| 2017-09-21 | $18.28 | $18.37 | $18.24 | $18.37 | $17.36 | 5,981 |
| 2017-09-20 | $18.35 | $18.46 | $18.24 | $18.24 | $17.23 | 15,208 |
| 2017-09-19 | $18.27 | $18.54 | $18.22 | $18.28 | $17.27 | 197,307 |
| 2017-09-18 | $18.33 | $18.43 | $18.18 | $18.25 | $17.24 | 308,609 |
| 2017-09-15 | $18.21 | $18.38 | $18.19 | $18.32 | $17.31 | 289,153 |
| 2017-09-14 | $18.01 | $18.12 | $18.01 | $18.11 | $17.11 | 18,812 |
| 2017-09-13 | $18.00 | $18.00 | $17.86 | $17.91 | $16.92 | 88,994 |
| 2017-09-12 | $17.99 | $18.03 | $17.96 | $18.00 | $17.01 | 6,640 |
| 2017-09-11 | $18.10 | $18.12 | $17.93 | $17.93 | $16.94 | 4,806 |
| 2017-09-08 | $17.95 | $18.03 | $17.94 | $17.94 | $16.95 | 10,993 |
| 2017-09-07 | $17.82 | $17.84 | $17.73 | $17.75 | $16.77 | 4,038 |
| 2017-09-06 | $17.77 | $17.83 | $17.63 | $17.71 | $16.73 | 7,438 |
| 2017-09-05 | $17.84 | $17.84 | $17.65 | $17.73 | $16.75 | 7,196 |
| 2017-09-01 | $17.78 | $17.84 | $17.74 | $17.79 | $16.81 | 6,912 |
| 2017-08-31 | $17.67 | $18.03 | $17.65 | $17.84 | $16.86 | 5,578 |
| 2017-08-30 | $17.55 | $17.55 | $17.44 | $17.55 | $16.58 | 3,331 |
| 2017-08-29 | $17.73 | $17.77 | $17.64 | $17.77 | $16.79 | 5,623 |
| 2017-08-28 | $17.57 | $17.73 | $17.57 | $17.71 | $16.73 | 9,544 |
| 2017-08-25 | $17.61 | $17.74 | $17.60 | $17.62 | $16.65 | 5,434 |
| 2017-08-24 | $17.83 | $17.83 | $17.64 | $17.64 | $16.67 | 5,118 |
| 2017-08-23 | $18.32 | $18.32 | $17.61 | $17.66 | $16.69 | 11,460 |
| 2017-08-22 | $17.93 | $17.96 | $17.88 | $17.92 | $16.93 | 11,104 |
| 2017-08-21 | $17.33 | $17.86 | $17.33 | $17.86 | $16.87 | 9,768 |
| 2017-08-18 | $17.98 | $17.98 | $17.84 | $17.91 | $16.92 | 10,209 |
| 2017-08-17 | $18.22 | $18.30 | $18.20 | $18.22 | $17.21 | 7,199 |
| 2017-08-16 | $18.09 | $18.15 | $17.95 | $18.15 | $17.15 | 6,988 |
| 2017-08-15 | $18.02 | $18.05 | $17.93 | $18.05 | $17.05 | 5,302 |
| 2017-08-14 | $18.18 | $18.22 | $18.11 | $18.11 | $17.11 | 10,339 |
| 2017-08-11 | $18.11 | $18.25 | $18.07 | $18.12 | $17.12 | 6,200 |
| 2017-08-10 | $18.21 | $18.23 | $18.10 | $18.14 | $17.14 | 5,656 |
| 2017-08-09 | $18.20 | $18.28 | $18.20 | $18.21 | $17.20 | 18,558 |
| 2017-08-08 | $18.50 | $18.52 | $18.33 | $18.39 | $17.22 | 9,696 |
| 2017-08-07 | $18.57 | $18.57 | $18.23 | $18.47 | $17.30 | 9,379 |
| 2017-08-04 | $18.54 | $18.54 | $18.43 | $18.45 | $17.28 | 7,417 |
| 2017-08-03 | $18.48 | $18.58 | $18.34 | $18.48 | $17.31 | 7,839 |
| 2017-08-02 | $18.50 | $18.60 | $18.48 | $18.59 | $17.41 | 6,310 |
| 2017-08-01 | $18.48 | $18.55 | $18.46 | $18.52 | $17.34 | 17,232 |
| 2017-07-31 | $18.23 | $18.35 | $18.23 | $18.31 | $17.15 | 7,267 |
| 2017-07-28 | $18.25 | $18.30 | $18.20 | $18.24 | $17.08 | 3,855 |
| 2017-07-27 | $18.51 | $18.51 | $18.21 | $18.24 | $17.08 | 3,501 |
| 2017-07-26 | $18.26 | $18.42 | $18.19 | $18.26 | $17.10 | 6,296 |
| 2017-07-25 | $18.21 | $18.24 | $18.02 | $18.07 | $16.92 | 13,948 |
| 2017-07-24 | $17.42 | $17.66 | $17.42 | $17.66 | $16.54 | 5,358 |
| 2017-07-21 | $18.15 | $18.15 | $17.44 | $17.49 | $16.38 | 21,075 |
| 2017-07-20 | $17.45 | $17.59 | $17.45 | $17.50 | $16.39 | 11,161 |
| 2017-07-19 | $17.51 | $17.62 | $17.50 | $17.58 | $16.46 | 7,258 |
| 2017-07-18 | $17.50 | $17.56 | $17.30 | $17.31 | $16.21 | 6,066 |
| 2017-07-17 | $17.43 | $17.44 | $17.33 | $17.33 | $16.23 | 19,720 |
| 2017-07-14 | $17.72 | $17.93 | $17.25 | $17.36 | $16.26 | 10,595 |
| 2017-07-13 | $16.96 | $17.60 | $16.96 | $17.11 | $16.02 | 12,289 |
| 2017-07-12 | $17.06 | $17.20 | $16.85 | $17.15 | $16.06 | 5,411 |
| 2017-07-11 | $16.96 | $17.02 | $16.92 | $16.98 | $15.90 | 34,420 |
| 2017-07-10 | $16.90 | $17.01 | $16.89 | $16.98 | $15.90 | 4,579 |
| 2017-07-07 | $16.90 | $16.95 | $16.78 | $16.89 | $15.82 | 16,113 |
| 2017-07-06 | $17.32 | $17.33 | $17.03 | $17.25 | $16.16 | 6,943 |
| 2017-07-05 | $17.15 | $17.35 | $17.10 | $17.27 | $16.17 | 6,271 |
| 2017-07-03 | $17.77 | $17.77 | $17.04 | $17.04 | $15.96 | 22,158 |
| 2017-06-30 | $17.28 | $17.39 | $17.28 | $17.33 | $16.23 | 5,516 |
| 2017-06-29 | $17.45 | $17.48 | $17.34 | $17.35 | $16.25 | 10,629 |
| 2017-06-28 | $17.88 | $17.89 | $17.81 | $17.82 | $16.69 | 21,875 |
| 2017-06-27 | $17.43 | $18.10 | $17.43 | $17.53 | $16.42 | 10,965 |
| 2017-06-26 | $17.54 | $17.59 | $17.34 | $17.52 | $16.41 | 9,083 |
| 2017-06-23 | $17.53 | $17.69 | $17.53 | $17.59 | $16.47 | 6,452 |
| 2017-06-22 | $17.53 | $17.67 | $17.46 | $17.51 | $16.40 | 10,507 |
| 2017-06-21 | $17.50 | $17.53 | $17.42 | $17.50 | $16.39 | 16,618 |
| 2017-06-20 | $17.58 | $17.58 | $17.38 | $17.44 | $16.33 | 25,324 |
