Kimball Electronics Inc (KE) Exchange: NASDAQ
Data as of Jan. 17, 2025
$18.61 ($0.22) 1.20%
Kimball Electronics Inc - Daily Information
Click for more stock information on Kimball Electronics Inc.| Daily Information | Data |
|---|---|
| Date | Jan. 17, 2025 |
| Open | $18.55 |
| Previous Close | $18.61 |
| High | $18.69 |
| Low | $18.22 |
| Adjusted Open | $18.55 |
| Previous Adjusted Close | $18.61 |
| Adjusted High | $18.69 |
| Adjusted Low | $18.22 |
Invest in Kimball Electronics Inc (KE)
Key People Kimball Electronics Inc
| Employee | Position |
|---|---|
| Donald D. Charron | Chairman & Chief Executive Officer |
| Jana T. Croom | Chief Financial Officer & Vice President |
| Mary Leah Siegel | Director-Marketing & Research |
| Sandy A. Smith | Vice President-Information Technology |
| Lee Kemper | VP-Diversified Contract Manufacturing Services |
| John H. Kahle | Secretary, Chief Compliance Officer & VP |
| Christopher J. Thyen | Vice President-New Platforms |
| Mark D. Hodell | Senior Director-Finance |
| Steven T. Korn | President-Global Electronics Manufacturing |
| Desiree Castillejos | Chief Strategy Officer & VP-Corporate Development |
| Kathy R. Thomson | Vice President-Global Business Development |
| Adam W. Smith | Treasurer |
| Adam M. Baumann | Controller |
| Andrew D. Regrut | Head-Investor Relations |
| Jessica L. DeLorenzo | Vice President-Human Resources |
| Holly Ann van Deursen | Independent Director |
| Michele A.M. Holcomb | Independent Director |
| Gregory J. Lampert | Independent Director |
| Colleen C. Repplier | Lead Independent Director |
| Gregory Allan Thaxton | Independent Director |
| Robert J. Phillippy | Independent Director |
Company Profile Kimball Electronics Inc
Exchange: NASDAQ
IPO Date: Nov. 3, 2014
Employees: 6,000
Sector: Industrials
Industry: Electrical Equipment & Parts
Website: Kimball Electronics Inc Website
Address: 100 Corporate Lakes Drive, Jasper, IN 47546
Historical Stock Data for Kimball Electronics Inc (KE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | $18.55 | $18.69 | $18.22 | $18.61 | $18.61 | 72,471 |
| 2025-01-02 | $18.93 | $19.16 | $18.25 | $18.39 | $18.39 | 77,472 |
| 2024-12-31 | $18.76 | $18.90 | $18.42 | $18.73 | $18.73 | 148,158 |
| 2024-12-30 | $18.71 | $18.71 | $18.28 | $18.58 | $18.58 | 63,877 |
| 2024-12-27 | $19.11 | $19.45 | $18.56 | $18.82 | $18.82 | 127,643 |
| 2024-12-26 | $18.92 | $19.32 | $18.90 | $19.29 | $19.29 | 85,676 |
| 2024-12-24 | $18.71 | $19.07 | $18.56 | $19.04 | $19.04 | 82,795 |
| 2024-12-23 | $18.29 | $18.93 | $18.29 | $18.71 | $18.71 | 210,458 |
| 2024-12-20 | $17.96 | $18.75 | $17.96 | $18.37 | $18.37 | 307,897 |
| 2024-12-19 | $18.25 | $18.40 | $17.93 | $18.18 | $18.18 | 146,886 |
| 2024-12-18 | $18.67 | $19.01 | $17.87 | $18.02 | $18.02 | 160,848 |
| 2024-12-17 | $18.58 | $18.92 | $18.37 | $18.60 | $18.60 | 143,906 |
| 2024-12-16 | $18.77 | $19.12 | $18.61 | $18.62 | $18.62 | 124,548 |
| 2024-12-13 | $19.07 | $19.29 | $18.78 | $18.93 | $18.93 | 123,616 |
| 2024-12-12 | $19.06 | $19.31 | $18.90 | $19.18 | $19.18 | 100,851 |
| 2024-12-11 | $19.20 | $19.55 | $18.87 | $19.15 | $19.15 | 128,748 |
| 2024-12-10 | $19.20 | $19.39 | $18.72 | $19.20 | $19.20 | 131,466 |
| 2024-12-09 | $19.12 | $19.67 | $19.07 | $19.17 | $19.17 | 143,490 |
| 2024-12-06 | $19.27 | $19.32 | $18.81 | $19.07 | $19.07 | 106,966 |
| 2024-12-05 | $19.55 | $19.70 | $19.05 | $19.17 | $19.17 | 100,025 |
| 2024-12-04 | $19.82 | $20.00 | $19.50 | $19.57 | $19.57 | 99,253 |
| 2024-12-03 | $20.28 | $20.52 | $19.61 | $19.74 | $19.74 | 110,729 |
| 2024-12-02 | $19.73 | $20.30 | $19.61 | $20.27 | $20.27 | 140,912 |
| 2024-11-29 | $19.47 | $19.76 | $19.47 | $19.61 | $19.61 | 53,879 |
| 2024-11-27 | $19.50 | $19.58 | $19.28 | $19.41 | $19.41 | 51,555 |
| 2024-11-26 | $19.80 | $19.80 | $19.32 | $19.34 | $19.34 | 77,721 |
| 2024-11-25 | $19.88 | $20.47 | $19.88 | $19.93 | $19.93 | 127,825 |
| 2024-11-22 | $19.38 | $19.80 | $19.38 | $19.70 | $19.70 | 120,109 |
| 2024-11-21 | $19.30 | $19.68 | $19.25 | $19.55 | $19.55 | 82,848 |
| 2024-11-20 | $19.13 | $19.21 | $18.66 | $19.11 | $19.11 | 100,078 |
| 2024-11-19 | $18.91 | $19.41 | $18.85 | $19.02 | $19.02 | 63,129 |
| 2024-11-18 | $19.30 | $19.53 | $19.04 | $19.17 | $19.17 | 129,113 |
| 2024-11-15 | $19.75 | $19.89 | $18.53 | $19.09 | $19.09 | 169,224 |
| 2024-11-14 | $19.68 | $19.84 | $19.30 | $19.65 | $19.65 | 144,873 |
| 2024-11-13 | $20.07 | $20.18 | $19.52 | $19.54 | $19.54 | 88,605 |
| 2024-11-12 | $20.57 | $20.66 | $19.95 | $20.00 | $20.00 | 106,407 |
| 2024-11-11 | $21.03 | $21.06 | $20.52 | $20.75 | $20.75 | 81,662 |
| 2024-11-08 | $20.76 | $21.03 | $20.43 | $20.77 | $20.77 | 98,519 |
| 2024-11-07 | $21.13 | $21.38 | $20.75 | $20.89 | $20.89 | 148,449 |
| 2024-11-06 | $20.72 | $21.52 | $20.72 | $21.18 | $21.18 | 237,449 |
| 2024-11-05 | $18.38 | $19.71 | $18.00 | $19.57 | $19.57 | 251,190 |
| 2024-11-04 | $18.11 | $18.69 | $17.93 | $18.47 | $18.47 | 137,931 |
| 2024-11-01 | $17.93 | $18.21 | $17.90 | $18.15 | $18.15 | 88,067 |
| 2024-10-31 | $18.29 | $18.32 | $17.79 | $17.79 | $17.79 | 86,712 |
| 2024-10-30 | $18.14 | $18.66 | $18.13 | $18.19 | $18.19 | 70,248 |
| 2024-10-29 | $18.01 | $18.32 | $17.93 | $18.26 | $18.26 | 69,890 |
| 2024-10-28 | $18.07 | $18.32 | $17.91 | $18.15 | $18.15 | 91,992 |
| 2024-10-25 | $17.90 | $18.09 | $17.57 | $17.83 | $17.83 | 83,581 |
| 2024-10-24 | $17.79 | $18.41 | $17.56 | $17.84 | $17.84 | 77,888 |
| 2024-10-23 | $17.52 | $17.71 | $17.35 | $17.68 | $17.68 | 102,036 |
| 2024-10-22 | $17.95 | $17.95 | $17.53 | $17.57 | $17.57 | 51,805 |
| 2024-10-21 | $18.36 | $18.43 | $18.00 | $18.04 | $18.04 | 89,420 |
| 2024-10-18 | $18.87 | $18.98 | $18.43 | $18.45 | $18.45 | 94,874 |
| 2024-10-17 | $18.58 | $18.84 | $18.22 | $18.82 | $18.82 | 96,248 |
| 2024-10-16 | $18.00 | $18.60 | $17.81 | $18.54 | $18.54 | 125,568 |
| 2024-10-15 | $17.78 | $18.19 | $17.77 | $17.96 | $17.96 | 100,631 |
| 2024-10-14 | $17.63 | $17.90 | $17.49 | $17.79 | $17.79 | 136,671 |
| 2024-10-11 | $17.14 | $17.67 | $17.14 | $17.65 | $17.65 | 149,396 |
| 2024-10-10 | $17.02 | $17.23 | $16.64 | $17.14 | $17.14 | 145,723 |
| 2024-10-09 | $17.28 | $17.60 | $17.21 | $17.24 | $17.24 | 60,339 |
| 2024-10-08 | $17.40 | $17.69 | $17.20 | $17.30 | $17.30 | 78,890 |
| 2024-10-07 | $17.42 | $18.21 | $17.32 | $17.47 | $17.47 | 92,769 |
| 2024-10-04 | $17.65 | $17.89 | $17.49 | $17.51 | $17.51 | 113,371 |
| 2024-10-03 | $17.63 | $17.75 | $17.32 | $17.33 | $17.33 | 106,495 |
| 2024-10-02 | $17.81 | $18.00 | $17.59 | $17.73 | $17.73 | 71,530 |
| 2024-10-01 | $18.47 | $18.47 | $17.67 | $17.89 | $17.89 | 120,634 |
| 2024-09-30 | $18.25 | $18.52 | $17.94 | $18.51 | $18.51 | 122,935 |
| 2024-09-27 | $18.28 | $18.65 | $18.22 | $18.37 | $18.37 | 81,015 |
| 2024-09-26 | $17.70 | $18.24 | $17.70 | $18.08 | $18.08 | 81,057 |
| 2024-09-25 | $17.73 | $17.73 | $17.34 | $17.41 | $17.41 | 132,610 |
| 2024-09-24 | $17.84 | $18.07 | $17.71 | $17.73 | $17.73 | 119,801 |
| 2024-09-23 | $18.04 | $18.15 | $17.75 | $17.83 | $17.83 | 129,293 |
| 2024-09-20 | $18.45 | $18.68 | $17.84 | $17.99 | $17.99 | 398,830 |
| 2024-09-19 | $18.77 | $18.77 | $18.24 | $18.58 | $18.58 | 116,797 |
| 2024-09-18 | $18.11 | $18.80 | $18.01 | $18.30 | $18.30 | 98,360 |
| 2024-09-17 | $18.18 | $18.47 | $18.07 | $18.16 | $18.16 | 94,373 |
| 2024-09-16 | $18.08 | $18.35 | $17.90 | $17.98 | $17.98 | 153,089 |
| 2024-09-13 | $17.63 | $18.15 | $17.32 | $18.12 | $18.12 | 112,980 |
| 2024-09-12 | $17.39 | $17.73 | $17.18 | $17.37 | $17.37 | 144,599 |
| 2024-09-11 | $17.48 | $17.48 | $17.09 | $17.37 | $17.37 | 95,990 |
| 2024-09-10 | $17.30 | $17.74 | $17.18 | $17.59 | $17.59 | 109,902 |
| 2024-09-09 | $17.53 | $17.70 | $17.31 | $17.31 | $17.31 | 133,599 |
| 2024-09-06 | $17.74 | $17.86 | $17.45 | $17.54 | $17.54 | 110,080 |
| 2024-09-05 | $17.95 | $18.00 | $17.70 | $17.78 | $17.78 | 169,304 |
| 2024-09-04 | $17.78 | $18.13 | $17.71 | $18.00 | $18.00 | 97,680 |
| 2024-09-03 | $18.24 | $18.54 | $17.61 | $17.78 | $17.78 | 139,606 |
| 2024-08-30 | $18.57 | $18.62 | $18.25 | $18.45 | $18.45 | 143,568 |
| 2024-08-29 | $18.52 | $18.78 | $18.37 | $18.49 | $18.49 | 96,270 |
| 2024-08-28 | $17.94 | $18.45 | $17.81 | $18.31 | $18.31 | 117,636 |
| 2024-08-27 | $18.10 | $18.10 | $17.74 | $17.91 | $17.91 | 122,292 |
| 2024-08-26 | $18.34 | $18.41 | $18.05 | $18.11 | $18.11 | 144,136 |
| 2024-08-23 | $17.90 | $18.33 | $17.80 | $18.24 | $18.24 | 181,922 |
| 2024-08-22 | $18.29 | $18.30 | $17.75 | $17.81 | $17.81 | 63,781 |
| 2024-08-21 | $18.25 | $18.38 | $18.02 | $18.29 | $18.29 | 71,005 |
| 2024-08-20 | $18.18 | $18.47 | $17.93 | $18.15 | $18.15 | 101,852 |
| 2024-08-19 | $18.41 | $18.71 | $17.95 | $18.25 | $18.25 | 178,309 |
| 2024-08-16 | $17.67 | $18.45 | $17.51 | $18.41 | $18.41 | 187,779 |
| 2024-08-15 | $18.10 | $18.54 | $17.75 | $17.83 | $17.83 | 193,621 |
| 2024-08-14 | $19.01 | $19.22 | $17.29 | $18.28 | $18.28 | 593,708 |
| 2024-08-13 | $20.24 | $20.55 | $20.10 | $20.44 | $20.44 | 104,711 |
| 2024-08-12 | $20.22 | $20.54 | $19.96 | $20.00 | $20.00 | 72,854 |
| 2024-08-09 | $20.47 | $20.47 | $19.92 | $20.35 | $20.35 | 138,805 |
| 2024-08-08 | $20.50 | $20.88 | $20.32 | $20.50 | $20.50 | 81,266 |
| 2024-08-07 | $20.62 | $20.86 | $20.04 | $20.17 | $20.17 | 75,651 |
| 2024-08-06 | $20.21 | $20.42 | $19.94 | $20.34 | $20.34 | 81,978 |
| 2024-08-05 | $19.80 | $20.39 | $19.60 | $20.26 | $20.26 | 130,927 |
| 2024-08-02 | $21.51 | $21.90 | $20.90 | $20.94 | $20.94 | 82,111 |
| 2024-08-01 | $23.79 | $23.85 | $22.44 | $22.51 | $22.51 | 136,700 |
| 2024-07-31 | $23.71 | $24.30 | $23.39 | $23.70 | $23.70 | 179,678 |
| 2024-07-30 | $23.59 | $23.62 | $23.25 | $23.51 | $23.51 | 114,960 |
| 2024-07-29 | $23.85 | $23.89 | $23.32 | $23.46 | $23.46 | 48,303 |
| 2024-07-26 | $24.35 | $24.45 | $23.85 | $23.94 | $23.94 | 63,511 |
| 2024-07-25 | $23.49 | $24.24 | $23.49 | $23.93 | $23.93 | 101,449 |
| 2024-07-24 | $23.59 | $24.09 | $23.28 | $23.41 | $23.41 | 115,300 |
| 2024-07-23 | $23.28 | $23.87 | $23.28 | $23.74 | $23.74 | 114,449 |
| 2024-07-22 | $23.12 | $23.54 | $22.63 | $23.44 | $23.44 | 112,614 |
| 2024-07-19 | $23.45 | $23.45 | $22.89 | $22.98 | $22.98 | 72,660 |
| 2024-07-18 | $23.83 | $24.30 | $23.40 | $23.44 | $23.44 | 76,840 |
| 2024-07-17 | $24.13 | $24.35 | $23.71 | $23.96 | $23.96 | 140,008 |
| 2024-07-16 | $23.21 | $24.32 | $23.21 | $24.28 | $24.28 | 129,248 |
| 2024-07-15 | $22.81 | $23.29 | $22.71 | $22.92 | $22.92 | 121,753 |
| 2024-07-12 | $22.68 | $22.96 | $22.52 | $22.54 | $22.54 | 141,196 |
| 2024-07-11 | $21.93 | $22.41 | $21.58 | $22.36 | $22.36 | 128,209 |
| 2024-07-10 | $21.15 | $21.36 | $20.99 | $21.36 | $21.36 | 49,743 |
| 2024-07-09 | $21.08 | $21.19 | $20.97 | $21.01 | $21.01 | 66,700 |
| 2024-07-08 | $21.18 | $21.40 | $21.07 | $21.08 | $21.08 | 87,548 |
| 2024-07-05 | $21.52 | $21.52 | $20.92 | $20.97 | $20.97 | 118,713 |
| 2024-07-03 | $21.50 | $21.66 | $21.31 | $21.64 | $21.64 | 35,677 |
| 2024-07-02 | $21.60 | $21.73 | $21.39 | $21.45 | $21.45 | 57,924 |
| 2024-07-01 | $22.06 | $22.06 | $21.36 | $21.56 | $21.56 | 75,409 |
| 2024-06-28 | $22.10 | $22.21 | $21.84 | $21.98 | $21.98 | 443,807 |
| 2024-06-27 | $21.95 | $22.05 | $21.67 | $21.83 | $21.83 | 88,544 |
| 2024-06-26 | $21.31 | $21.87 | $21.21 | $21.84 | $21.84 | 66,437 |
| 2024-06-25 | $21.45 | $21.51 | $21.21 | $21.43 | $21.43 | 58,381 |
| 2024-06-24 | $21.70 | $21.87 | $21.35 | $21.44 | $21.44 | 99,990 |
| 2024-06-21 | $21.78 | $22.00 | $21.66 | $21.70 | $21.70 | 169,145 |
| 2024-06-20 | $21.96 | $22.12 | $21.61 | $21.67 | $21.67 | 68,801 |
| 2024-06-18 | $22.24 | $22.27 | $21.98 | $22.09 | $22.09 | 51,951 |
| 2024-06-17 | $21.80 | $22.17 | $20.97 | $22.16 | $22.16 | 67,134 |
| 2024-06-14 | $22.06 | $22.06 | $21.85 | $21.97 | $21.97 | 74,224 |
| 2024-06-13 | $22.36 | $22.45 | $22.08 | $22.45 | $22.45 | 66,051 |
| 2024-06-12 | $22.54 | $22.74 | $22.12 | $22.44 | $22.44 | 77,276 |
| 2024-06-11 | $21.86 | $21.99 | $21.00 | $21.87 | $21.87 | 70,241 |
| 2024-06-10 | $21.67 | $22.10 | $21.56 | $22.06 | $22.06 | 57,702 |
| 2024-06-07 | $21.67 | $22.03 | $21.67 | $21.90 | $21.90 | 116,229 |
| 2024-06-06 | $22.23 | $22.23 | $21.82 | $21.85 | $21.85 | 44,678 |
| 2024-06-05 | $22.04 | $22.27 | $21.74 | $22.26 | $22.26 | 54,869 |
| 2024-06-04 | $22.41 | $22.44 | $21.92 | $21.97 | $21.97 | 68,909 |
| 2024-06-03 | $23.16 | $23.16 | $22.46 | $22.49 | $22.49 | 68,595 |
| 2024-05-31 | $22.89 | $23.11 | $22.56 | $22.92 | $22.92 | 103,662 |
| 2024-05-30 | $22.56 | $22.97 | $22.43 | $22.82 | $22.82 | 81,381 |
| 2024-05-29 | $22.58 | $22.82 | $22.27 | $22.34 | $22.34 | 77,696 |
| 2024-05-28 | $22.51 | $23.21 | $22.49 | $22.91 | $22.91 | 78,652 |
| 2024-05-24 | $22.44 | $22.69 | $22.17 | $22.41 | $22.41 | 116,696 |
| 2024-05-23 | $22.56 | $22.56 | $22.04 | $22.38 | $22.38 | 170,379 |
| 2024-05-22 | $22.95 | $22.95 | $22.28 | $22.62 | $22.62 | 127,201 |
| 2024-05-21 | $22.53 | $22.64 | $22.42 | $22.55 | $22.55 | 55,156 |
| 2024-05-20 | $22.45 | $22.92 | $22.40 | $22.64 | $22.64 | 69,823 |
| 2024-05-17 | $22.67 | $22.72 | $22.44 | $22.56 | $22.56 | 83,834 |
| 2024-05-16 | $22.52 | $22.79 | $22.34 | $22.51 | $22.51 | 128,294 |
| 2024-05-15 | $23.00 | $23.00 | $22.57 | $22.62 | $22.62 | 88,109 |
| 2024-05-14 | $22.64 | $22.90 | $22.48 | $22.84 | $22.84 | 89,453 |
| 2024-05-13 | $22.58 | $22.74 | $22.08 | $22.39 | $22.39 | 86,154 |
| 2024-05-10 | $22.56 | $22.86 | $22.31 | $22.33 | $22.33 | 74,949 |
| 2024-05-09 | $22.62 | $22.62 | $21.87 | $22.58 | $22.58 | 116,943 |
| 2024-05-08 | $20.52 | $22.86 | $19.62 | $22.74 | $22.74 | 210,855 |
| 2024-05-07 | $21.90 | $22.65 | $21.84 | $22.16 | $22.16 | 87,583 |
| 2024-05-06 | $21.99 | $22.22 | $21.81 | $21.85 | $21.85 | 169,430 |
| 2024-05-03 | $22.11 | $22.11 | $21.75 | $21.89 | $21.89 | 63,049 |
| 2024-05-02 | $21.35 | $21.74 | $21.11 | $21.71 | $21.71 | 101,283 |
| 2024-05-01 | $20.95 | $21.32 | $20.84 | $20.99 | $20.99 | 85,715 |
| 2024-04-30 | $21.37 | $21.52 | $20.90 | $20.93 | $20.93 | 154,033 |
| 2024-04-29 | $20.97 | $21.61 | $20.93 | $21.57 | $21.57 | 110,812 |
| 2024-04-26 | $20.91 | $21.08 | $20.79 | $20.82 | $20.82 | 92,658 |
| 2024-04-25 | $20.75 | $20.96 | $20.65 | $20.80 | $20.80 | 63,852 |
| 2024-04-24 | $20.99 | $21.15 | $20.72 | $20.96 | $20.96 | 85,726 |
| 2024-04-23 | $20.91 | $21.21 | $20.91 | $21.08 | $21.08 | 84,474 |
| 2024-04-22 | $20.92 | $21.17 | $20.71 | $20.89 | $20.89 | 108,516 |
| 2024-04-19 | $20.78 | $21.02 | $20.64 | $20.78 | $20.78 | 74,090 |
| 2024-04-18 | $20.67 | $20.99 | $20.57 | $20.93 | $20.93 | 108,309 |
| 2024-04-17 | $20.97 | $20.97 | $20.55 | $20.66 | $20.66 | 83,570 |
| 2024-04-16 | $20.40 | $20.98 | $20.27 | $20.77 | $20.77 | 91,445 |
| 2024-04-15 | $20.83 | $20.92 | $20.56 | $20.62 | $20.62 | 92,904 |
| 2024-04-12 | $20.90 | $21.10 | $20.59 | $20.71 | $20.71 | 81,782 |
| 2024-04-11 | $20.88 | $21.02 | $20.71 | $20.99 | $20.99 | 131,267 |
| 2024-04-10 | $20.81 | $21.20 | $20.81 | $20.88 | $20.88 | 108,403 |
| 2024-04-09 | $21.49 | $21.67 | $21.24 | $21.47 | $21.47 | 74,353 |
| 2024-04-08 | $21.18 | $21.61 | $21.16 | $21.47 | $21.47 | 189,713 |
| 2024-04-05 | $21.30 | $21.37 | $20.95 | $21.12 | $21.12 | 91,025 |
| 2024-04-04 | $21.86 | $22.13 | $21.28 | $21.46 | $21.46 | 89,989 |
| 2024-04-03 | $21.16 | $21.63 | $21.16 | $21.59 | $21.59 | 70,521 |
| 2024-04-02 | $21.33 | $21.37 | $21.12 | $21.35 | $21.35 | 79,172 |
| 2024-04-01 | $21.64 | $21.64 | $21.34 | $21.60 | $21.60 | 79,961 |
| 2024-03-28 | $21.62 | $21.71 | $21.37 | $21.65 | $21.65 | 114,069 |
| 2024-03-27 | $21.04 | $21.68 | $20.89 | $21.65 | $21.65 | 131,735 |
| 2024-03-26 | $20.77 | $21.07 | $20.61 | $20.80 | $20.80 | 141,596 |
| 2024-03-25 | $20.87 | $20.89 | $20.56 | $20.57 | $20.57 | 91,404 |
| 2024-03-22 | $20.96 | $21.12 | $20.60 | $20.75 | $20.75 | 81,908 |
| 2024-03-21 | $21.00 | $21.20 | $20.86 | $21.06 | $21.06 | 103,319 |
| 2024-03-20 | $20.13 | $21.05 | $20.03 | $20.96 | $20.96 | 119,789 |
| 2024-03-19 | $20.01 | $20.28 | $19.95 | $20.15 | $20.15 | 99,797 |
| 2024-03-18 | $20.45 | $20.49 | $20.07 | $20.08 | $20.08 | 115,539 |
| 2024-03-15 | $20.36 | $20.70 | $20.13 | $20.33 | $20.33 | 351,307 |
| 2024-03-14 | $21.30 | $21.47 | $20.53 | $20.60 | $20.60 | 130,719 |
| 2024-03-13 | $21.44 | $21.65 | $21.30 | $21.34 | $21.34 | 63,689 |
| 2024-03-12 | $21.45 | $21.64 | $21.31 | $21.57 | $21.57 | 78,028 |
| 2024-03-11 | $21.56 | $21.74 | $21.40 | $21.47 | $21.47 | 72,323 |
| 2024-03-08 | $21.73 | $21.96 | $21.43 | $21.59 | $21.59 | 81,299 |
| 2024-03-07 | $21.53 | $21.64 | $21.29 | $21.45 | $21.45 | 62,620 |
| 2024-03-06 | $21.76 | $21.76 | $21.41 | $21.49 | $21.49 | 87,389 |
| 2024-03-05 | $21.58 | $21.89 | $21.47 | $21.55 | $21.55 | 86,677 |
| 2024-03-04 | $22.25 | $22.33 | $21.76 | $21.78 | $21.78 | 76,617 |
| 2024-03-01 | $22.46 | $22.46 | $21.97 | $22.25 | $22.25 | 132,572 |
| 2024-02-29 | $22.49 | $22.90 | $22.12 | $22.51 | $22.51 | 784,376 |
| 2024-02-28 | $22.17 | $22.58 | $22.09 | $22.12 | $22.12 | 134,238 |
| 2024-02-27 | $22.66 | $22.89 | $22.35 | $22.41 | $22.41 | 157,947 |
| 2024-02-26 | $22.21 | $22.61 | $22.11 | $22.49 | $22.49 | 112,112 |
| 2024-02-23 | $21.94 | $22.65 | $21.71 | $22.33 | $22.33 | 106,263 |
| 2024-02-22 | $22.04 | $22.17 | $21.73 | $21.96 | $21.96 | 131,391 |
| 2024-02-21 | $21.95 | $22.09 | $21.65 | $22.02 | $22.02 | 137,890 |
| 2024-02-20 | $21.27 | $22.60 | $21.27 | $22.14 | $22.14 | 199,564 |
| 2024-02-16 | $21.61 | $21.91 | $21.49 | $21.51 | $21.51 | 80,818 |
| 2024-02-15 | $21.37 | $21.91 | $21.04 | $21.73 | $21.73 | 143,950 |
| 2024-02-14 | $20.65 | $21.28 | $20.54 | $21.21 | $21.21 | 116,970 |
| 2024-02-13 | $20.95 | $21.01 | $19.99 | $20.29 | $20.29 | 195,759 |
| 2024-02-12 | $21.26 | $21.98 | $21.26 | $21.63 | $21.63 | 155,048 |
| 2024-02-09 | $20.90 | $21.32 | $20.60 | $21.28 | $21.28 | 145,350 |
| 2024-02-08 | $19.86 | $20.77 | $19.69 | $20.75 | $20.75 | 163,687 |
| 2024-02-07 | $20.14 | $20.39 | $19.86 | $19.88 | $19.88 | 199,463 |
| 2024-02-06 | $20.50 | $21.57 | $20.00 | $20.18 | $20.18 | 449,700 |
| 2024-02-05 | $23.67 | $23.69 | $23.22 | $23.49 | $23.49 | 82,349 |
| 2024-02-02 | $24.19 | $24.35 | $23.86 | $23.90 | $23.90 | 67,438 |
| 2024-02-01 | $23.84 | $24.52 | $23.84 | $24.46 | $24.46 | 126,688 |
| 2024-01-31 | $24.69 | $24.73 | $23.77 | $23.78 | $23.78 | 94,112 |
| 2024-01-30 | $24.43 | $24.92 | $24.43 | $24.86 | $24.86 | 65,772 |
| 2024-01-29 | $24.28 | $24.62 | $23.84 | $24.62 | $24.62 | 108,701 |
| 2024-01-26 | $25.12 | $25.22 | $24.33 | $24.38 | $24.38 | 61,578 |
| 2024-01-25 | $25.16 | $25.16 | $24.65 | $25.12 | $25.12 | 111,301 |
| 2024-01-24 | $25.21 | $25.21 | $24.62 | $24.76 | $24.76 | 57,947 |
| 2024-01-23 | $25.06 | $25.14 | $24.78 | $24.80 | $24.80 | 151,864 |
| 2024-01-22 | $23.93 | $24.66 | $23.93 | $24.66 | $24.66 | 80,088 |
| 2024-01-19 | $23.70 | $23.74 | $23.19 | $23.71 | $23.71 | 64,715 |
| 2024-01-18 | $23.68 | $23.70 | $23.33 | $23.52 | $23.52 | 49,785 |
| 2024-01-17 | $23.31 | $23.80 | $23.16 | $23.43 | $23.43 | 103,055 |