| 2017-06-19 | $17.48 | $17.63 | $17.44 | $17.46 | $16.35 | 11,895 |
| 2017-06-16 | $17.45 | $17.69 | $17.30 | $17.57 | $16.45 | 18,563 |
| 2017-06-15 | $17.30 | $17.44 | $17.30 | $17.41 | $16.30 | 9,471 |
| 2017-06-14 | $17.73 | $17.73 | $17.57 | $17.59 | $16.47 | 6,993 |
| 2017-06-13 | $17.45 | $17.99 | $17.45 | $17.49 | $16.38 | 8,565 |
| 2017-06-12 | $17.30 | $17.34 | $17.27 | $17.32 | $16.22 | 9,990 |
| 2017-06-09 | $17.32 | $17.37 | $17.21 | $17.24 | $16.15 | 16,697 |
| 2017-06-08 | $17.83 | $17.83 | $17.23 | $17.51 | $16.40 | 15,799 |
| 2017-06-07 | $17.47 | $18.03 | $17.47 | $17.62 | $16.50 | 6,641 |
| 2017-06-06 | $17.41 | $18.32 | $17.41 | $17.56 | $16.45 | 14,500 |
| 2017-06-05 | $18.31 | $18.31 | $17.61 | $17.63 | $16.51 | 8,260 |
| 2017-06-02 | $17.70 | $17.77 | $17.62 | $17.64 | $16.19 | 7,851 |
| 2017-06-01 | $17.43 | $17.67 | $17.40 | $17.61 | $16.16 | 26,837 |
| 2017-05-31 | $17.07 | $17.37 | $17.07 | $17.28 | $15.86 | 20,413 |
| 2017-05-30 | $17.00 | $17.70 | $17.00 | $17.29 | $15.87 | 22,815 |
| 2017-05-26 | $18.21 | $18.21 | $17.35 | $17.58 | $16.13 | 10,459 |
| 2017-05-25 | $16.74 | $16.91 | $16.57 | $16.68 | $15.31 | 14,959 |
| 2017-05-24 | $16.95 | $16.95 | $16.41 | $16.64 | $15.27 | 67,252 |
| 2017-05-23 | $16.95 | $16.95 | $16.62 | $16.63 | $15.26 | 8,354 |
| 2017-05-22 | $16.89 | $16.95 | $16.81 | $16.87 | $15.48 | 14,775 |
| 2017-05-19 | $16.95 | $16.95 | $16.63 | $16.84 | $15.46 | 8,053 |
| 2017-05-18 | $16.95 | $16.97 | $16.56 | $16.65 | $15.28 | 10,864 |
| 2017-05-17 | $16.97 | $16.97 | $16.47 | $16.47 | $15.12 | 8,039 |
| 2017-05-16 | $16.90 | $17.09 | $16.68 | $16.73 | $15.35 | 26,776 |
| 2017-05-15 | $17.35 | $17.35 | $16.68 | $16.76 | $15.38 | 30,813 |
| 2017-05-12 | $17.19 | $17.19 | $16.52 | $16.75 | $15.37 | 6,216 |
| 2017-05-11 | $17.25 | $17.25 | $16.60 | $16.62 | $15.25 | 5,653 |
| 2017-05-10 | $17.43 | $17.43 | $16.72 | $16.79 | $15.41 | 19,870 |
| 2017-05-09 | $16.77 | $17.45 | $16.77 | $16.96 | $15.57 | 11,552 |
| 2017-05-08 | $17.24 | $17.27 | $16.99 | $17.04 | $15.64 | 11,666 |
| 2017-05-05 | $16.90 | $17.13 | $16.64 | $17.12 | $15.71 | 12,267 |
| 2017-05-04 | $17.10 | $17.10 | $16.54 | $16.90 | $15.51 | 7,524 |
| 2017-05-03 | $16.80 | $16.91 | $16.74 | $16.81 | $15.43 | 10,063 |
| 2017-05-02 | $16.73 | $16.86 | $16.73 | $16.74 | $15.36 | 10,476 |
| 2017-05-01 | $16.19 | $16.60 | $16.19 | $16.37 | $15.02 | 6,062 |
| 2017-04-28 | $16.55 | $17.00 | $16.14 | $16.57 | $15.21 | 7,405 |
| 2017-04-27 | $16.22 | $16.99 | $16.22 | $16.53 | $15.17 | 5,686 |
| 2017-04-26 | $16.33 | $17.33 | $16.33 | $16.37 | $15.02 | 19,642 |
| 2017-04-25 | $16.21 | $16.61 | $16.21 | $16.57 | $14.92 | 13,294 |
| 2017-04-24 | $15.85 | $16.52 | $15.85 | $16.48 | $14.84 | 40,393 |
| 2017-04-21 | $16.00 | $16.34 | $16.00 | $16.14 | $14.54 | 11,994 |
| 2017-04-20 | $15.89 | $16.35 | $15.89 | $16.33 | $14.71 | 17,017 |
| 2017-04-19 | $16.58 | $16.58 | $16.21 | $16.21 | $14.60 | 10,892 |
| 2017-04-18 | $16.45 | $16.49 | $16.30 | $16.45 | $14.82 | 9,709 |
| 2017-04-17 | $15.97 | $16.57 | $15.97 | $16.53 | $14.89 | 73,310 |
| 2017-04-13 | $16.39 | $16.40 | $16.15 | $16.39 | $14.76 | 11,076 |
| 2017-04-12 | $16.40 | $16.44 | $15.92 | $16.37 | $14.74 | 10,649 |
| 2017-04-11 | $16.02 | $16.36 | $15.92 | $16.13 | $14.53 | 15,234 |
| 2017-04-10 | $16.09 | $16.09 | $15.93 | $16.04 | $14.45 | 8,366 |
| 2017-04-07 | $15.79 | $15.96 | $15.79 | $15.88 | $14.30 | 13,721 |
| 2017-04-06 | $15.94 | $15.99 | $15.88 | $15.88 | $14.30 | 25,439 |
| 2017-04-05 | $16.10 | $16.10 | $15.78 | $15.78 | $14.21 | 30,554 |
| 2017-04-04 | $16.08 | $16.15 | $16.01 | $16.11 | $14.51 | 13,613 |
| 2017-04-03 | $16.05 | $16.42 | $16.05 | $16.12 | $14.52 | 11,898 |
| 2017-03-31 | $16.02 | $16.31 | $15.79 | $16.27 | $14.65 | 12,689 |
| 2017-03-30 | $16.17 | $16.17 | $16.05 | $16.09 | $14.49 | 23,593 |
| 2017-03-29 | $15.86 | $15.98 | $15.84 | $15.96 | $14.38 | 297,557 |
| 2017-03-28 | $15.99 | $16.08 | $15.66 | $15.94 | $14.36 | 1,045,321 |
| 2017-03-27 | $16.04 | $16.27 | $15.87 | $16.13 | $14.53 | 14,621 |
| 2017-03-24 | $15.88 | $16.16 | $15.88 | $16.04 | $14.45 | 15,020 |
| 2017-03-23 | $15.71 | $15.92 | $15.62 | $15.88 | $14.30 | 16,988 |
| 2017-03-22 | $15.59 | $15.72 | $15.47 | $15.67 | $14.11 | 17,781 |
| 2017-03-21 | $15.85 | $16.00 | $15.80 | $15.89 | $14.31 | 33,918 |
| 2017-03-20 | $15.74 | $15.81 | $15.68 | $15.71 | $14.15 | 10,230 |
| 2017-03-17 | $15.70 | $15.78 | $15.64 | $15.73 | $14.17 | 12,056 |
| 2017-03-16 | $15.63 | $15.87 | $15.63 | $15.69 | $14.13 | 24,797 |
| 2017-03-15 | $15.87 | $16.04 | $15.59 | $15.73 | $14.17 | 81,703 |
| 2017-03-14 | $15.59 | $15.86 | $15.59 | $15.79 | $14.22 | 24,999 |
| 2017-03-13 | $15.86 | $16.10 | $15.64 | $15.78 | $14.21 | 33,485 |
| 2017-03-10 | $15.88 | $15.95 | $15.60 | $15.70 | $14.14 | 24,691 |
| 2017-03-09 | $15.91 | $15.91 | $15.73 | $15.75 | $14.19 | 14,566 |
| 2017-03-08 | $16.02 | $16.03 | $15.92 | $15.93 | $14.35 | 17,787 |
| 2017-03-07 | $15.96 | $16.17 | $15.92 | $16.10 | $14.50 | 12,141 |
| 2017-03-06 | $16.42 | $16.93 | $16.42 | $16.54 | $14.90 | 17,713 |
| 2017-03-03 | $16.22 | $16.76 | $16.22 | $16.48 | $14.84 | 16,833 |
| 2017-03-02 | $16.45 | $16.64 | $16.23 | $16.62 | $14.97 | 13,486 |
| 2017-03-01 | $16.10 | $16.77 | $16.10 | $16.55 | $14.91 | 18,136 |
| 2017-02-28 | $16.71 | $16.74 | $16.58 | $16.59 | $14.94 | 331,207 |
| 2017-02-27 | $16.34 | $16.58 | $16.20 | $16.41 | $14.78 | 472,110 |
| 2017-02-24 | $16.62 | $16.67 | $16.26 | $16.39 | $14.76 | 2,388,018 |
| 2017-02-23 | $16.78 | $16.94 | $16.64 | $16.80 | $15.13 | 18,534 |
| 2017-02-22 | $16.72 | $16.87 | $16.71 | $16.73 | $15.07 | 15,027 |
| 2017-02-21 | $16.75 | $16.83 | $16.55 | $16.72 | $15.06 | 15,830 |
| 2017-02-17 | $16.51 | $16.60 | $16.38 | $16.52 | $14.88 | 22,614 |
| 2017-02-16 | $16.55 | $16.74 | $16.39 | $16.67 | $15.01 | 16,639 |
| 2017-02-15 | $16.33 | $16.69 | $16.33 | $16.59 | $14.94 | 20,794 |
| 2017-02-14 | $16.45 | $16.94 | $16.45 | $16.73 | $15.07 | 21,454 |
| 2017-02-13 | $17.09 | $17.12 | $17.07 | $17.09 | $15.39 | 20,874 |
| 2017-02-10 | $16.98 | $17.09 | $16.98 | $17.04 | $15.35 | 9,410 |
| 2017-02-09 | $17.05 | $17.14 | $17.03 | $17.10 | $15.40 | 101,982 |
| 2017-02-08 | $16.95 | $17.07 | $16.85 | $17.02 | $15.33 | 264,493 |
| 2017-02-07 | $16.82 | $16.93 | $16.75 | $16.85 | $15.18 | 1,035,807 |
| 2017-02-06 | $16.92 | $16.92 | $16.60 | $16.76 | $15.10 | 395,112 |
| 2017-02-03 | $16.08 | $16.92 | $16.08 | $16.85 | $15.18 | 418,653 |
| 2017-02-02 | $16.78 | $16.80 | $16.50 | $16.59 | $14.94 | 14,174 |
| 2017-02-01 | $16.68 | $16.80 | $16.63 | $16.79 | $15.12 | 26,210 |
| 2017-01-31 | $16.52 | $16.72 | $16.52 | $16.67 | $15.01 | 15,798 |
| 2017-01-30 | $16.69 | $16.69 | $16.57 | $16.60 | $14.95 | 26,348 |
| 2017-01-27 | $16.78 | $16.87 | $16.20 | $16.69 | $15.03 | 12,578 |
| 2017-01-26 | $16.10 | $17.26 | $16.10 | $16.63 | $14.98 | 15,058 |
| 2017-01-25 | $16.72 | $16.92 | $16.71 | $16.79 | $15.12 | 20,347 |
| 2017-01-24 | $16.33 | $16.83 | $16.33 | $16.75 | $15.09 | 35,863 |
| 2017-01-23 | $16.81 | $16.99 | $16.74 | $16.89 | $15.21 | 25,867 |
| 2017-01-20 | $17.14 | $17.14 | $16.65 | $16.67 | $15.01 | 23,658 |
| 2017-01-19 | $16.79 | $16.83 | $16.65 | $16.83 | $15.16 | 21,763 |
| 2017-01-18 | $16.81 | $17.01 | $16.79 | $16.86 | $15.19 | 26,585 |
| 2017-01-17 | $17.26 | $17.26 | $16.91 | $17.10 | $15.40 | 76,891 |
| 2017-01-13 | $16.76 | $17.14 | $16.76 | $17.04 | $15.35 | 20,458 |
| 2017-01-12 | $16.76 | $17.24 | $16.76 | $17.09 | $15.39 | 48,694 |
| 2017-01-11 | $16.85 | $17.25 | $16.85 | $17.20 | $15.49 | 14,121 |
| 2017-01-10 | $17.19 | $17.24 | $17.17 | $17.20 | $15.49 | 16,561 |
| 2017-01-09 | $17.10 | $17.25 | $17.00 | $17.18 | $15.47 | 39,552 |
| 2017-01-06 | $17.26 | $17.26 | $16.84 | $17.06 | $15.37 | 37,905 |
| 2017-01-05 | $17.02 | $17.23 | $16.90 | $17.18 | $15.47 | 28,231 |
| 2017-01-04 | $16.71 | $17.26 | $16.66 | $16.77 | $15.10 | 28,380 |
| 2017-01-03 | $16.73 | $17.26 | $16.34 | $16.83 | $15.16 | 33,794 |
| 2016-12-30 | $16.21 | $16.80 | $16.21 | $16.80 | $15.13 | 13,973 |
| 2016-12-29 | $16.70 | $16.80 | $16.68 | $16.79 | $15.12 | 35,386 |
| 2016-12-28 | $16.74 | $16.74 | $16.40 | $16.47 | $14.83 | 23,669 |
| 2016-12-27 | $16.49 | $16.93 | $16.04 | $16.61 | $14.96 | 35,582 |
| 2016-12-23 | $15.81 | $17.21 | $15.81 | $16.85 | $15.18 | 22,134 |
| 2016-12-22 | $16.32 | $16.96 | $16.32 | $16.62 | $14.97 | 30,483 |
| 2016-12-21 | $17.02 | $17.02 | $16.67 | $16.77 | $15.10 | 19,926 |
| 2016-12-20 | $16.86 | $17.28 | $16.84 | $16.87 | $15.20 | 70,241 |
| 2016-12-19 | $16.63 | $17.16 | $16.36 | $16.97 | $15.29 | 32,832 |
| 2016-12-16 | $16.63 | $16.99 | $16.26 | $16.86 | $15.19 | 24,338 |
| 2016-12-15 | $17.29 | $17.29 | $16.65 | $16.89 | $15.21 | 44,415 |
| 2016-12-14 | $16.70 | $17.14 | $16.25 | $16.80 | $15.13 | 32,032 |
| 2016-12-13 | $17.19 | $17.19 | $16.99 | $17.07 | $15.38 | 39,282 |
| 2016-12-12 | $16.84 | $16.99 | $16.71 | $16.78 | $15.11 | 39,855 |
| 2016-12-09 | $17.00 | $17.10 | $16.88 | $17.02 | $15.33 | 24,423 |