| 2024-01-16 | $24.36 | $24.47 | $23.48 | $23.63 | $23.63 | 128,783 |
| 2024-01-12 | $24.97 | $25.03 | $24.58 | $24.63 | $24.63 | 93,661 |
| 2024-01-11 | $24.66 | $24.77 | $24.34 | $24.57 | $24.57 | 93,860 |
| 2024-01-10 | $24.49 | $24.80 | $24.38 | $24.66 | $24.66 | 113,533 |
| 2024-01-09 | $25.04 | $25.46 | $24.48 | $24.54 | $24.54 | 97,563 |
| 2024-01-08 | $25.27 | $25.71 | $25.06 | $25.44 | $25.44 | 58,862 |
| 2024-01-05 | $25.08 | $25.39 | $24.92 | $25.16 | $25.16 | 99,417 |
| 2024-01-04 | $25.64 | $25.71 | $25.29 | $25.29 | $25.29 | 74,876 |
| 2024-01-03 | $26.16 | $26.20 | $25.51 | $25.53 | $25.53 | 73,838 |
| 2024-01-02 | $26.55 | $26.82 | $26.15 | $26.35 | $26.35 | 92,458 |
| 2023-12-29 | $27.36 | $27.41 | $26.76 | $26.95 | $26.95 | 57,714 |
| 2023-12-28 | $26.98 | $27.46 | $26.98 | $27.31 | $27.31 | 47,444 |
| 2023-12-27 | $27.39 | $27.39 | $27.04 | $27.15 | $27.15 | 72,748 |
| 2023-12-26 | $27.50 | $27.73 | $27.16 | $27.23 | $27.23 | 83,551 |
| 2023-12-22 | $27.12 | $27.46 | $26.94 | $27.30 | $27.30 | 63,882 |
| 2023-12-21 | $26.48 | $26.98 | $26.25 | $26.96 | $26.96 | 79,530 |
| 2023-12-20 | $26.49 | $27.13 | $26.20 | $26.26 | $26.26 | 127,505 |
| 2023-12-19 | $25.78 | $26.47 | $25.39 | $26.40 | $26.40 | 178,335 |
| 2023-12-18 | $26.35 | $26.35 | $25.33 | $25.50 | $25.50 | 156,919 |
| 2023-12-15 | $26.42 | $27.32 | $26.03 | $26.08 | $26.08 | 284,989 |
| 2023-12-14 | $25.88 | $26.43 | $25.41 | $26.38 | $26.38 | 171,187 |
| 2023-12-13 | $24.67 | $25.40 | $24.40 | $25.37 | $25.37 | 140,668 |
| 2023-12-12 | $24.97 | $24.97 | $24.47 | $24.63 | $24.63 | 68,529 |
| 2023-12-11 | $24.97 | $25.17 | $24.88 | $24.94 | $24.94 | 75,013 |
| 2023-12-08 | $24.74 | $25.03 | $24.62 | $24.87 | $24.87 | 71,478 |
| 2023-12-07 | $24.50 | $24.83 | $24.23 | $24.75 | $24.75 | 118,385 |
| 2023-12-06 | $24.85 | $25.15 | $24.51 | $24.51 | $24.51 | 49,305 |
| 2023-12-05 | $25.18 | $25.38 | $24.56 | $24.58 | $24.58 | 80,407 |
| 2023-12-04 | $25.03 | $25.36 | $24.94 | $25.23 | $25.23 | 64,673 |
| 2023-12-01 | $24.64 | $25.28 | $24.57 | $25.00 | $25.00 | 77,189 |
| 2023-11-30 | $24.67 | $24.88 | $24.51 | $24.64 | $24.64 | 120,724 |
| 2023-11-29 | $25.07 | $25.25 | $24.69 | $24.71 | $24.71 | 47,920 |
| 2023-11-28 | $25.10 | $25.33 | $24.72 | $24.77 | $24.77 | 45,821 |
| 2023-11-27 | $25.37 | $25.56 | $24.93 | $25.24 | $25.24 | 41,251 |
| 2023-11-24 | $24.98 | $25.44 | $24.92 | $25.38 | $25.38 | 29,572 |
| 2023-11-22 | $25.34 | $25.64 | $24.99 | $25.12 | $25.12 | 36,290 |
| 2023-11-21 | $25.44 | $25.44 | $24.77 | $25.15 | $25.15 | 54,712 |
| 2023-11-20 | $25.24 | $25.52 | $25.24 | $25.47 | $25.47 | 45,905 |
| 2023-11-17 | $25.00 | $25.57 | $24.98 | $25.26 | $25.26 | 82,498 |
| 2023-11-16 | $25.02 | $25.25 | $24.56 | $24.66 | $24.66 | 59,784 |
| 2023-11-15 | $25.25 | $25.84 | $25.16 | $25.18 | $25.18 | 98,864 |
| 2023-11-14 | $24.93 | $25.29 | $24.56 | $25.19 | $25.19 | 74,039 |
| 2023-11-13 | $23.55 | $24.28 | $23.50 | $24.08 | $24.08 | 85,811 |
| 2023-11-10 | $23.32 | $23.80 | $22.95 | $23.53 | $23.53 | 83,963 |
| 2023-11-09 | $23.40 | $24.44 | $22.88 | $23.07 | $23.07 | 107,156 |
| 2023-11-08 | $23.56 | $24.25 | $23.09 | $23.24 | $23.24 | 125,186 |
| 2023-11-07 | $26.50 | $26.50 | $23.41 | $23.49 | $23.49 | 220,685 |
| 2023-11-06 | $27.44 | $27.48 | $26.94 | $27.01 | $27.01 | 53,917 |
| 2023-11-03 | $26.92 | $27.41 | $26.92 | $27.21 | $27.21 | 54,702 |
| 2023-11-02 | $26.80 | $27.21 | $25.93 | $26.48 | $26.48 | 50,318 |
| 2023-11-01 | $26.26 | $26.76 | $25.55 | $26.64 | $26.64 | 78,967 |
| 2023-10-31 | $25.63 | $26.21 | $25.22 | $26.20 | $26.20 | 73,277 |
| 2023-10-30 | $25.52 | $25.97 | $25.36 | $25.52 | $25.52 | 51,368 |
| 2023-10-27 | $25.34 | $25.46 | $24.82 | $25.27 | $25.27 | 38,231 |
| 2023-10-26 | $24.90 | $25.54 | $24.89 | $25.38 | $25.38 | 55,691 |
| 2023-10-25 | $25.22 | $25.31 | $24.65 | $24.87 | $24.87 | 56,665 |
| 2023-10-24 | $25.03 | $25.57 | $24.90 | $25.42 | $25.42 | 64,005 |
| 2023-10-23 | $25.15 | $25.36 | $24.86 | $24.89 | $24.89 | 67,474 |
| 2023-10-20 | $25.59 | $25.62 | $25.26 | $25.39 | $25.39 | 113,317 |
| 2023-10-19 | $26.23 | $26.23 | $25.41 | $25.50 | $25.50 | 58,368 |
| 2023-10-18 | $26.66 | $26.70 | $26.34 | $26.37 | $26.37 | 55,133 |
| 2023-10-17 | $26.11 | $27.09 | $26.11 | $26.92 | $26.92 | 102,671 |
| 2023-10-16 | $26.10 | $26.79 | $26.01 | $26.32 | $26.32 | 83,202 |
| 2023-10-13 | $27.10 | $27.10 | $25.83 | $25.95 | $25.95 | 65,330 |
| 2023-10-12 | $27.85 | $27.85 | $26.93 | $26.94 | $26.94 | 52,347 |
| 2023-10-11 | $27.84 | $28.16 | $27.45 | $27.85 | $27.85 | 49,447 |
| 2023-10-10 | $28.05 | $28.33 | $27.70 | $27.75 | $27.75 | 55,055 |
| 2023-10-09 | $27.75 | $28.11 | $27.31 | $28.02 | $28.02 | 65,837 |
| 2023-10-06 | $27.16 | $27.93 | $27.16 | $27.69 | $27.69 | 71,239 |
| 2023-10-05 | $27.25 | $27.29 | $26.86 | $27.22 | $27.22 | 67,625 |
| 2023-10-04 | $26.77 | $27.26 | $26.59 | $27.15 | $27.15 | 41,902 |
| 2023-10-03 | $27.50 | $27.54 | $26.64 | $26.85 | $26.85 | 46,879 |
| 2023-10-02 | $27.15 | $28.03 | $27.15 | $27.57 | $27.57 | 75,864 |
| 2023-09-29 | $27.89 | $28.01 | $27.21 | $27.38 | $27.38 | 82,017 |
| 2023-09-28 | $27.15 | $27.80 | $26.60 | $27.75 | $27.75 | 54,055 |
| 2023-09-27 | $26.73 | $27.29 | $26.73 | $27.15 | $27.15 | 52,565 |
| 2023-09-26 | $27.11 | $27.52 | $26.50 | $26.63 | $26.63 | 40,912 |
| 2023-09-25 | $27.02 | $27.52 | $26.93 | $27.33 | $27.33 | 52,987 |
| 2023-09-22 | $27.16 | $27.76 | $27.16 | $27.25 | $27.25 | 42,200 |
| 2023-09-21 | $27.35 | $27.53 | $26.97 | $27.12 | $27.12 | 51,317 |
| 2023-09-20 | $28.10 | $28.40 | $27.42 | $27.66 | $27.66 | 55,376 |
| 2023-09-19 | $27.85 | $28.00 | $27.61 | $27.89 | $27.89 | 47,312 |
| 2023-09-18 | $27.45 | $28.36 | $27.45 | $27.91 | $27.91 | 86,444 |
| 2023-09-15 | $28.21 | $28.21 | $27.25 | $27.50 | $27.50 | 182,225 |
| 2023-09-14 | $28.38 | $28.64 | $28.07 | $28.10 | $28.10 | 82,393 |
| 2023-09-13 | $28.58 | $28.73 | $28.17 | $28.23 | $28.23 | 68,400 |
| 2023-09-12 | $28.86 | $29.09 | $28.50 | $28.59 | $28.59 | 35,680 |
| 2023-09-11 | $29.06 | $29.12 | $28.85 | $28.91 | $28.91 | 56,041 |
| 2023-09-08 | $29.25 | $29.25 | $28.79 | $28.90 | $28.90 | 46,138 |
| 2023-09-07 | $29.58 | $29.58 | $28.98 | $29.20 | $29.20 | 70,713 |
| 2023-09-06 | $29.98 | $30.51 | $29.28 | $29.84 | $29.84 | 53,512 |
| 2023-09-05 | $31.11 | $31.43 | $29.75 | $29.98 | $29.98 | 112,093 |
| 2023-09-01 | $30.49 | $31.38 | $30.49 | $31.11 | $31.11 | 156,562 |
| 2023-08-31 | $29.66 | $30.54 | $29.66 | $30.19 | $30.19 | 87,376 |
| 2023-08-30 | $29.19 | $30.01 | $29.19 | $29.80 | $29.80 | 91,143 |
| 2023-08-29 | $29.05 | $29.36 | $29.03 | $29.19 | $29.19 | 45,705 |
| 2023-08-28 | $28.56 | $29.48 | $28.56 | $29.01 | $29.01 | 84,027 |
| 2023-08-25 | $28.21 | $28.41 | $28.04 | $28.28 | $28.28 | 64,670 |
| 2023-08-24 | $28.61 | $28.84 | $28.13 | $28.18 | $28.18 | 63,039 |
| 2023-08-23 | $28.50 | $29.05 | $28.27 | $28.78 | $28.78 | 62,266 |
| 2023-08-22 | $28.20 | $28.78 | $28.02 | $28.33 | $28.33 | 83,533 |
| 2023-08-21 | $27.75 | $28.18 | $27.56 | $28.08 | $28.08 | 83,819 |
| 2023-08-18 | $28.97 | $28.97 | $27.38 | $27.78 | $27.78 | 89,986 |
| 2023-08-17 | $26.70 | $29.42 | $26.70 | $29.11 | $29.11 | 159,035 |
| 2023-08-16 | $27.45 | $27.69 | $27.14 | $27.18 | $27.18 | 81,255 |
| 2023-08-15 | $27.45 | $27.59 | $27.33 | $27.52 | $27.52 | 79,923 |
| 2023-08-14 | $27.86 | $28.25 | $27.62 | $27.66 | $27.66 | 53,896 |
| 2023-08-11 | $27.52 | $28.23 | $26.81 | $27.87 | $27.87 | 88,177 |
| 2023-08-10 | $27.98 | $28.08 | $27.29 | $27.46 | $27.46 | 83,830 |
| 2023-08-09 | $28.77 | $28.77 | $27.90 | $27.94 | $27.94 | 62,080 |
| 2023-08-08 | $28.85 | $28.93 | $28.35 | $28.85 | $28.85 | 50,635 |
| 2023-08-07 | $29.03 | $29.37 | $29.03 | $29.21 | $29.21 | 58,558 |
| 2023-08-04 | $29.30 | $29.64 | $28.91 | $28.98 | $28.98 | 51,220 |
| 2023-08-03 | $29.28 | $29.46 | $29.02 | $29.35 | $29.35 | 63,676 |
| 2023-08-02 | $29.99 | $30.07 | $29.46 | $29.46 | $29.46 | 63,355 |
| 2023-08-01 | $28.98 | $30.19 | $28.88 | $30.15 | $30.15 | 122,041 |
| 2023-07-31 | $29.14 | $29.48 | $29.01 | $29.18 | $29.18 | 91,425 |
| 2023-07-28 | $29.33 | $29.52 | $28.99 | $29.15 | $29.15 | 68,444 |
| 2023-07-27 | $29.78 | $29.88 | $28.85 | $29.00 | $29.00 | 83,065 |
| 2023-07-26 | $29.80 | $29.93 | $29.37 | $29.59 | $29.59 | 96,250 |
| 2023-07-25 | $29.69 | $30.29 | $29.69 | $29.94 | $29.94 | 148,384 |
| 2023-07-24 | $29.51 | $29.95 | $29.30 | $29.74 | $29.74 | 94,784 |
| 2023-07-21 | $29.84 | $29.93 | $29.07 | $29.42 | $29.42 | 80,106 |
| 2023-07-20 | $29.69 | $29.72 | $28.99 | $29.51 | $29.51 | 167,701 |
| 2023-07-19 | $29.72 | $30.00 | $29.24 | $29.67 | $29.67 | 102,789 |
| 2023-07-18 | $29.52 | $29.93 | $29.39 | $29.79 | $29.79 | 143,370 |
| 2023-07-17 | $28.97 | $29.68 | $28.94 | $29.48 | $29.48 | 145,463 |
| 2023-07-14 | $28.89 | $29.02 | $28.31 | $28.95 | $28.95 | 128,512 |
| 2023-07-13 | $28.91 | $29.17 | $28.59 | $28.93 | $28.93 | 101,473 |
| 2023-07-12 | $28.94 | $28.95 | $28.33 | $28.81 | $28.81 | 92,282 |
| 2023-07-11 | $28.50 | $28.76 | $28.13 | $28.59 | $28.59 | 71,341 |
| 2023-07-10 | $28.25 | $28.85 | $28.25 | $28.52 | $28.52 | 73,855 |
| 2023-07-07 | $27.45 | $28.44 | $27.45 | $28.33 | $28.33 | 176,450 |
| 2023-07-06 | $26.92 | $27.47 | $26.77 | $27.41 | $27.41 | 68,339 |
| 2023-07-05 | $27.41 | $27.44 | $26.96 | $27.28 | $27.28 | 74,265 |
| 2023-07-03 | $27.59 | $27.75 | $27.21 | $27.59 | $27.59 | 33,684 |
| 2023-06-30 | $27.91 | $28.10 | $27.45 | $27.63 | $27.63 | 83,759 |
| 2023-06-29 | $26.98 | $27.57 | $26.98 | $27.54 | $27.54 | 67,470 |
| 2023-06-28 | $26.69 | $27.04 | $26.58 | $26.90 | $26.90 | 67,501 |
| 2023-06-27 | $26.39 | $27.21 | $26.30 | $26.74 | $26.74 | 65,063 |
| 2023-06-26 | $26.17 | $26.70 | $25.87 | $26.20 | $26.20 | 81,416 |
| 2023-06-23 | $25.95 | $26.69 | $25.92 | $26.26 | $26.26 | 377,909 |
| 2023-06-22 | $26.69 | $26.94 | $26.32 | $26.38 | $26.38 | 73,786 |
| 2023-06-21 | $26.93 | $27.22 | $26.69 | $26.71 | $26.71 | 80,969 |
| 2023-06-20 | $27.21 | $27.21 | $26.60 | $27.05 | $27.05 | 75,815 |
| 2023-06-16 | $28.03 | $28.03 | $27.01 | $27.27 | $27.27 | 105,541 |
| 2023-06-15 | $27.07 | $27.53 | $26.77 | $27.50 | $27.50 | 81,006 |
| 2023-06-14 | $27.29 | $27.47 | $26.71 | $26.89 | $26.89 | 66,934 |
| 2023-06-13 | $27.08 | $27.75 | $27.04 | $27.29 | $27.29 | 82,354 |
| 2023-06-12 | $26.36 | $27.20 | $26.01 | $27.00 | $27.00 | 84,419 |
| 2023-06-09 | $26.07 | $26.67 | $25.59 | $25.62 | $25.62 | 81,388 |
| 2023-06-08 | $26.34 | $26.41 | $26.02 | $26.05 | $26.05 | 52,062 |
| 2023-06-07 | $25.76 | $26.80 | $25.76 | $26.51 | $26.51 | 112,334 |
| 2023-06-06 | $24.81 | $26.09 | $24.79 | $25.62 | $25.62 | 106,955 |
| 2023-06-05 | $25.52 | $25.52 | $24.35 | $24.88 | $24.88 | 56,143 |
| 2023-06-02 | $24.24 | $25.42 | $23.73 | $25.36 | $25.36 | 108,086 |
| 2023-06-01 | $24.79 | $24.84 | $23.89 | $23.91 | $23.91 | 132,343 |
| 2023-05-31 | $24.99 | $25.16 | $24.27 | $24.80 | $24.80 | 203,009 |
| 2023-05-30 | $25.42 | $25.66 | $24.82 | $25.06 | $25.06 | 87,699 |
| 2023-05-26 | $24.49 | $25.40 | $24.38 | $25.15 | $25.15 | 98,107 |
| 2023-05-25 | $23.97 | $24.70 | $23.92 | $24.52 | $24.52 | 52,705 |
| 2023-05-24 | $24.02 | $24.10 | $23.42 | $23.90 | $23.90 | 100,591 |
| 2023-05-23 | $23.79 | $24.20 | $22.82 | $24.10 | $24.10 | 93,696 |
| 2023-05-22 | $23.31 | $23.93 | $23.06 | $23.89 | $23.89 | 84,145 |
| 2023-05-19 | $23.33 | $23.33 | $22.98 | $23.22 | $23.22 | 73,022 |
| 2023-05-18 | $22.72 | $23.12 | $22.65 | $23.06 | $23.06 | 46,542 |
| 2023-05-17 | $22.32 | $22.83 | $22.02 | $22.72 | $22.72 | 97,943 |
| 2023-05-16 | $21.80 | $22.26 | $21.74 | $22.15 | $22.15 | 43,794 |
| 2023-05-15 | $22.28 | $22.43 | $21.82 | $22.00 | $22.00 | 94,726 |
| 2023-05-12 | $22.70 | $22.75 | $21.87 | $22.22 | $22.22 | 83,036 |
| 2023-05-11 | $21.74 | $22.59 | $21.74 | $22.57 | $22.57 | 102,348 |
| 2023-05-10 | $21.34 | $22.14 | $21.04 | $21.98 | $21.98 | 123,798 |
| 2023-05-09 | $20.78 | $21.13 | $20.61 | $21.02 | $21.02 | 92,398 |
| 2023-05-08 | $20.78 | $20.94 | $20.61 | $20.85 | $20.85 | 105,227 |
| 2023-05-05 | $20.00 | $20.87 | $19.93 | $20.59 | $20.59 | 162,435 |
| 2023-05-04 | $20.05 | $20.28 | $19.77 | $19.92 | $19.92 | 188,709 |
| 2023-05-03 | $20.23 | $20.63 | $20.09 | $20.32 | $20.32 | 71,990 |
| 2023-05-02 | $20.16 | $20.33 | $19.77 | $20.22 | $20.22 | 64,207 |
| 2023-05-01 | $20.03 | $20.82 | $20.03 | $20.30 | $20.30 | 60,185 |
| 2023-04-28 | $19.79 | $20.40 | $19.72 | $20.13 | $20.13 | 80,908 |
| 2023-04-27 | $19.97 | $20.21 | $19.52 | $19.80 | $19.80 | 78,810 |
| 2023-04-26 | $20.14 | $20.26 | $19.81 | $19.93 | $19.93 | 84,657 |
| 2023-04-25 | $20.71 | $20.90 | $20.23 | $20.24 | $20.24 | 79,442 |
| 2023-04-24 | $21.02 | $21.38 | $20.86 | $20.86 | $20.86 | 68,372 |
| 2023-04-21 | $21.49 | $21.49 | $20.88 | $21.06 | $21.06 | 73,049 |
| 2023-04-20 | $21.67 | $21.80 | $21.39 | $21.53 | $21.53 | 47,580 |
| 2023-04-19 | $21.88 | $21.93 | $21.36 | $21.78 | $21.78 | 40,655 |
| 2023-04-18 | $22.63 | $22.75 | $22.09 | $22.15 | $22.15 | 43,985 |
| 2023-04-17 | $22.61 | $22.70 | $22.42 | $22.60 | $22.60 | 98,583 |
| 2023-04-14 | $22.98 | $23.25 | $22.61 | $22.74 | $22.74 | 51,897 |
| 2023-04-13 | $22.85 | $23.20 | $22.75 | $23.01 | $23.01 | 47,276 |
| 2023-04-12 | $23.08 | $23.28 | $22.71 | $22.71 | $22.71 | 40,901 |
| 2023-04-11 | $23.15 | $23.25 | $22.75 | $22.79 | $22.79 | 63,866 |
| 2023-04-10 | $22.45 | $23.06 | $22.45 | $22.94 | $22.94 | 47,327 |
| 2023-04-06 | $23.14 | $23.14 | $22.63 | $22.67 | $22.67 | 45,788 |
| 2023-04-05 | $22.83 | $23.21 | $22.81 | $23.01 | $23.01 | 68,530 |
| 2023-04-04 | $23.78 | $23.78 | $22.95 | $23.14 | $23.14 | 90,419 |
| 2023-04-03 | $24.08 | $24.30 | $23.62 | $23.94 | $23.94 | 79,483 |
| 2023-03-31 | $23.50 | $24.24 | $23.49 | $24.10 | $24.10 | 129,898 |
| 2023-03-30 | $23.24 | $23.48 | $23.06 | $23.38 | $23.38 | 41,386 |
| 2023-03-29 | $22.76 | $23.15 | $22.12 | $23.00 | $23.00 | 64,871 |
| 2023-03-28 | $22.51 | $22.69 | $22.49 | $22.59 | $22.59 | 64,058 |
| 2023-03-27 | $22.66 | $22.82 | $22.36 | $22.76 | $22.76 | 55,572 |
| 2023-03-24 | $22.01 | $22.37 | $21.86 | $22.32 | $22.32 | 75,529 |
| 2023-03-23 | $22.15 | $22.89 | $22.07 | $22.23 | $22.23 | 83,458 |
| 2023-03-22 | $22.67 | $23.01 | $22.08 | $22.11 | $22.11 | 65,938 |
| 2023-03-21 | $22.43 | $22.81 | $22.25 | $22.68 | $22.68 | 190,214 |
| 2023-03-20 | $21.79 | $22.26 | $21.79 | $21.98 | $21.98 | 68,129 |
| 2023-03-17 | $22.13 | $22.33 | $21.24 | $21.46 | $21.46 | 583,578 |
| 2023-03-16 | $21.68 | $22.60 | $21.38 | $22.36 | $22.36 | 89,560 |
| 2023-03-15 | $21.99 | $22.10 | $21.66 | $22.04 | $22.04 | 129,376 |
| 2023-03-14 | $23.11 | $23.43 | $22.51 | $22.65 | $22.65 | 136,650 |
| 2023-03-13 | $23.20 | $23.46 | $22.14 | $22.48 | $22.48 | 228,666 |
| 2023-03-10 | $24.29 | $24.41 | $23.46 | $23.62 | $23.62 | 92,344 |
| 2023-03-09 | $25.16 | $25.33 | $24.35 | $24.38 | $24.38 | 92,130 |
| 2023-03-08 | $25.15 | $25.40 | $24.79 | $25.05 | $25.05 | 112,153 |
| 2023-03-07 | $25.56 | $25.82 | $24.93 | $25.15 | $25.15 | 95,869 |
| 2023-03-06 | $26.04 | $26.30 | $25.35 | $25.48 | $25.48 | 220,362 |
| 2023-03-03 | $25.40 | $26.10 | $25.17 | $25.89 | $25.89 | 87,603 |
| 2023-03-02 | $25.16 | $25.41 | $24.91 | $25.25 | $25.25 | 78,610 |
| 2023-03-01 | $25.09 | $25.89 | $25.09 | $25.51 | $25.51 | 104,434 |
| 2023-02-28 | $25.18 | $25.40 | $25.01 | $25.01 | $25.01 | 202,852 |
| 2023-02-27 | $24.90 | $25.32 | $24.69 | $25.25 | $25.25 | 79,320 |
| 2023-02-24 | $24.65 | $24.96 | $24.50 | $24.80 | $24.80 | 61,805 |
| 2023-02-23 | $25.09 | $25.29 | $24.69 | $24.97 | $24.97 | 51,187 |
| 2023-02-22 | $25.27 | $25.44 | $24.77 | $24.89 | $24.89 | 96,552 |
| 2023-02-21 | $25.71 | $25.71 | $25.19 | $25.21 | $25.21 | 63,747 |
| 2023-02-17 | $26.36 | $26.36 | $25.99 | $26.07 | $26.07 | 83,463 |
| 2023-02-16 | $26.10 | $26.38 | $25.87 | $26.29 | $26.29 | 67,153 |
| 2023-02-15 | $26.03 | $26.41 | $25.89 | $26.36 | $26.36 | 60,565 |
| 2023-02-14 | $26.57 | $26.63 | $26.07 | $26.16 | $26.16 | 67,475 |
| 2023-02-13 | $25.86 | $26.57 | $25.48 | $26.56 | $26.56 | 125,993 |
| 2023-02-10 | $25.83 | $25.92 | $25.22 | $25.71 | $25.71 | 104,201 |
| 2023-02-09 | $26.02 | $26.57 | $25.97 | $25.97 | $25.97 | 85,085 |
| 2023-02-08 | $26.54 | $27.16 | $25.17 | $25.88 | $25.88 | 118,303 |
| 2023-02-07 | $26.84 | $28.18 | $26.57 | $27.00 | $27.00 | 220,929 |
| 2023-02-06 | $25.55 | $26.07 | $25.50 | $25.70 | $25.70 | 96,266 |
| 2023-02-03 | $25.14 | $25.73 | $25.10 | $25.39 | $25.39 | 85,398 |
| 2023-02-02 | $26.00 | $26.13 | $25.21 | $25.31 | $25.31 | 72,211 |
| 2023-02-01 | $25.55 | $25.90 | $25.30 | $25.75 | $25.75 | 90,068 |
| 2023-01-31 | $24.73 | $25.59 | $24.66 | $25.52 | $25.52 | 100,064 |
| 2023-01-30 | $25.48 | $25.67 | $24.57 | $24.66 | $24.66 | 50,477 |
| 2023-01-27 | $25.22 | $25.63 | $24.93 | $25.57 | $25.57 | 64,075 |
| 2023-01-26 | $25.70 | $25.89 | $24.95 | $25.22 | $25.22 | 70,535 |
| 2023-01-25 | $24.58 | $25.58 | $24.07 | $25.57 | $25.57 | 65,787 |
| 2023-01-24 | $24.72 | $24.79 | $24.55 | $24.73 | $24.73 | 24,216 |
| 2023-01-23 | $24.05 | $24.87 | $23.83 | $24.68 | $24.68 | 86,782 |
| 2023-01-20 | $24.10 | $24.28 | $23.51 | $24.13 | $24.13 | 77,764 |
| 2023-01-19 | $23.90 | $23.99 | $23.45 | $23.90 | $23.90 | 52,699 |
| 2023-01-18 | $24.48 | $24.70 | $24.07 | $24.11 | $24.11 | 52,536 |
| 2023-01-17 | $24.44 | $24.88 | $24.24 | $24.46 | $24.46 | 78,236 |
| 2023-01-13 | $24.00 | $24.34 | $23.94 | $24.31 | $24.31 | 41,324 |
| 2023-01-12 | $24.10 | $24.33 | $23.78 | $24.11 | $24.11 | 87,053 |
| 2023-01-11 | $24.17 | $24.20 | $23.12 | $23.88 | $23.88 | 98,075 |
| 2023-01-10 | $24.09 | $24.14 | $23.91 | $24.06 | $24.06 | 34,801 |
| 2023-01-09 | $23.71 | $24.42 | $23.71 | $24.23 | $24.23 | 59,125 |
| 2023-01-06 | $22.57 | $23.68 | $22.50 | $23.68 | $23.68 | 51,067 |
| 2023-01-05 | $22.43 | $22.56 | $22.15 | $22.32 | $22.32 | 48,511 |
| 2023-01-04 | $23.19 | $23.50 | $22.48 | $22.55 | $22.55 | 38,381 |
| 2023-01-03 | $22.81 | $23.04 | $22.50 | $22.95 | $22.95 | 74,522 |
| 2022-12-30 | $22.68 | $23.42 | $22.06 | $22.59 | $22.59 | 38,835 |
| 2022-12-29 | $22.04 | $22.92 | $21.95 | $22.84 | $22.84 | 56,233 |
| 2022-12-28 | $22.73 | $22.93 | $21.94 | $21.94 | $21.94 | 57,937 |
| 2022-12-27 | $22.24 | $22.77 | $22.17 | $22.73 | $22.73 | 61,529 |
| 2022-12-23 | $22.64 | $22.78 | $22.28 | $22.38 | $22.38 | 36,793 |
| 2022-12-22 | $24.19 | $24.19 | $22.36 | $22.69 | $22.69 | 77,759 |
| 2022-12-21 | $24.45 | $24.90 | $24.09 | $24.25 | $24.25 | 97,991 |
| 2022-12-20 | $23.19 | $24.39 | $22.31 | $24.27 | $24.27 | 164,809 |
| 2022-12-19 | $23.18 | $23.51 | $22.21 | $23.19 | $23.19 | 92,405 |
| 2022-12-16 | $22.41 | $23.41 | $22.21 | $23.18 | $23.18 | 249,367 |
| 2022-12-15 | $23.98 | $24.09 | $22.69 | $22.73 | $22.73 | 96,466 |
| 2022-12-14 | $24.72 | $25.15 | $24.13 | $24.16 | $24.16 | 91,049 |
| 2022-12-13 | $25.00 | $25.39 | $24.61 | $24.71 | $24.71 | 119,452 |
| 2022-12-12 | $24.28 | $24.82 | $24.20 | $24.35 | $24.35 | 115,375 |