| 2016-12-08 | $16.36 | $16.74 | $16.36 | $16.65 | $15.00 | 149,856 |
| 2016-12-07 | $15.86 | $16.79 | $15.86 | $16.75 | $15.09 | 864,181 |
| 2016-12-06 | $16.65 | $16.93 | $16.61 | $16.83 | $15.16 | 555,214 |
| 2016-12-05 | $16.40 | $16.77 | $16.39 | $16.58 | $14.93 | 308,407 |
| 2016-12-02 | $16.13 | $16.71 | $16.13 | $16.54 | $14.90 | 267,122 |
| 2016-12-01 | $16.06 | $16.41 | $15.97 | $16.02 | $14.43 | 23,636 |
| 2016-11-30 | $16.16 | $16.45 | $16.01 | $16.11 | $14.51 | 23,108 |
| 2016-11-29 | $16.05 | $16.42 | $16.05 | $16.28 | $14.66 | 28,979 |
| 2016-11-28 | $16.12 | $16.42 | $15.90 | $16.04 | $14.45 | 28,091 |
| 2016-11-25 | $16.77 | $16.95 | $15.86 | $16.14 | $14.53 | 10,644 |
| 2016-11-23 | $16.18 | $16.63 | $15.68 | $15.90 | $14.32 | 30,237 |
| 2016-11-22 | $15.76 | $16.45 | $15.76 | $16.23 | $14.62 | 25,194 |
| 2016-11-21 | $16.06 | $16.45 | $15.81 | $16.20 | $14.59 | 20,762 |
| 2016-11-18 | $15.91 | $16.20 | $15.82 | $16.10 | $14.50 | 21,398 |
| 2016-11-17 | $17.04 | $17.04 | $15.63 | $16.23 | $14.62 | 13,839 |
| 2016-11-16 | $15.44 | $16.16 | $15.44 | $16.00 | $14.41 | 13,562 |
| 2016-11-15 | $16.88 | $16.88 | $15.43 | $15.94 | $14.36 | 13,244 |
| 2016-11-14 | $16.05 | $16.12 | $15.84 | $15.91 | $14.33 | 12,934 |
| 2016-11-11 | $16.37 | $16.38 | $16.10 | $16.18 | $14.57 | 29,250 |
| 2016-11-10 | $16.65 | $16.77 | $16.24 | $16.36 | $14.74 | 20,125 |
| 2016-11-09 | $17.02 | $17.40 | $16.87 | $17.28 | $15.56 | 16,769 |
| 2016-11-08 | $17.27 | $17.40 | $16.88 | $16.90 | $15.22 | 21,229 |
| 2016-11-07 | $16.64 | $17.19 | $16.64 | $17.16 | $15.45 | 15,069 |
| 2016-11-04 | $17.01 | $17.40 | $16.81 | $16.88 | $15.20 | 21,979 |
| 2016-11-03 | $17.23 | $17.37 | $17.02 | $17.26 | $15.55 | 17,322 |
| 2016-11-02 | $17.00 | $17.13 | $16.98 | $17.08 | $15.38 | 15,396 |
| 2016-11-01 | $16.81 | $17.19 | $16.81 | $17.05 | $15.36 | 7,474 |
| 2016-10-31 | $16.37 | $16.85 | $16.37 | $16.85 | $15.18 | 15,010 |
| 2016-10-28 | $16.75 | $16.79 | $16.35 | $16.77 | $15.10 | 17,068 |
| 2016-10-27 | $16.65 | $16.98 | $16.60 | $16.75 | $15.09 | 9,281 |
| 2016-10-26 | $17.68 | $18.02 | $17.68 | $17.96 | $15.07 | 8,092 |
| 2016-10-25 | $17.95 | $18.06 | $17.80 | $17.95 | $15.07 | 29,196 |
| 2016-10-24 | $18.01 | $18.17 | $17.99 | $18.15 | $15.23 | 8,537 |
| 2016-10-21 | $18.17 | $19.00 | $18.10 | $18.37 | $15.42 | 68,254 |
| 2016-10-20 | $17.85 | $19.15 | $17.80 | $18.75 | $15.74 | 86,272 |
| 2016-10-19 | $18.35 | $18.49 | $18.06 | $18.06 | $15.16 | 9,610 |
| 2016-10-18 | $18.11 | $18.60 | $18.11 | $18.60 | $15.61 | 15,668 |
| 2016-10-17 | $16.82 | $18.40 | $16.82 | $17.90 | $15.02 | 12,700 |
| 2016-10-14 | $17.56 | $18.82 | $17.56 | $18.40 | $15.44 | 10,135 |
| 2016-10-13 | $17.20 | $17.79 | $17.20 | $17.56 | $14.74 | 18,897 |
| 2016-10-12 | $17.77 | $17.90 | $17.45 | $17.80 | $14.94 | 10,841 |
| 2016-10-11 | $18.79 | $18.79 | $17.91 | $17.93 | $15.05 | 6,942 |
| 2016-10-10 | $19.09 | $21.02 | $18.00 | $18.00 | $15.11 | 21,838 |
| 2016-10-07 | $18.28 | $21.19 | $18.28 | $19.20 | $16.11 | 14,759 |
| 2016-10-06 | $18.80 | $21.01 | $18.80 | $19.10 | $16.03 | 10,279 |
| 2016-10-05 | $18.83 | $18.83 | $18.66 | $18.68 | $15.68 | 10,426 |
| 2016-10-04 | $18.78 | $18.97 | $18.45 | $18.64 | $15.64 | 9,600 |
| 2016-10-03 | $18.93 | $19.00 | $18.86 | $18.86 | $15.83 | 6,157 |
| 2016-09-30 | $18.86 | $19.12 | $18.69 | $19.10 | $16.03 | 17,088 |
| 2016-09-29 | $19.05 | $19.07 | $18.81 | $19.00 | $15.95 | 10,001 |
| 2016-09-28 | $18.97 | $19.36 | $18.95 | $19.36 | $16.25 | 24,793 |
| 2016-09-27 | $18.71 | $19.01 | $18.31 | $19.01 | $15.96 | 15,021 |
| 2016-09-26 | $18.50 | $18.89 | $18.50 | $18.61 | $15.62 | 9,623 |
| 2016-09-23 | $18.85 | $18.85 | $18.54 | $18.56 | $15.58 | 9,053 |
| 2016-09-22 | $19.16 | $19.32 | $19.07 | $19.31 | $16.21 | 35,462 |
| 2016-09-21 | $19.09 | $19.30 | $18.89 | $19.30 | $16.20 | 10,568 |
| 2016-09-20 | $19.26 | $19.26 | $18.86 | $19.13 | $16.06 | 13,779 |
| 2016-09-19 | $19.25 | $19.29 | $19.14 | $19.16 | $16.08 | 21,387 |
| 2016-09-16 | $19.19 | $19.35 | $19.09 | $19.14 | $16.06 | 14,155 |
| 2016-09-15 | $18.89 | $19.54 | $18.89 | $19.38 | $16.27 | 27,465 |
| 2016-09-14 | $18.56 | $18.59 | $18.38 | $18.46 | $15.49 | 14,105 |
| 2016-09-13 | $18.53 | $18.63 | $18.35 | $18.51 | $15.54 | 6,833 |
| 2016-09-12 | $18.53 | $18.82 | $18.53 | $18.82 | $15.64 | 11,904 |
| 2016-09-09 | $18.82 | $18.82 | $18.64 | $18.67 | $15.52 | 7,327 |
| 2016-09-08 | $19.00 | $19.21 | $19.00 | $19.21 | $15.97 | 7,396 |
| 2016-09-07 | $19.07 | $19.37 | $19.04 | $19.31 | $16.05 | 11,734 |
| 2016-09-06 | $19.05 | $19.44 | $19.05 | $19.41 | $16.13 | 10,437 |
| 2016-09-02 | $19.10 | $19.21 | $19.02 | $19.15 | $15.92 | 13,752 |
| 2016-09-01 | $18.80 | $18.88 | $18.77 | $18.83 | $15.65 | 14,086 |
| 2016-08-31 | $18.78 | $18.80 | $18.63 | $18.79 | $15.62 | 13,145 |
| 2016-08-30 | $18.79 | $18.91 | $18.73 | $18.74 | $15.58 | 9,718 |
| 2016-08-29 | $18.63 | $18.76 | $18.63 | $18.69 | $15.53 | 6,617 |
| 2016-08-26 | $18.91 | $18.99 | $18.66 | $18.66 | $15.51 | 18,628 |
| 2016-08-25 | $18.63 | $19.02 | $18.63 | $18.68 | $15.53 | 11,196 |
| 2016-08-24 | $18.82 | $19.08 | $18.82 | $18.90 | $15.71 | 7,979 |
| 2016-08-23 | $18.90 | $19.07 | $18.72 | $18.82 | $15.64 | 15,772 |
| 2016-08-22 | $18.69 | $18.83 | $18.53 | $18.78 | $15.61 | 17,621 |
| 2016-08-19 | $18.48 | $18.78 | $18.48 | $18.78 | $15.61 | 70,955 |
| 2016-08-18 | $19.04 | $19.18 | $18.85 | $19.04 | $15.82 | 22,553 |
| 2016-08-17 | $18.69 | $18.90 | $18.46 | $18.89 | $15.70 | 52,834 |
| 2016-08-16 | $18.76 | $18.92 | $18.64 | $18.64 | $15.49 | 13,156 |
| 2016-08-15 | $18.30 | $18.84 | $18.30 | $18.64 | $15.49 | 18,100 |
| 2016-08-12 | $18.41 | $18.93 | $18.41 | $18.75 | $15.59 | 10,483 |
| 2016-08-11 | $19.00 | $19.00 | $18.72 | $18.82 | $15.64 | 8,701 |
| 2016-08-10 | $18.88 | $19.09 | $18.55 | $18.80 | $15.63 | 6,390 |
| 2016-08-09 | $18.73 | $19.10 | $18.73 | $19.10 | $15.74 | 12,086 |
| 2016-08-08 | $18.53 | $19.06 | $18.53 | $18.91 | $15.59 | 8,390 |
| 2016-08-05 | $18.58 | $19.14 | $18.58 | $19.00 | $15.66 | 18,242 |
| 2016-08-04 | $19.07 | $19.27 | $18.94 | $19.11 | $15.75 | 7,225 |
| 2016-08-03 | $19.10 | $19.27 | $19.07 | $19.08 | $15.73 | 6,258 |
| 2016-08-02 | $19.06 | $19.37 | $19.06 | $19.28 | $15.89 | 11,346 |
| 2016-08-01 | $18.79 | $19.24 | $18.79 | $19.18 | $15.81 | 8,034 |
| 2016-07-29 | $18.96 | $19.42 | $18.96 | $19.35 | $15.95 | 10,618 |
| 2016-07-28 | $19.76 | $19.78 | $19.54 | $19.72 | $16.25 | 11,027 |
| 2016-07-27 | $19.96 | $20.35 | $19.95 | $20.35 | $16.77 | 22,215 |
| 2016-07-26 | $19.69 | $20.24 | $19.69 | $20.14 | $16.60 | 14,872 |
| 2016-07-25 | $19.87 | $20.28 | $19.87 | $19.96 | $16.45 | 8,374 |
| 2016-07-22 | $20.07 | $20.30 | $19.95 | $20.30 | $16.73 | 7,603 |
| 2016-07-21 | $20.08 | $20.31 | $19.85 | $20.15 | $16.61 | 11,493 |
| 2016-07-20 | $19.89 | $20.34 | $19.89 | $20.34 | $16.77 | 9,312 |
| 2016-07-19 | $19.83 | $20.18 | $19.74 | $19.78 | $16.30 | 13,832 |
| 2016-07-18 | $19.79 | $20.23 | $19.79 | $20.08 | $16.55 | 15,126 |
| 2016-07-15 | $19.66 | $20.15 | $19.66 | $19.93 | $16.43 | 25,577 |
| 2016-07-14 | $20.04 | $20.34 | $20.04 | $20.32 | $16.75 | 12,102 |
| 2016-07-13 | $19.84 | $20.26 | $19.64 | $20.00 | $16.48 | 11,951 |
| 2016-07-12 | $20.20 | $20.24 | $19.77 | $19.87 | $16.38 | 13,166 |
| 2016-07-11 | $19.46 | $19.65 | $19.30 | $19.64 | $16.19 | 6,981 |
| 2016-07-08 | $19.08 | $19.51 | $19.08 | $19.46 | $16.04 | 11,568 |
| 2016-07-07 | $19.16 | $19.35 | $18.93 | $19.21 | $15.83 | 31,436 |
| 2016-07-06 | $18.87 | $19.12 | $18.73 | $18.93 | $15.61 | 24,082 |
| 2016-07-05 | $19.24 | $19.46 | $18.91 | $18.91 | $15.59 | 13,213 |
| 2016-07-01 | $19.52 | $19.81 | $19.39 | $19.80 | $16.32 | 9,571 |
| 2016-06-30 | $19.32 | $19.85 | $19.32 | $19.67 | $16.21 | 9,828 |
| 2016-06-29 | $18.69 | $19.26 | $18.48 | $18.50 | $15.25 | 11,246 |
| 2016-06-28 | $17.87 | $18.33 | $17.85 | $17.94 | $14.79 | 19,068 |
| 2016-06-27 | $17.07 | $17.37 | $17.06 | $17.29 | $14.25 | 13,997 |
| 2016-06-24 | $18.00 | $18.30 | $17.62 | $17.69 | $14.58 | 15,308 |
| 2016-06-23 | $19.95 | $20.38 | $19.78 | $19.96 | $16.45 | 7,566 |
| 2016-06-22 | $19.68 | $20.19 | $19.49 | $19.61 | $16.16 | 10,410 |
| 2016-06-21 | $19.95 | $19.95 | $19.39 | $19.39 | $15.98 | 10,320 |
| 2016-06-20 | $20.21 | $20.21 | $19.73 | $20.17 | $16.62 | 16,527 |
| 2016-06-17 | $18.66 | $19.02 | $18.66 | $18.97 | $15.64 | 11,171 |
| 2016-06-16 | $18.50 | $19.05 | $18.20 | $18.86 | $15.55 | 11,570 |
| 2016-06-15 | $18.56 | $18.78 | $18.32 | $18.36 | $15.13 | 19,146 |
| 2016-06-14 | $18.50 | $18.51 | $18.12 | $18.41 | $15.17 | 9,498 |
| 2016-06-13 | $18.51 | $18.95 | $18.49 | $18.79 | $15.49 | 4,786 |
| 2016-06-10 | $19.13 | $19.17 | $18.85 | $19.06 | $15.71 | 19,578 |
| 2016-06-09 | $19.43 | $19.73 | $19.30 | $19.71 | $16.25 | 10,763 |
| 2016-06-08 | $19.83 | $19.98 | $19.62 | $19.62 | $16.17 | 8,151 |
| 2016-06-07 | $20.26 | $20.26 | $19.60 | $19.69 | $16.23 | 12,461 |
| 2016-06-06 | $19.96 | $20.24 | $19.96 | $20.23 | $16.67 | 11,487 |