| 2022-12-09 | $24.08 | $24.46 | $23.73 | $24.20 | $24.20 | 86,431 |
| 2022-12-08 | $23.32 | $24.70 | $22.93 | $24.11 | $24.11 | 178,398 |
| 2022-12-07 | $22.91 | $23.38 | $22.91 | $23.26 | $23.26 | 97,664 |
| 2022-12-06 | $22.76 | $23.37 | $22.60 | $23.07 | $23.07 | 132,589 |
| 2022-12-05 | $23.39 | $23.39 | $22.65 | $22.70 | $22.70 | 60,973 |
| 2022-12-02 | $22.83 | $23.61 | $22.82 | $23.40 | $23.40 | 94,088 |
| 2022-12-01 | $23.21 | $23.21 | $22.72 | $22.93 | $22.93 | 34,491 |
| 2022-11-30 | $22.59 | $23.16 | $22.27 | $23.09 | $23.09 | 94,585 |
| 2022-11-29 | $22.42 | $22.65 | $22.39 | $22.46 | $22.46 | 27,134 |
| 2022-11-28 | $22.82 | $22.82 | $22.20 | $22.33 | $22.33 | 45,591 |
| 2022-11-25 | $23.07 | $23.07 | $22.37 | $22.91 | $22.91 | 17,091 |
| 2022-11-23 | $23.10 | $23.20 | $22.74 | $22.87 | $22.87 | 22,483 |
| 2022-11-22 | $23.26 | $23.37 | $22.78 | $23.07 | $23.07 | 59,061 |
| 2022-11-21 | $23.30 | $23.46 | $22.85 | $23.08 | $23.08 | 70,115 |
| 2022-11-18 | $23.04 | $23.87 | $22.79 | $23.30 | $23.30 | 119,872 |
| 2022-11-17 | $21.91 | $22.61 | $21.68 | $22.57 | $22.57 | 30,789 |
| 2022-11-16 | $22.75 | $22.75 | $21.89 | $22.25 | $22.25 | 50,718 |
| 2022-11-15 | $23.12 | $23.38 | $22.55 | $22.73 | $22.73 | 57,904 |
| 2022-11-14 | $23.22 | $23.80 | $22.79 | $22.83 | $22.83 | 67,344 |
| 2022-11-11 | $23.24 | $23.73 | $23.04 | $23.31 | $23.31 | 51,363 |
| 2022-11-10 | $22.47 | $23.33 | $22.22 | $23.24 | $23.24 | 70,565 |
| 2022-11-09 | $21.64 | $22.13 | $21.36 | $21.72 | $21.72 | 45,684 |
| 2022-11-08 | $21.64 | $22.82 | $20.42 | $21.74 | $21.74 | 57,243 |
| 2022-11-07 | $21.03 | $21.82 | $20.98 | $21.61 | $21.61 | 55,086 |
| 2022-11-04 | $21.11 | $21.30 | $20.65 | $20.99 | $20.99 | 29,663 |
| 2022-11-03 | $20.30 | $21.06 | $20.30 | $20.77 | $20.77 | 29,999 |
| 2022-11-02 | $20.52 | $21.48 | $20.37 | $20.65 | $20.65 | 46,179 |
| 2022-11-01 | $20.98 | $21.19 | $20.13 | $20.68 | $20.68 | 58,354 |
| 2022-10-31 | $20.39 | $21.00 | $20.22 | $20.67 | $20.67 | 154,148 |
| 2022-10-28 | $20.04 | $20.80 | $20.00 | $20.38 | $20.38 | 49,520 |
| 2022-10-27 | $20.16 | $20.35 | $19.76 | $19.86 | $19.86 | 43,643 |
| 2022-10-26 | $19.72 | $20.24 | $19.53 | $19.95 | $19.95 | 33,863 |
| 2022-10-25 | $19.34 | $20.00 | $19.27 | $19.69 | $19.69 | 29,936 |
| 2022-10-24 | $18.99 | $19.46 | $18.90 | $19.31 | $19.31 | 30,311 |
| 2022-10-21 | $18.63 | $19.20 | $18.11 | $18.88 | $18.88 | 50,727 |
| 2022-10-20 | $18.62 | $18.92 | $18.41 | $18.51 | $18.51 | 55,061 |
| 2022-10-19 | $18.41 | $18.61 | $18.30 | $18.58 | $18.58 | 31,809 |
| 2022-10-18 | $18.71 | $18.94 | $18.50 | $18.67 | $18.67 | 49,512 |
| 2022-10-17 | $18.12 | $18.37 | $18.11 | $18.34 | $18.34 | 40,028 |
| 2022-10-14 | $18.44 | $18.44 | $17.80 | $17.84 | $17.84 | 34,246 |
| 2022-10-13 | $17.50 | $18.29 | $17.41 | $18.26 | $18.26 | 53,725 |
| 2022-10-12 | $17.40 | $17.87 | $17.10 | $17.76 | $17.76 | 62,104 |
| 2022-10-11 | $17.50 | $17.66 | $17.13 | $17.30 | $17.30 | 43,705 |
| 2022-10-10 | $17.58 | $17.78 | $17.50 | $17.53 | $17.53 | 26,432 |
| 2022-10-07 | $18.06 | $18.55 | $17.48 | $17.55 | $17.55 | 39,759 |
| 2022-10-06 | $18.53 | $19.05 | $18.21 | $18.29 | $18.29 | 43,021 |
| 2022-10-05 | $18.05 | $18.82 | $18.05 | $18.72 | $18.72 | 61,820 |
| 2022-10-04 | $17.95 | $18.48 | $17.95 | $18.19 | $18.19 | 81,801 |
| 2022-10-03 | $17.47 | $17.78 | $17.40 | $17.77 | $17.77 | 56,869 |
| 2022-09-30 | $17.45 | $18.00 | $17.12 | $17.15 | $17.15 | 81,228 |
| 2022-09-29 | $17.77 | $17.77 | $17.16 | $17.52 | $17.52 | 40,273 |
| 2022-09-28 | $17.39 | $18.04 | $17.27 | $17.82 | $17.82 | 65,867 |
| 2022-09-27 | $17.47 | $17.57 | $17.14 | $17.30 | $17.30 | 42,491 |
| 2022-09-26 | $17.54 | $17.81 | $17.17 | $17.39 | $17.39 | 60,804 |
| 2022-09-23 | $17.98 | $17.98 | $17.16 | $17.50 | $17.50 | 56,344 |
| 2022-09-22 | $18.39 | $18.85 | $17.85 | $18.19 | $18.19 | 47,560 |
| 2022-09-21 | $19.17 | $19.31 | $18.51 | $18.61 | $18.61 | 50,965 |
| 2022-09-20 | $19.23 | $19.34 | $18.68 | $19.03 | $19.03 | 53,152 |
| 2022-09-19 | $19.18 | $19.61 | $18.81 | $19.36 | $19.36 | 53,907 |
| 2022-09-16 | $19.41 | $20.07 | $18.77 | $19.18 | $19.18 | 181,473 |
| 2022-09-15 | $19.43 | $20.16 | $19.24 | $19.41 | $19.41 | 53,129 |
| 2022-09-14 | $19.67 | $19.95 | $19.46 | $19.65 | $19.65 | 30,055 |
| 2022-09-13 | $19.98 | $20.34 | $19.61 | $19.74 | $19.74 | 44,325 |
| 2022-09-12 | $20.72 | $21.12 | $20.42 | $20.55 | $20.55 | 29,570 |
| 2022-09-09 | $20.10 | $20.84 | $19.89 | $20.78 | $20.78 | 47,052 |
| 2022-09-08 | $20.00 | $20.09 | $19.64 | $20.00 | $20.00 | 23,483 |
| 2022-09-07 | $20.05 | $20.68 | $20.01 | $20.21 | $20.21 | 47,461 |
| 2022-09-06 | $20.15 | $20.58 | $20.01 | $20.19 | $20.19 | 31,332 |
| 2022-09-02 | $20.35 | $21.05 | $20.03 | $20.19 | $20.19 | 31,744 |
| 2022-09-01 | $21.34 | $21.53 | $20.19 | $20.31 | $20.31 | 38,134 |
| 2022-08-31 | $21.72 | $21.72 | $21.13 | $21.54 | $21.54 | 98,942 |
| 2022-08-30 | $21.87 | $21.87 | $21.32 | $21.54 | $21.54 | 28,537 |
| 2022-08-29 | $21.76 | $21.98 | $21.36 | $21.70 | $21.70 | 37,658 |
| 2022-08-26 | $22.73 | $22.74 | $21.94 | $21.95 | $21.95 | 30,767 |
| 2022-08-25 | $21.81 | $23.02 | $21.81 | $22.80 | $22.80 | 36,769 |
| 2022-08-24 | $22.78 | $23.01 | $22.09 | $22.52 | $22.52 | 40,807 |
| 2022-08-23 | $22.81 | $23.18 | $22.51 | $22.74 | $22.74 | 39,151 |
| 2022-08-22 | $22.99 | $23.31 | $22.79 | $22.93 | $22.93 | 49,087 |
| 2022-08-19 | $23.43 | $23.79 | $23.03 | $23.34 | $23.34 | 88,153 |
| 2022-08-18 | $23.11 | $23.87 | $23.11 | $23.60 | $23.60 | 36,111 |
| 2022-08-17 | $23.06 | $23.39 | $22.70 | $23.16 | $23.16 | 33,520 |
| 2022-08-16 | $22.89 | $23.47 | $20.96 | $23.09 | $23.09 | 56,773 |
| 2022-08-15 | $22.85 | $22.92 | $22.56 | $22.85 | $22.85 | 40,037 |
| 2022-08-12 | $22.18 | $22.90 | $22.01 | $22.89 | $22.89 | 72,807 |
| 2022-08-11 | $21.71 | $22.23 | $21.56 | $21.94 | $21.94 | 36,921 |
| 2022-08-10 | $21.23 | $21.77 | $20.85 | $21.62 | $21.62 | 64,011 |
| 2022-08-09 | $20.59 | $21.20 | $20.43 | $21.00 | $21.00 | 64,746 |
| 2022-08-08 | $20.77 | $21.00 | $20.12 | $20.56 | $20.56 | 46,374 |
| 2022-08-05 | $21.82 | $22.26 | $20.59 | $20.70 | $20.70 | 50,459 |
| 2022-08-04 | $21.75 | $21.85 | $21.51 | $21.68 | $21.68 | 29,878 |
| 2022-08-03 | $21.46 | $22.13 | $21.36 | $21.78 | $21.78 | 31,301 |
| 2022-08-02 | $21.53 | $21.73 | $21.11 | $21.49 | $21.49 | 63,883 |
| 2022-08-01 | $22.13 | $22.13 | $21.35 | $21.51 | $21.51 | 47,163 |
| 2022-07-29 | $21.96 | $22.48 | $21.96 | $22.00 | $22.00 | 40,544 |
| 2022-07-28 | $21.25 | $22.09 | $21.22 | $21.82 | $21.82 | 71,329 |
| 2022-07-27 | $20.64 | $21.22 | $20.37 | $21.06 | $21.06 | 42,982 |
| 2022-07-26 | $20.34 | $21.00 | $19.42 | $20.42 | $20.42 | 27,879 |
| 2022-07-25 | $20.13 | $20.72 | $20.09 | $20.24 | $20.24 | 40,309 |
| 2022-07-22 | $20.50 | $20.50 | $19.78 | $19.96 | $19.96 | 36,872 |
| 2022-07-21 | $20.02 | $20.35 | $19.78 | $20.35 | $20.35 | 24,390 |
| 2022-07-20 | $19.86 | $20.08 | $19.78 | $19.98 | $19.98 | 51,830 |
| 2022-07-19 | $19.35 | $20.15 | $18.67 | $19.95 | $19.95 | 57,396 |
| 2022-07-18 | $19.42 | $19.57 | $18.99 | $19.07 | $19.07 | 36,592 |
| 2022-07-15 | $18.90 | $19.28 | $18.54 | $19.17 | $19.17 | 77,136 |
| 2022-07-14 | $18.69 | $18.71 | $18.22 | $18.58 | $18.58 | 35,698 |
| 2022-07-13 | $18.79 | $18.98 | $18.34 | $18.91 | $18.91 | 33,647 |
| 2022-07-12 | $19.05 | $19.40 | $18.83 | $18.89 | $18.89 | 43,219 |
| 2022-07-11 | $19.01 | $19.32 | $18.73 | $18.92 | $18.92 | 35,854 |
| 2022-07-08 | $18.86 | $19.46 | $18.27 | $19.17 | $19.17 | 61,443 |
| 2022-07-07 | $18.32 | $19.29 | $18.16 | $19.01 | $19.01 | 62,657 |
| 2022-07-06 | $20.22 | $20.22 | $18.14 | $18.35 | $18.35 | 103,171 |
| 2022-07-05 | $19.49 | $20.28 | $19.20 | $20.26 | $20.26 | 98,275 |
| 2022-07-01 | $19.99 | $20.09 | $19.47 | $19.81 | $19.81 | 41,323 |
| 2022-06-30 | $19.76 | $20.19 | $19.73 | $20.10 | $20.10 | 67,616 |
| 2022-06-29 | $21.18 | $21.32 | $19.99 | $20.00 | $20.00 | 84,732 |
| 2022-06-28 | $21.74 | $22.12 | $21.18 | $21.18 | $21.18 | 90,407 |
| 2022-06-27 | $21.41 | $22.11 | $21.29 | $21.74 | $21.74 | 94,066 |
| 2022-06-24 | $20.90 | $21.27 | $20.90 | $21.25 | $21.25 | 182,284 |
| 2022-06-23 | $21.00 | $21.21 | $20.52 | $20.88 | $20.88 | 106,208 |
| 2022-06-22 | $20.77 | $21.19 | $20.02 | $20.99 | $20.99 | 81,402 |
| 2022-06-21 | $20.54 | $21.41 | $20.50 | $21.00 | $21.00 | 96,612 |
| 2022-06-17 | $20.30 | $20.90 | $20.30 | $20.51 | $20.51 | 275,079 |
| 2022-06-16 | $20.24 | $20.40 | $19.85 | $20.08 | $20.08 | 152,946 |
| 2022-06-15 | $20.38 | $20.80 | $20.22 | $20.54 | $20.54 | 53,285 |
| 2022-06-14 | $20.00 | $20.21 | $19.18 | $20.14 | $20.14 | 71,655 |
| 2022-06-13 | $19.55 | $20.10 | $19.55 | $20.01 | $20.01 | 94,911 |
| 2022-06-10 | $19.73 | $20.19 | $19.73 | $20.00 | $20.00 | 47,787 |
| 2022-06-09 | $20.00 | $20.21 | $19.91 | $20.04 | $20.04 | 39,450 |
| 2022-06-08 | $20.39 | $21.28 | $19.94 | $20.00 | $20.00 | 62,057 |
| 2022-06-07 | $20.50 | $21.32 | $20.50 | $20.56 | $20.56 | 64,899 |
| 2022-06-06 | $19.94 | $20.80 | $19.91 | $20.48 | $20.48 | 89,532 |
| 2022-06-03 | $19.51 | $20.01 | $19.50 | $19.94 | $19.94 | 73,705 |
| 2022-06-02 | $19.31 | $19.92 | $19.31 | $19.72 | $19.72 | 84,849 |
| 2022-06-01 | $19.01 | $19.62 | $18.88 | $19.40 | $19.40 | 57,093 |
| 2022-05-31 | $18.67 | $19.19 | $18.25 | $19.01 | $19.01 | 320,223 |
| 2022-05-27 | $18.31 | $18.78 | $18.16 | $18.70 | $18.70 | 54,148 |
| 2022-05-26 | $18.03 | $18.44 | $17.64 | $18.16 | $18.16 | 58,684 |
| 2022-05-25 | $17.82 | $18.16 | $17.77 | $18.08 | $18.08 | 62,180 |
| 2022-05-24 | $17.90 | $17.99 | $17.31 | $17.81 | $17.81 | 59,246 |
| 2022-05-23 | $17.52 | $17.90 | $17.45 | $17.90 | $17.90 | 52,801 |
| 2022-05-20 | $17.81 | $17.86 | $17.13 | $17.54 | $17.54 | 85,948 |
| 2022-05-19 | $17.99 | $18.34 | $17.63 | $17.69 | $17.69 | 86,809 |
| 2022-05-18 | $17.95 | $18.28 | $17.91 | $18.16 | $18.16 | 88,878 |
| 2022-05-17 | $17.38 | $18.17 | $16.90 | $18.05 | $18.05 | 74,252 |
| 2022-05-16 | $17.36 | $17.38 | $16.72 | $17.11 | $17.11 | 70,958 |
| 2022-05-13 | $16.95 | $17.59 | $16.95 | $17.50 | $17.50 | 68,831 |
| 2022-05-12 | $17.58 | $17.58 | $16.66 | $16.93 | $16.93 | 96,462 |
| 2022-05-11 | $17.82 | $17.91 | $17.39 | $17.72 | $17.72 | 70,175 |
| 2022-05-10 | $17.50 | $17.82 | $17.12 | $17.66 | $17.66 | 70,163 |
| 2022-05-09 | $18.32 | $18.34 | $17.29 | $17.53 | $17.53 | 47,845 |
| 2022-05-06 | $18.09 | $18.63 | $17.57 | $18.54 | $18.54 | 90,682 |
| 2022-05-05 | $18.12 | $18.12 | $17.20 | $17.62 | $17.62 | 65,547 |
| 2022-05-04 | $18.22 | $18.32 | $17.84 | $18.31 | $18.31 | 67,631 |
| 2022-05-03 | $18.20 | $18.55 | $18.00 | $18.08 | $18.08 | 42,182 |
| 2022-05-02 | $18.17 | $18.24 | $17.73 | $18.18 | $18.18 | 57,480 |
| 2022-04-29 | $17.84 | $18.19 | $17.70 | $17.84 | $17.84 | 77,639 |
| 2022-04-28 | $17.88 | $17.99 | $17.52 | $17.98 | $17.98 | 48,487 |
| 2022-04-27 | $17.58 | $18.00 | $17.56 | $17.74 | $17.74 | 57,354 |
| 2022-04-26 | $17.98 | $18.08 | $17.49 | $17.50 | $17.50 | 51,707 |
| 2022-04-25 | $17.96 | $18.13 | $17.55 | $18.07 | $18.07 | 78,789 |
| 2022-04-22 | $18.23 | $18.23 | $17.92 | $18.08 | $18.08 | 50,209 |
| 2022-04-21 | $18.56 | $18.61 | $18.20 | $18.29 | $18.29 | 35,341 |
| 2022-04-20 | $18.50 | $18.76 | $18.32 | $18.45 | $18.45 | 57,959 |
| 2022-04-19 | $18.05 | $18.24 | $17.96 | $18.00 | $18.00 | 60,458 |
| 2022-04-18 | $17.24 | $18.17 | $17.24 | $17.98 | $17.98 | 145,544 |
| 2022-04-14 | $17.32 | $17.59 | $17.17 | $17.29 | $17.29 | 106,596 |
| 2022-04-13 | $17.44 | $17.63 | $17.03 | $17.28 | $17.28 | 88,227 |
| 2022-04-12 | $17.57 | $17.73 | $17.15 | $17.26 | $17.26 | 92,231 |
| 2022-04-11 | $17.70 | $18.11 | $17.34 | $17.37 | $17.37 | 62,533 |
| 2022-04-08 | $17.98 | $18.15 | $17.72 | $17.74 | $17.74 | 57,807 |
| 2022-04-07 | $18.54 | $18.59 | $17.97 | $18.02 | $18.02 | 47,101 |
| 2022-04-06 | $18.92 | $18.94 | $18.52 | $18.57 | $18.57 | 69,082 |
| 2022-04-05 | $19.74 | $19.83 | $19.05 | $19.08 | $19.08 | 60,458 |
| 2022-04-04 | $20.29 | $20.30 | $19.67 | $19.75 | $19.75 | 50,921 |
| 2022-04-01 | $20.07 | $20.73 | $19.74 | $20.27 | $20.27 | 71,113 |
| 2022-03-31 | $20.21 | $20.30 | $19.89 | $19.99 | $19.99 | 80,693 |
| 2022-03-30 | $20.50 | $20.78 | $20.23 | $20.30 | $20.30 | 133,709 |
| 2022-03-29 | $20.06 | $20.66 | $20.06 | $20.57 | $20.57 | 74,663 |
| 2022-03-28 | $19.80 | $20.07 | $19.61 | $20.04 | $20.04 | 71,926 |
| 2022-03-25 | $19.68 | $20.15 | $19.62 | $19.94 | $19.94 | 70,963 |
| 2022-03-24 | $19.58 | $19.89 | $19.34 | $19.75 | $19.75 | 46,635 |
| 2022-03-23 | $19.83 | $19.99 | $19.45 | $19.47 | $19.47 | 88,875 |
| 2022-03-22 | $19.53 | $20.10 | $19.53 | $20.01 | $20.01 | 74,219 |
| 2022-03-21 | $19.00 | $19.50 | $18.96 | $19.44 | $19.44 | 89,543 |
| 2022-03-18 | $19.04 | $19.07 | $18.71 | $19.01 | $19.01 | 200,679 |
| 2022-03-17 | $18.84 | $19.23 | $18.81 | $19.17 | $19.17 | 84,572 |
| 2022-03-16 | $18.36 | $18.98 | $18.31 | $18.91 | $18.91 | 77,953 |
| 2022-03-15 | $18.34 | $18.50 | $18.30 | $18.35 | $18.35 | 58,668 |
| 2022-03-14 | $18.41 | $18.52 | $18.25 | $18.42 | $18.42 | 125,888 |
| 2022-03-11 | $18.27 | $18.44 | $18.15 | $18.34 | $18.34 | 93,569 |
| 2022-03-10 | $18.40 | $18.48 | $18.04 | $18.28 | $18.28 | 65,133 |
| 2022-03-09 | $18.91 | $18.95 | $18.57 | $18.60 | $18.60 | 78,588 |
| 2022-03-08 | $18.62 | $19.17 | $18.45 | $18.71 | $18.71 | 116,819 |
| 2022-03-07 | $18.33 | $18.80 | $18.23 | $18.62 | $18.62 | 108,801 |
| 2022-03-04 | $17.83 | $18.28 | $17.69 | $18.26 | $18.26 | 72,040 |
| 2022-03-03 | $17.52 | $18.13 | $17.38 | $18.01 | $18.01 | 109,945 |
| 2022-03-02 | $17.20 | $17.57 | $17.20 | $17.51 | $17.51 | 49,329 |
| 2022-03-01 | $17.21 | $17.39 | $16.80 | $17.08 | $17.08 | 114,468 |
| 2022-02-28 | $17.22 | $17.58 | $17.01 | $17.24 | $17.24 | 161,262 |
| 2022-02-25 | $17.47 | $17.60 | $17.21 | $17.43 | $17.43 | 75,790 |
| 2022-02-24 | $16.99 | $17.48 | $16.88 | $17.42 | $17.42 | 89,129 |
| 2022-02-23 | $17.77 | $17.82 | $17.29 | $17.35 | $17.35 | 116,010 |
| 2022-02-22 | $17.86 | $18.15 | $17.68 | $17.76 | $17.76 | 92,837 |
| 2022-02-18 | $17.87 | $18.06 | $17.65 | $17.92 | $17.92 | 73,253 |
| 2022-02-17 | $17.63 | $18.02 | $17.59 | $17.97 | $17.97 | 67,106 |
| 2022-02-16 | $17.86 | $17.93 | $17.54 | $17.78 | $17.78 | 94,515 |
| 2022-02-15 | $17.72 | $17.96 | $17.69 | $17.92 | $17.92 | 155,797 |
| 2022-02-14 | $17.72 | $17.99 | $17.55 | $17.66 | $17.66 | 82,258 |
| 2022-02-11 | $17.77 | $17.98 | $17.51 | $17.74 | $17.74 | 145,118 |
| 2022-02-10 | $17.75 | $18.19 | $17.73 | $17.77 | $17.77 | 128,930 |
| 2022-02-09 | $18.29 | $18.39 | $17.90 | $17.99 | $17.99 | 148,794 |
| 2022-02-08 | $18.00 | $18.58 | $17.01 | $18.25 | $18.25 | 157,735 |
| 2022-02-07 | $19.30 | $19.63 | $19.17 | $19.31 | $19.31 | 76,598 |
| 2022-02-04 | $19.29 | $19.47 | $18.96 | $19.26 | $19.26 | 48,225 |
| 2022-02-03 | $19.13 | $19.38 | $19.00 | $19.28 | $19.28 | 62,155 |
| 2022-02-02 | $19.47 | $19.71 | $19.17 | $19.26 | $19.26 | 70,078 |
| 2022-02-01 | $19.69 | $19.80 | $19.13 | $19.51 | $19.51 | 79,783 |
| 2022-01-31 | $18.99 | $19.83 | $18.71 | $19.79 | $19.79 | 88,448 |
| 2022-01-28 | $18.61 | $19.05 | $18.23 | $19.03 | $19.03 | 63,367 |
| 2022-01-27 | $19.34 | $19.61 | $18.50 | $18.74 | $18.74 | 63,629 |
| 2022-01-26 | $19.31 | $19.94 | $18.87 | $19.08 | $19.08 | 71,811 |
| 2022-01-25 | $19.85 | $20.09 | $18.92 | $19.22 | $19.22 | 101,016 |
| 2022-01-24 | $19.53 | $20.13 | $19.13 | $20.11 | $20.11 | 85,271 |
| 2022-01-21 | $19.76 | $20.57 | $19.65 | $19.76 | $19.76 | 78,032 |
| 2022-01-20 | $20.66 | $21.12 | $19.91 | $19.98 | $19.98 | 59,767 |
| 2022-01-19 | $21.66 | $21.66 | $20.61 | $20.71 | $20.71 | 68,417 |
| 2022-01-18 | $21.76 | $22.14 | $21.40 | $21.58 | $21.58 | 73,508 |
| 2022-01-14 | $21.79 | $22.11 | $21.77 | $21.99 | $21.99 | 65,754 |
| 2022-01-13 | $21.69 | $22.38 | $21.61 | $21.97 | $21.97 | 73,724 |
| 2022-01-12 | $22.50 | $22.77 | $21.67 | $21.68 | $21.68 | 100,612 |
| 2022-01-11 | $22.08 | $22.60 | $21.76 | $22.47 | $22.47 | 58,033 |
| 2022-01-10 | $22.10 | $22.44 | $21.71 | $22.23 | $22.23 | 93,282 |
| 2022-01-07 | $22.28 | $22.53 | $22.09 | $22.16 | $22.16 | 50,933 |
| 2022-01-06 | $22.53 | $22.68 | $22.25 | $22.36 | $22.36 | 57,307 |
| 2022-01-05 | $22.74 | $23.18 | $22.30 | $22.38 | $22.38 | 77,937 |
| 2022-01-04 | $22.33 | $22.70 | $22.06 | $22.63 | $22.63 | 41,493 |
| 2022-01-03 | $21.76 | $22.57 | $21.55 | $22.17 | $22.17 | 144,098 |
| 2021-12-31 | $21.73 | $21.87 | $21.48 | $21.76 | $21.76 | 59,645 |
| 2021-12-30 | $21.90 | $22.40 | $21.80 | $21.81 | $21.81 | 65,944 |
| 2021-12-29 | $21.71 | $22.09 | $21.49 | $21.96 | $21.96 | 86,238 |
| 2021-12-28 | $21.90 | $21.90 | $21.44 | $21.63 | $21.63 | 94,231 |
| 2021-12-27 | $21.28 | $21.98 | $21.27 | $21.80 | $21.80 | 96,020 |
| 2021-12-23 | $21.41 | $21.61 | $21.22 | $21.24 | $21.24 | 55,294 |
| 2021-12-22 | $20.96 | $21.31 | $20.65 | $21.27 | $21.27 | 104,885 |
| 2021-12-21 | $20.62 | $21.05 | $20.62 | $20.88 | $20.88 | 64,995 |
| 2021-12-20 | $20.37 | $20.55 | $20.05 | $20.50 | $20.50 | 93,301 |
| 2021-12-17 | $21.29 | $21.42 | $20.70 | $20.72 | $20.72 | 142,251 |
| 2021-12-16 | $21.69 | $21.90 | $21.37 | $21.42 | $21.42 | 84,957 |
| 2021-12-15 | $21.52 | $21.57 | $20.68 | $21.49 | $21.49 | 93,075 |
| 2021-12-14 | $21.52 | $21.91 | $21.39 | $21.46 | $21.46 | 117,960 |
| 2021-12-13 | $21.15 | $21.79 | $21.09 | $21.55 | $21.55 | 115,304 |
| 2021-12-10 | $21.66 | $21.83 | $20.35 | $21.20 | $21.20 | 118,487 |
| 2021-12-09 | $21.01 | $21.41 | $20.81 | $21.09 | $21.09 | 137,303 |
| 2021-12-08 | $21.20 | $21.89 | $20.84 | $21.29 | $21.29 | 160,710 |
| 2021-12-07 | $21.00 | $21.35 | $20.53 | $21.02 | $21.02 | 213,198 |
| 2021-12-06 | $20.42 | $20.99 | $20.18 | $20.82 | $20.82 | 120,221 |
| 2021-12-03 | $21.00 | $21.38 | $20.26 | $20.48 | $20.48 | 92,566 |
| 2021-12-02 | $21.16 | $21.46 | $20.66 | $21.12 | $21.12 | 117,834 |
| 2021-12-01 | $21.91 | $22.04 | $20.87 | $20.96 | $20.96 | 150,404 |
| 2021-11-30 | $21.55 | $21.93 | $20.73 | $21.22 | $21.22 | 153,651 |
| 2021-11-29 | $22.89 | $22.89 | $21.84 | $21.95 | $21.95 | 123,029 |
| 2021-11-26 | $23.18 | $23.54 | $21.88 | $22.56 | $22.56 | 82,322 |
| 2021-11-24 | $23.49 | $24.03 | $23.46 | $23.96 | $23.96 | 93,828 |
| 2021-11-23 | $24.03 | $24.24 | $23.62 | $23.76 | $23.76 | 127,242 |
| 2021-11-22 | $23.86 | $24.84 | $23.80 | $23.89 | $23.89 | 178,044 |
| 2021-11-19 | $23.83 | $24.25 | $23.44 | $23.75 | $23.75 | 117,619 |
| 2021-11-18 | $24.86 | $24.87 | $23.88 | $24.09 | $24.09 | 150,554 |
| 2021-11-17 | $25.14 | $25.50 | $24.76 | $24.87 | $24.87 | 90,893 |
| 2021-11-16 | $25.53 | $25.83 | $25.16 | $25.27 | $25.27 | 126,982 |
| 2021-11-15 | $26.38 | $26.38 | $25.02 | $25.71 | $25.71 | 263,888 |
| 2021-11-12 | $26.32 | $26.68 | $26.02 | $26.38 | $26.38 | 142,924 |
| 2021-11-11 | $26.50 | $26.79 | $26.18 | $26.22 | $26.22 | 82,496 |
| 2021-11-10 | $27.30 | $27.51 | $26.76 | $26.79 | $26.79 | 86,728 |
| 2021-11-09 | $28.04 | $28.40 | $27.45 | $27.55 | $27.55 | 102,478 |