| 2016-06-03 | $19.95 | $20.26 | $19.73 | $20.25 | $16.69 | 10,160 |
| 2016-06-02 | $20.00 | $20.14 | $19.56 | $19.96 | $16.45 | 32,192 |
| 2016-06-01 | $19.97 | $20.24 | $19.86 | $19.89 | $16.39 | 13,717 |
| 2016-05-31 | $20.26 | $20.36 | $19.93 | $19.99 | $16.48 | 12,593 |
| 2016-05-27 | $19.82 | $20.09 | $19.82 | $20.03 | $16.51 | 25,824 |
| 2016-05-26 | $19.92 | $20.11 | $19.90 | $20.00 | $16.15 | 8,736 |
| 2016-05-25 | $20.05 | $20.17 | $19.84 | $20.10 | $16.23 | 13,931 |
| 2016-05-24 | $19.93 | $20.05 | $19.93 | $20.05 | $16.19 | 12,828 |
| 2016-05-23 | $19.68 | $19.68 | $19.36 | $19.40 | $15.66 | 14,021 |
| 2016-05-20 | $19.73 | $19.88 | $19.65 | $19.71 | $15.91 | 28,328 |
| 2016-05-19 | $19.67 | $19.77 | $19.36 | $19.65 | $15.86 | 13,993 |
| 2016-05-18 | $19.58 | $19.85 | $19.36 | $19.36 | $15.63 | 12,803 |
| 2016-05-17 | $19.78 | $19.89 | $19.63 | $19.63 | $15.85 | 9,658 |
| 2016-05-16 | $19.56 | $19.80 | $19.42 | $19.61 | $15.83 | 6,791 |
| 2016-05-13 | $19.54 | $19.72 | $19.33 | $19.63 | $15.85 | 11,525 |
| 2016-05-12 | $20.02 | $20.02 | $19.60 | $19.84 | $16.02 | 5,552 |
| 2016-05-11 | $19.85 | $19.95 | $19.74 | $19.85 | $16.02 | 12,962 |
| 2016-05-10 | $19.78 | $20.05 | $19.61 | $19.61 | $15.83 | 11,441 |
| 2016-05-09 | $19.62 | $19.83 | $19.55 | $19.59 | $15.82 | 14,495 |
| 2016-05-06 | $19.42 | $19.62 | $19.24 | $19.62 | $15.84 | 12,475 |
| 2016-05-05 | $19.49 | $19.72 | $19.42 | $19.56 | $15.79 | 13,662 |
| 2016-05-04 | $19.31 | $19.54 | $19.25 | $19.53 | $15.77 | 11,989 |
| 2016-05-03 | $19.65 | $19.65 | $19.38 | $19.38 | $15.65 | 10,819 |
| 2016-05-02 | $19.61 | $19.76 | $19.48 | $19.68 | $15.89 | 4,746 |
| 2016-04-29 | $19.48 | $19.60 | $19.35 | $19.50 | $15.74 | 8,055 |
| 2016-04-28 | $19.04 | $19.59 | $19.04 | $19.49 | $15.73 | 9,530 |
| 2016-04-27 | $19.44 | $19.49 | $19.00 | $19.40 | $15.66 | 10,945 |
| 2016-04-26 | $19.88 | $19.88 | $19.50 | $19.54 | $15.50 | 10,497 |
| 2016-04-25 | $19.30 | $19.38 | $19.21 | $19.21 | $15.23 | 16,417 |
| 2016-04-22 | $19.32 | $19.49 | $19.09 | $19.49 | $15.46 | 8,192 |
| 2016-04-21 | $19.58 | $19.63 | $19.36 | $19.47 | $15.44 | 32,059 |
| 2016-04-20 | $20.15 | $20.23 | $19.92 | $20.10 | $15.94 | 15,658 |
| 2016-04-19 | $20.37 | $20.63 | $20.29 | $20.63 | $16.36 | 14,290 |
| 2016-04-18 | $19.97 | $20.20 | $19.92 | $20.18 | $16.00 | 18,705 |
| 2016-04-15 | $19.99 | $20.15 | $19.98 | $20.15 | $15.98 | 15,013 |
| 2016-04-14 | $20.13 | $20.42 | $20.11 | $20.11 | $15.95 | 13,434 |
| 2016-04-13 | $20.52 | $20.66 | $20.45 | $20.55 | $16.30 | 9,813 |
| 2016-04-12 | $20.35 | $20.66 | $20.31 | $20.63 | $16.36 | 19,024 |
| 2016-04-11 | $20.44 | $20.59 | $20.20 | $20.24 | $16.05 | 6,893 |
| 2016-04-08 | $20.31 | $20.54 | $20.26 | $20.54 | $16.29 | 7,808 |
| 2016-04-07 | $20.12 | $20.47 | $20.07 | $20.25 | $16.06 | 11,711 |
| 2016-04-06 | $20.17 | $20.56 | $20.06 | $20.06 | $15.91 | 7,546 |
| 2016-04-05 | $20.13 | $20.33 | $19.93 | $20.11 | $15.94 | 6,788 |
| 2016-04-04 | $20.34 | $20.59 | $20.19 | $20.19 | $16.01 | 8,529 |
| 2016-04-01 | $19.86 | $20.26 | $19.72 | $19.72 | $15.64 | 8,900 |
| 2016-03-31 | $20.24 | $20.53 | $20.16 | $20.53 | $16.28 | 8,899 |
| 2016-03-30 | $20.30 | $20.41 | $20.19 | $20.33 | $16.12 | 10,103 |
| 2016-03-29 | $20.12 | $20.63 | $20.05 | $20.05 | $15.90 | 13,518 |
| 2016-03-28 | $19.95 | $20.14 | $19.57 | $19.80 | $15.70 | 8,227 |
| 2016-03-24 | $19.97 | $20.02 | $19.60 | $19.64 | $15.57 | 45,544 |
| 2016-03-23 | $20.20 | $20.20 | $19.84 | $19.84 | $15.73 | 8,938 |
| 2016-03-22 | $20.07 | $20.33 | $19.99 | $20.00 | $15.86 | 7,177 |
| 2016-03-21 | $20.13 | $20.32 | $19.96 | $20.25 | $16.06 | 14,974 |
| 2016-03-18 | $20.09 | $20.23 | $19.89 | $19.89 | $15.77 | 35,266 |
| 2016-03-17 | $20.25 | $20.58 | $19.88 | $19.88 | $15.76 | 29,916 |
| 2016-03-16 | $19.93 | $20.29 | $19.78 | $20.14 | $15.97 | 10,778 |
| 2016-03-15 | $19.88 | $20.03 | $19.42 | $19.96 | $15.83 | 13,642 |
| 2016-03-14 | $20.09 | $20.21 | $19.77 | $19.99 | $15.85 | 7,914 |
| 2016-03-11 | $19.96 | $20.26 | $19.69 | $20.12 | $15.96 | 26,909 |
| 2016-03-10 | $19.91 | $20.04 | $19.41 | $19.81 | $15.71 | 26,523 |
| 2016-03-09 | $19.87 | $20.07 | $19.60 | $19.75 | $15.66 | 11,119 |
| 2016-03-08 | $19.73 | $19.92 | $19.66 | $19.68 | $15.61 | 23,323 |
| 2016-03-07 | $19.81 | $20.11 | $19.68 | $20.02 | $15.88 | 18,710 |
| 2016-03-04 | $20.11 | $20.32 | $19.67 | $20.31 | $16.11 | 13,449 |
| 2016-03-03 | $19.62 | $20.10 | $19.43 | $20.10 | $15.94 | 86,439 |
| 2016-03-02 | $19.99 | $20.11 | $19.75 | $19.75 | $15.66 | 154,119 |