| 2021-11-08 | $29.25 | $29.54 | $28.15 | $28.27 | $28.27 | 135,676 |
| 2021-11-05 | $29.06 | $30.24 | $28.96 | $29.11 | $29.11 | 177,268 |
| 2021-11-04 | $28.00 | $29.95 | $27.00 | $28.60 | $28.60 | 284,197 |
| 2021-11-03 | $29.61 | $30.61 | $29.04 | $30.60 | $30.60 | 136,781 |
| 2021-11-02 | $29.41 | $29.73 | $29.27 | $29.50 | $29.50 | 89,493 |
| 2021-11-01 | $29.03 | $29.86 | $28.78 | $29.46 | $29.46 | 132,368 |
| 2021-10-29 | $28.65 | $28.88 | $28.10 | $28.75 | $28.75 | 111,666 |
| 2021-10-28 | $28.75 | $29.73 | $27.80 | $28.62 | $28.62 | 85,847 |
| 2021-10-27 | $29.13 | $29.55 | $28.49 | $28.54 | $28.54 | 72,342 |
| 2021-10-26 | $29.62 | $29.62 | $29.10 | $29.33 | $29.33 | 86,522 |
| 2021-10-25 | $29.13 | $29.80 | $28.93 | $29.51 | $29.51 | 84,062 |
| 2021-10-22 | $29.44 | $29.76 | $29.00 | $29.12 | $29.12 | 137,603 |
| 2021-10-21 | $28.75 | $29.40 | $28.69 | $29.34 | $29.34 | 81,898 |
| 2021-10-20 | $28.55 | $28.95 | $28.39 | $28.76 | $28.76 | 93,995 |
| 2021-10-19 | $28.35 | $28.75 | $28.10 | $28.59 | $28.59 | 101,589 |
| 2021-10-18 | $28.75 | $28.75 | $27.91 | $28.29 | $28.29 | 90,233 |
| 2021-10-15 | $28.92 | $29.16 | $28.63 | $28.75 | $28.75 | 112,704 |
| 2021-10-14 | $28.49 | $28.74 | $27.99 | $28.51 | $28.51 | 51,772 |
| 2021-10-13 | $28.30 | $28.30 | $27.69 | $28.08 | $28.08 | 73,977 |
| 2021-10-12 | $28.10 | $28.26 | $27.94 | $28.14 | $28.14 | 55,422 |
| 2021-10-11 | $27.90 | $28.18 | $27.81 | $28.01 | $28.01 | 50,828 |
| 2021-10-08 | $27.50 | $27.97 | $27.40 | $27.93 | $27.93 | 55,811 |
| 2021-10-07 | $27.38 | $27.90 | $27.15 | $27.46 | $27.46 | 107,170 |
| 2021-10-06 | $26.87 | $27.15 | $26.45 | $26.92 | $26.92 | 54,472 |
| 2021-10-05 | $26.56 | $27.29 | $26.38 | $27.22 | $27.22 | 152,891 |
| 2021-10-04 | $26.34 | $26.94 | $26.09 | $26.59 | $26.59 | 60,780 |
| 2021-10-01 | $25.97 | $26.82 | $25.29 | $26.31 | $26.31 | 91,732 |
| 2021-09-30 | $26.14 | $26.32 | $25.67 | $25.77 | $25.77 | 62,353 |
| 2021-09-29 | $26.30 | $26.54 | $25.79 | $25.99 | $25.99 | 36,873 |
| 2021-09-28 | $26.97 | $27.00 | $25.84 | $26.11 | $26.11 | 71,579 |
| 2021-09-27 | $26.29 | $27.29 | $26.14 | $26.97 | $26.97 | 71,099 |
| 2021-09-24 | $26.04 | $26.41 | $25.81 | $26.14 | $26.14 | 48,573 |
| 2021-09-23 | $25.74 | $26.52 | $25.34 | $26.16 | $26.16 | 71,488 |
| 2021-09-22 | $25.33 | $25.97 | $25.33 | $25.64 | $25.64 | 114,699 |
| 2021-09-21 | $25.48 | $25.48 | $25.01 | $25.20 | $25.20 | 56,242 |
| 2021-09-20 | $25.53 | $25.89 | $24.82 | $25.20 | $25.20 | 82,378 |
| 2021-09-17 | $25.83 | $26.27 | $25.64 | $26.19 | $26.19 | 248,955 |
| 2021-09-16 | $25.54 | $26.18 | $25.38 | $25.90 | $25.90 | 108,667 |
| 2021-09-15 | $25.12 | $25.66 | $24.74 | $25.60 | $25.60 | 96,717 |
| 2021-09-14 | $25.69 | $25.79 | $24.90 | $24.98 | $24.98 | 110,808 |
| 2021-09-13 | $25.43 | $25.67 | $24.82 | $25.57 | $25.57 | 96,430 |
| 2021-09-10 | $24.86 | $25.36 | $24.66 | $25.11 | $25.11 | 110,051 |
| 2021-09-09 | $24.42 | $25.30 | $24.12 | $24.74 | $24.74 | 82,382 |
| 2021-09-08 | $24.24 | $24.44 | $23.95 | $24.40 | $24.40 | 99,084 |
| 2021-09-07 | $24.50 | $24.54 | $24.06 | $24.44 | $24.44 | 65,973 |
| 2021-09-03 | $24.15 | $24.55 | $24.00 | $24.45 | $24.45 | 54,822 |
| 2021-09-02 | $24.11 | $24.41 | $24.03 | $24.18 | $24.18 | 35,799 |
| 2021-09-01 | $24.20 | $24.40 | $23.70 | $24.01 | $24.01 | 62,471 |
| 2021-08-31 | $23.79 | $24.25 | $23.56 | $24.17 | $24.17 | 110,958 |
| 2021-08-30 | $25.54 | $25.85 | $23.75 | $23.95 | $23.95 | 219,687 |
| 2021-08-27 | $23.53 | $26.00 | $23.16 | $25.54 | $25.54 | 188,385 |
| 2021-08-26 | $23.60 | $23.73 | $23.35 | $23.51 | $23.51 | 45,203 |
| 2021-08-25 | $23.30 | $23.58 | $23.18 | $23.50 | $23.50 | 43,875 |
| 2021-08-24 | $23.40 | $23.63 | $23.11 | $23.41 | $23.41 | 66,683 |
| 2021-08-23 | $23.18 | $23.47 | $22.41 | $23.19 | $23.19 | 53,073 |
| 2021-08-20 | $21.92 | $23.06 | $21.60 | $22.97 | $22.97 | 140,834 |
| 2021-08-19 | $22.03 | $22.40 | $21.72 | $22.08 | $22.08 | 43,412 |
| 2021-08-18 | $22.35 | $22.94 | $22.21 | $22.32 | $22.32 | 53,474 |
| 2021-08-17 | $22.34 | $22.94 | $22.09 | $22.30 | $22.30 | 37,808 |
| 2021-08-16 | $22.59 | $22.92 | $22.13 | $22.47 | $22.47 | 60,204 |
| 2021-08-13 | $23.20 | $23.63 | $22.52 | $22.76 | $22.76 | 53,840 |
| 2021-08-12 | $23.08 | $23.90 | $21.49 | $23.24 | $23.24 | 65,451 |
| 2021-08-11 | $22.54 | $23.18 | $22.10 | $23.15 | $23.15 | 67,706 |
| 2021-08-10 | $22.37 | $22.67 | $22.02 | $22.57 | $22.57 | 24,041 |
| 2021-08-09 | $21.81 | $22.97 | $21.56 | $22.24 | $22.24 | 65,255 |
| 2021-08-06 | $22.46 | $22.65 | $21.79 | $21.96 | $21.96 | 49,975 |
| 2021-08-05 | $20.36 | $22.28 | $20.27 | $22.28 | $22.28 | 109,820 |
| 2021-08-04 | $20.19 | $20.72 | $20.00 | $20.19 | $20.19 | 44,676 |
| 2021-08-03 | $20.59 | $20.72 | $20.22 | $20.47 | $20.47 | 23,089 |
| 2021-08-02 | $20.46 | $20.90 | $20.42 | $20.59 | $20.59 | 46,413 |
| 2021-07-30 | $20.32 | $20.72 | $20.25 | $20.39 | $20.39 | 51,062 |
| 2021-07-29 | $20.49 | $20.69 | $20.38 | $20.46 | $20.46 | 38,424 |
| 2021-07-28 | $19.78 | $20.35 | $19.55 | $20.23 | $20.23 | 47,863 |
| 2021-07-27 | $20.57 | $20.59 | $18.42 | $19.55 | $19.55 | 249,105 |
| 2021-07-26 | $20.93 | $21.29 | $20.64 | $20.70 | $20.70 | 49,082 |
| 2021-07-23 | $19.99 | $23.45 | $19.59 | $20.85 | $20.85 | 466,554 |
| 2021-07-22 | $20.26 | $20.26 | $19.60 | $19.85 | $19.85 | 38,641 |
| 2021-07-21 | $19.99 | $20.49 | $19.99 | $20.36 | $20.36 | 41,939 |
| 2021-07-20 | $19.48 | $20.13 | $19.48 | $19.84 | $19.84 | 89,397 |
| 2021-07-19 | $20.07 | $20.07 | $19.19 | $19.41 | $19.41 | 68,251 |
| 2021-07-16 | $20.63 | $20.75 | $19.84 | $19.98 | $19.98 | 46,668 |
| 2021-07-15 | $20.18 | $20.61 | $20.06 | $20.44 | $20.44 | 73,005 |
| 2021-07-14 | $20.90 | $20.90 | $20.30 | $20.30 | $20.30 | 33,726 |
| 2021-07-13 | $20.80 | $20.80 | $20.51 | $20.60 | $20.60 | 51,306 |
| 2021-07-12 | $20.78 | $20.93 | $20.48 | $20.86 | $20.86 | 41,637 |
| 2021-07-09 | $20.87 | $21.12 | $20.77 | $20.93 | $20.93 | 35,627 |
| 2021-07-08 | $20.50 | $20.90 | $20.25 | $20.58 | $20.58 | 38,255 |
| 2021-07-07 | $20.92 | $21.23 | $20.65 | $20.91 | $20.91 | 56,190 |
| 2021-07-06 | $21.57 | $21.69 | $20.83 | $21.05 | $21.05 | 74,687 |
| 2021-07-02 | $22.02 | $22.12 | $21.57 | $21.67 | $21.67 | 41,271 |
| 2021-07-01 | $21.88 | $22.13 | $21.74 | $22.00 | $22.00 | 61,000 |
| 2021-06-30 | $21.76 | $21.93 | $21.64 | $21.74 | $21.74 | 61,518 |
| 2021-06-29 | $21.76 | $21.99 | $21.59 | $21.81 | $21.81 | 57,127 |
| 2021-06-28 | $21.73 | $21.77 | $21.35 | $21.67 | $21.67 | 71,613 |
| 2021-06-25 | $22.44 | $22.44 | $21.67 | $21.73 | $21.73 | 276,309 |
| 2021-06-24 | $21.80 | $22.06 | $21.66 | $22.02 | $22.02 | 55,581 |
| 2021-06-23 | $21.69 | $22.03 | $21.68 | $21.76 | $21.76 | 81,665 |
| 2021-06-22 | $21.48 | $21.78 | $21.12 | $21.66 | $21.66 | 95,228 |
| 2021-06-21 | $20.85 | $21.61 | $20.56 | $21.33 | $21.33 | 108,624 |
| 2021-06-18 | $21.00 | $21.54 | $20.47 | $20.64 | $20.64 | 145,126 |
| 2021-06-17 | $21.85 | $21.94 | $21.00 | $21.25 | $21.25 | 76,154 |
| 2021-06-16 | $21.96 | $22.10 | $21.71 | $21.88 | $21.88 | 66,750 |
| 2021-06-15 | $22.11 | $22.11 | $21.81 | $21.98 | $21.98 | 39,237 |
| 2021-06-14 | $21.95 | $22.40 | $21.89 | $22.09 | $22.09 | 78,686 |
| 2021-06-11 | $21.85 | $22.12 | $21.77 | $21.87 | $21.87 | 53,509 |
| 2021-06-10 | $22.07 | $22.20 | $21.57 | $21.73 | $21.73 | 41,823 |
| 2021-06-09 | $22.17 | $22.32 | $21.96 | $22.00 | $22.00 | 51,492 |
| 2021-06-08 | $22.00 | $22.63 | $22.00 | $22.18 | $22.18 | 61,027 |
| 2021-06-07 | $21.45 | $22.28 | $21.45 | $22.09 | $22.09 | 88,510 |
| 2021-06-04 | $21.44 | $21.71 | $21.33 | $21.63 | $21.63 | 112,340 |
| 2021-06-03 | $21.71 | $21.85 | $21.46 | $21.47 | $21.47 | 56,555 |
| 2021-06-02 | $22.19 | $22.19 | $21.72 | $21.85 | $21.85 | 62,475 |
| 2021-06-01 | $22.43 | $22.50 | $20.44 | $22.09 | $22.09 | 228,656 |
| 2021-05-28 | $22.27 | $22.38 | $21.87 | $22.38 | $22.38 | 42,728 |
| 2021-05-27 | $22.17 | $22.40 | $22.07 | $22.18 | $22.18 | 108,781 |
| 2021-05-26 | $21.84 | $22.02 | $21.75 | $21.91 | $21.91 | 40,909 |
| 2021-05-25 | $22.24 | $22.43 | $21.75 | $21.78 | $21.78 | 56,129 |
| 2021-05-24 | $22.55 | $22.65 | $22.11 | $22.25 | $22.25 | 70,988 |
| 2021-05-21 | $22.50 | $22.60 | $22.38 | $22.47 | $22.47 | 43,534 |
| 2021-05-20 | $22.21 | $22.36 | $21.88 | $22.35 | $22.35 | 51,833 |
| 2021-05-19 | $21.91 | $22.36 | $21.52 | $22.15 | $22.15 | 58,421 |
| 2021-05-18 | $22.29 | $22.36 | $22.09 | $22.13 | $22.13 | 43,874 |
| 2021-05-17 | $22.60 | $22.60 | $21.96 | $22.23 | $22.23 | 48,947 |
| 2021-05-14 | $22.12 | $22.25 | $21.75 | $22.18 | $22.18 | 47,895 |
| 2021-05-13 | $21.77 | $22.43 | $21.75 | $21.87 | $21.87 | 70,324 |
| 2021-05-12 | $21.69 | $22.05 | $21.62 | $21.77 | $21.77 | 127,374 |
| 2021-05-11 | $21.97 | $22.16 | $21.41 | $21.74 | $21.74 | 84,874 |
| 2021-05-10 | $22.48 | $22.55 | $22.07 | $22.24 | $22.24 | 146,164 |
| 2021-05-07 | $21.31 | $22.51 | $21.31 | $22.44 | $22.44 | 101,686 |
| 2021-05-06 | $22.55 | $22.75 | $20.40 | $21.49 | $21.49 | 296,792 |
| 2021-05-05 | $22.92 | $23.23 | $22.51 | $22.99 | $22.99 | 86,840 |
| 2021-05-04 | $23.45 | $23.46 | $22.50 | $22.84 | $22.84 | 97,097 |
| 2021-05-03 | $23.38 | $23.57 | $23.10 | $23.47 | $23.47 | 102,799 |
| 2021-04-30 | $22.00 | $23.95 | $22.00 | $23.01 | $23.01 | 338,062 |
| 2021-04-29 | $22.29 | $22.50 | $22.18 | $22.31 | $22.31 | 52,813 |
| 2021-04-28 | $22.35 | $22.38 | $22.08 | $22.19 | $22.19 | 73,207 |
| 2021-04-27 | $22.45 | $22.52 | $22.25 | $22.31 | $22.31 | 69,765 |
| 2021-04-26 | $22.40 | $22.77 | $22.23 | $22.43 | $22.43 | 77,846 |
| 2021-04-23 | $22.36 | $22.76 | $22.30 | $22.38 | $22.38 | 63,423 |
| 2021-04-22 | $22.93 | $23.16 | $22.18 | $22.33 | $22.33 | 96,896 |
| 2021-04-21 | $22.20 | $23.19 | $22.08 | $22.89 | $22.89 | 105,338 |
| 2021-04-20 | $22.30 | $22.49 | $21.97 | $22.36 | $22.36 | 139,472 |
| 2021-04-19 | $22.91 | $23.07 | $21.96 | $22.50 | $22.50 | 133,509 |
| 2021-04-16 | $23.22 | $23.25 | $22.63 | $23.06 | $23.06 | 119,033 |
| 2021-04-15 | $24.30 | $24.30 | $22.92 | $23.17 | $23.17 | 110,809 |
| 2021-04-14 | $23.97 | $24.00 | $23.40 | $23.51 | $23.51 | 63,267 |
| 2021-04-13 | $23.78 | $23.90 | $23.19 | $23.65 | $23.65 | 126,899 |
| 2021-04-12 | $25.00 | $25.45 | $23.80 | $23.99 | $23.99 | 167,398 |
| 2021-04-09 | $25.22 | $25.48 | $24.77 | $25.10 | $25.10 | 67,202 |
| 2021-04-08 | $25.06 | $25.33 | $24.72 | $25.16 | $25.16 | 64,506 |
| 2021-04-07 | $26.00 | $26.00 | $25.00 | $25.13 | $25.13 | 134,637 |
| 2021-04-06 | $25.88 | $26.61 | $25.79 | $25.96 | $25.96 | 57,922 |
| 2021-04-05 | $26.10 | $26.25 | $25.64 | $26.06 | $26.06 | 103,893 |
| 2021-04-01 | $25.74 | $26.11 | $25.33 | $25.92 | $25.92 | 69,988 |
| 2021-03-31 | $25.20 | $26.13 | $24.98 | $25.80 | $25.80 | 162,273 |
| 2021-03-30 | $25.14 | $25.82 | $24.85 | $25.09 | $25.09 | 94,020 |
| 2021-03-29 | $25.82 | $26.40 | $25.18 | $25.21 | $25.21 | 90,160 |
| 2021-03-26 | $25.93 | $26.19 | $25.36 | $26.13 | $26.13 | 83,621 |
| 2021-03-25 | $24.45 | $25.54 | $24.22 | $25.31 | $25.31 | 80,853 |
| 2021-03-24 | $24.91 | $25.86 | $24.75 | $24.88 | $24.88 | 104,244 |
| 2021-03-23 | $26.20 | $26.52 | $24.58 | $24.89 | $24.89 | 194,032 |
| 2021-03-22 | $28.21 | $28.21 | $26.30 | $26.51 | $26.51 | 135,175 |
| 2021-03-19 | $27.84 | $27.95 | $26.87 | $27.09 | $27.09 | 392,355 |
| 2021-03-18 | $28.72 | $28.75 | $27.60 | $27.86 | $27.86 | 200,642 |
| 2021-03-17 | $28.51 | $29.09 | $28.14 | $28.45 | $28.45 | 295,689 |
| 2021-03-16 | $26.65 | $29.99 | $26.19 | $28.43 | $28.43 | 800,090 |
| 2021-03-15 | $27.32 | $27.32 | $26.01 | $26.87 | $26.87 | 127,645 |
| 2021-03-12 | $26.36 | $27.39 | $26.36 | $27.32 | $27.32 | 131,686 |
| 2021-03-11 | $26.07 | $26.71 | $25.84 | $26.47 | $26.47 | 107,246 |
| 2021-03-10 | $25.68 | $26.62 | $25.23 | $26.03 | $26.03 | 109,029 |
| 2021-03-09 | $26.60 | $26.77 | $25.12 | $25.22 | $25.22 | 165,071 |
| 2021-03-08 | $25.27 | $26.60 | $25.20 | $26.46 | $26.46 | 253,522 |
| 2021-03-05 | $24.73 | $25.22 | $24.04 | $25.16 | $25.16 | 119,101 |
| 2021-03-04 | $24.75 | $24.81 | $24.02 | $24.20 | $24.20 | 189,507 |
| 2021-03-03 | $24.64 | $25.31 | $24.03 | $24.89 | $24.89 | 127,349 |
| 2021-03-02 | $24.63 | $24.63 | $24.01 | $24.15 | $24.15 | 81,840 |
| 2021-03-01 | $24.14 | $24.85 | $23.70 | $24.77 | $24.77 | 119,763 |
| 2021-02-26 | $23.96 | $24.20 | $23.04 | $23.48 | $23.48 | 147,231 |
| 2021-02-25 | $24.47 | $25.00 | $23.95 | $23.96 | $23.96 | 119,057 |
| 2021-02-24 | $23.81 | $25.03 | $23.81 | $24.89 | $24.89 | 118,429 |
| 2021-02-23 | $24.41 | $24.43 | $23.70 | $24.03 | $24.03 | 173,381 |
| 2021-02-22 | $24.50 | $24.88 | $24.28 | $24.64 | $24.64 | 136,091 |
| 2021-02-19 | $24.35 | $24.64 | $24.16 | $24.48 | $24.48 | 113,181 |
| 2021-02-18 | $24.16 | $24.43 | $24.07 | $24.26 | $24.26 | 83,572 |
| 2021-02-17 | $24.34 | $24.66 | $24.04 | $24.29 | $24.29 | 112,233 |
| 2021-02-16 | $24.69 | $24.72 | $24.19 | $24.48 | $24.48 | 189,505 |
| 2021-02-12 | $24.14 | $24.70 | $23.99 | $24.55 | $24.55 | 104,742 |
| 2021-02-11 | $24.33 | $24.57 | $23.67 | $24.35 | $24.35 | 120,009 |
| 2021-02-10 | $24.70 | $24.89 | $23.85 | $24.34 | $24.34 | 126,041 |
| 2021-02-09 | $25.00 | $25.41 | $24.13 | $24.52 | $24.52 | 172,622 |
| 2021-02-08 | $24.43 | $25.12 | $24.00 | $24.77 | $24.77 | 255,690 |
| 2021-02-05 | $23.92 | $23.97 | $22.89 | $23.66 | $23.66 | 211,159 |
| 2021-02-04 | $22.00 | $23.72 | $20.70 | $23.45 | $23.45 | 462,029 |
| 2021-02-03 | $19.89 | $20.19 | $19.45 | $19.77 | $19.77 | 90,286 |
| 2021-02-02 | $20.34 | $20.72 | $19.30 | $19.76 | $19.76 | 131,022 |
| 2021-02-01 | $19.34 | $19.97 | $19.15 | $19.91 | $19.91 | 161,714 |
| 2021-01-29 | $19.22 | $19.59 | $19.13 | $19.17 | $19.17 | 99,259 |
| 2021-01-28 | $19.15 | $19.71 | $18.90 | $19.21 | $19.21 | 266,825 |
| 2021-01-27 | $20.35 | $20.88 | $19.25 | $19.33 | $19.33 | 234,282 |
| 2021-01-26 | $20.48 | $21.66 | $20.02 | $21.31 | $21.31 | 322,451 |
| 2021-01-25 | $21.01 | $21.18 | $20.09 | $20.30 | $20.30 | 351,786 |
| 2021-01-22 | $17.75 | $18.14 | $17.60 | $18.12 | $18.12 | 78,514 |
| 2021-01-21 | $18.16 | $18.17 | $17.78 | $17.83 | $17.83 | 51,972 |
| 2021-01-20 | $17.85 | $18.16 | $17.67 | $17.95 | $17.95 | 82,894 |
| 2021-01-19 | $17.81 | $18.01 | $17.67 | $17.84 | $17.84 | 57,740 |
| 2021-01-15 | $17.89 | $18.01 | $17.50 | $17.67 | $17.67 | 75,791 |
| 2021-01-14 | $17.63 | $18.40 | $17.63 | $18.08 | $18.08 | 111,486 |
| 2021-01-13 | $17.53 | $17.60 | $17.42 | $17.55 | $17.55 | 85,130 |
| 2021-01-12 | $17.32 | $17.89 | $17.23 | $17.53 | $17.53 | 117,097 |
| 2021-01-11 | $16.89 | $17.35 | $16.66 | $17.23 | $17.23 | 104,918 |
| 2021-01-08 | $17.51 | $17.58 | $17.02 | $17.11 | $17.11 | 92,614 |
| 2021-01-07 | $17.43 | $17.56 | $17.29 | $17.46 | $17.46 | 71,835 |
| 2021-01-06 | $16.77 | $17.53 | $16.77 | $17.40 | $17.40 | 117,322 |
| 2021-01-05 | $16.21 | $16.74 | $16.02 | $16.42 | $16.42 | 124,658 |
| 2021-01-04 | $16.11 | $16.34 | $15.90 | $16.24 | $16.24 | 80,675 |
| 2020-12-31 | $15.70 | $16.08 | $15.70 | $15.99 | $15.99 | 48,525 |
| 2020-12-30 | $15.96 | $16.15 | $15.68 | $15.82 | $15.82 | 78,846 |
| 2020-12-29 | $15.83 | $15.96 | $15.65 | $15.88 | $15.88 | 118,962 |
| 2020-12-28 | $15.94 | $16.18 | $15.70 | $15.77 | $15.77 | 49,158 |
| 2020-12-24 | $15.74 | $15.86 | $15.55 | $15.64 | $15.64 | 28,732 |
| 2020-12-23 | $15.49 | $15.74 | $15.42 | $15.64 | $15.64 | 36,740 |
| 2020-12-22 | $15.55 | $15.65 | $15.27 | $15.40 | $15.40 | 46,687 |
| 2020-12-21 | $15.50 | $15.65 | $15.33 | $15.52 | $15.52 | 76,152 |
| 2020-12-18 | $16.35 | $16.48 | $15.62 | $15.62 | $15.62 | 236,788 |
| 2020-12-17 | $16.48 | $16.48 | $16.00 | $16.25 | $16.25 | 48,652 |
| 2020-12-16 | $16.33 | $16.33 | $15.99 | $16.07 | $16.07 | 56,701 |
| 2020-12-15 | $15.82 | $16.23 | $15.71 | $16.14 | $16.14 | 64,833 |
| 2020-12-14 | $15.70 | $16.00 | $15.59 | $15.67 | $15.67 | 70,466 |
| 2020-12-11 | $15.61 | $15.81 | $15.53 | $15.63 | $15.63 | 41,876 |
| 2020-12-10 | $15.39 | $15.86 | $15.39 | $15.75 | $15.75 | 51,722 |
| 2020-12-09 | $16.13 | $16.13 | $15.64 | $15.78 | $15.78 | 66,544 |
| 2020-12-08 | $15.69 | $16.27 | $15.32 | $15.97 | $15.97 | 131,543 |
| 2020-12-07 | $15.78 | $15.97 | $15.57 | $15.90 | $15.90 | 102,344 |
| 2020-12-04 | $15.47 | $15.86 | $15.35 | $15.78 | $15.78 | 49,489 |
| 2020-12-03 | $15.83 | $15.95 | $15.14 | $15.30 | $15.30 | 49,091 |
| 2020-12-02 | $15.63 | $16.09 | $15.20 | $15.74 | $15.74 | 108,626 |
| 2020-12-01 | $15.99 | $15.99 | $14.29 | $15.65 | $15.65 | 253,971 |
| 2020-11-30 | $15.65 | $15.70 | $15.25 | $15.41 | $15.41 | 100,136 |
| 2020-11-27 | $15.62 | $15.78 | $15.39 | $15.64 | $15.64 | 35,256 |
| 2020-11-25 | $15.75 | $16.29 | $15.37 | $15.72 | $15.72 | 56,126 |
| 2020-11-24 | $15.55 | $16.46 | $15.55 | $16.11 | $16.11 | 194,150 |
| 2020-11-23 | $15.22 | $15.67 | $14.92 | $15.55 | $15.55 | 86,977 |
| 2020-11-20 | $15.13 | $15.30 | $14.96 | $15.00 | $15.00 | 77,090 |
| 2020-11-19 | $15.35 | $15.55 | $14.97 | $15.30 | $15.30 | 83,992 |
| 2020-11-18 | $15.72 | $15.88 | $15.31 | $15.35 | $15.35 | 117,562 |
| 2020-11-17 | $15.60 | $15.84 | $15.41 | $15.73 | $15.73 | 121,972 |
| 2020-11-16 | $15.29 | $15.87 | $15.29 | $15.63 | $15.63 | 125,219 |
| 2020-11-13 | $14.18 | $15.14 | $14.18 | $14.99 | $14.99 | 125,728 |
| 2020-11-12 | $13.97 | $14.09 | $13.79 | $13.99 | $13.99 | 153,011 |
| 2020-11-11 | $14.22 | $14.22 | $13.71 | $14.15 | $14.15 | 43,906 |
| 2020-11-10 | $13.98 | $14.46 | $13.68 | $13.94 | $13.94 | 114,374 |
| 2020-11-09 | $13.89 | $14.80 | $13.61 | $13.98 | $13.98 | 132,143 |
| 2020-11-06 | $13.59 | $13.64 | $13.03 | $13.18 | $13.18 | 46,224 |
| 2020-11-05 | $12.95 | $13.57 | $12.95 | $13.56 | $13.56 | 55,133 |
| 2020-11-04 | $13.05 | $14.14 | $12.25 | $13.00 | $13.00 | 150,970 |
| 2020-11-03 | $12.94 | $13.84 | $12.65 | $13.65 | $13.65 | 138,182 |
| 2020-11-02 | $12.45 | $15.87 | $12.38 | $12.65 | $12.65 | 676,899 |
| 2020-10-30 | $12.17 | $12.22 | $12.02 | $12.12 | $12.12 | 44,687 |
| 2020-10-29 | $11.74 | $12.21 | $11.67 | $12.18 | $12.18 | 50,365 |
| 2020-10-28 | $11.96 | $12.02 | $11.60 | $11.66 | $11.66 | 49,914 |
| 2020-10-27 | $12.34 | $12.47 | $12.17 | $12.19 | $12.19 | 21,150 |
| 2020-10-26 | $12.61 | $12.69 | $12.24 | $12.43 | $12.43 | 35,549 |
| 2020-10-23 | $12.38 | $12.70 | $12.28 | $12.62 | $12.62 | 85,913 |
| 2020-10-22 | $12.33 | $12.43 | $12.20 | $12.38 | $12.38 | 33,117 |
| 2020-10-21 | $12.26 | $12.33 | $12.15 | $12.24 | $12.24 | 34,031 |
| 2020-10-20 | $12.56 | $12.56 | $12.10 | $12.21 | $12.21 | 23,390 |
| 2020-10-19 | $12.49 | $12.62 | $12.41 | $12.45 | $12.45 | 24,405 |
| 2020-10-16 | $12.13 | $12.50 | $12.13 | $12.42 | $12.42 | 32,693 |
| 2020-10-15 | $11.90 | $12.19 | $11.79 | $12.16 | $12.16 | 100,077 |
| 2020-10-14 | $12.17 | $12.33 | $11.95 | $11.98 | $11.98 | 24,467 |
| 2020-10-13 | $12.42 | $12.46 | $12.06 | $12.08 | $12.08 | 20,900 |
| 2020-10-12 | $12.32 | $12.54 | $12.15 | $12.51 | $12.51 | 36,868 |
| 2020-10-09 | $12.44 | $12.56 | $12.23 | $12.29 | $12.29 | 37,866 |
| 2020-10-08 | $12.43 | $12.50 | $12.11 | $12.36 | $12.36 | 41,916 |
| 2020-10-07 | $12.44 | $12.50 | $12.21 | $12.32 | $12.32 | 63,514 |
| 2020-10-06 | $12.17 | $12.71 | $12.09 | $12.24 | $12.24 | 151,829 |
| 2020-10-05 | $11.62 | $12.14 | $11.61 | $12.07 | $12.07 | 58,724 |
| 2020-10-02 | $11.40 | $11.62 | $11.14 | $11.47 | $11.47 | 24,422 |
| 2020-10-01 | $11.53 | $11.71 | $11.43 | $11.60 | $11.60 | 39,057 |
| 2020-09-30 | $11.94 | $12.01 | $11.51 | $11.56 | $11.56 | 21,037 |
| 2020-09-29 | $12.23 | $12.23 | $11.76 | $11.91 | $11.91 | 38,998 |
| 2020-09-28 | $11.41 | $12.08 | $11.41 | $11.96 | $11.96 | 49,097 |
| 2020-09-25 | $11.17 | $11.40 | $11.00 | $11.20 | $11.20 | 60,262 |
| 2020-09-24 | $11.34 | $11.59 | $11.19 | $11.32 | $11.32 | 32,883 |
| 2020-09-23 | $11.89 | $11.98 | $11.30 | $11.34 | $11.34 | 54,774 |
| 2020-09-22 | $12.14 | $12.14 | $11.69 | $11.93 | $11.93 | 40,635 |
| 2020-09-21 | $12.53 | $12.53 | $11.75 | $12.04 | $12.04 | 79,513 |
| 2020-09-18 | $12.50 | $12.60 | $12.41 | $12.58 | $12.58 | 151,256 |
| 2020-09-17 | $12.33 | $12.54 | $12.24 | $12.50 | $12.50 | 41,906 |
| 2020-09-16 | $12.49 | $12.70 | $12.31 | $12.49 | $12.49 | 90,834 |
| 2020-09-15 | $12.65 | $12.69 | $12.38 | $12.45 | $12.45 | 40,084 |
| 2020-09-14 | $12.74 | $12.90 | $12.46 | $12.50 | $12.50 | 65,455 |
| 2020-09-11 | $12.66 | $12.81 | $12.52 | $12.65 | $12.65 | 45,878 |
| 2020-09-10 | $12.96 | $13.10 | $12.62 | $12.62 | $12.62 | 42,386 |
| 2020-09-09 | $13.13 | $13.42 | $12.94 | $13.04 | $13.04 | 42,645 |
| 2020-09-08 | $13.47 | $13.47 | $13.03 | $13.05 | $13.05 | 68,215 |
| 2020-09-04 | $13.97 | $13.97 | $13.61 | $13.64 | $13.64 | 42,366 |
| 2020-09-03 | $13.89 | $13.89 | $13.62 | $13.71 | $13.71 | 53,982 |
| 2020-09-02 | $13.72 | $13.93 | $13.65 | $13.89 | $13.89 | 42,559 |
| 2020-09-01 | $13.41 | $13.73 | $13.36 | $13.73 | $13.73 | 35,373 |
| 2020-08-31 | $14.14 | $14.14 | $13.42 | $13.49 | $13.49 | 58,582 |
| 2020-08-28 | $13.70 | $14.08 | $13.49 | $14.01 | $14.01 | 52,065 |
| 2020-08-27 | $13.60 | $13.86 | $13.41 | $13.58 | $13.58 | 75,133 |
| 2020-08-26 | $13.65 | $13.70 | $13.45 | $13.59 | $13.59 | 46,667 |
| 2020-08-25 | $13.69 | $13.71 | $13.44 | $13.61 | $13.61 | 21,929 |
| 2020-08-24 | $13.46 | $13.67 | $13.46 | $13.67 | $13.67 | 47,358 |
| 2020-08-21 | $13.51 | $13.56 | $13.16 | $13.48 | $13.48 | 65,294 |
| 2020-08-20 | $13.29 | $13.67 | $13.21 | $13.51 | $13.51 | 47,804 |
| 2020-08-19 | $14.01 | $14.38 | $13.43 | $13.47 | $13.47 | 86,873 |
| 2020-08-18 | $14.17 | $14.17 | $13.66 | $14.00 | $14.00 | 66,162 |
| 2020-08-17 | $13.90 | $14.11 | $13.82 | $14.06 | $14.06 | 56,930 |
| 2020-08-14 | $13.97 | $14.15 | $13.43 | $13.90 | $13.90 | 48,761 |
| 2020-08-13 | $14.51 | $14.51 | $14.01 | $14.07 | $14.07 | 66,329 |
| 2020-08-12 | $14.79 | $14.79 | $14.38 | $14.43 | $14.43 | 50,479 |
| 2020-08-11 | $14.64 | $14.96 | $14.45 | $14.59 | $14.59 | 81,717 |
| 2020-08-10 | $14.12 | $14.62 | $14.08 | $14.40 | $14.40 | 63,528 |
| 2020-08-07 | $13.23 | $14.06 | $13.23 | $13.98 | $13.98 | 44,257 |
| 2020-08-06 | $13.48 | $13.48 | $13.23 | $13.31 | $13.31 | 38,326 |
| 2020-08-05 | $13.55 | $13.61 | $13.29 | $13.42 | $13.42 | 60,393 |
| 2020-08-04 | $13.15 | $13.42 | $13.15 | $13.36 | $13.36 | 53,263 |
| 2020-08-03 | $13.36 | $13.68 | $13.28 | $13.29 | $13.29 | 59,145 |
| 2020-07-31 | $13.29 | $13.34 | $12.94 | $13.28 | $13.28 | 87,369 |
| 2020-07-30 | $13.08 | $13.41 | $13.00 | $13.39 | $13.39 | 43,706 |
| 2020-07-29 | $12.97 | $13.51 | $12.97 | $13.36 | $13.36 | 108,231 |
| 2020-07-28 | $13.09 | $13.20 | $12.89 | $12.90 | $12.90 | 70,502 |
| 2020-07-27 | $13.12 | $13.39 | $13.06 | $13.23 | $13.23 | 65,893 |
| 2020-07-24 | $13.47 | $13.47 | $13.12 | $13.12 | $13.12 | 26,122 |
| 2020-07-23 | $13.24 | $13.81 | $13.18 | $13.51 | $13.51 | 51,950 |
| 2020-07-22 | $13.68 | $13.73 | $13.17 | $13.29 | $13.29 | 49,065 |
| 2020-07-21 | $13.79 | $14.04 | $13.62 | $13.68 | $13.68 | 43,171 |
| 2020-07-20 | $13.77 | $13.86 | $13.39 | $13.68 | $13.68 | 53,535 |
| 2020-07-17 | $13.56 | $14.04 | $13.56 | $13.85 | $13.85 | 71,100 |
| 2020-07-16 | $13.56 | $13.68 | $13.30 | $13.52 | $13.52 | 75,500 |
| 2020-07-15 | $13.56 | $13.82 | $13.38 | $13.65 | $13.65 | 97,800 |
| 2020-07-14 | $12.61 | $13.22 | $12.53 | $13.17 | $13.17 | 79,600 |
| 2020-07-13 | $12.75 | $12.89 | $12.48 | $12.55 | $12.55 | 64,500 |
| 2020-07-10 | $12.34 | $12.65 | $12.27 | $12.54 | $12.54 | 65,900 |
| 2020-07-09 | $12.52 | $12.81 | $12.15 | $12.25 | $12.25 | 54,500 |
| 2020-07-08 | $12.61 | $12.76 | $12.32 | $12.54 | $12.54 | 52,400 |
| 2020-07-07 | $12.94 | $12.94 | $12.49 | $12.61 | $12.61 | 59,900 |
| 2020-07-06 | $12.61 | $13.01 | $12.45 | $12.94 | $12.94 | 57,100 |
| 2020-07-02 | $12.82 | $12.96 | $12.23 | $12.33 | $12.33 | 66,800 |
| 2020-07-01 | $13.50 | $13.59 | $12.45 | $12.49 | $12.49 | 38,100 |
| 2020-06-30 | $13.16 | $13.62 | $13.16 | $13.54 | $13.54 | 62,400 |
| 2020-06-29 | $12.61 | $13.20 | $12.61 | $13.09 | $13.09 | 60,300 |
| 2020-06-26 | $12.67 | $12.78 | $12.31 | $12.61 | $12.61 | 187,065 |
| 2020-06-25 | $12.04 | $12.80 | $12.04 | $12.80 | $12.80 | 74,321 |
| 2020-06-24 | $12.89 | $12.89 | $12.13 | $12.21 | $12.21 | 115,076 |
| 2020-06-23 | $13.13 | $13.17 | $12.90 | $13.05 | $13.05 | 26,016 |
| 2020-06-22 | $12.53 | $13.06 | $12.50 | $12.95 | $12.95 | 59,993 |
| 2020-06-19 | $12.75 | $13.19 | $12.60 | $12.70 | $12.70 | 161,154 |
| 2020-06-18 | $12.72 | $13.08 | $12.54 | $12.97 | $12.97 | 56,250 |
| 2020-06-17 | $13.38 | $13.52 | $12.95 | $13.02 | $13.02 | 67,338 |
| 2020-06-16 | $13.95 | $15.35 | $13.35 | $13.53 | $13.53 | 59,049 |
| 2020-06-15 | $12.68 | $13.63 | $12.16 | $13.45 | $13.45 | 93,211 |
| 2020-06-12 | $13.57 | $13.78 | $12.62 | $13.10 | $13.10 | 71,256 |
| 2020-06-11 | $14.05 | $14.06 | $12.99 | $13.03 | $13.03 | 82,831 |
| 2020-06-10 | $14.94 | $14.98 | $14.18 | $14.20 | $14.20 | 77,982 |
| 2020-06-09 | $15.05 | $15.49 | $14.82 | $15.26 | $15.26 | 72,412 |
| 2020-06-08 | $15.59 | $15.73 | $15.41 | $15.44 | $15.44 | 119,869 |
| 2020-06-05 | $15.51 | $15.90 | $15.27 | $15.43 | $15.43 | 86,764 |
| 2020-06-04 | $14.61 | $15.00 | $14.46 | $14.91 | $14.91 | 64,020 |
| 2020-06-03 | $14.40 | $14.96 | $14.38 | $14.78 | $14.78 | 47,541 |
| 2020-06-02 | $14.30 | $14.39 | $14.04 | $14.22 | $14.22 | 59,760 |
| 2020-06-01 | $14.33 | $14.47 | $14.09 | $14.15 | $14.15 | 89,321 |
| 2020-05-29 | $14.59 | $14.59 | $13.80 | $14.19 | $14.19 | 96,723 |
| 2020-05-28 | $15.74 | $15.80 | $14.75 | $14.77 | $14.77 | 101,091 |
| 2020-05-27 | $15.07 | $15.68 | $14.93 | $15.65 | $15.65 | 70,584 |
| 2020-05-26 | $14.12 | $14.95 | $14.12 | $14.69 | $14.69 | 69,549 |
| 2020-05-22 | $13.63 | $13.94 | $13.38 | $13.91 | $13.91 | 49,439 |
| 2020-05-21 | $13.43 | $13.74 | $13.40 | $13.53 | $13.53 | 37,832 |
| 2020-05-20 | $13.13 | $13.64 | $12.96 | $13.48 | $13.48 | 58,773 |
| 2020-05-19 | $12.86 | $13.41 | $12.40 | $12.82 | $12.82 | 71,572 |
| 2020-05-18 | $12.30 | $13.03 | $12.30 | $12.99 | $12.99 | 109,040 |
| 2020-05-15 | $11.55 | $11.86 | $11.50 | $11.83 | $11.83 | 93,606 |
| 2020-05-14 | $11.87 | $11.87 | $11.29 | $11.47 | $11.47 | 84,242 |
| 2020-05-13 | $12.16 | $12.36 | $11.80 | $12.16 | $12.16 | 69,307 |
| 2020-05-12 | $12.85 | $12.85 | $12.24 | $12.31 | $12.31 | 89,700 |
| 2020-05-11 | $12.79 | $12.94 | $12.61 | $12.73 | $12.73 | 89,198 |
| 2020-05-08 | $13.16 | $13.29 | $12.89 | $13.03 | $13.03 | 73,610 |
| 2020-05-07 | $13.03 | $13.15 | $12.48 | $12.85 | $12.85 | 81,888 |
| 2020-05-06 | $12.24 | $13.14 | $12.22 | $12.75 | $12.75 | 77,029 |
| 2020-05-05 | $12.78 | $12.86 | $12.27 | $12.33 | $12.33 | 69,427 |
| 2020-05-04 | $12.42 | $12.54 | $12.17 | $12.43 | $12.43 | 42,446 |
| 2020-05-01 | $13.08 | $13.14 | $12.10 | $12.65 | $12.65 | 73,668 |
| 2020-04-30 | $13.52 | $13.81 | $13.04 | $13.52 | $13.52 | 73,123 |
| 2020-04-29 | $12.98 | $14.15 | $12.81 | $13.83 | $13.83 | 101,652 |
| 2020-04-28 | $12.78 | $12.78 | $12.19 | $12.43 | $12.43 | 78,423 |
| 2020-04-27 | $11.83 | $12.62 | $11.83 | $12.41 | $12.41 | 56,598 |
| 2020-04-24 | $11.50 | $11.75 | $11.34 | $11.71 | $11.71 | 48,182 |
| 2020-04-23 | $11.18 | $11.79 | $11.18 | $11.50 | $11.50 | 89,286 |
| 2020-04-22 | $11.33 | $11.92 | $11.02 | $11.19 | $11.19 | 62,587 |
| 2020-04-21 | $11.66 | $11.75 | $11.09 | $11.15 | $11.15 | 56,119 |
| 2020-04-20 | $11.66 | $12.02 | $11.56 | $11.76 | $11.76 | 45,916 |
| 2020-04-17 | $11.83 | $12.27 | $11.83 | $11.99 | $11.99 | 55,510 |
| 2020-04-16 | $11.23 | $11.76 | $11.04 | $11.52 | $11.52 | 88,404 |
| 2020-04-15 | $11.58 | $11.82 | $11.06 | $11.27 | $11.27 | 54,906 |
| 2020-04-14 | $12.47 | $12.75 | $11.91 | $12.02 | $12.02 | 58,305 |
| 2020-04-13 | $12.46 | $12.56 | $11.92 | $12.11 | $12.11 | 33,822 |
| 2020-04-09 | $12.11 | $12.60 | $11.97 | $12.58 | $12.58 | 64,780 |
| 2020-04-08 | $11.35 | $11.88 | $11.24 | $11.73 | $11.73 | 67,434 |
| 2020-04-07 | $11.57 | $11.98 | $11.08 | $11.26 | $11.26 | 81,143 |
| 2020-04-06 | $10.98 | $11.38 | $10.92 | $11.30 | $11.30 | 76,445 |
| 2020-04-03 | $11.03 | $11.18 | $10.24 | $10.49 | $10.49 | 46,693 |
| 2020-04-02 | $10.03 | $11.00 | $10.03 | $10.99 | $10.99 | 75,225 |
| 2020-04-01 | $10.60 | $10.73 | $9.95 | $10.15 | $10.15 | 94,243 |
| 2020-03-31 | $11.62 | $11.70 | $10.60 | $10.92 | $10.92 | 184,462 |
| 2020-03-30 | $10.95 | $11.79 | $10.70 | $11.75 | $11.75 | 67,172 |
| 2020-03-27 | $11.82 | $12.07 | $10.85 | $10.86 | $10.86 | 87,861 |
| 2020-03-26 | $11.85 | $12.28 | $11.63 | $12.16 | $12.16 | 64,425 |
| 2020-03-25 | $11.01 | $12.14 | $10.68 | $11.84 | $11.84 | 79,103 |
| 2020-03-24 | $11.43 | $11.79 | $10.34 | $11.09 | $11.09 | 159,216 |
| 2020-03-23 | $11.10 | $11.61 | $10.65 | $11.02 | $11.02 | 126,396 |
| 2020-03-20 | $11.63 | $12.54 | $10.69 | $11.26 | $11.26 | 225,703 |
| 2020-03-19 | $11.45 | $13.26 | $11.45 | $11.63 | $11.63 | 115,379 |
| 2020-03-18 | $12.41 | $14.04 | $11.45 | $11.46 | $11.46 | 124,778 |
| 2020-03-17 | $12.35 | $13.78 | $12.01 | $13.53 | $13.53 | 139,252 |
| 2020-03-16 | $10.25 | $13.14 | $10.25 | $11.98 | $11.98 | 136,580 |
| 2020-03-13 | $10.97 | $11.66 | $10.66 | $11.42 | $11.42 | 95,533 |
| 2020-03-12 | $10.60 | $11.17 | $9.78 | $10.51 | $10.51 | 112,504 |
| 2020-03-11 | $11.68 | $11.75 | $11.23 | $11.44 | $11.44 | 68,581 |
| 2020-03-10 | $11.99 | $12.26 | $11.32 | $12.03 | $12.03 | 74,013 |
| 2020-03-09 | $11.96 | $12.15 | $11.50 | $11.61 | $11.61 | 64,747 |
| 2020-03-06 | $12.50 | $13.18 | $12.50 | $12.78 | $12.78 | 54,305 |
| 2020-03-05 | $13.46 | $13.66 | $12.93 | $13.06 | $13.06 | 67,295 |
| 2020-03-04 | $13.54 | $13.80 | $13.33 | $13.79 | $13.79 | 54,607 |
| 2020-03-03 | $13.68 | $14.16 | $13.37 | $13.37 | $13.37 | 58,315 |
| 2020-03-02 | $13.71 | $13.79 | $13.11 | $13.75 | $13.75 | 99,244 |
| 2020-02-28 | $13.39 | $13.90 | $13.20 | $13.55 | $13.55 | 78,398 |
| 2020-02-27 | $14.30 | $14.62 | $13.87 | $13.87 | $13.87 | 48,489 |
| 2020-02-26 | $14.91 | $15.14 | $14.51 | $14.60 | $14.60 | 27,566 |
| 2020-02-25 | $15.13 | $15.21 | $14.64 | $14.78 | $14.78 | 42,557 |
| 2020-02-24 | $15.34 | $15.50 | $14.80 | $15.06 | $15.06 | 66,748 |
| 2020-02-21 | $16.05 | $16.14 | $15.87 | $15.94 | $15.94 | 46,541 |
| 2020-02-20 | $15.85 | $16.12 | $15.85 | $16.07 | $16.07 | 39,345 |
| 2020-02-19 | $15.81 | $15.98 | $15.75 | $15.88 | $15.88 | 32,729 |
| 2020-02-18 | $15.87 | $16.09 | $15.73 | $15.78 | $15.78 | 31,374 |
| 2020-02-14 | $15.92 | $16.04 | $15.79 | $15.91 | $15.91 | 47,689 |
| 2020-02-13 | $16.02 | $16.09 | $15.73 | $15.92 | $15.92 | 33,512 |
| 2020-02-12 | $15.64 | $16.15 | $15.61 | $16.13 | $16.13 | 51,129 |
| 2020-02-11 | $15.80 | $16.05 | $15.67 | $15.67 | $15.67 | 21,379 |
| 2020-02-10 | $15.92 | $15.96 | $15.47 | $15.67 | $15.67 | 69,217 |
| 2020-02-07 | $16.07 | $16.09 | $15.75 | $16.05 | $16.05 | 83,335 |
| 2020-02-06 | $16.10 | $16.29 | $15.75 | $16.25 | $16.25 | 79,301 |
| 2020-02-05 | $16.57 | $16.76 | $16.32 | $16.69 | $16.69 | 37,205 |
| 2020-02-04 | $16.74 | $16.77 | $16.31 | $16.39 | $16.39 | 44,949 |
| 2020-02-03 | $16.28 | $16.54 | $16.20 | $16.52 | $16.52 | 51,429 |
| 2020-01-31 | $16.86 | $16.86 | $16.17 | $16.18 | $16.18 | 50,284 |
| 2020-01-30 | $16.71 | $16.95 | $16.50 | $16.92 | $16.92 | 37,935 |
| 2020-01-29 | $17.05 | $17.05 | $16.80 | $16.81 | $16.81 | 61,972 |
| 2020-01-28 | $17.21 | $17.21 | $17.10 | $17.15 | $17.15 | 36,557 |
| 2020-01-27 | $17.03 | $17.25 | $16.97 | $17.13 | $17.13 | 48,465 |
| 2020-01-24 | $17.24 | $17.30 | $17.03 | $17.24 | $17.24 | 33,323 |
| 2020-01-23 | $16.92 | $17.37 | $16.71 | $17.25 | $17.25 | 71,046 |
| 2020-01-22 | $17.34 | $17.34 | $16.99 | $17.01 | $17.01 | 24,512 |
| 2020-01-21 | $17.32 | $17.42 | $17.16 | $17.26 | $17.26 | 49,406 |
| 2020-01-17 | $17.99 | $17.99 | $17.43 | $17.55 | $17.55 | 40,130 |
| 2020-01-16 | $17.80 | $18.00 | $17.74 | $17.82 | $17.82 | 37,235 |
| 2020-01-15 | $17.47 | $17.77 | $17.47 | $17.64 | $17.64 | 48,766 |
| 2020-01-14 | $17.71 | $17.73 | $17.40 | $17.53 | $17.53 | 51,750 |
| 2020-01-13 | $17.55 | $17.75 | $17.43 | $17.75 | $17.75 | 23,041 |
| 2020-01-10 | $17.48 | $17.75 | $17.38 | $17.52 | $17.52 | 61,818 |
| 2020-01-09 | $17.59 | $17.64 | $17.40 | $17.56 | $17.56 | 63,142 |
| 2020-01-08 | $17.38 | $17.57 | $17.22 | $17.49 | $17.49 | 39,260 |
| 2020-01-07 | $17.33 | $17.54 | $17.09 | $17.37 | $17.37 | 51,932 |
| 2020-01-06 | $17.21 | $17.57 | $17.15 | $17.41 | $17.41 | 67,758 |
| 2020-01-03 | $17.37 | $17.68 | $17.34 | $17.54 | $17.54 | 26,692 |
| 2020-01-02 | $17.67 | $17.73 | $17.34 | $17.69 | $17.69 | 70,518 |
| 2019-12-31 | $17.51 | $17.74 | $17.06 | $17.55 | $17.55 | 36,157 |
| 2019-12-30 | $18.02 | $18.02 | $17.42 | $17.47 | $17.47 | 63,235 |
| 2019-12-27 | $18.05 | $18.05 | $17.63 | $17.85 | $17.85 | 45,403 |
| 2019-12-26 | $17.58 | $18.10 | $17.58 | $18.10 | $18.10 | 30,782 |
| 2019-12-24 | $17.29 | $17.55 | $17.25 | $17.52 | $17.52 | 43,474 |
| 2019-12-23 | $17.24 | $17.31 | $15.57 | $17.25 | $17.25 | 171,894 |
| 2019-12-20 | $17.77 | $17.77 | $16.76 | $17.25 | $17.25 | 145,770 |
| 2019-12-19 | $17.82 | $17.92 | $17.65 | $17.77 | $17.77 | 46,046 |
| 2019-12-18 | $17.98 | $18.19 | $17.58 | $17.82 | $17.82 | 39,413 |
| 2019-12-17 | $17.74 | $17.95 | $17.70 | $17.83 | $17.83 | 39,270 |
| 2019-12-16 | $17.95 | $18.13 | $17.68 | $17.73 | $17.73 | 39,318 |
| 2019-12-13 | $17.81 | $17.81 | $17.41 | $17.79 | $17.79 | 38,949 |
| 2019-12-12 | $17.53 | $18.04 | $17.53 | $17.81 | $17.81 | 28,031 |
| 2019-12-11 | $17.62 | $17.93 | $17.25 | $17.46 | $17.46 | 51,036 |
| 2019-12-10 | $17.45 | $17.64 | $17.45 | $17.55 | $17.55 | 26,962 |
| 2019-12-09 | $17.54 | $17.70 | $17.50 | $17.63 | $17.63 | 27,652 |
| 2019-12-06 | $17.53 | $17.81 | $17.50 | $17.63 | $17.63 | 61,363 |
| 2019-12-05 | $17.54 | $17.59 | $17.39 | $17.44 | $17.44 | 29,975 |
| 2019-12-04 | $17.29 | $17.55 | $17.24 | $17.47 | $17.47 | 38,063 |
| 2019-12-03 | $17.27 | $17.28 | $16.84 | $17.17 | $17.17 | 33,473 |
| 2019-12-02 | $17.57 | $17.64 | $17.16 | $17.35 | $17.35 | 49,975 |
| 2019-11-29 | $17.46 | $17.59 | $17.32 | $17.54 | $17.54 | 18,856 |
| 2019-11-27 | $17.52 | $17.53 | $17.07 | $17.51 | $17.51 | 22,120 |
| 2019-11-26 | $17.70 | $17.80 | $17.32 | $17.40 | $17.40 | 75,193 |
| 2019-11-25 | $17.02 | $17.78 | $16.91 | $17.74 | $17.74 | 44,163 |
| 2019-11-22 | $17.26 | $17.26 | $16.93 | $17.04 | $17.04 | 26,524 |
| 2019-11-21 | $17.35 | $17.35 | $16.88 | $17.18 | $17.18 | 31,512 |
| 2019-11-20 | $17.37 | $17.61 | $16.94 | $17.28 | $17.28 | 83,653 |
| 2019-11-19 | $17.29 | $17.54 | $17.25 | $17.45 | $17.45 | 40,411 |
| 2019-11-18 | $17.26 | $17.37 | $17.19 | $17.27 | $17.27 | 38,191 |
| 2019-11-15 | $17.50 | $17.54 | $17.22 | $17.30 | $17.30 | 30,044 |
| 2019-11-14 | $17.25 | $17.56 | $17.25 | $17.34 | $17.34 | 37,642 |
| 2019-11-13 | $17.75 | $17.75 | $17.24 | $17.26 | $17.26 | 53,524 |
| 2019-11-12 | $18.34 | $18.34 | $17.75 | $17.81 | $17.81 | 44,009 |
| 2019-11-11 | $18.01 | $18.49 | $18.00 | $18.33 | $18.33 | 39,055 |
| 2019-11-08 | $17.79 | $18.44 | $17.71 | $18.02 | $18.02 | 74,238 |
| 2019-11-07 | $17.50 | $18.08 | $17.08 | $17.82 | $17.82 | 128,802 |
| 2019-11-06 | $15.50 | $17.82 | $15.44 | $17.54 | $17.54 | 196,961 |
| 2019-11-05 | $15.49 | $15.55 | $15.33 | $15.34 | $15.34 | 64,706 |
| 2019-11-04 | $15.25 | $15.50 | $15.25 | $15.45 | $15.45 | 50,786 |
| 2019-11-01 | $14.82 | $15.15 | $14.82 | $15.09 | $15.09 | 36,617 |
| 2019-10-31 | $15.08 | $15.09 | $14.82 | $14.86 | $14.86 | 39,598 |
| 2019-10-30 | $15.18 | $15.20 | $14.89 | $15.17 | $15.17 | 37,557 |
| 2019-10-29 | $15.14 | $15.23 | $15.08 | $15.18 | $15.18 | 31,383 |
| 2019-10-28 | $15.04 | $15.31 | $15.04 | $15.26 | $15.26 | 26,095 |
| 2019-10-25 | $15.18 | $15.30 | $14.97 | $15.00 | $15.00 | 18,982 |
| 2019-10-24 | $15.32 | $15.37 | $15.08 | $15.17 | $15.17 | 33,358 |
| 2019-10-23 | $15.17 | $15.35 | $15.08 | $15.25 | $15.25 | 31,063 |
| 2019-10-22 | $15.11 | $15.23 | $15.05 | $15.14 | $15.14 | 80,864 |
| 2019-10-21 | $15.11 | $15.54 | $15.10 | $15.15 | $15.15 | 59,061 |
| 2019-10-18 | $14.88 | $15.12 | $14.87 | $15.03 | $15.03 | 39,687 |
| 2019-10-17 | $14.95 | $15.11 | $14.89 | $15.00 | $15.00 | 37,680 |
| 2019-10-16 | $15.05 | $15.28 | $14.84 | $14.86 | $14.86 | 37,828 |
| 2019-10-15 | $14.78 | $15.17 | $14.76 | $15.09 | $15.09 | 41,959 |
| 2019-10-14 | $14.67 | $14.80 | $14.65 | $14.78 | $14.78 | 36,071 |
| 2019-10-11 | $14.51 | $15.05 | $14.51 | $14.76 | $14.76 | 68,488 |
| 2019-10-10 | $14.38 | $14.68 | $14.35 | $14.39 | $14.39 | 84,849 |
| 2019-10-09 | $14.28 | $14.43 | $14.15 | $14.33 | $14.33 | 63,227 |
| 2019-10-08 | $14.06 | $14.23 | $13.99 | $14.12 | $14.12 | 54,981 |
| 2019-10-07 | $14.10 | $14.40 | $14.06 | $14.18 | $14.18 | 63,753 |
| 2019-10-04 | $13.89 | $14.16 | $13.89 | $14.12 | $14.12 | 50,978 |
| 2019-10-03 | $13.87 | $14.05 | $13.66 | $13.88 | $13.88 | 65,738 |
| 2019-10-02 | $14.05 | $14.14 | $13.88 | $13.99 | $13.99 | 65,389 |
| 2019-10-01 | $14.59 | $14.82 | $14.17 | $14.23 | $14.23 | 54,680 |
| 2019-09-30 | $14.90 | $15.03 | $14.49 | $14.51 | $14.51 | 49,053 |
| 2019-09-27 | $15.08 | $15.23 | $14.78 | $14.84 | $14.84 | 74,516 |
| 2019-09-26 | $15.01 | $15.33 | $14.97 | $14.97 | $14.97 | 53,542 |
| 2019-09-25 | $14.92 | $15.14 | $14.92 | $15.13 | $15.13 | 68,614 |
| 2019-09-24 | $15.11 | $15.29 | $14.83 | $14.91 | $14.91 | 67,289 |
| 2019-09-23 | $14.77 | $15.24 | $14.73 | $15.05 | $15.05 | 58,715 |
| 2019-09-20 | $15.05 | $15.24 | $14.62 | $14.96 | $14.96 | 232,735 |
| 2019-09-19 | $15.38 | $15.62 | $15.02 | $15.05 | $15.05 | 67,979 |
| 2019-09-18 | $15.96 | $16.02 | $15.44 | $15.50 | $15.50 | 77,499 |
| 2019-09-17 | $15.80 | $16.00 | $15.65 | $15.91 | $15.91 | 55,775 |
| 2019-09-16 | $15.65 | $16.25 | $15.65 | $15.92 | $15.92 | 76,971 |
| 2019-09-13 | $15.34 | $15.89 | $15.34 | $15.76 | $15.76 | 79,456 |
| 2019-09-12 | $15.04 | $15.44 | $14.90 | $15.31 | $15.31 | 92,961 |
| 2019-09-11 | $14.61 | $15.38 | $14.61 | $15.26 | $15.26 | 94,839 |
| 2019-09-10 | $13.75 | $14.73 | $13.46 | $14.52 | $14.52 | 56,061 |
| 2019-09-09 | $13.25 | $13.90 | $13.21 | $13.77 | $13.77 | 76,371 |
| 2019-09-06 | $13.38 | $13.65 | $13.21 | $13.43 | $13.43 | 40,784 |
| 2019-09-05 | $12.79 | $13.46 | $12.75 | $13.26 | $13.26 | 61,977 |
| 2019-09-04 | $12.88 | $12.88 | $12.53 | $12.58 | $12.58 | 27,790 |
| 2019-09-03 | $12.94 | $13.28 | $12.48 | $12.72 | $12.72 | 63,060 |
| 2019-08-30 | $13.63 | $13.63 | $13.20 | $13.21 | $13.21 | 34,732 |
| 2019-08-29 | $13.36 | $13.91 | $13.32 | $13.55 | $13.55 | 54,975 |
| 2019-08-28 | $12.98 | $13.25 | $12.94 | $13.14 | $13.14 | 42,858 |
| 2019-08-27 | $13.44 | $13.50 | $12.95 | $13.00 | $13.00 | 66,040 |
| 2019-08-26 | $13.68 | $13.70 | $13.27 | $13.31 | $13.31 | 30,314 |
| 2019-08-23 | $14.20 | $14.46 | $13.50 | $13.55 | $13.55 | 46,105 |
| 2019-08-22 | $14.51 | $14.91 | $14.34 | $14.35 | $14.35 | 61,376 |
| 2019-08-21 | $14.56 | $14.73 | $14.35 | $14.45 | $14.45 | 44,447 |
| 2019-08-20 | $14.29 | $14.51 | $14.29 | $14.43 | $14.43 | 19,364 |
| 2019-08-19 | $14.57 | $14.93 | $14.34 | $14.39 | $14.39 | 31,180 |
| 2019-08-16 | $13.80 | $14.36 | $13.80 | $14.30 | $14.30 | 109,703 |
| 2019-08-15 | $13.92 | $13.97 | $13.53 | $13.67 | $13.67 | 32,464 |
| 2019-08-14 | $14.25 | $14.25 | $13.86 | $13.87 | $13.87 | 34,455 |
| 2019-08-13 | $14.39 | $14.93 | $14.36 | $14.55 | $14.55 | 25,351 |
| 2019-08-12 | $14.60 | $14.66 | $14.38 | $14.41 | $14.41 | 44,611 |
| 2019-08-09 | $14.98 | $14.98 | $14.57 | $14.60 | $14.60 | 47,065 |
| 2019-08-08 | $14.80 | $15.14 | $14.80 | $15.04 | $15.04 | 43,681 |
| 2019-08-07 | $14.44 | $14.85 | $14.44 | $14.67 | $14.67 | 35,953 |
| 2019-08-06 | $14.91 | $15.00 | $14.50 | $14.65 | $14.65 | 72,367 |
| 2019-08-05 | $15.08 | $15.22 | $14.70 | $14.88 | $14.88 | 58,624 |
| 2019-08-02 | $15.49 | $15.61 | $15.10 | $15.22 | $15.22 | 36,896 |
| 2019-08-01 | $16.12 | $16.42 | $15.50 | $15.67 | $15.67 | 58,194 |
| 2019-07-31 | $16.28 | $16.46 | $15.88 | $15.90 | $15.90 | 72,070 |
| 2019-07-30 | $16.21 | $16.54 | $16.14 | $16.30 | $16.30 | 48,536 |
| 2019-07-29 | $16.09 | $16.51 | $16.01 | $16.33 | $16.33 | 80,863 |
| 2019-07-26 | $15.73 | $16.20 | $15.73 | $16.11 | $16.11 | 46,744 |
| 2019-07-25 | $15.70 | $15.73 | $15.27 | $15.73 | $15.73 | 52,689 |
| 2019-07-24 | $15.26 | $15.82 | $15.26 | $15.69 | $15.69 | 73,498 |
| 2019-07-23 | $15.38 | $15.50 | $15.28 | $15.38 | $15.38 | 31,768 |
| 2019-07-22 | $15.49 | $15.67 | $15.18 | $15.37 | $15.37 | 43,433 |
| 2019-07-19 | $15.46 | $15.82 | $15.45 | $15.49 | $15.49 | 38,081 |
| 2019-07-18 | $15.37 | $15.56 | $15.25 | $15.55 | $15.55 | 57,336 |
| 2019-07-17 | $15.68 | $15.82 | $14.99 | $15.36 | $15.36 | 51,819 |
| 2019-07-16 | $15.65 | $15.91 | $15.65 | $15.71 | $15.71 | 60,621 |
| 2019-07-15 | $15.49 | $15.68 | $15.17 | $15.68 | $15.68 | 76,892 |
| 2019-07-12 | $15.02 | $15.44 | $15.01 | $15.36 | $15.36 | 62,623 |
| 2019-07-11 | $14.98 | $15.16 | $14.97 | $15.07 | $15.07 | 46,009 |
| 2019-07-10 | $15.14 | $15.28 | $14.97 | $15.01 | $15.01 | 46,361 |
| 2019-07-09 | $14.92 | $15.09 | $14.59 | $15.08 | $15.08 | 53,438 |
| 2019-07-08 | $15.56 | $15.62 | $14.98 | $15.00 | $15.00 | 38,395 |
| 2019-07-05 | $15.62 | $15.79 | $15.49 | $15.72 | $15.72 | 36,380 |
| 2019-07-03 | $15.64 | $15.70 | $15.40 | $15.68 | $15.68 | 17,696 |
| 2019-07-02 | $15.88 | $15.92 | $15.42 | $15.60 | $15.60 | 35,324 |
| 2019-07-01 | $16.25 | $16.78 | $15.90 | $15.99 | $15.99 | 67,064 |
| 2019-06-28 | $16.10 | $16.39 | $16.10 | $16.24 | $16.24 | 178,601 |
| 2019-06-27 | $15.59 | $16.10 | $15.59 | $16.08 | $16.08 | 63,836 |
| 2019-06-26 | $15.50 | $15.75 | $15.42 | $15.58 | $15.58 | 71,139 |
| 2019-06-25 | $15.47 | $15.64 | $15.23 | $15.47 | $15.47 | 37,088 |
| 2019-06-24 | $15.54 | $15.75 | $15.48 | $15.49 | $15.49 | 90,502 |
| 2019-06-21 | $14.88 | $15.67 | $14.88 | $15.54 | $15.54 | 105,692 |
| 2019-06-20 | $15.04 | $15.10 | $14.86 | $15.06 | $15.06 | 40,261 |
| 2019-06-19 | $14.91 | $15.06 | $14.83 | $14.89 | $14.89 | 38,160 |
| 2019-06-18 | $14.95 | $15.29 | $14.84 | $14.98 | $14.98 | 61,775 |
| 2019-06-17 | $14.96 | $15.08 | $14.71 | $14.77 | $14.77 | 34,736 |
| 2019-06-14 | $15.48 | $15.48 | $14.97 | $15.02 | $15.02 | 50,773 |
| 2019-06-13 | $15.38 | $15.58 | $15.22 | $15.55 | $15.55 | 54,475 |
| 2019-06-12 | $15.40 | $15.46 | $15.14 | $15.33 | $15.33 | 108,088 |
| 2019-06-11 | $14.76 | $15.49 | $14.76 | $15.43 | $15.43 | 159,827 |
| 2019-06-10 | $14.74 | $14.99 | $14.69 | $14.78 | $14.78 | 26,736 |
| 2019-06-07 | $14.25 | $14.85 | $14.25 | $14.75 | $14.75 | 71,353 |
| 2019-06-06 | $14.29 | $14.41 | $13.99 | $14.23 | $14.23 | 128,153 |
| 2019-06-05 | $14.59 | $14.61 | $14.32 | $14.36 | $14.36 | 50,134 |
| 2019-06-04 | $14.64 | $14.64 | $14.30 | $14.52 | $14.52 | 104,150 |
| 2019-06-03 | $14.29 | $14.65 | $14.17 | $14.47 | $14.47 | 77,691 |
| 2019-05-31 | $14.74 | $14.74 | $14.13 | $14.25 | $14.25 | 90,383 |
| 2019-05-30 | $15.55 | $15.72 | $14.80 | $15.00 | $15.00 | 68,333 |
| 2019-05-29 | $15.84 | $16.08 | $15.36 | $15.38 | $15.38 | 90,667 |
| 2019-05-28 | $15.92 | $16.12 | $15.92 | $16.02 | $16.02 | 77,646 |
| 2019-05-24 | $16.09 | $16.10 | $15.96 | $16.01 | $16.01 | 38,197 |
| 2019-05-23 | $15.84 | $16.04 | $15.54 | $15.98 | $15.98 | 120,979 |
| 2019-05-22 | $16.00 | $16.19 | $15.70 | $16.00 | $16.00 | 31,393 |
| 2019-05-21 | $15.49 | $16.11 | $15.37 | $16.03 | $16.03 | 114,353 |
| 2019-05-20 | $15.45 | $15.63 | $15.32 | $15.38 | $15.38 | 20,601 |
| 2019-05-17 | $15.64 | $15.75 | $15.55 | $15.66 | $15.66 | 53,420 |
| 2019-05-16 | $15.63 | $15.80 | $15.45 | $15.78 | $15.78 | 47,035 |
| 2019-05-15 | $15.44 | $15.69 | $15.44 | $15.61 | $15.61 | 24,064 |
| 2019-05-14 | $15.20 | $15.61 | $15.12 | $15.61 | $15.61 | 49,931 |
| 2019-05-13 | $15.39 | $15.39 | $15.03 | $15.18 | $15.18 | 38,715 |
| 2019-05-10 | $15.67 | $15.67 | $15.34 | $15.56 | $15.56 | 21,908 |
| 2019-05-09 | $15.65 | $15.73 | $15.35 | $15.67 | $15.67 | 99,787 |
| 2019-05-08 | $15.41 | $16.05 | $15.34 | $15.67 | $15.67 | 104,304 |
| 2019-05-07 | $15.09 | $15.13 | $14.62 | $14.80 | $14.80 | 43,728 |
| 2019-05-06 | $14.81 | $15.24 | $14.81 | $15.15 | $15.15 | 37,451 |
| 2019-05-03 | $14.76 | $15.17 | $14.76 | $15.08 | $15.08 | 32,968 |
| 2019-05-02 | $15.12 | $15.21 | $14.73 | $14.75 | $14.75 | 19,325 |
| 2019-05-01 | $15.45 | $15.45 | $14.95 | $15.04 | $15.04 | 34,997 |
| 2019-04-30 | $15.30 | $15.30 | $14.91 | $15.13 | $15.13 | 53,630 |
| 2019-04-29 | $15.39 | $15.57 | $15.24 | $15.31 | $15.31 | 26,005 |
| 2019-04-26 | $15.28 | $15.32 | $15.09 | $15.28 | $15.28 | 30,332 |
| 2019-04-25 | $15.71 | $15.71 | $15.32 | $15.32 | $15.32 | 31,933 |
| 2019-04-24 | $15.46 | $15.98 | $15.46 | $15.76 | $15.76 | 72,927 |
| 2019-04-23 | $15.48 | $15.86 | $15.31 | $15.54 | $15.54 | 48,648 |
| 2019-04-22 | $15.94 | $15.98 | $15.10 | $15.37 | $15.37 | 54,637 |
| 2019-04-18 | $16.28 | $16.40 | $15.95 | $16.04 | $16.04 | 25,852 |
| 2019-04-17 | $16.19 | $16.40 | $16.08 | $16.33 | $16.33 | 53,725 |
| 2019-04-16 | $15.99 | $16.15 | $15.95 | $16.07 | $16.07 | 26,027 |
| 2019-04-15 | $16.02 | $16.08 | $15.80 | $15.95 | $15.95 | 48,151 |
| 2019-04-12 | $16.31 | $16.31 | $16.01 | $16.09 | $16.09 | 29,440 |
| 2019-04-11 | $16.22 | $16.40 | $16.22 | $16.26 | $16.26 | 23,705 |
| 2019-04-10 | $16.19 | $16.40 | $16.08 | $16.37 | $16.37 | 46,224 |
| 2019-04-09 | $16.27 | $16.39 | $16.17 | $16.19 | $16.19 | 60,654 |
| 2019-04-08 | $16.35 | $16.43 | $16.31 | $16.34 | $16.34 | 40,501 |
| 2019-04-05 | $16.42 | $16.58 | $16.27 | $16.39 | $16.39 | 59,244 |
| 2019-04-04 | $16.27 | $16.46 | $16.23 | $16.42 | $16.42 | 48,857 |
| 2019-04-03 | $16.20 | $16.32 | $16.01 | $16.26 | $16.26 | 90,185 |
| 2019-04-02 | $16.29 | $16.29 | $15.82 | $16.08 | $16.08 | 53,008 |
| 2019-04-01 | $15.61 | $16.40 | $15.61 | $16.38 | $16.38 | 79,556 |
| 2019-03-29 | $15.64 | $15.75 | $15.42 | $15.49 | $15.49 | 206,163 |
| 2019-03-28 | $15.92 | $15.93 | $15.48 | $15.52 | $15.52 | 27,953 |
| 2019-03-27 | $15.99 | $16.06 | $15.76 | $15.86 | $15.86 | 28,389 |
| 2019-03-26 | $16.19 | $16.38 | $15.99 | $16.08 | $16.08 | 39,377 |
| 2019-03-25 | $16.06 | $16.23 | $15.94 | $16.18 | $16.18 | 55,628 |
| 2019-03-22 | $16.77 | $17.06 | $16.08 | $16.11 | $16.11 | 61,060 |
| 2019-03-21 | $16.72 | $17.13 | $16.72 | $16.87 | $16.87 | 89,457 |
| 2019-03-20 | $16.71 | $16.95 | $16.38 | $16.71 | $16.71 | 95,587 |
| 2019-03-19 | $16.89 | $16.89 | $16.65 | $16.75 | $16.75 | 40,838 |
| 2019-03-18 | $16.37 | $16.84 | $16.37 | $16.80 | $16.80 | 49,344 |
| 2019-03-15 | $16.60 | $16.87 | $16.50 | $16.60 | $16.60 | 332,991 |
| 2019-03-14 | $16.58 | $16.58 | $15.98 | $16.49 | $16.49 | 226,550 |
| 2019-03-13 | $16.48 | $16.68 | $16.31 | $16.57 | $16.57 | 56,075 |
| 2019-03-12 | $16.45 | $16.49 | $16.32 | $16.42 | $16.42 | 61,060 |
| 2019-03-11 | $16.05 | $16.46 | $15.94 | $16.46 | $16.46 | 53,355 |
| 2019-03-08 | $15.92 | $16.09 | $15.86 | $16.01 | $16.01 | 89,715 |
| 2019-03-07 | $15.83 | $15.99 | $15.73 | $15.96 | $15.96 | 70,252 |
| 2019-03-06 | $16.05 | $16.13 | $15.87 | $15.96 | $15.96 | 100,449 |
| 2019-03-05 | $15.80 | $16.05 | $15.63 | $16.00 | $16.00 | 197,125 |
| 2019-03-04 | $15.69 | $15.89 | $15.44 | $15.78 | $15.78 | 200,203 |
| 2019-03-01 | $15.48 | $15.61 | $15.36 | $15.56 | $15.56 | 33,176 |
| 2019-02-28 | $15.71 | $15.71 | $15.36 | $15.50 | $15.50 | 56,668 |
| 2019-02-27 | $15.97 | $16.05 | $15.70 | $15.75 | $15.75 | 43,645 |
| 2019-02-26 | $16.20 | $16.25 | $16.04 | $16.07 | $16.07 | 57,120 |
| 2019-02-25 | $16.47 | $16.79 | $16.18 | $16.19 | $16.19 | 90,768 |
| 2019-02-22 | $16.28 | $16.46 | $16.25 | $16.45 | $16.45 | 50,562 |
| 2019-02-21 | $15.52 | $16.32 | $15.52 | $16.28 | $16.28 | 50,430 |
| 2019-02-20 | $16.17 | $16.44 | $16.16 | $16.29 | $16.29 | 63,602 |
| 2019-02-19 | $16.37 | $16.47 | $16.12 | $16.18 | $16.18 | 71,777 |
| 2019-02-15 | $16.34 | $16.59 | $16.29 | $16.39 | $16.39 | 47,318 |
| 2019-02-14 | $16.36 | $16.55 | $16.15 | $16.23 | $16.23 | 199,654 |
| 2019-02-13 | $16.37 | $16.48 | $16.23 | $16.43 | $16.43 | 49,792 |
| 2019-02-12 | $15.93 | $16.26 | $15.93 | $16.16 | $16.16 | 47,806 |
| 2019-02-11 | $15.72 | $15.85 | $15.54 | $15.82 | $15.82 | 50,847 |
| 2019-02-08 | $15.93 | $16.02 | $15.51 | $15.82 | $15.82 | 77,865 |
| 2019-02-07 | $16.38 | $16.53 | $15.83 | $15.94 | $15.94 | 102,973 |
| 2019-02-06 | $16.45 | $16.86 | $16.45 | $16.67 | $16.67 | 51,367 |
| 2019-02-05 | $16.40 | $16.55 | $16.28 | $16.44 | $16.44 | 42,342 |
| 2019-02-04 | $16.23 | $16.42 | $16.21 | $16.25 | $16.25 | 42,660 |
| 2019-02-01 | $16.07 | $16.34 | $16.07 | $16.22 | $16.22 | 41,224 |
| 2019-01-31 | $15.86 | $16.24 | $15.59 | $16.17 | $16.17 | 54,853 |
| 2019-01-30 | $16.04 | $16.14 | $15.87 | $15.96 | $15.96 | 47,619 |
| 2019-01-29 | $16.01 | $16.02 | $15.78 | $15.95 | $15.95 | 52,647 |
| 2019-01-28 | $16.07 | $16.26 | $15.87 | $15.98 | $15.98 | 43,463 |
| 2019-01-25 | $16.36 | $16.61 | $16.12 | $16.22 | $16.22 | 58,101 |
| 2019-01-24 | $16.21 | $16.67 | $16.21 | $16.36 | $16.36 | 65,362 |
| 2019-01-23 | $16.58 | $16.88 | $15.92 | $16.21 | $16.21 | 69,792 |
| 2019-01-22 | $16.45 | $17.01 | $16.44 | $16.52 | $16.52 | 89,979 |
| 2019-01-18 | $16.26 | $16.57 | $16.19 | $16.50 | $16.50 | 121,139 |
| 2019-01-17 | $15.97 | $16.35 | $15.97 | $16.19 | $16.19 | 84,982 |
| 2019-01-16 | $15.50 | $16.08 | $15.50 | $16.04 | $16.04 | 103,167 |
| 2019-01-15 | $15.48 | $15.85 | $15.41 | $15.54 | $15.54 | 68,981 |
| 2019-01-14 | $15.78 | $16.23 | $15.44 | $15.47 | $15.47 | 83,866 |
| 2019-01-11 | $15.79 | $15.98 | $15.67 | $15.85 | $15.85 | 62,850 |
| 2019-01-10 | $15.58 | $15.90 | $15.54 | $15.88 | $15.88 | 109,888 |
| 2019-01-09 | $15.77 | $16.26 | $15.69 | $15.75 | $15.75 | 65,126 |
| 2019-01-08 | $15.78 | $15.87 | $15.51 | $15.66 | $15.66 | 57,059 |
| 2019-01-07 | $15.55 | $15.85 | $15.44 | $15.63 | $15.63 | 84,891 |
| 2019-01-04 | $15.25 | $15.73 | $15.01 | $15.55 | $15.55 | 62,841 |
| 2019-01-03 | $15.55 | $15.58 | $15.01 | $15.04 | $15.04 | 62,549 |
| 2019-01-02 | $15.33 | $15.77 | $15.33 | $15.66 | $15.66 | 73,523 |
| 2018-12-31 | $15.51 | $15.53 | $15.29 | $15.49 | $15.49 | 43,708 |
| 2018-12-28 | $15.23 | $15.66 | $15.23 | $15.40 | $15.40 | 56,094 |
| 2018-12-27 | $15.43 | $15.70 | $14.99 | $15.23 | $15.23 | 81,134 |
| 2018-12-26 | $14.99 | $15.73 | $14.95 | $15.69 | $15.69 | 77,473 |
| 2018-12-24 | $14.90 | $15.29 | $14.90 | $14.96 | $14.96 | 40,023 |
| 2018-12-21 | $15.30 | $15.54 | $13.51 | $14.93 | $14.93 | 188,874 |
| 2018-12-20 | $15.67 | $15.89 | $15.18 | $15.26 | $15.26 | 78,652 |
| 2018-12-19 | $15.78 | $16.23 | $15.60 | $15.67 | $15.67 | 69,018 |
| 2018-12-18 | $15.80 | $16.44 | $15.74 | $15.76 | $15.76 | 90,593 |
| 2018-12-17 | $16.19 | $16.35 | $15.63 | $15.71 | $15.71 | 93,583 |
| 2018-12-14 | $16.13 | $16.43 | $15.97 | $16.22 | $16.22 | 56,573 |
| 2018-12-13 | $16.49 | $16.66 | $16.27 | $16.31 | $16.31 | 59,923 |
| 2018-12-12 | $16.45 | $17.00 | $16.37 | $16.50 | $16.50 | 82,888 |
| 2018-12-11 | $16.85 | $16.94 | $16.08 | $16.28 | $16.28 | 71,896 |
| 2018-12-10 | $16.47 | $16.71 | $15.70 | $16.67 | $16.67 | 54,377 |
| 2018-12-07 | $16.81 | $17.68 | $16.42 | $16.55 | $16.55 | 76,225 |
| 2018-12-06 | $16.78 | $17.14 | $16.57 | $16.88 | $16.88 | 65,702 |
| 2018-12-04 | $17.74 | $17.99 | $16.98 | $17.00 | $17.00 | 97,508 |
| 2018-12-03 | $17.75 | $17.95 | $17.58 | $17.86 | $17.86 | 66,535 |
| 2018-11-30 | $17.88 | $18.04 | $17.58 | $17.64 | $17.64 | 86,319 |
| 2018-11-29 | $17.44 | $18.22 | $17.44 | $17.87 | $17.87 | 106,808 |
| 2018-11-28 | $17.08 | $17.68 | $16.73 | $17.61 | $17.61 | 103,316 |
| 2018-11-27 | $17.11 | $17.61 | $16.98 | $17.05 | $17.05 | 61,940 |
| 2018-11-26 | $17.38 | $17.57 | $16.78 | $17.25 | $17.25 | 72,205 |
| 2018-11-23 | $16.97 | $17.68 | $16.97 | $17.25 | $17.25 | 32,178 |
| 2018-11-21 | $16.81 | $17.60 | $16.81 | $17.11 | $17.11 | 49,523 |
| 2018-11-20 | $16.84 | $17.30 | $16.75 | $16.75 | $16.75 | 57,811 |
| 2018-11-19 | $17.34 | $17.57 | $16.96 | $17.01 | $17.01 | 56,448 |
| 2018-11-16 | $17.29 | $17.65 | $17.29 | $17.40 | $17.40 | 66,463 |
| 2018-11-15 | $17.14 | $17.71 | $17.14 | $17.44 | $17.44 | 68,874 |
| 2018-11-14 | $17.51 | $17.88 | $17.16 | $17.20 | $17.20 | 77,681 |
| 2018-11-13 | $17.51 | $18.15 | $17.15 | $17.42 | $17.42 | 92,256 |
| 2018-11-12 | $17.89 | $18.28 | $17.41 | $17.44 | $17.44 | 66,013 |
| 2018-11-09 | $18.00 | $18.20 | $17.86 | $17.93 | $17.93 | 62,296 |
| 2018-11-08 | $17.72 | $18.40 | $17.72 | $18.02 | $18.02 | 71,535 |
| 2018-11-07 | $17.98 | $18.89 | $16.85 | $17.96 | $17.96 | 81,584 |
| 2018-11-06 | $19.01 | $19.67 | $18.76 | $18.99 | $18.99 | 47,395 |
| 2018-11-05 | $19.11 | $19.42 | $18.73 | $19.04 | $19.04 | 35,424 |
| 2018-11-02 | $18.78 | $19.23 | $18.78 | $19.12 | $19.12 | 37,391 |
| 2018-11-01 | $18.44 | $19.06 | $18.44 | $18.75 | $18.75 | 42,071 |
| 2018-10-31 | $18.78 | $19.00 | $18.31 | $18.40 | $18.40 | 47,001 |
| 2018-10-30 | $18.08 | $18.97 | $18.08 | $18.57 | $18.57 | 65,581 |
| 2018-10-29 | $18.43 | $18.80 | $17.79 | $18.09 | $18.09 | 44,266 |
| 2018-10-26 | $18.02 | $18.86 | $17.87 | $18.22 | $18.22 | 50,587 |
| 2018-10-25 | $18.28 | $18.90 | $17.60 | $18.27 | $18.27 | 63,732 |
| 2018-10-24 | $19.07 | $19.11 | $18.15 | $18.20 | $18.20 | 51,745 |
| 2018-10-23 | $17.95 | $18.84 | $17.84 | $18.74 | $18.74 | 61,735 |
| 2018-10-22 | $18.16 | $18.63 | $18.09 | $18.22 | $18.22 | 41,970 |
| 2018-10-19 | $18.01 | $18.20 | $17.82 | $18.07 | $18.07 | 51,259 |
| 2018-10-18 | $18.75 | $18.82 | $18.02 | $18.05 | $18.05 | 42,900 |
| 2018-10-17 | $18.58 | $18.83 | $18.46 | $18.79 | $18.79 | 45,250 |
| 2018-10-16 | $18.16 | $18.77 | $18.03 | $18.69 | $18.69 | 59,612 |
| 2018-10-15 | $18.03 | $18.50 | $17.95 | $18.07 | $18.07 | 39,589 |
| 2018-10-12 | $19.05 | $19.05 | $17.74 | $18.02 | $18.02 | 63,203 |
| 2018-10-11 | $18.80 | $19.15 | $18.39 | $18.75 | $18.75 | 74,273 |
| 2018-10-10 | $19.87 | $20.19 | $18.90 | $18.92 | $18.92 | 68,283 |
| 2018-10-09 | $19.86 | $20.17 | $19.86 | $19.94 | $19.94 | 43,210 |
| 2018-10-08 | $19.86 | $20.09 | $19.81 | $19.87 | $19.87 | 30,474 |
| 2018-10-05 | $20.10 | $20.10 | $19.54 | $19.92 | $19.92 | 30,346 |
| 2018-10-04 | $19.82 | $20.19 | $19.67 | $20.09 | $20.09 | 36,866 |
| 2018-10-03 | $19.60 | $20.18 | $19.60 | $19.89 | $19.89 | 25,558 |
| 2018-10-02 | $19.23 | $19.72 | $19.23 | $19.58 | $19.58 | 41,830 |
| 2018-10-01 | $19.70 | $19.98 | $19.26 | $19.28 | $19.28 | 40,256 |
| 2018-09-28 | $19.20 | $19.85 | $19.15 | $19.65 | $19.65 | 38,518 |
| 2018-09-27 | $19.25 | $19.53 | $19.25 | $19.30 | $19.30 | 34,032 |
| 2018-09-26 | $19.15 | $19.52 | $19.00 | $19.25 | $19.25 | 29,288 |
| 2018-09-25 | $19.45 | $19.60 | $19.15 | $19.20 | $19.20 | 35,022 |
| 2018-09-24 | $19.60 | $19.75 | $19.30 | $19.45 | $19.45 | 38,744 |
| 2018-09-21 | $19.35 | $19.85 | $19.35 | $19.70 | $19.70 | 122,723 |
| 2018-09-20 | $19.10 | $19.60 | $19.10 | $19.40 | $19.40 | 29,923 |
| 2018-09-19 | $19.15 | $19.75 | $18.90 | $19.00 | $19.00 | 44,128 |
| 2018-09-18 | $18.95 | $19.50 | $18.95 | $19.20 | $19.20 | 101,942 |
| 2018-09-17 | $19.10 | $19.45 | $18.85 | $18.85 | $18.85 | 41,556 |
| 2018-09-14 | $19.00 | $19.45 | $19.00 | $19.15 | $19.15 | 43,540 |
| 2018-09-13 | $19.15 | $19.30 | $19.00 | $19.05 | $19.05 | 20,786 |
| 2018-09-12 | $19.10 | $19.25 | $19.00 | $19.10 | $19.10 | 38,041 |
| 2018-09-11 | $19.18 | $19.35 | $19.00 | $19.05 | $19.05 | 31,611 |
| 2018-09-10 | $19.30 | $19.35 | $18.95 | $19.05 | $19.05 | 25,868 |
| 2018-09-07 | $18.95 | $19.35 | $18.95 | $19.30 | $19.30 | 28,760 |
| 2018-09-06 | $19.00 | $19.20 | $18.90 | $18.95 | $18.95 | 32,828 |
| 2018-09-05 | $19.50 | $19.50 | $17.88 | $19.00 | $19.00 | 43,100 |
| 2018-09-04 | $19.80 | $19.80 | $19.40 | $19.50 | $19.50 | 27,084 |
| 2018-08-31 | $19.50 | $19.90 | $19.50 | $19.80 | $19.80 | 23,259 |
| 2018-08-30 | $19.50 | $19.75 | $19.35 | $19.60 | $19.60 | 22,694 |
| 2018-08-29 | $19.60 | $19.70 | $19.48 | $19.55 | $19.55 | 31,506 |
| 2018-08-28 | $19.85 | $19.85 | $19.30 | $19.75 | $19.75 | 41,742 |
| 2018-08-27 | $20.00 | $20.05 | $19.75 | $19.80 | $19.80 | 17,661 |
| 2018-08-24 | $20.05 | $20.05 | $19.85 | $19.90 | $19.90 | 28,870 |
| 2018-08-23 | $19.95 | $20.10 | $19.85 | $20.00 | $20.00 | 35,886 |
| 2018-08-22 | $19.95 | $20.10 | $19.95 | $20.00 | $20.00 | 43,966 |
| 2018-08-21 | $20.00 | $20.40 | $19.90 | $20.00 | $20.00 | 26,244 |
| 2018-08-20 | $19.75 | $20.10 | $19.60 | $20.05 | $20.05 | 20,914 |
| 2018-08-17 | $19.80 | $19.95 | $19.45 | $19.70 | $19.70 | 34,617 |
| 2018-08-16 | $20.05 | $20.39 | $19.85 | $19.90 | $19.90 | 35,830 |
| 2018-08-15 | $20.50 | $20.50 | $19.75 | $19.95 | $19.95 | 34,633 |
| 2018-08-14 | $20.20 | $20.80 | $20.10 | $20.60 | $20.60 | 34,457 |
| 2018-08-13 | $19.60 | $20.30 | $19.60 | $20.10 | $20.10 | 46,640 |
| 2018-08-10 | $19.55 | $19.70 | $19.35 | $19.50 | $19.50 | 44,819 |
| 2018-08-09 | $19.94 | $20.10 | $19.55 | $19.60 | $19.60 | 37,953 |
| 2018-08-08 | $20.05 | $20.05 | $19.75 | $19.85 | $19.85 | 34,263 |
| 2018-08-07 | $20.40 | $20.65 | $20.00 | $20.10 | $20.10 | 23,420 |
| 2018-08-06 | $19.75 | $20.55 | $19.65 | $20.30 | $20.30 | 44,678 |
| 2018-08-03 | $19.45 | $19.95 | $19.10 | $19.75 | $19.75 | 60,927 |
| 2018-08-02 | $20.00 | $20.35 | $19.10 | $19.40 | $19.40 | 62,075 |
| 2018-08-01 | $20.35 | $20.55 | $20.15 | $20.20 | $20.20 | 52,602 |
| 2018-07-31 | $20.00 | $20.90 | $20.00 | $20.35 | $20.35 | 57,577 |
| 2018-07-30 | $20.05 | $20.60 | $19.90 | $20.00 | $20.00 | 44,508 |
| 2018-07-27 | $20.20 | $20.35 | $20.00 | $20.05 | $20.05 | 28,700 |
| 2018-07-26 | $19.70 | $20.60 | $19.70 | $20.25 | $20.25 | 60,003 |
| 2018-07-25 | $19.75 | $19.90 | $19.60 | $19.75 | $19.75 | 32,854 |
| 2018-07-24 | $20.00 | $20.10 | $19.70 | $19.70 | $19.70 | 29,855 |
| 2018-07-23 | $20.00 | $20.19 | $19.75 | $19.95 | $19.95 | 21,077 |
| 2018-07-20 | $20.05 | $20.20 | $19.95 | $20.00 | $20.00 | 21,689 |
| 2018-07-19 | $19.70 | $20.20 | $19.70 | $20.05 | $20.05 | 36,398 |
| 2018-07-18 | $19.60 | $20.05 | $19.60 | $19.80 | $19.80 | 28,015 |
| 2018-07-17 | $19.60 | $20.10 | $19.60 | $19.70 | $19.70 | 33,747 |
| 2018-07-16 | $19.35 | $20.00 | $19.35 | $19.65 | $19.65 | 50,327 |
| 2018-07-13 | $19.65 | $19.80 | $19.30 | $19.35 | $19.35 | 44,999 |
| 2018-07-12 | $19.85 | $19.90 | $19.65 | $19.65 | $19.65 | 32,758 |
| 2018-07-11 | $19.75 | $20.10 | $19.55 | $19.70 | $19.70 | 41,563 |
| 2018-07-10 | $20.10 | $20.35 | $20.00 | $20.00 | $20.00 | 25,325 |
| 2018-07-09 | $20.30 | $20.30 | $20.05 | $20.10 | $20.10 | 21,181 |
| 2018-07-06 | $20.05 | $20.30 | $20.05 | $20.20 | $20.20 | 26,301 |
| 2018-07-05 | $19.50 | $20.15 | $19.50 | $20.05 | $20.05 | 53,072 |
| 2018-07-03 | $19.40 | $19.80 | $19.30 | $19.40 | $19.40 | 36,595 |
| 2018-07-02 | $18.25 | $19.42 | $18.25 | $19.40 | $19.40 | 53,290 |
| 2018-06-29 | $18.60 | $18.70 | $18.30 | $18.30 | $18.30 | 35,064 |
| 2018-06-28 | $18.75 | $18.85 | $18.50 | $18.60 | $18.60 | 41,328 |
| 2018-06-27 | $19.20 | $19.20 | $18.60 | $18.75 | $18.75 | 56,917 |
| 2018-06-26 | $18.95 | $19.25 | $18.90 | $19.20 | $19.20 | 27,308 |
| 2018-06-25 | $18.85 | $19.05 | $18.70 | $18.85 | $18.85 | 27,894 |
| 2018-06-22 | $19.15 | $19.28 | $18.80 | $19.00 | $19.00 | 109,869 |
| 2018-06-21 | $19.25 | $19.25 | $18.95 | $19.10 | $19.10 | 29,586 |
| 2018-06-20 | $19.15 | $19.60 | $18.95 | $19.20 | $19.20 | 35,320 |
| 2018-06-19 | $19.15 | $19.30 | $18.60 | $19.15 | $19.15 | 34,241 |
| 2018-06-18 | $19.20 | $19.53 | $18.95 | $19.25 | $19.25 | 46,236 |
| 2018-06-15 | $18.55 | $19.45 | $18.55 | $19.35 | $19.35 | 104,624 |
| 2018-06-14 | $18.60 | $18.80 | $18.40 | $18.60 | $18.60 | 50,410 |
| 2018-06-13 | $18.85 | $18.85 | $18.45 | $18.50 | $18.50 | 41,680 |
| 2018-06-12 | $19.00 | $19.05 | $18.73 | $18.80 | $18.80 | 37,647 |
| 2018-06-11 | $19.10 | $19.26 | $19.00 | $19.00 | $19.00 | 30,136 |
| 2018-06-08 | $19.25 | $19.40 | $19.05 | $19.10 | $19.10 | 29,344 |
| 2018-06-07 | $19.55 | $19.70 | $19.20 | $19.30 | $19.30 | 32,512 |
| 2018-06-06 | $19.60 | $19.60 | $19.40 | $19.50 | $19.50 | 59,240 |
| 2018-06-05 | $19.20 | $19.70 | $19.20 | $19.55 | $19.55 | 53,467 |
| 2018-06-04 | $19.10 | $19.45 | $19.10 | $19.30 | $19.30 | 48,908 |
| 2018-06-01 | $18.75 | $19.05 | $18.65 | $19.00 | $19.00 | 44,479 |
| 2018-05-31 | $18.85 | $18.95 | $18.60 | $18.70 | $18.70 | 40,591 |
| 2018-05-30 | $18.80 | $19.00 | $18.60 | $18.80 | $18.80 | 52,094 |
| 2018-05-29 | $18.15 | $18.75 | $18.15 | $18.70 | $18.70 | 35,983 |
| 2018-05-25 | $18.40 | $18.50 | $18.05 | $18.25 | $18.25 | 33,207 |
| 2018-05-24 | $18.50 | $18.65 | $18.35 | $18.45 | $18.45 | 39,255 |
| 2018-05-23 | $17.85 | $18.55 | $17.75 | $18.55 | $18.55 | 31,936 |
| 2018-05-22 | $18.10 | $18.25 | $17.75 | $17.90 | $17.90 | 26,813 |
| 2018-05-21 | $18.05 | $18.20 | $17.95 | $18.10 | $18.10 | 17,285 |
| 2018-05-18 | $18.00 | $18.20 | $17.80 | $17.95 | $17.95 | 35,854 |
| 2018-05-17 | $17.90 | $18.10 | $17.80 | $17.90 | $17.90 | 31,982 |
| 2018-05-16 | $17.80 | $18.05 | $17.70 | $17.85 | $17.85 | 45,538 |
| 2018-05-15 | $17.75 | $17.85 | $17.50 | $17.70 | $17.70 | 39,441 |
| 2018-05-14 | $18.15 | $18.25 | $17.70 | $17.85 | $17.85 | 56,522 |
| 2018-05-11 | $18.15 | $18.30 | $18.01 | $18.20 | $18.20 | 23,860 |
| 2018-05-10 | $18.10 | $18.20 | $17.95 | $18.10 | $18.10 | 15,051 |
| 2018-05-09 | $18.10 | $18.35 | $18.05 | $18.10 | $18.10 | 23,687 |
| 2018-05-08 | $17.75 | $18.10 | $17.70 | $18.00 | $18.00 | 29,454 |
| 2018-05-07 | $17.95 | $18.10 | $17.60 | $17.80 | $17.80 | 39,366 |
| 2018-05-04 | $17.40 | $18.25 | $17.40 | $18.00 | $18.00 | 39,689 |
| 2018-05-03 | $16.55 | $17.60 | $16.45 | $17.40 | $17.40 | 62,644 |
| 2018-05-02 | $16.00 | $16.60 | $16.00 | $16.30 | $16.30 | 25,655 |
| 2018-05-01 | $15.80 | $16.20 | $15.80 | $16.00 | $16.00 | 31,251 |
| 2018-04-30 | $15.90 | $16.00 | $15.85 | $15.85 | $15.85 | 46,458 |
| 2018-04-27 | $16.35 | $16.90 | $15.85 | $15.90 | $15.90 | 46,372 |
| 2018-04-26 | $16.55 | $16.55 | $16.25 | $16.30 | $16.30 | 21,204 |
| 2018-04-25 | $16.65 | $16.85 | $16.50 | $16.55 | $16.55 | 23,866 |
| 2018-04-24 | $16.80 | $17.10 | $16.55 | $16.70 | $16.70 | 36,864 |
| 2018-04-23 | $16.60 | $16.90 | $16.60 | $16.80 | $16.80 | 35,996 |
| 2018-04-20 | $16.65 | $16.80 | $16.40 | $16.65 | $16.65 | 56,181 |
| 2018-04-19 | $16.95 | $17.00 | $16.70 | $16.75 | $16.75 | 30,268 |
| 2018-04-18 | $17.35 | $17.35 | $16.85 | $16.93 | $16.93 | 59,084 |
| 2018-04-17 | $16.95 | $17.50 | $16.95 | $17.40 | $17.40 | 75,270 |
| 2018-04-16 | $16.75 | $17.10 | $16.68 | $17.00 | $17.00 | 35,047 |
| 2018-04-13 | $16.55 | $16.70 | $16.43 | $16.65 | $16.65 | 38,593 |
| 2018-04-12 | $16.85 | $16.95 | $16.10 | $16.55 | $16.55 | 35,877 |
| 2018-04-11 | $16.70 | $16.90 | $16.70 | $16.80 | $16.80 | 25,800 |
| 2018-04-10 | $16.40 | $17.00 | $16.20 | $16.75 | $16.75 | 43,320 |
| 2018-04-09 | $16.40 | $16.50 | $16.20 | $16.20 | $16.20 | 30,546 |
| 2018-04-06 | $16.55 | $16.55 | $16.00 | $16.30 | $16.30 | 44,563 |
| 2018-04-05 | $17.15 | $17.15 | $16.50 | $16.55 | $16.55 | 41,956 |
| 2018-04-04 | $16.75 | $17.05 | $16.50 | $17.00 | $17.00 | 35,540 |
| 2018-04-03 | $16.60 | $16.95 | $16.35 | $16.80 | $16.80 | 57,973 |
| 2018-04-02 | $16.10 | $16.90 | $16.10 | $16.50 | $16.50 | 88,562 |
| 2018-03-29 | $15.95 | $16.60 | $15.90 | $16.15 | $16.15 | 354,339 |
| 2018-03-28 | $16.25 | $16.25 | $15.75 | $15.90 | $15.90 | 82,176 |
| 2018-03-27 | $16.80 | $16.95 | $16.15 | $16.20 | $16.20 | 65,583 |
| 2018-03-26 | $16.55 | $16.95 | $16.30 | $16.80 | $16.80 | 81,295 |
| 2018-03-23 | $17.00 | $17.00 | $16.22 | $16.30 | $16.30 | 151,230 |
| 2018-03-22 | $17.30 | $17.40 | $16.90 | $17.00 | $17.00 | 56,416 |
| 2018-03-21 | $17.55 | $17.85 | $17.40 | $17.50 | $17.50 | 42,657 |
| 2018-03-20 | $17.85 | $18.00 | $17.40 | $17.55 | $17.55 | 83,404 |
| 2018-03-19 | $18.05 | $18.15 | $17.30 | $17.90 | $17.90 | 105,446 |
| 2018-03-16 | $17.80 | $18.45 | $17.80 | $18.30 | $18.30 | 183,174 |
| 2018-03-15 | $17.80 | $18.00 | $17.60 | $17.85 | $17.85 | 49,889 |
| 2018-03-14 | $18.15 | $18.15 | $17.70 | $17.75 | $17.75 | 32,351 |
| 2018-03-13 | $18.25 | $18.35 | $17.93 | $18.05 | $18.05 | 35,618 |
| 2018-03-12 | $18.00 | $18.15 | $17.65 | $18.15 | $18.15 | 45,569 |
| 2018-03-09 | $17.80 | $18.00 | $17.60 | $18.00 | $18.00 | 50,344 |
| 2018-03-08 | $17.65 | $17.75 | $17.30 | $17.65 | $17.65 | 38,098 |
| 2018-03-07 | $17.00 | $17.70 | $17.00 | $17.60 | $17.60 | 35,111 |
| 2018-03-06 | $17.20 | $17.30 | $16.95 | $17.10 | $17.10 | 29,915 |
| 2018-03-05 | $18.00 | $18.00 | $16.95 | $17.15 | $17.15 | 43,408 |
| 2018-03-02 | $17.70 | $17.90 | $17.55 | $17.80 | $17.80 | 42,521 |
| 2018-03-01 | $17.40 | $18.05 | $17.15 | $17.75 | $17.75 | 79,868 |
| 2018-02-28 | $17.65 | $17.70 | $17.05 | $17.35 | $17.35 | 70,238 |
| 2018-02-27 | $18.15 | $18.28 | $17.65 | $17.65 | $17.65 | 33,135 |
| 2018-02-26 | $18.00 | $18.30 | $17.80 | $18.15 | $18.15 | 39,007 |
| 2018-02-23 | $18.00 | $18.15 | $17.80 | $18.00 | $18.00 | 37,162 |
| 2018-02-22 | $17.95 | $18.00 | $17.60 | $17.85 | $17.85 | 42,065 |
| 2018-02-21 | $17.85 | $18.15 | $17.40 | $17.95 | $17.95 | 66,518 |
| 2018-02-20 | $17.30 | $18.00 | $17.30 | $17.90 | $17.90 | 59,749 |
| 2018-02-16 | $17.45 | $17.75 | $17.35 | $17.45 | $17.45 | 53,156 |
| 2018-02-15 | $17.40 | $17.60 | $17.20 | $17.50 | $17.50 | 68,942 |
| 2018-02-14 | $17.10 | $17.65 | $17.10 | $17.35 | $17.35 | 73,004 |
| 2018-02-13 | $16.80 | $17.50 | $16.70 | $17.35 | $17.35 | 122,796 |
| 2018-02-12 | $17.10 | $17.13 | $16.55 | $16.95 | $16.95 | 70,964 |
| 2018-02-09 | $17.00 | $17.30 | $16.50 | $17.05 | $17.05 | 67,720 |
| 2018-02-08 | $17.55 | $17.55 | $16.70 | $16.95 | $16.95 | 83,086 |
| 2018-02-07 | $17.55 | $18.85 | $17.40 | $17.60 | $17.60 | 71,491 |
| 2018-02-06 | $17.40 | $17.90 | $17.10 | $17.70 | $17.70 | 84,414 |
| 2018-02-05 | $18.50 | $18.70 | $17.70 | $17.75 | $17.75 | 71,195 |
| 2018-02-02 | $18.75 | $18.85 | $18.30 | $18.50 | $18.50 | 67,794 |
| 2018-02-01 | $18.20 | $19.10 | $18.05 | $18.85 | $18.85 | 78,443 |
| 2018-01-31 | $18.95 | $19.70 | $18.45 | $18.50 | $18.50 | 79,648 |
| 2018-01-30 | $18.65 | $18.90 | $18.50 | $18.85 | $18.85 | 55,087 |
| 2018-01-29 | $18.75 | $18.85 | $18.65 | $18.80 | $18.80 | 74,534 |
| 2018-01-26 | $18.65 | $18.85 | $18.35 | $18.85 | $18.85 | 50,961 |
| 2018-01-25 | $18.75 | $18.90 | $18.35 | $18.55 | $18.55 | 50,519 |
| 2018-01-24 | $18.75 | $19.05 | $18.55 | $18.65 | $18.65 | 66,972 |
| 2018-01-23 | $18.75 | $19.00 | $18.65 | $18.80 | $18.80 | 41,615 |
| 2018-01-22 | $19.05 | $19.25 | $18.75 | $18.85 | $18.85 | 30,982 |
| 2018-01-19 | $18.90 | $19.25 | $18.75 | $19.20 | $19.20 | 41,118 |
| 2018-01-18 | $19.15 | $19.30 | $18.80 | $18.90 | $18.90 | 38,416 |
| 2018-01-17 | $18.95 | $19.20 | $18.65 | $19.15 | $19.15 | 46,640 |
| 2018-01-16 | $19.30 | $19.50 | $18.85 | $18.90 | $18.90 | 49,654 |
| 2018-01-12 | $19.20 | $19.35 | $19.00 | $19.30 | $19.30 | 83,345 |
| 2018-01-11 | $18.75 | $19.35 | $18.75 | $19.10 | $19.10 | 44,345 |
| 2018-01-10 | $18.75 | $18.95 | $18.60 | $18.75 | $18.75 | 36,041 |
| 2018-01-09 | $19.05 | $19.25 | $18.75 | $18.85 | $18.85 | 41,384 |
| 2018-01-08 | $18.85 | $19.25 | $18.85 | $19.05 | $19.05 | 85,357 |
| 2018-01-05 | $19.00 | $19.10 | $18.75 | $19.00 | $19.00 | 45,752 |
| 2018-01-04 | $19.00 | $19.05 | $18.70 | $18.90 | $18.90 | 35,439 |
| 2018-01-03 | $18.50 | $19.00 | $18.40 | $18.85 | $18.85 | 64,719 |
| 2018-01-02 | $18.30 | $19.15 | $18.30 | $18.55 | $18.55 | 53,539 |
| 2017-12-29 | $18.55 | $18.70 | $18.14 | $18.25 | $18.25 | 71,565 |
| 2017-12-28 | $18.75 | $19.20 | $18.50 | $18.70 | $18.70 | 27,648 |
| 2017-12-27 | $18.85 | $19.05 | $18.60 | $18.75 | $18.75 | 20,690 |
| 2017-12-26 | $18.95 | $19.10 | $18.65 | $18.80 | $18.80 | 26,192 |
| 2017-12-22 | $19.30 | $19.30 | $18.80 | $19.05 | $19.05 | 77,330 |
| 2017-12-21 | $19.35 | $19.65 | $19.30 | $19.40 | $19.40 | 19,885 |
| 2017-12-20 | $19.55 | $19.60 | $19.30 | $19.30 | $19.30 | 23,232 |
| 2017-12-19 | $19.80 | $19.95 | $19.40 | $19.55 | $19.55 | 50,499 |
| 2017-12-18 | $20.15 | $20.70 | $19.75 | $19.80 | $19.80 | 30,288 |
| 2017-12-15 | $19.35 | $20.40 | $19.35 | $19.95 | $19.95 | 189,998 |
| 2017-12-14 | $20.50 | $20.50 | $19.30 | $19.35 | $19.35 | 73,219 |
| 2017-12-13 | $20.35 | $20.70 | $20.25 | $20.45 | $20.45 | 52,831 |
| 2017-12-12 | $20.35 | $20.45 | $20.15 | $20.30 | $20.30 | 35,613 |
| 2017-12-11 | $20.55 | $20.55 | $20.15 | $20.25 | $20.25 | 45,268 |
| 2017-12-08 | $20.95 | $20.96 | $20.45 | $20.50 | $20.50 | 47,781 |
| 2017-12-07 | $20.55 | $21.08 | $20.55 | $20.75 | $20.75 | 134,036 |
| 2017-12-06 | $20.65 | $20.83 | $20.53 | $20.55 | $20.55 | 70,734 |
| 2017-12-05 | $20.50 | $20.70 | $20.40 | $20.65 | $20.65 | 61,920 |
| 2017-12-04 | $21.10 | $21.15 | $20.25 | $20.35 | $20.35 | 88,377 |
| 2017-12-01 | $20.80 | $21.15 | $20.65 | $20.85 | $20.85 | 136,789 |
| 2017-11-30 | $20.85 | $21.00 | $20.65 | $20.85 | $20.85 | 66,868 |
| 2017-11-29 | $20.55 | $20.90 | $20.50 | $20.80 | $20.80 | 57,331 |
| 2017-11-28 | $20.15 | $20.65 | $20.05 | $20.55 | $20.55 | 55,608 |
| 2017-11-27 | $20.25 | $20.35 | $19.95 | $20.20 | $20.20 | 45,709 |
| 2017-11-24 | $20.40 | $20.50 | $20.20 | $20.25 | $20.25 | 28,008 |
| 2017-11-22 | $20.55 | $20.80 | $20.35 | $20.35 | $20.35 | 32,045 |
| 2017-11-21 | $20.40 | $20.60 | $20.10 | $20.45 | $20.45 | 60,422 |
| 2017-11-20 | $20.15 | $20.30 | $20.05 | $20.20 | $20.20 | 47,809 |
| 2017-11-17 | $20.15 | $20.25 | $20.00 | $20.15 | $20.15 | 50,248 |
| 2017-11-16 | $20.05 | $20.60 | $19.95 | $20.30 | $20.30 | 50,341 |
| 2017-11-15 | $19.80 | $20.05 | $19.48 | $20.00 | $20.00 | 85,235 |
| 2017-11-14 | $19.90 | $20.20 | $19.90 | $20.00 | $20.00 | 38,869 |
| 2017-11-13 | $19.50 | $19.98 | $19.50 | $19.95 | $19.95 | 57,446 |
| 2017-11-10 | $19.40 | $19.75 | $19.25 | $19.60 | $19.60 | 62,611 |
| 2017-11-09 | $19.50 | $19.50 | $19.05 | $19.40 | $19.40 | 69,872 |
| 2017-11-08 | $19.30 | $19.75 | $19.25 | $19.50 | $19.50 | 70,170 |
| 2017-11-07 | $20.10 | $20.45 | $18.70 | $19.35 | $19.35 | 139,010 |
| 2017-11-06 | $19.55 | $20.35 | $19.55 | $20.05 | $20.05 | 111,602 |
| 2017-11-03 | $20.00 | $20.00 | $19.25 | $19.50 | $19.50 | 148,897 |
| 2017-11-02 | $21.80 | $21.80 | $19.90 | $20.00 | $20.00 | 135,731 |
| 2017-11-01 | $22.30 | $22.30 | $21.70 | $21.85 | $21.85 | 40,899 |
| 2017-10-31 | $22.05 | $22.30 | $21.85 | $22.00 | $22.00 | 79,230 |
| 2017-10-30 | $22.20 | $22.20 | $21.60 | $21.75 | $21.75 | 39,564 |
| 2017-10-27 | $21.90 | $22.25 | $21.50 | $22.20 | $22.20 | 45,952 |
| 2017-10-26 | $22.00 | $22.15 | $21.55 | $21.90 | $21.90 | 42,578 |
| 2017-10-25 | $21.65 | $22.00 | $21.60 | $21.80 | $21.80 | 31,712 |
| 2017-10-24 | $21.75 | $21.90 | $21.60 | $21.65 | $21.65 | 24,020 |
| 2017-10-23 | $22.00 | $22.05 | $21.50 | $21.65 | $21.65 | 44,211 |
| 2017-10-20 | $21.95 | $22.25 | $21.83 | $21.90 | $21.90 | 77,432 |
| 2017-10-19 | $21.80 | $22.10 | $21.65 | $21.95 | $21.95 | 93,444 |
| 2017-10-18 | $22.00 | $22.20 | $21.75 | $21.85 | $21.85 | 52,811 |
| 2017-10-17 | $21.90 | $22.05 | $21.70 | $21.90 | $21.90 | 49,615 |
| 2017-10-16 | $22.25 | $22.45 | $21.85 | $21.90 | $21.90 | 84,994 |
| 2017-10-13 | $22.00 | $22.30 | $21.90 | $22.20 | $22.20 | 44,363 |
| 2017-10-12 | $21.60 | $22.05 | $21.60 | $22.00 | $22.00 | 40,934 |
| 2017-10-11 | $21.90 | $22.00 | $21.70 | $21.80 | $21.80 | 38,441 |
| 2017-10-10 | $21.70 | $22.00 | $21.70 | $21.95 | $21.95 | 69,090 |
| 2017-10-09 | $21.90 | $22.05 | $21.50 | $21.70 | $21.70 | 36,362 |
| 2017-10-06 | $21.55 | $21.90 | $21.55 | $21.85 | $21.85 | 28,370 |
| 2017-10-05 | $21.55 | $21.80 | $21.35 | $21.70 | $21.70 | 80,409 |
| 2017-10-04 | $21.65 | $21.85 | $21.40 | $21.55 | $21.55 | 97,770 |
| 2017-10-03 | $22.20 | $22.20 | $21.55 | $21.60 | $21.60 | 86,250 |
| 2017-10-02 | $21.80 | $22.28 | $21.75 | $22.05 | $22.05 | 216,211 |
| 2017-09-29 | $21.90 | $22.00 | $21.55 | $21.65 | $21.65 | 79,787 |
| 2017-09-28 | $21.70 | $22.05 | $21.65 | $21.85 | $21.85 | 56,191 |
| 2017-09-27 | $21.20 | $22.00 | $21.10 | $21.75 | $21.75 | 124,063 |
| 2017-09-26 | $20.90 | $21.18 | $20.88 | $20.95 | $20.95 | 79,427 |
| 2017-09-25 | $20.85 | $21.05 | $20.45 | $20.90 | $20.90 | 77,072 |
| 2017-09-22 | $20.70 | $21.10 | $20.70 | $20.85 | $20.85 | 86,982 |
| 2017-09-21 | $20.60 | $20.85 | $20.52 | $20.70 | $20.70 | 41,683 |
| 2017-09-20 | $20.65 | $20.90 | $20.50 | $20.60 | $20.60 | 46,327 |
| 2017-09-19 | $20.60 | $21.05 | $20.55 | $20.65 | $20.65 | 63,706 |
| 2017-09-18 | $21.05 | $21.20 | $20.60 | $20.70 | $20.70 | 119,673 |
| 2017-09-15 | $20.10 | $21.10 | $19.90 | $21.10 | $21.10 | 255,774 |
| 2017-09-14 | $19.80 | $20.10 | $19.65 | $20.10 | $20.10 | 25,184 |
| 2017-09-13 | $19.80 | $20.15 | $19.75 | $19.90 | $19.90 | 45,808 |
| 2017-09-12 | $19.75 | $20.10 | $19.65 | $19.80 | $19.80 | 48,347 |
| 2017-09-11 | $19.20 | $19.85 | $19.20 | $19.70 | $19.70 | 45,060 |
| 2017-09-08 | $19.05 | $19.41 | $19.05 | $19.15 | $19.15 | 36,594 |
| 2017-09-07 | $19.35 | $19.50 | $19.05 | $19.25 | $19.25 | 33,293 |
| 2017-09-06 | $19.30 | $19.35 | $19.10 | $19.35 | $19.35 | 28,401 |
| 2017-09-05 | $19.35 | $19.49 | $19.05 | $19.10 | $19.10 | 55,640 |
| 2017-09-01 | $19.20 | $19.40 | $19.00 | $19.35 | $19.35 | 51,762 |
| 2017-08-31 | $19.05 | $19.15 | $18.95 | $19.05 | $19.05 | 59,790 |
| 2017-08-30 | $18.80 | $19.20 | $18.65 | $18.90 | $18.90 | 37,361 |
| 2017-08-29 | $18.40 | $18.98 | $18.40 | $18.85 | $18.85 | 39,625 |
| 2017-08-28 | $18.70 | $18.75 | $18.43 | $18.60 | $18.60 | 47,050 |
| 2017-08-25 | $18.55 | $18.80 | $18.45 | $18.60 | $18.60 | 51,518 |
| 2017-08-24 | $18.50 | $18.60 | $18.35 | $18.45 | $18.45 | 28,466 |
| 2017-08-23 | $18.10 | $18.40 | $18.10 | $18.35 | $18.35 | 25,129 |
| 2017-08-22 | $18.45 | $18.60 | $18.30 | $18.40 | $18.40 | 26,426 |
| 2017-08-21 | $18.30 | $18.75 | $18.10 | $18.30 | $18.30 | 49,814 |
| 2017-08-18 | $18.15 | $18.70 | $18.15 | $18.40 | $18.40 | 50,238 |
| 2017-08-17 | $18.80 | $18.90 | $18.30 | $18.35 | $18.35 | 44,867 |
| 2017-08-16 | $19.12 | $19.35 | $18.85 | $18.95 | $18.95 | 34,294 |
| 2017-08-15 | $19.00 | $19.20 | $18.95 | $19.00 | $19.00 | 49,954 |
| 2017-08-14 | $18.55 | $19.05 | $18.05 | $19.05 | $19.05 | 50,470 |
| 2017-08-11 | $19.00 | $19.00 | $18.45 | $18.55 | $18.55 | 44,175 |
| 2017-08-10 | $18.85 | $19.05 | $18.75 | $18.80 | $18.80 | 56,188 |
| 2017-08-09 | $19.10 | $19.35 | $18.70 | $19.10 | $19.10 | 43,605 |
| 2017-08-08 | $19.00 | $19.45 | $18.90 | $19.10 | $19.10 | 55,288 |
| 2017-08-07 | $18.90 | $19.10 | $18.80 | $18.98 | $18.98 | 51,254 |
| 2017-08-04 | $18.70 | $19.00 | $18.65 | $18.90 | $18.90 | 68,093 |
| 2017-08-03 | $17.65 | $19.70 | $17.65 | $18.65 | $18.65 | 70,483 |
| 2017-08-02 | $19.60 | $19.65 | $18.85 | $19.00 | $19.00 | 55,411 |
| 2017-08-01 | $19.60 | $19.70 | $17.97 | $19.60 | $19.60 | 130,314 |
| 2017-07-31 | $19.30 | $19.68 | $19.00 | $19.45 | $19.45 | 71,542 |
| 2017-07-28 | $19.15 | $19.40 | $19.05 | $19.30 | $19.30 | 50,456 |
| 2017-07-27 | $19.55 | $19.65 | $19.05 | $19.20 | $19.20 | 67,303 |
| 2017-07-26 | $19.55 | $19.70 | $19.40 | $19.40 | $19.40 | 64,606 |
| 2017-07-25 | $19.80 | $20.05 | $19.55 | $19.60 | $19.60 | 53,131 |
| 2017-07-24 | $20.05 | $20.25 | $19.35 | $19.70 | $19.70 | 59,706 |
| 2017-07-21 | $20.25 | $20.25 | $19.55 | $19.90 | $19.90 | 78,629 |
| 2017-07-20 | $20.10 | $20.25 | $19.65 | $20.10 | $20.10 | 59,560 |
| 2017-07-19 | $19.70 | $20.30 | $19.45 | $20.00 | $20.00 | 160,896 |
| 2017-07-18 | $18.45 | $19.70 | $18.45 | $19.60 | $19.60 | 240,813 |
| 2017-07-17 | $18.45 | $18.80 | $18.35 | $18.60 | $18.60 | 65,508 |
| 2017-07-14 | $18.45 | $18.65 | $18.20 | $18.50 | $18.50 | 56,430 |
| 2017-07-13 | $18.50 | $18.50 | $18.15 | $18.45 | $18.45 | 41,269 |
| 2017-07-12 | $18.25 | $18.60 | $18.20 | $18.55 | $18.55 | 55,441 |
| 2017-07-11 | $18.05 | $18.20 | $17.95 | $18.10 | $18.10 | 60,851 |
| 2017-07-10 | $18.10 | $18.40 | $18.00 | $18.10 | $18.10 | 73,610 |
| 2017-07-07 | $17.95 | $18.30 | $17.95 | $18.20 | $18.20 | 45,224 |
| 2017-07-06 | $17.80 | $18.20 | $17.46 | $17.95 | $17.95 | 96,781 |
| 2017-07-05 | $18.20 | $18.45 | $17.95 | $18.00 | $18.00 | 123,066 |
| 2017-07-03 | $18.05 | $18.35 | $17.85 | $18.20 | $18.20 | 54,538 |
| 2017-06-30 | $18.25 | $18.30 | $18.00 | $18.05 | $18.05 | 98,879 |
| 2017-06-29 | $18.40 | $18.75 | $18.00 | $18.20 | $18.20 | 66,182 |
| 2017-06-28 | $17.95 | $18.50 | $17.90 | $18.45 | $18.45 | 62,997 |
| 2017-06-27 | $18.05 | $18.50 | $17.90 | $17.95 | $17.95 | 77,402 |
| 2017-06-26 | $18.20 | $18.30 | $18.05 | $18.15 | $18.15 | 58,416 |
| 2017-06-23 | $17.90 | $18.30 | $17.80 | $18.15 | $18.15 | 260,741 |
| 2017-06-22 | $18.00 | $18.15 | $17.70 | $17.95 | $17.95 | 83,307 |
| 2017-06-21 | $18.10 | $18.25 | $17.95 | $17.95 | $17.95 | 70,082 |
| 2017-06-20 | $18.10 | $18.30 | $18.03 | $18.10 | $18.10 | 70,549 |
| 2017-06-19 | $18.35 | $18.40 | $18.00 | $18.20 | $18.20 | 75,716 |
| 2017-06-16 | $18.20 | $18.35 | $18.00 | $18.30 | $18.30 | 118,822 |
| 2017-06-15 | $18.20 | $18.48 | $18.10 | $18.40 | $18.40 | 80,858 |
| 2017-06-14 | $18.35 | $18.55 | $18.10 | $18.35 | $18.35 | 75,156 |
| 2017-06-13 | $18.50 | $18.85 | $18.30 | $18.35 | $18.35 | 53,209 |
| 2017-06-12 | $18.55 | $18.75 | $18.15 | $18.60 | $18.60 | 100,380 |
| 2017-06-09 | $18.80 | $18.90 | $18.40 | $18.55 | $18.55 | 105,994 |
| 2017-06-08 | $18.30 | $18.75 | $18.15 | $18.65 | $18.65 | 88,694 |
| 2017-06-07 | $18.15 | $18.45 | $18.00 | $18.25 | $18.25 | 90,382 |
| 2017-06-06 | $18.20 | $18.45 | $18.03 | $18.20 | $18.20 | 74,864 |
| 2017-06-05 | $18.60 | $18.75 | $18.30 | $18.35 | $18.35 | 160,997 |
| 2017-06-02 | $18.00 | $18.65 | $18.00 | $18.55 | $18.55 | 180,332 |
| 2017-06-01 | $17.55 | $18.10 | $17.55 | $18.05 | $18.05 | 143,293 |
| 2017-05-31 | $17.05 | $17.40 | $16.85 | $17.40 | $17.40 | 69,104 |
| 2017-05-30 | $17.25 | $17.35 | $17.00 | $17.00 | $17.00 | 116,351 |
| 2017-05-26 | $17.15 | $17.45 | $17.10 | $17.25 | $17.25 | 66,703 |
| 2017-05-25 | $16.70 | $17.30 | $16.65 | $17.15 | $17.15 | 80,266 |
| 2017-05-24 | $16.75 | $17.00 | $16.58 | $16.70 | $16.70 | 66,566 |
| 2017-05-23 | $16.65 | $16.80 | $16.45 | $16.65 | $16.65 | 64,055 |
| 2017-05-22 | $16.35 | $16.73 | $16.20 | $16.60 | $16.60 | 132,721 |
| 2017-05-19 | $16.30 | $16.40 | $16.00 | $16.25 | $16.25 | 117,047 |
| 2017-05-18 | $16.25 | $16.65 | $16.20 | $16.25 | $16.25 | 78,230 |
| 2017-05-17 | $16.85 | $17.10 | $16.30 | $16.35 | $16.35 | 94,406 |
| 2017-05-16 | $16.95 | $17.55 | $16.80 | $17.20 | $17.20 | 95,764 |
| 2017-05-15 | $16.60 | $16.98 | $16.60 | $16.95 | $16.95 | 42,683 |
| 2017-05-12 | $16.35 | $16.60 | $16.35 | $16.55 | $16.55 | 65,221 |
| 2017-05-11 | $16.35 | $16.50 | $16.20 | $16.40 | $16.40 | 46,490 |
| 2017-05-10 | $16.30 | $16.50 | $16.15 | $16.40 | $16.40 | 55,251 |
| 2017-05-09 | $16.40 | $16.50 | $16.25 | $16.45 | $16.45 | 50,416 |
| 2017-05-08 | $16.30 | $16.45 | $16.25 | $16.35 | $16.35 | 32,009 |
| 2017-05-05 | $16.45 | $16.50 | $16.10 | $16.30 | $16.30 | 64,438 |
| 2017-05-04 | $16.50 | $16.60 | $16.10 | $16.40 | $16.40 | 96,417 |
| 2017-05-03 | $16.50 | $16.70 | $16.35 | $16.40 | $16.40 | 68,238 |
| 2017-05-02 | $17.60 | $17.60 | $16.60 | $16.65 | $16.65 | 83,973 |
| 2017-05-01 | $17.35 | $17.65 | $17.25 | $17.55 | $17.55 | 71,506 |
| 2017-04-28 | $17.65 | $17.65 | $17.20 | $17.25 | $17.25 | 76,712 |
| 2017-04-27 | $17.95 | $17.95 | $17.55 | $17.60 | $17.60 | 45,234 |
| 2017-04-26 | $17.70 | $18.00 | $17.55 | $17.80 | $17.80 | 91,517 |
| 2017-04-25 | $17.65 | $17.95 | $17.50 | $17.70 | $17.70 | 95,924 |
| 2017-04-24 | $17.50 | $17.55 | $17.25 | $17.45 | $17.45 | 62,016 |
| 2017-04-21 | $16.90 | $17.20 | $16.75 | $17.10 | $17.10 | 148,239 |
| 2017-04-20 | $16.40 | $16.93 | $16.35 | $16.85 | $16.85 | 60,702 |
| 2017-04-19 | $16.40 | $16.45 | $16.23 | $16.35 | $16.35 | 61,364 |
| 2017-04-18 | $16.30 | $16.45 | $16.15 | $16.35 | $16.35 | 37,834 |
| 2017-04-17 | $16.10 | $16.40 | $16.05 | $16.35 | $16.35 | 65,118 |
| 2017-04-13 | $15.90 | $16.35 | $15.90 | $16.05 | $16.05 | 54,744 |
| 2017-04-12 | $16.25 | $16.30 | $15.90 | $16.05 | $16.05 | 46,668 |
| 2017-04-11 | $16.30 | $16.50 | $16.20 | $16.35 | $16.35 | 52,667 |
| 2017-04-10 | $16.45 | $16.55 | $16.15 | $16.35 | $16.35 | 65,245 |
| 2017-04-07 | $16.20 | $16.45 | $16.18 | $16.45 | $16.45 | 71,678 |
| 2017-04-06 | $16.00 | $16.38 | $15.95 | $16.20 | $16.20 | 89,778 |
| 2017-04-05 | $16.10 | $16.45 | $15.95 | $15.95 | $15.95 | 82,377 |
| 2017-04-04 | $16.35 | $16.50 | $16.05 | $16.20 | $16.20 | 70,857 |
| 2017-04-03 | $16.85 | $16.85 | $16.40 | $16.45 | $16.45 | 115,793 |
| 2017-03-31 | $16.60 | $17.00 | $16.37 | $16.95 | $16.95 | 220,901 |
| 2017-03-30 | $16.20 | $16.65 | $16.15 | $16.55 | $16.55 | 69,962 |
| 2017-03-29 | $16.25 | $16.35 | $16.10 | $16.25 | $16.25 | 49,384 |
| 2017-03-28 | $16.25 | $16.35 | $16.00 | $16.35 | $16.35 | 47,101 |
| 2017-03-27 | $15.95 | $16.28 | $15.70 | $16.25 | $16.25 | 59,845 |
| 2017-03-24 | $16.05 | $16.20 | $15.95 | $16.05 | $16.05 | 50,039 |
| 2017-03-23 | $15.10 | $16.05 | $15.05 | $16.00 | $16.00 | 105,677 |
| 2017-03-22 | $15.30 | $15.50 | $15.05 | $15.05 | $15.05 | 152,748 |
| 2017-03-21 | $16.00 | $16.05 | $15.25 | $15.30 | $15.30 | 116,989 |
| 2017-03-20 | $16.00 | $16.13 | $15.85 | $16.00 | $16.00 | 168,493 |
| 2017-03-17 | $15.95 | $16.25 | $15.80 | $16.00 | $16.00 | 199,423 |
| 2017-03-16 | $15.75 | $16.25 | $15.65 | $16.05 | $16.05 | 164,342 |
| 2017-03-15 | $15.25 | $15.90 | $15.25 | $15.65 | $15.65 | 191,403 |
| 2017-03-14 | $15.30 | $15.55 | $15.10 | $15.20 | $15.20 | 162,905 |
| 2017-03-13 | $15.70 | $15.78 | $15.30 | $15.35 | $15.35 | 131,415 |
| 2017-03-10 | $16.00 | $16.20 | $15.70 | $15.70 | $15.70 | 109,872 |
| 2017-03-09 | $16.00 | $16.20 | $15.90 | $15.95 | $15.95 | 82,029 |
| 2017-03-08 | $16.25 | $16.40 | $15.90 | $15.90 | $15.90 | 60,818 |
| 2017-03-07 | $16.15 | $16.35 | $16.10 | $16.15 | $16.15 | 57,342 |
| 2017-03-06 | $16.15 | $16.20 | $16.00 | $16.10 | $16.10 | 52,214 |
| 2017-03-03 | $16.25 | $16.30 | $16.05 | $16.20 | $16.20 | 51,690 |
| 2017-03-02 | $16.45 | $16.50 | $16.15 | $16.20 | $16.20 | 55,837 |
| 2017-03-01 | $16.35 | $16.75 | $16.25 | $16.45 | $16.45 | 92,509 |
| 2017-02-28 | $16.50 | $16.55 | $16.00 | $16.10 | $16.10 | 89,848 |
| 2017-02-27 | $16.50 | $16.68 | $16.25 | $16.50 | $16.50 | 92,410 |
| 2017-02-24 | $16.35 | $16.75 | $16.25 | $16.55 | $16.55 | 82,670 |
| 2017-02-23 | $16.55 | $16.60 | $16.23 | $16.45 | $16.45 | 43,171 |
| 2017-02-22 | $16.65 | $16.65 | $16.45 | $16.50 | $16.50 | 40,015 |
| 2017-02-21 | $16.55 | $16.65 | $16.35 | $16.60 | $16.60 | 52,183 |
| 2017-02-17 | $16.10 | $16.53 | $16.00 | $16.50 | $16.50 | 121,513 |
| 2017-02-16 | $16.10 | $16.20 | $15.85 | $16.05 | $16.05 | 155,548 |
| 2017-02-15 | $16.20 | $16.45 | $16.03 | $16.10 | $16.10 | 107,695 |
| 2017-02-14 | $16.70 | $16.70 | $16.20 | $16.30 | $16.30 | 109,636 |
| 2017-02-13 | $17.15 | $17.15 | $16.75 | $16.85 | $16.85 | 73,191 |
| 2017-02-10 | $16.90 | $17.10 | $16.75 | $17.05 | $17.05 | 94,540 |
| 2017-02-09 | $16.55 | $16.95 | $16.45 | $16.80 | $16.80 | 62,352 |
| 2017-02-08 | $16.55 | $16.70 | $16.30 | $16.45 | $16.45 | 66,002 |
| 2017-02-07 | $16.65 | $16.90 | $16.40 | $16.60 | $16.60 | 94,805 |
| 2017-02-06 | $16.95 | $16.95 | $16.15 | $16.60 | $16.60 | 100,841 |
| 2017-02-03 | $16.90 | $17.15 | $16.85 | $16.90 | $16.90 | 76,667 |
| 2017-02-02 | $18.00 | $18.00 | $16.55 | $16.85 | $16.85 | 107,309 |
| 2017-02-01 | $17.20 | $17.25 | $17.00 | $17.10 | $17.10 | 63,344 |
| 2017-01-31 | $17.15 | $17.35 | $16.80 | $17.10 | $17.10 | 103,318 |
| 2017-01-30 | $17.45 | $17.45 | $17.10 | $17.15 | $17.15 | 80,843 |
| 2017-01-27 | $17.40 | $17.80 | $17.40 | $17.60 | $17.60 | 43,858 |
| 2017-01-26 | $17.55 | $17.60 | $17.40 | $17.50 | $17.50 | 42,520 |
| 2017-01-25 | $17.40 | $17.73 | $17.40 | $17.60 | $17.60 | 77,141 |
| 2017-01-24 | $17.30 | $17.90 | $17.20 | $17.40 | $17.40 | 90,166 |
| 2017-01-23 | $17.00 | $17.40 | $16.95 | $17.25 | $17.25 | 73,973 |
| 2017-01-20 | $17.10 | $17.50 | $17.00 | $17.10 | $17.10 | 106,007 |
| 2017-01-19 | $17.80 | $17.80 | $17.03 | $17.05 | $17.05 | 109,974 |
| 2017-01-18 | $17.75 | $17.80 | $17.40 | $17.70 | $17.70 | 86,465 |
| 2017-01-17 | $17.90 | $17.90 | $17.50 | $17.60 | $17.60 | 83,212 |
| 2017-01-13 | $17.80 | $18.25 | $17.80 | $17.95 | $17.95 | 55,060 |
| 2017-01-12 | $17.80 | $17.90 | $17.30 | $17.65 | $17.65 | 51,188 |
| 2017-01-11 | $17.65 | $17.95 | $17.50 | $17.75 | $17.75 | 83,329 |
| 2017-01-10 | $17.40 | $17.80 | $17.40 | $17.70 | $17.70 | 90,945 |
| 2017-01-09 | $17.50 | $17.70 | $17.00 | $17.45 | $17.45 | 100,066 |
| 2017-01-06 | $17.90 | $17.95 | $17.25 | $17.50 | $17.50 | 82,829 |
| 2017-01-05 | $18.35 | $18.35 | $17.75 | $17.90 | $17.90 | 98,101 |
| 2017-01-04 | $18.25 | $18.40 | $18.20 | $18.30 | $18.30 | 122,823 |
| 2017-01-03 | $18.25 | $18.45 | $17.85 | $18.20 | $18.20 | 124,372 |
| 2016-12-30 | $18.50 | $18.50 | $18.00 | $18.20 | $18.20 | 152,879 |
| 2016-12-29 | $18.40 | $18.55 | $18.25 | $18.35 | $18.35 | 91,734 |
| 2016-12-28 | $18.75 | $18.75 | $18.30 | $18.30 | $18.30 | 50,633 |
| 2016-12-27 | $18.55 | $18.90 | $18.55 | $18.70 | $18.70 | 73,393 |
| 2016-12-23 | $18.50 | $18.67 | $18.40 | $18.50 | $18.50 | 54,287 |
| 2016-12-22 | $18.60 | $18.70 | $18.30 | $18.35 | $18.35 | 65,513 |
| 2016-12-21 | $18.80 | $19.00 | $18.60 | $18.65 | $18.65 | 52,380 |
| 2016-12-20 | $18.55 | $18.95 | $18.50 | $18.95 | $18.95 | 77,445 |
| 2016-12-19 | $18.65 | $18.85 | $18.33 | $18.45 | $18.45 | 96,922 |
| 2016-12-16 | $18.50 | $18.85 | $18.25 | $18.60 | $18.60 | 272,602 |
| 2016-12-15 | $18.25 | $18.85 | $17.85 | $18.40 | $18.40 | 135,118 |
| 2016-12-14 | $18.40 | $18.75 | $18.25 | $18.35 | $18.35 | 128,623 |
| 2016-12-13 | $18.50 | $18.90 | $18.25 | $18.50 | $18.50 | 198,274 |
| 2016-12-12 | $17.45 | $18.50 | $17.45 | $18.35 | $18.35 | 202,650 |
| 2016-12-09 | $17.55 | $17.75 | $17.40 | $17.60 | $17.60 | 174,607 |
| 2016-12-08 | $17.75 | $17.95 | $17.50 | $17.65 | $17.65 | 206,354 |
| 2016-12-07 | $18.00 | $18.00 | $17.60 | $17.65 | $17.65 | 115,968 |
| 2016-12-06 | $17.50 | $18.00 | $17.45 | $17.90 | $17.90 | 134,370 |
| 2016-12-05 | $17.20 | $17.55 | $17.20 | $17.45 | $17.45 | 154,125 |
| 2016-12-02 | $17.20 | $17.75 | $17.10 | $17.60 | $17.60 | 75,658 |
| 2016-12-01 | $17.60 | $17.80 | $17.00 | $17.25 | $17.25 | 67,462 |
| 2016-11-30 | $17.65 | $17.95 | $17.25 | $17.45 | $17.45 | 97,841 |
| 2016-11-29 | $18.20 | $18.20 | $17.68 | $17.70 | $17.70 | 102,594 |
| 2016-11-28 | $18.00 | $18.33 | $17.90 | $18.10 | $18.10 | 217,229 |
| 2016-11-25 | $17.50 | $17.90 | $17.50 | $17.85 | $17.85 | 37,406 |
| 2016-11-23 | $17.40 | $17.75 | $17.25 | $17.65 | $17.65 | 83,198 |
| 2016-11-22 | $17.35 | $17.50 | $17.15 | $17.50 | $17.50 | 157,064 |
| 2016-11-21 | $16.95 | $17.20 | $16.88 | $17.15 | $17.15 | 117,679 |
| 2016-11-18 | $16.80 | $16.95 | $16.60 | $16.90 | $16.90 | 157,114 |
| 2016-11-17 | $16.85 | $16.85 | $16.40 | $16.70 | $16.70 | 121,699 |
| 2016-11-16 | $16.85 | $16.95 | $16.70 | $16.75 | $16.75 | 231,975 |
| 2016-11-15 | $17.00 | $17.05 | $16.60 | $16.80 | $16.80 | 138,765 |
| 2016-11-14 | $17.45 | $17.45 | $16.69 | $16.85 | $16.85 | 235,641 |
| 2016-11-11 | $15.80 | $16.75 | $15.61 | $16.75 | $16.75 | 266,878 |
| 2016-11-10 | $15.30 | $15.90 | $15.10 | $15.75 | $15.75 | 141,365 |
| 2016-11-09 | $14.55 | $15.30 | $14.50 | $15.25 | $15.25 | 189,099 |
| 2016-11-08 | $14.60 | $14.90 | $13.75 | $14.80 | $14.80 | 127,770 |
| 2016-11-07 | $14.20 | $14.85 | $14.00 | $14.55 | $14.55 | 177,287 |
| 2016-11-04 | $14.15 | $14.45 | $13.95 | $13.95 | $13.95 | 198,717 |
| 2016-11-03 | $14.20 | $14.20 | $13.85 | $13.95 | $13.95 | 105,938 |
| 2016-11-02 | $14.05 | $14.10 | $13.80 | $13.85 | $13.85 | 116,160 |
| 2016-11-01 | $14.00 | $14.05 | $13.90 | $14.00 | $14.00 | 76,880 |
| 2016-10-31 | $14.05 | $14.05 | $13.85 | $13.90 | $13.90 | 107,758 |
| 2016-10-28 | $14.00 | $14.10 | $13.85 | $13.95 | $13.95 | 64,134 |
| 2016-10-27 | $14.05 | $14.10 | $13.77 | $13.95 | $13.95 | 69,252 |
| 2016-10-26 | $13.85 | $14.10 | $13.85 | $13.90 | $13.90 | 59,140 |
| 2016-10-25 | $13.95 | $13.98 | $13.60 | $13.90 | $13.90 | 63,173 |
| 2016-10-24 | $13.80 | $14.15 | $13.80 | $14.00 | $14.00 | 60,975 |
| 2016-10-21 | $13.60 | $13.98 | $13.60 | $13.80 | $13.80 | 59,240 |
| 2016-10-20 | $13.65 | $13.85 | $13.55 | $13.75 | $13.75 | 77,191 |
| 2016-10-19 | $13.80 | $14.00 | $13.65 | $13.80 | $13.80 | 58,412 |
| 2016-10-18 | $13.95 | $14.00 | $13.80 | $13.95 | $13.95 | 55,156 |
| 2016-10-17 | $13.65 | $14.00 | $13.65 | $13.80 | $13.80 | 126,450 |
| 2016-10-14 | $13.68 | $13.90 | $13.66 | $13.68 | $13.68 | 67,375 |
| 2016-10-13 | $13.46 | $13.77 | $13.46 | $13.62 | $13.62 | 82,611 |
| 2016-10-12 | $13.45 | $13.74 | $13.38 | $13.59 | $13.59 | 74,978 |
| 2016-10-11 | $13.69 | $13.76 | $13.51 | $13.55 | $13.55 | 71,601 |
| 2016-10-10 | $13.82 | $14.02 | $13.76 | $13.79 | $13.79 | 123,564 |
| 2016-10-07 | $13.93 | $14.05 | $13.75 | $13.90 | $13.90 | 85,899 |
| 2016-10-06 | $13.90 | $14.04 | $13.70 | $14.03 | $14.03 | 106,557 |
| 2016-10-05 | $13.64 | $13.99 | $13.64 | $13.86 | $13.86 | 93,128 |
| 2016-10-04 | $13.83 | $13.84 | $13.50 | $13.65 | $13.65 | 45,953 |
| 2016-10-03 | $13.75 | $13.87 | $13.61 | $13.66 | $13.66 | 90,528 |
| 2016-09-30 | $13.45 | $14.28 | $13.17 | $13.86 | $13.86 | 205,788 |
| 2016-09-29 | $13.39 | $13.56 | $13.22 | $13.27 | $13.27 | 96,000 |
| 2016-09-28 | $13.30 | $13.64 | $13.30 | $13.41 | $13.41 | 118,790 |
| 2016-09-27 | $13.19 | $13.35 | $13.19 | $13.31 | $13.31 | 78,701 |
| 2016-09-26 | $13.20 | $13.38 | $13.00 | $13.13 | $13.13 | 62,462 |
| 2016-09-23 | $13.16 | $13.39 | $12.80 | $13.23 | $13.23 | 68,012 |
| 2016-09-22 | $12.80 | $13.25 | $12.41 | $13.20 | $13.20 | 90,604 |
| 2016-09-21 | $12.58 | $12.80 | $12.26 | $12.79 | $12.79 | 125,286 |
| 2016-09-20 | $12.29 | $12.68 | $12.29 | $12.64 | $12.64 | 73,701 |
| 2016-09-19 | $12.00 | $12.34 | $12.00 | $12.30 | $12.30 | 70,931 |
| 2016-09-16 | $12.13 | $12.29 | $11.67 | $11.94 | $11.94 | 333,665 |
| 2016-09-15 | $12.05 | $12.15 | $11.85 | $12.10 | $12.10 | 117,701 |
| 2016-09-14 | $12.07 | $12.16 | $11.54 | $12.04 | $12.04 | 62,904 |
| 2016-09-13 | $12.13 | $12.26 | $11.96 | $12.01 | $12.01 | 90,964 |
| 2016-09-12 | $11.96 | $12.20 | $11.82 | $12.20 | $12.20 | 89,976 |
| 2016-09-09 | $12.15 | $12.20 | $11.93 | $11.94 | $11.94 | 78,458 |
| 2016-09-08 | $12.20 | $12.22 | $12.11 | $12.20 | $12.20 | 94,957 |
| 2016-09-07 | $12.20 | $12.25 | $12.17 | $12.18 | $12.18 | 192,311 |
| 2016-09-06 | $12.19 | $12.22 | $12.16 | $12.18 | $12.18 | 112,299 |
| 2016-09-02 | $12.20 | $12.24 | $12.06 | $12.20 | $12.20 | 33,258 |
| 2016-09-01 | $12.18 | $12.20 | $12.03 | $12.20 | $12.20 | 37,647 |
| 2016-08-31 | $12.05 | $12.29 | $12.00 | $12.12 | $12.12 | 50,965 |
| 2016-08-30 | $12.20 | $12.25 | $12.14 | $12.17 | $12.17 | 69,446 |
| 2016-08-29 | $12.04 | $12.22 | $12.04 | $12.20 | $12.20 | 98,367 |
| 2016-08-26 | $12.20 | $12.20 | $12.00 | $12.03 | $12.03 | 23,485 |
| 2016-08-25 | $12.19 | $12.31 | $12.13 | $12.19 | $12.19 | 58,593 |
| 2016-08-24 | $12.20 | $12.21 | $12.03 | $12.19 | $12.19 | 63,418 |
| 2016-08-23 | $12.18 | $12.22 | $12.11 | $12.15 | $12.15 | 32,695 |
| 2016-08-22 | $12.16 | $12.17 | $11.95 | $12.10 | $12.10 | 32,899 |
| 2016-08-19 | $12.04 | $12.27 | $12.04 | $12.15 | $12.15 | 46,710 |
| 2016-08-18 | $11.78 | $12.13 | $11.78 | $12.10 | $12.10 | 27,227 |
| 2016-08-17 | $12.14 | $12.22 | $11.95 | $12.04 | $12.04 | 27,785 |
| 2016-08-16 | $12.20 | $12.28 | $12.13 | $12.14 | $12.14 | 27,538 |
| 2016-08-15 | $12.22 | $12.30 | $12.21 | $12.24 | $12.24 | 23,955 |
| 2016-08-12 | $12.13 | $12.30 | $12.13 | $12.24 | $12.24 | 24,781 |
| 2016-08-11 | $12.30 | $12.33 | $12.21 | $12.27 | $12.27 | 43,613 |
| 2016-08-10 | $12.25 | $12.35 | $12.23 | $12.29 | $12.29 | 26,040 |
| 2016-08-09 | $12.27 | $12.35 | $12.27 | $12.31 | $12.31 | 13,316 |
| 2016-08-08 | $12.31 | $12.31 | $12.23 | $12.24 | $12.24 | 21,663 |
| 2016-08-05 | $12.05 | $12.31 | $12.05 | $12.22 | $12.22 | 45,889 |
| 2016-08-04 | $12.27 | $12.32 | $11.64 | $12.05 | $12.05 | 28,368 |
| 2016-08-03 | $12.45 | $12.45 | $12.25 | $12.32 | $12.32 | 33,976 |
| 2016-08-02 | $12.72 | $12.75 | $12.40 | $12.42 | $12.42 | 21,695 |
| 2016-08-01 | $12.58 | $12.74 | $12.42 | $12.68 | $12.68 | 34,040 |
| 2016-07-29 | $12.75 | $12.75 | $12.51 | $12.62 | $12.62 | 42,313 |
| 2016-07-28 | $12.69 | $12.75 | $12.62 | $12.74 | $12.74 | 16,327 |
| 2016-07-27 | $12.67 | $12.82 | $12.46 | $12.79 | $12.79 | 56,843 |
| 2016-07-26 | $12.55 | $12.92 | $12.55 | $12.70 | $12.70 | 12,089 |
| 2016-07-25 | $12.57 | $12.63 | $12.52 | $12.60 | $12.60 | 10,451 |
| 2016-07-22 | $12.64 | $12.70 | $12.49 | $12.64 | $12.64 | 47,491 |
| 2016-07-21 | $12.71 | $12.71 | $12.64 | $12.65 | $12.65 | 23,073 |
| 2016-07-20 | $12.79 | $12.83 | $12.65 | $12.75 | $12.75 | 19,458 |
| 2016-07-19 | $12.80 | $12.80 | $12.64 | $12.69 | $12.69 | 30,388 |
| 2016-07-18 | $12.89 | $12.90 | $12.66 | $12.79 | $12.79 | 23,494 |
| 2016-07-15 | $12.94 | $12.94 | $12.67 | $12.90 | $12.90 | 26,454 |
| 2016-07-14 | $12.79 | $12.97 | $12.66 | $12.82 | $12.82 | 19,140 |
| 2016-07-13 | $12.91 | $12.93 | $12.59 | $12.73 | $12.73 | 54,521 |
| 2016-07-12 | $12.85 | $13.13 | $12.44 | $12.91 | $12.91 | 36,276 |
| 2016-07-11 | $12.79 | $12.93 | $12.76 | $12.83 | $12.83 | 30,198 |
| 2016-07-08 | $12.27 | $12.83 | $12.26 | $12.78 | $12.78 | 57,538 |
| 2016-07-07 | $12.22 | $12.30 | $12.09 | $12.22 | $12.22 | 44,690 |
| 2016-07-06 | $12.15 | $12.31 | $12.15 | $12.20 | $12.20 | 34,091 |
| 2016-07-05 | $12.15 | $12.47 | $11.89 | $12.16 | $12.16 | 33,267 |
| 2016-07-01 | $12.41 | $12.48 | $12.10 | $12.22 | $12.22 | 58,872 |
| 2016-06-30 | $12.13 | $12.55 | $12.04 | $12.45 | $12.45 | 69,262 |
| 2016-06-29 | $12.10 | $12.22 | $11.92 | $12.07 | $12.07 | 165,108 |
| 2016-06-28 | $12.09 | $12.26 | $11.89 | $12.05 | $12.05 | 77,305 |
| 2016-06-27 | $12.17 | $12.22 | $11.90 | $12.04 | $12.04 | 94,803 |
| 2016-06-24 | $12.00 | $12.42 | $12.00 | $12.34 | $12.34 | 200,617 |
| 2016-06-23 | $12.22 | $12.70 | $12.22 | $12.55 | $12.55 | 68,082 |
| 2016-06-22 | $12.42 | $12.47 | $12.10 | $12.15 | $12.15 | 29,413 |
| 2016-06-21 | $12.23 | $12.45 | $11.61 | $12.36 | $12.36 | 66,391 |
| 2016-06-20 | $12.05 | $12.34 | $11.99 | $12.27 | $12.27 | 53,613 |
| 2016-06-17 | $12.03 | $12.05 | $11.83 | $11.94 | $11.94 | 118,779 |
| 2016-06-16 | $11.70 | $12.10 | $11.70 | $12.06 | $12.06 | 37,104 |
| 2016-06-15 | $11.85 | $11.99 | $11.66 | $11.75 | $11.75 | 43,250 |
| 2016-06-14 | $11.55 | $11.99 | $11.55 | $11.78 | $11.78 | 64,443 |
| 2016-06-13 | $11.63 | $11.70 | $11.56 | $11.59 | $11.59 | 43,648 |
| 2016-06-10 | $11.72 | $11.90 | $11.51 | $11.73 | $11.73 | 29,572 |
| 2016-06-09 | $11.70 | $11.85 | $11.60 | $11.76 | $11.76 | 48,015 |
| 2016-06-08 | $11.46 | $11.80 | $11.46 | $11.70 | $11.70 | 87,943 |
| 2016-06-07 | $11.43 | $11.63 | $11.43 | $11.49 | $11.49 | 27,410 |
| 2016-06-06 | $11.35 | $11.62 | $11.33 | $11.46 | $11.46 | 73,777 |
| 2016-06-03 | $11.25 | $11.54 | $11.24 | $11.35 | $11.35 | 57,160 |
| 2016-06-02 | $11.19 | $11.38 | $11.03 | $11.37 | $11.37 | 38,903 |
| 2016-06-01 | $11.15 | $11.25 | $11.14 | $11.23 | $11.23 | 25,862 |