| 2016-03-01 | $19.84 | $19.98 | $19.46 | $19.87 | $15.76 | 9,277 |
| 2016-02-29 | $19.30 | $19.54 | $19.13 | $19.35 | $15.34 | 17,003 |
| 2016-02-26 | $19.37 | $19.49 | $19.01 | $19.49 | $15.46 | 14,788 |
| 2016-02-25 | $19.42 | $19.72 | $19.27 | $19.46 | $15.43 | 63,057 |
| 2016-02-24 | $19.11 | $19.37 | $18.69 | $18.83 | $14.93 | 13,100 |
| 2016-02-23 | $19.24 | $19.31 | $18.96 | $19.10 | $15.14 | 8,962 |
| 2016-02-22 | $19.39 | $19.49 | $19.27 | $19.35 | $15.34 | 16,843 |
| 2016-02-19 | $19.45 | $19.72 | $19.37 | $19.49 | $15.46 | 19,417 |
| 2016-02-18 | $19.74 | $19.78 | $19.25 | $19.67 | $15.60 | 15,256 |
| 2016-02-17 | $19.27 | $19.51 | $18.99 | $19.18 | $15.21 | 18,801 |
| 2016-02-16 | $18.80 | $18.95 | $18.80 | $18.85 | $14.95 | 6,571 |
| 2016-02-12 | $18.46 | $18.70 | $18.24 | $18.28 | $14.50 | 11,714 |
| 2016-02-11 | $18.10 | $18.38 | $17.80 | $17.82 | $14.13 | 17,115 |
| 2016-02-10 | $17.24 | $17.52 | $17.09 | $17.43 | $13.82 | 11,895 |
| 2016-02-09 | $17.17 | $17.44 | $17.12 | $17.20 | $13.64 | 12,164 |
| 2016-02-08 | $17.50 | $17.55 | $16.97 | $17.50 | $13.88 | 19,951 |
| 2016-02-05 | $18.16 | $18.26 | $17.85 | $17.90 | $14.19 | 8,821 |
| 2016-02-04 | $18.62 | $18.77 | $18.19 | $18.47 | $14.65 | 7,966 |
| 2016-02-03 | $18.64 | $18.94 | $18.48 | $18.75 | $14.87 | 8,236 |
| 2016-02-02 | $18.42 | $18.54 | $18.33 | $18.45 | $14.63 | 5,368 |
| 2016-02-01 | $18.57 | $18.94 | $18.46 | $18.94 | $15.02 | 12,195 |
| 2016-01-29 | $18.29 | $18.68 | $17.99 | $18.68 | $14.81 | 14,306 |
| 2016-01-28 | $18.05 | $18.41 | $18.05 | $18.06 | $14.32 | 11,903 |
| 2016-01-27 | $18.04 | $18.20 | $17.90 | $18.19 | $14.42 | 14,598 |
| 2016-01-26 | $17.68 | $18.11 | $17.63 | $17.63 | $13.98 | 10,543 |
| 2016-01-25 | $17.79 | $17.88 | $17.57 | $17.57 | $13.93 | 18,839 |
| 2016-01-22 | $17.75 | $18.01 | $17.68 | $17.99 | $14.27 | 40,108 |
| 2016-01-21 | $17.09 | $17.55 | $17.08 | $17.13 | $13.58 | 13,971 |
| 2016-01-20 | $17.05 | $17.25 | $16.59 | $16.90 | $13.40 | 10,831 |
| 2016-01-19 | $17.42 | $17.51 | $17.08 | $17.51 | $13.89 | 11,296 |
| 2016-01-15 | $17.48 | $17.64 | $17.16 | $17.59 | $13.95 | 14,099 |
| 2016-01-14 | $17.89 | $17.96 | $17.67 | $17.79 | $14.11 | 13,777 |
| 2016-01-13 | $18.02 | $18.15 | $17.69 | $17.89 | $14.19 | 12,086 |
| 2016-01-12 | $17.95 | $18.17 | $17.76 | $18.05 | $14.31 | 11,849 |
| 2016-01-11 | $18.22 | $18.22 | $17.86 | $17.98 | $14.26 | 15,343 |
| 2016-01-08 | $18.00 | $18.04 | $17.84 | $17.84 | $14.15 | 19,614 |
| 2016-01-07 | $17.77 | $17.95 | $17.71 | $17.95 | $14.23 | 9,844 |
| 2016-01-06 | $18.04 | $18.12 | $17.95 | $17.98 | $14.26 | 12,681 |
| 2016-01-05 | $17.72 | $18.23 | $17.68 | $18.22 | $14.45 | 8,207 |
| 2016-01-04 | $18.16 | $18.30 | $17.67 | $17.95 | $14.23 | 19,561 |
| 2015-12-31 | $18.18 | $18.51 | $18.18 | $18.51 | $14.68 | 7,472 |
| 2015-12-30 | $18.56 | $18.71 | $18.53 | $18.57 | $14.73 | 6,429 |
| 2015-12-29 | $18.38 | $18.72 | $18.27 | $18.28 | $14.50 | 7,480 |
| 2015-12-28 | $18.41 | $18.60 | $18.29 | $18.48 | $14.65 | 17,882 |
| 2015-12-24 | $18.44 | $18.67 | $18.22 | $18.22 | $14.45 | 6,982 |
| 2015-12-23 | $18.46 | $18.71 | $18.26 | $18.26 | $14.48 | 27,945 |
| 2015-12-22 | $18.17 | $18.22 | $17.96 | $17.96 | $14.24 | 10,821 |
| 2015-12-21 | $18.22 | $18.22 | $17.80 | $18.05 | $14.31 | 9,039 |
| 2015-12-18 | $18.00 | $18.16 | $17.73 | $17.74 | $14.07 | 9,698 |
| 2015-12-17 | $18.20 | $18.23 | $17.96 | $18.10 | $14.35 | 9,794 |
| 2015-12-16 | $18.39 | $18.44 | $18.01 | $18.28 | $14.50 | 21,847 |
| 2015-12-15 | $18.36 | $18.39 | $17.83 | $17.89 | $14.19 | 12,560 |
| 2015-12-14 | $18.12 | $18.15 | $17.75 | $17.95 | $14.23 | 20,791 |
| 2015-12-11 | $18.14 | $18.14 | $17.86 | $18.05 | $14.31 | 7,864 |
| 2015-12-10 | $18.32 | $18.35 | $18.03 | $18.07 | $14.33 | 6,502 |
| 2015-12-09 | $18.40 | $18.54 | $18.08 | $18.11 | $14.36 | 13,873 |
| 2015-12-08 | $18.48 | $18.62 | $18.26 | $18.26 | $14.48 | 9,847 |
| 2015-12-07 | $18.84 | $18.84 | $18.27 | $18.54 | $14.70 | 5,432 |
| 2015-12-04 | $18.71 | $18.85 | $18.39 | $18.85 | $14.95 | 8,042 |
| 2015-12-03 | $18.61 | $18.83 | $18.48 | $18.61 | $14.75 | 19,617 |
| 2015-12-02 | $19.12 | $19.13 | $18.34 | $18.35 | $14.55 | 115,413 |
| 2015-12-01 | $19.26 | $19.43 | $19.25 | $19.43 | $15.41 | 8,070 |
| 2015-11-30 | $19.06 | $19.15 | $18.97 | $19.12 | $15.16 | 9,843 |
| 2015-11-27 | $18.85 | $19.05 | $18.80 | $18.90 | $14.99 | 6,725 |
| 2015-11-25 | $18.59 | $18.80 | $18.59 | $18.62 | $14.77 | 6,138 |
| 2015-11-24 | $18.31 | $18.53 | $18.31 | $18.42 | $14.61 | 12,558 |
| 2015-11-23 | $18.98 | $18.99 | $18.66 | $18.77 | $14.88 | 12,585 |
| 2015-11-20 | $19.16 | $19.16 | $19.05 | $19.10 | $15.15 | 7,176 |
| 2015-11-19 | $19.04 | $19.22 | $19.04 | $19.22 | $15.24 | 6,303 |
| 2015-11-18 | $18.71 | $18.95 | $18.70 | $18.85 | $14.95 | 21,309 |
| 2015-11-17 | $18.69 | $18.84 | $18.62 | $18.75 | $14.87 | 9,961 |
| 2015-11-16 | $18.14 | $18.49 | $18.14 | $18.49 | $14.66 | 4,660 |
| 2015-11-13 | $18.15 | $18.34 | $18.12 | $18.22 | $14.45 | 20,106 |
| 2015-11-12 | $18.39 | $18.48 | $18.26 | $18.48 | $14.65 | 6,746 |
| 2015-11-11 | $18.43 | $18.50 | $18.30 | $18.42 | $14.61 | 7,407 |
| 2015-11-10 | $18.27 | $18.37 | $18.21 | $18.37 | $14.57 | 6,713 |
| 2015-11-09 | $18.21 | $18.22 | $18.01 | $18.05 | $14.31 | 6,878 |
| 2015-11-06 | $18.10 | $18.24 | $18.07 | $18.24 | $14.46 | 15,140 |
| 2015-11-05 | $18.17 | $18.17 | $18.04 | $18.11 | $14.36 | 9,396 |
| 2015-11-04 | $18.47 | $18.49 | $18.23 | $18.31 | $14.52 | 24,682 |
| 2015-11-03 | $17.76 | $18.02 | $17.76 | $18.02 | $14.29 | 17,002 |
| 2015-11-02 | $18.00 | $18.14 | $17.86 | $18.14 | $14.38 | 11,548 |
| 2015-10-30 | $17.76 | $17.92 | $17.76 | $17.92 | $14.21 | 14,329 |
| 2015-10-29 | $17.72 | $17.75 | $17.60 | $17.62 | $13.97 | 14,211 |
| 2015-10-28 | $17.81 | $17.88 | $17.63 | $17.80 | $14.12 | 30,151 |
| 2015-10-27 | $17.95 | $18.06 | $17.91 | $17.97 | $14.25 | 12,619 |
| 2015-10-26 | $18.05 | $18.19 | $18.05 | $18.19 | $14.42 | 7,752 |
| 2015-10-23 | $18.13 | $18.23 | $18.03 | $18.17 | $14.41 | 9,869 |
| 2015-10-22 | $17.98 | $18.05 | $17.79 | $18.05 | $14.31 | 7,374 |
| 2015-10-21 | $18.34 | $18.38 | $18.01 | $18.01 | $14.28 | 22,835 |
| 2015-10-20 | $18.39 | $18.52 | $18.33 | $18.51 | $14.68 | 14,003 |
| 2015-10-19 | $18.28 | $18.39 | $18.18 | $18.39 | $14.58 | 4,162 |
| 2015-10-16 | $18.12 | $18.23 | $18.12 | $18.15 | $14.39 | 11,307 |
| 2015-10-15 | $18.06 | $18.17 | $18.03 | $18.03 | $14.30 | 16,143 |
| 2015-10-14 | $18.06 | $18.18 | $18.01 | $18.04 | $14.31 | 18,316 |
| 2015-10-13 | $17.97 | $18.06 | $17.88 | $17.94 | $14.23 | 7,145 |
| 2015-10-12 | $18.11 | $18.12 | $18.00 | $18.03 | $14.30 | 5,406 |
| 2015-10-09 | $18.16 | $18.25 | $18.10 | $18.15 | $14.39 | 8,815 |
| 2015-10-08 | $18.13 | $18.33 | $18.09 | $18.33 | $14.54 | 7,051 |
| 2015-10-07 | $17.80 | $17.85 | $17.70 | $17.83 | $14.14 | 9,837 |
| 2015-10-06 | $17.71 | $17.84 | $17.63 | $17.76 | $14.08 | 17,208 |
| 2015-10-05 | $17.47 | $17.71 | $17.47 | $17.71 | $14.04 | 10,356 |
| 2015-10-02 | $17.31 | $17.66 | $17.21 | $17.66 | $14.00 | 15,337 |
| 2015-10-01 | $17.34 | $17.35 | $17.23 | $17.35 | $13.76 | 10,061 |
| 2015-09-30 | $17.25 | $17.42 | $17.21 | $17.42 | $13.81 | 14,105 |
| 2015-09-29 | $16.90 | $16.93 | $16.84 | $16.93 | $13.43 | 8,633 |
| 2015-09-28 | $17.33 | $17.34 | $17.00 | $17.00 | $13.48 | 9,552 |
| 2015-09-25 | $17.39 | $17.47 | $17.32 | $17.40 | $13.80 | 5,753 |
| 2015-09-24 | $17.39 | $17.73 | $17.38 | $17.55 | $13.92 | 8,892 |
| 2015-09-23 | $17.69 | $17.81 | $17.67 | $17.69 | $14.03 | 5,071 |
| 2015-09-22 | $17.66 | $17.71 | $17.59 | $17.71 | $14.04 | 31,413 |
| 2015-09-21 | $18.17 | $18.21 | $18.05 | $18.14 | $14.38 | 6,363 |
| 2015-09-18 | $18.23 | $18.33 | $18.14 | $18.18 | $14.42 | 7,217 |
| 2015-09-17 | $18.32 | $18.53 | $18.25 | $18.28 | $14.50 | 19,857 |
| 2015-09-16 | $18.03 | $18.26 | $18.03 | $18.16 | $14.40 | 52,680 |
| 2015-09-15 | $17.86 | $17.96 | $17.78 | $17.92 | $14.21 | 104,964 |
| 2015-09-14 | $17.97 | $18.05 | $17.92 | $18.05 | $14.31 | 18,353 |
| 2015-09-11 | $18.19 | $18.34 | $18.11 | $18.34 | $14.54 | 8,486 |
| 2015-09-10 | $18.29 | $18.42 | $18.24 | $18.41 | $14.60 | 7,185 |
| 2015-09-09 | $18.29 | $18.33 | $18.19 | $18.33 | $14.54 | 15,183 |
| 2015-09-08 | $18.14 | $18.14 | $17.88 | $18.05 | $14.31 | 12,435 |
| 2015-09-04 | $17.67 | $17.67 | $17.53 | $17.53 | $13.90 | 10,265 |
| 2015-09-03 | $17.92 | $18.00 | $17.81 | $17.85 | $14.16 | 8,336 |
| 2015-09-02 | $17.73 | $17.93 | $17.70 | $17.77 | $14.09 | 27,835 |
| 2015-09-01 | $17.39 | $17.64 | $17.39 | $17.40 | $13.79 | 33,184 |
| 2015-08-31 | $18.12 | $18.19 | $18.04 | $18.04 | $14.30 | 8,323 |
| 2015-08-28 | $17.84 | $18.14 | $17.84 | $17.97 | $14.25 | 8,590 |
| 2015-08-27 | $17.70 | $17.84 | $17.67 | $17.71 | $14.05 | 6,651 |
| 2015-08-26 | $17.77 | $17.82 | $17.38 | $17.59 | $13.94 | 12,167 |
Informa Plc (IFJPY) News Headlines
Recent Informa Plc (IFJPY) News
Similar Companies to Informa Plc (IFJPY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |