Koc Holding A.S. (KHOLY) Exchange: PINK
Data as of Aug. 20, 2025
$21.80 ($0.00) 0.00%
Koc Holding A.S. - Daily Information
Click for more stock information on Koc Holding A.S..| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $21.80 |
| Previous Close | $21.80 |
| High | $21.80 |
| Low | $21.80 |
| Adjusted Open | $21.80 |
| Previous Adjusted Close | $21.80 |
| Adjusted High | $21.80 |
| Adjusted Low | $21.80 |
About Koc Holding A.S. (KHOLY)
No Description Available
Invest in Koc Holding A.S. (KHOLY)
Historical Stock Data for Koc Holding A.S. (KHOLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 52 |
| 2025-08-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 59 |
| 2025-08-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 108 |
| 2025-08-13 | $22.00 | $22.00 | $21.80 | $21.80 | $21.80 | 1,610 |
| 2025-08-12 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 106 |
| 2025-08-11 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2025-08-08 | $21.62 | $21.89 | $21.62 | $21.89 | $21.89 | 554 |
| 2025-08-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 71 |
| 2025-08-06 | $22.31 | $22.31 | $22.00 | $22.00 | $22.00 | 414 |
| 2025-08-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 142 |
| 2025-08-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 726 |
| 2025-08-01 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 69 |
| 2025-07-31 | $21.69 | $21.69 | $20.90 | $21.65 | $21.65 | 1,061 |
| 2025-07-30 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 306 |
| 2025-07-29 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 52 |
| 2025-07-28 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 268 |
| 2025-07-25 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 213 |
| 2025-07-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 425 |
| 2025-07-23 | $21.42 | $21.42 | $20.91 | $20.91 | $20.91 | 1,999 |
| 2025-07-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,596 |
| 2025-07-21 | $21.05 | $21.05 | $20.85 | $20.85 | $20.85 | 1,190 |
| 2025-07-18 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 17 |
| 2025-07-17 | $19.73 | $20.85 | $19.73 | $20.85 | $20.85 | 3,784 |
| 2025-07-16 | $19.92 | $20.12 | $19.92 | $20.12 | $20.12 | 416 |
| 2025-07-15 | $20.48 | $20.48 | $19.45 | $19.45 | $19.45 | 573 |
| 2025-07-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 903 |
| 2025-07-11 | $20.52 | $20.55 | $20.52 | $20.55 | $20.55 | 817 |
| 2025-07-10 | $19.97 | $20.46 | $19.49 | $20.46 | $20.46 | 1,307 |
| 2025-07-09 | $19.95 | $20.05 | $19.59 | $20.05 | $20.05 | 5,417 |
| 2025-07-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 123 |
| 2025-07-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 889 |
| 2025-07-03 | $19.93 | $19.93 | $19.66 | $19.93 | $19.93 | 2,119 |
| 2025-07-02 | $20.28 | $20.44 | $19.93 | $20.44 | $20.44 | 896 |
| 2025-07-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 256 |
| 2025-06-30 | $19.25 | $19.25 | $19.18 | $19.20 | $19.20 | 2,053 |
| 2025-06-27 | $18.00 | $18.84 | $17.71 | $17.71 | $17.71 | 2,117 |
| 2025-06-26 | $17.85 | $18.20 | $17.85 | $18.15 | $18.15 | 2,216 |
| 2025-06-25 | $18.22 | $18.56 | $18.22 | $18.56 | $18.56 | 1,403 |
| 2025-06-24 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 281 |
| 2025-06-23 | $18.31 | $18.55 | $17.98 | $18.55 | $18.55 | 56,305 |
| 2025-06-20 | $18.21 | $18.27 | $18.21 | $18.23 | $18.23 | 712 |
| 2025-06-18 | $18.06 | $18.08 | $18.05 | $18.08 | $18.08 | 3,935 |
| 2025-06-17 | $18.66 | $18.69 | $18.05 | $18.05 | $18.05 | 27,113 |
| 2025-06-16 | $18.58 | $18.74 | $18.48 | $18.53 | $18.53 | 4,743 |
| 2025-06-13 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 899 |
| 2025-06-12 | $18.71 | $18.71 | $18.46 | $18.66 | $18.66 | 11,620 |
| 2025-06-11 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 374 |
| 2025-06-10 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 570 |
| 2025-06-09 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 302 |
| 2025-06-06 | $19.10 | $19.40 | $19.10 | $19.40 | $19.40 | 945 |
| 2025-06-05 | $18.92 | $19.00 | $18.92 | $19.00 | $19.00 | 1,381 |
| 2025-06-04 | $18.51 | $19.86 | $18.51 | $19.33 | $19.33 | 677 |
| 2025-06-03 | $19.16 | $19.16 | $19.05 | $19.05 | $19.05 | 1,241 |
| 2025-06-02 | $17.30 | $18.37 | $17.30 | $18.37 | $18.37 | 2,253 |
| 2025-05-30 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 346 |
| 2025-05-29 | $17.97 | $18.25 | $17.91 | $17.96 | $17.96 | 29,365 |
| 2025-05-28 | $18.22 | $18.22 | $18.10 | $18.10 | $18.10 | 988 |
| 2025-05-27 | $18.80 | $18.80 | $18.30 | $18.43 | $18.43 | 2,310 |
| 2025-05-23 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 112 |
| 2025-05-22 | $19.11 | $19.27 | $19.11 | $19.22 | $19.22 | 1,040 |
| 2025-05-21 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 394 |
| 2025-05-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 637 |
| 2025-05-19 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 177 |
| 2025-05-16 | $20.13 | $20.31 | $20.13 | $20.19 | $20.19 | 503 |
| 2025-05-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 166 |
| 2025-05-14 | $20.10 | $20.10 | $19.90 | $19.99 | $19.99 | 2,531 |
| 2025-05-13 | $20.00 | $20.00 | $19.90 | $19.90 | $19.90 | 2,355 |
| 2025-05-12 | $19.38 | $19.95 | $18.42 | $18.42 | $18.42 | 7,510 |
| 2025-05-09 | $18.35 | $18.55 | $17.40 | $17.80 | $17.80 | 2,981 |
| 2025-05-08 | $18.04 | $18.08 | $17.91 | $18.04 | $18.04 | 1,801 |
| 2025-05-07 | $17.14 | $17.88 | $17.14 | $17.62 | $17.62 | 3,824 |
| 2025-05-06 | $17.21 | $17.58 | $17.10 | $17.10 | $17.10 | 2,576 |
| 2025-05-05 | $18.25 | $18.25 | $17.23 | $17.33 | $17.33 | 35,788 |
| 2025-05-02 | $17.97 | $18.25 | $17.50 | $18.25 | $18.25 | 1,969 |
| 2025-05-01 | $18.12 | $18.12 | $17.99 | $18.00 | $18.00 | 1,902 |
| 2025-04-30 | $18.00 | $18.63 | $17.67 | $18.63 | $18.63 | 533 |
| 2025-04-29 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 501 |
| 2025-04-28 | $18.96 | $19.30 | $17.45 | $17.97 | $17.97 | 3,873 |
| 2025-04-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 320 |
| 2025-04-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 397 |
| 2025-04-23 | $20.62 | $20.62 | $18.00 | $18.00 | $18.00 | 1,422 |
| 2025-04-22 | $18.90 | $19.39 | $18.90 | $19.39 | $19.39 | 990 |
| 2025-04-21 | $19.90 | $19.90 | $19.85 | $19.87 | $19.87 | 2,642 |
| 2025-04-17 | $18.95 | $18.95 | $18.68 | $18.68 | $18.68 | 794 |
| 2025-04-16 | $18.25 | $19.10 | $18.21 | $18.32 | $18.32 | 1,542 |
| 2025-04-15 | $19.82 | $19.82 | $18.91 | $19.57 | $19.57 | 5,557 |
| 2025-04-14 | $18.34 | $19.61 | $18.34 | $19.15 | $19.15 | 1,843 |
| 2025-04-11 | $19.40 | $20.40 | $19.24 | $20.18 | $20.18 | 10,874 |
| 2025-04-10 | $20.59 | $20.59 | $20.59 | $20.59 | $19.70 | 885 |
| 2025-04-09 | $21.30 | $23.57 | $19.85 | $22.25 | $21.29 | 12,979 |
| 2025-04-08 | $21.00 | $21.00 | $19.80 | $20.36 | $19.48 | 2,277 |
| 2025-04-07 | $20.50 | $20.95 | $19.73 | $20.75 | $19.86 | 2,720 |
| 2025-04-04 | $21.16 | $21.16 | $20.50 | $20.50 | $19.62 | 1,045 |
| 2025-04-03 | $21.89 | $21.89 | $20.74 | $20.74 | $20.74 | 772 |
| 2025-04-02 | $21.62 | $21.62 | $21.25 | $21.39 | $21.39 | 1,238 |
| 2025-04-01 | $20.77 | $21.93 | $20.65 | $21.93 | $21.93 | 1,330 |
| 2025-03-31 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 833 |
| 2025-03-28 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 391 |
| 2025-03-27 | $21.51 | $22.42 | $20.60 | $20.61 | $20.61 | 1,382 |
| 2025-03-26 | $21.50 | $21.50 | $20.95 | $21.20 | $21.20 | 1,928 |
| 2025-03-25 | $22.30 | $22.61 | $22.11 | $22.61 | $22.61 | 10,974 |
| 2025-03-24 | $21.00 | $21.43 | $21.00 | $21.43 | $21.43 | 6,654 |
| 2025-03-21 | $20.12 | $20.65 | $19.89 | $20.46 | $20.46 | 2,387 |
| 2025-03-20 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 788 |
| 2025-03-19 | $21.25 | $22.15 | $20.41 | $20.51 | $20.51 | 2,917 |
| 2025-03-18 | $24.75 | $25.26 | $24.75 | $25.26 | $25.26 | 1,574 |
| 2025-03-17 | $25.00 | $25.00 | $24.59 | $24.59 | $24.59 | 612 |
| 2025-03-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 547 |
| 2025-03-13 | $24.78 | $25.00 | $24.78 | $25.00 | $25.00 | 694 |
| 2025-03-12 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 584 |
| 2025-03-11 | $23.61 | $23.65 | $22.65 | $23.17 | $23.17 | 1,891 |
| 2025-03-10 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 251 |
| 2025-03-07 | $23.38 | $23.38 | $22.60 | $23.38 | $23.38 | 1,606 |
| 2025-03-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 292 |
| 2025-03-05 | $22.09 | $22.09 | $21.36 | $21.88 | $21.88 | 1,080 |
| 2025-03-04 | $20.35 | $20.35 | $19.60 | $20.12 | $20.12 | 2,383 |
| 2025-03-03 | $21.50 | $21.50 | $20.60 | $21.36 | $21.36 | 1,119 |
| 2025-02-28 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 510 |
| 2025-02-27 | $20.10 | $20.77 | $20.10 | $20.24 | $20.24 | 1,193 |
| 2025-02-26 | $20.22 | $20.35 | $20.22 | $20.35 | $20.35 | 803 |
| 2025-02-25 | $20.68 | $20.68 | $20.11 | $20.11 | $20.11 | 751 |
| 2025-02-24 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1,129 |
| 2025-02-21 | $20.91 | $21.39 | $20.91 | $21.39 | $21.39 | 1,388 |
| 2025-02-20 | $21.80 | $21.80 | $21.00 | $21.00 | $21.00 | 646 |
| 2025-02-19 | $21.00 | $21.83 | $20.30 | $21.83 | $21.83 | 1,483 |
| 2025-02-18 | $21.64 | $22.41 | $21.64 | $21.94 | $21.94 | 16,799 |
| 2025-02-14 | $22.80 | $22.80 | $21.74 | $21.84 | $21.84 | 979 |
| 2025-02-13 | $21.75 | $22.49 | $21.75 | $22.27 | $22.27 | 1,189 |
| 2025-02-12 | $21.66 | $22.52 | $21.43 | $21.58 | $21.58 | 1,741 |
| 2025-02-11 | $22.96 | $23.20 | $22.53 | $23.20 | $23.20 | 1,287 |
| 2025-02-10 | $22.60 | $23.12 | $22.60 | $22.97 | $22.97 | 4,159 |
| 2025-02-07 | $22.50 | $24.11 | $22.50 | $23.20 | $23.20 | 5,619 |
| 2025-02-06 | $22.09 | $22.09 | $21.68 | $21.68 | $21.68 | 598 |
| 2025-02-05 | $22.80 | $22.97 | $22.56 | $22.56 | $22.56 | 5,714 |
| 2025-02-04 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 284 |
| 2025-02-03 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 347 |
| 2025-01-31 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 874 |
| 2025-01-30 | $23.87 | $24.30 | $23.58 | $24.30 | $24.30 | 2,232 |
| 2025-01-29 | $24.13 | $24.13 | $23.24 | $23.54 | $23.54 | 1,941 |
| 2025-01-28 | $24.50 | $24.68 | $24.30 | $24.68 | $24.68 | 1,626 |
| 2025-01-27 | $24.08 | $24.50 | $24.08 | $24.50 | $24.50 | 952 |
| 2025-01-24 | $25.06 | $25.06 | $24.76 | $24.76 | $24.76 | 1,250 |
| 2025-01-23 | $25.15 | $25.25 | $25.00 | $25.25 | $25.25 | 10,959 |
| 2025-01-22 | $25.00 | $25.01 | $24.36 | $24.84 | $24.84 | 17,424 |
| 2025-01-21 | $24.50 | $24.71 | $24.46 | $24.46 | $24.46 | 1,100 |
| 2025-01-17 | $24.91 | $25.10 | $24.69 | $24.69 | $24.69 | 1,037 |
| 2025-01-16 | $24.66 | $24.83 | $24.66 | $24.70 | $24.70 | 12,396 |
| 2025-01-15 | $25.02 | $25.02 | $24.13 | $24.13 | $24.13 | 871 |
| 2025-01-14 | $25.40 | $25.40 | $24.30 | $24.30 | $24.30 | 1,156 |
| 2025-01-13 | $25.49 | $25.49 | $24.41 | $24.41 | $24.41 | 1,543 |
| 2025-01-10 | $25.00 | $26.65 | $25.00 | $26.65 | $26.65 | 1,237 |
| 2025-01-08 | $26.28 | $26.41 | $26.28 | $26.41 | $26.41 | 2,796 |
| 2025-01-07 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 449 |
| 2025-01-06 | $27.42 | $28.49 | $27.25 | $28.49 | $28.49 | 2,663 |
| 2025-01-03 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 473 |
| 2025-01-02 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 620 |
| 2024-12-31 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 1,365 |
| 2024-12-30 | $24.30 | $25.44 | $24.30 | $25.01 | $25.01 | 3,668 |
| 2024-12-27 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 444 |
| 2024-12-26 | $27.00 | $27.00 | $25.95 | $25.95 | $25.95 | 3,818 |
| 2024-12-24 | $24.30 | $26.87 | $24.30 | $26.87 | $26.87 | 1,677 |
| 2024-12-23 | $24.40 | $25.53 | $24.40 | $24.42 | $24.42 | 1,390 |
| 2024-12-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 6,636 |
| 2024-12-19 | $25.54 | $26.32 | $25.54 | $26.11 | $26.11 | 2,382 |
| 2024-12-18 | $26.40 | $26.40 | $26.30 | $26.30 | $26.30 | 875 |
| 2024-12-17 | $27.15 | $27.15 | $26.40 | $26.40 | $26.40 | 569 |
| 2024-12-16 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 193 |
| 2024-12-13 | $27.05 | $27.70 | $27.05 | $27.70 | $27.70 | 581 |
| 2024-12-12 | $26.77 | $28.41 | $26.77 | $28.06 | $28.06 | 3,938 |
| 2024-12-11 | $28.00 | $28.05 | $28.00 | $28.00 | $28.00 | 1,489 |
| 2024-12-10 | $28.19 | $28.19 | $26.80 | $26.83 | $26.83 | 706 |
| 2024-12-09 | $29.50 | $29.90 | $28.00 | $28.00 | $28.00 | 926 |
| 2024-12-06 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 500 |
| 2024-12-05 | $27.00 | $28.75 | $27.00 | $28.75 | $28.75 | 1,927 |
| 2024-12-04 | $27.51 | $28.24 | $26.39 | $27.56 | $27.56 | 14,734 |
| 2024-12-03 | $28.00 | $28.00 | $27.50 | $27.89 | $27.89 | 37,410 |
| 2024-12-02 | $26.90 | $27.80 | $26.90 | $27.40 | $27.40 | 26,173 |
| 2024-11-29 | $27.72 | $29.90 | $27.72 | $29.90 | $29.90 | 427 |
| 2024-11-27 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 167 |
| 2024-11-26 | $29.96 | $29.96 | $28.10 | $28.11 | $28.11 | 1,196 |
| 2024-11-25 | $27.89 | $28.80 | $27.89 | $28.80 | $28.80 | 708 |
| 2024-11-22 | $26.50 | $28.12 | $26.50 | $27.40 | $27.40 | 2,805 |
| 2024-11-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 420 |
| 2024-11-20 | $26.39 | $26.39 | $25.55 | $25.55 | $25.55 | 1,757 |
| 2024-11-19 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 491 |
| 2024-11-18 | $29.45 | $29.45 | $27.71 | $29.19 | $29.19 | 1,565 |
| 2024-11-15 | $26.94 | $28.05 | $25.51 | $27.76 | $27.76 | 1,378 |
| 2024-11-14 | $26.78 | $26.78 | $26.74 | $26.74 | $26.74 | 20,948 |
| 2024-11-13 | $25.50 | $27.00 | $25.47 | $25.92 | $25.92 | 3,869 |
| 2024-11-12 | $25.45 | $25.45 | $24.15 | $24.15 | $24.15 | 739 |
| 2024-11-11 | $26.81 | $26.81 | $25.64 | $25.64 | $25.64 | 1,537 |
| 2024-11-08 | $25.20 | $25.20 | $24.53 | $24.53 | $24.53 | 720 |
| 2024-11-07 | $23.97 | $24.87 | $23.97 | $24.87 | $24.87 | 620 |
| 2024-11-06 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 307 |
| 2024-11-05 | $24.00 | $24.75 | $23.07 | $23.07 | $23.07 | 1,172 |
| 2024-11-04 | $24.00 | $24.00 | $23.12 | $23.13 | $23.13 | 3,020 |
| 2024-11-01 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 261 |
| 2024-10-31 | $24.05 | $25.69 | $23.98 | $23.98 | $23.98 | 2,476 |
| 2024-10-30 | $24.00 | $26.20 | $24.00 | $26.20 | $26.20 | 511 |
| 2024-10-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 117 |
| 2024-10-28 | $25.43 | $25.50 | $25.42 | $25.50 | $25.50 | 2,188 |
| 2024-10-25 | $25.20 | $25.20 | $24.64 | $24.64 | $24.64 | 1,592 |
| 2024-10-24 | $25.00 | $25.13 | $24.90 | $25.13 | $25.13 | 61,877 |
| 2024-10-23 | $24.48 | $24.83 | $24.48 | $24.72 | $24.72 | 1,283 |
| 2024-10-22 | $25.11 | $25.50 | $25.11 | $25.35 | $25.35 | 2,269 |
| 2024-10-21 | $25.31 | $25.75 | $25.09 | $25.75 | $25.75 | 1,465 |
| 2024-10-18 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 162 |
| 2024-10-17 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 528 |
| 2024-10-16 | $26.70 | $26.72 | $26.17 | $26.17 | $26.17 | 855 |
| 2024-10-15 | $26.00 | $26.00 | $25.89 | $25.95 | $25.95 | 1,128 |
| 2024-10-14 | $26.66 | $26.66 | $25.00 | $25.00 | $25.00 | 1,353 |
| 2024-10-11 | $26.14 | $26.14 | $25.30 | $25.95 | $25.95 | 43,130 |
| 2024-10-10 | $25.12 | $27.98 | $25.12 | $26.14 | $26.14 | 2,161 |
| 2024-10-09 | $26.05 | $28.05 | $25.30 | $28.05 | $28.05 | 1,040 |
| 2024-10-08 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 464 |
| 2024-10-07 | $26.00 | $26.00 | $25.73 | $25.73 | $25.73 | 1,449 |
| 2024-10-04 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 285 |
| 2024-10-03 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 93 |
| 2024-10-02 | $26.50 | $26.50 | $26.39 | $26.39 | $26.39 | 512 |
| 2024-10-01 | $26.77 | $26.94 | $26.77 | $26.94 | $26.94 | 677 |
| 2024-09-30 | $27.40 | $27.50 | $26.58 | $26.58 | $26.58 | 1,330 |
| 2024-09-27 | $27.35 | $27.39 | $27.05 | $27.05 | $27.05 | 2,824 |
| 2024-09-26 | $26.50 | $26.85 | $26.50 | $26.58 | $26.58 | 1,219 |
| 2024-09-25 | $27.53 | $27.53 | $26.74 | $26.99 | $26.99 | 9,048 |
| 2024-09-24 | $27.25 | $28.20 | $27.25 | $27.25 | $27.25 | 966 |
| 2024-09-23 | $26.76 | $27.10 | $26.68 | $26.68 | $26.68 | 2,320 |
| 2024-09-20 | $26.96 | $26.96 | $26.76 | $26.76 | $26.76 | 1,643 |
| 2024-09-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 184 |
| 2024-09-18 | $25.32 | $25.60 | $25.32 | $25.60 | $25.60 | 2,280 |
| 2024-09-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 118 |
| 2024-09-16 | $25.91 | $26.79 | $24.89 | $24.89 | $24.89 | 3,946 |
| 2024-09-13 | $25.46 | $27.02 | $25.45 | $25.45 | $25.45 | 3,962 |
| 2024-09-12 | $25.54 | $25.77 | $25.54 | $25.56 | $25.56 | 16,559 |
| 2024-09-11 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 526 |
| 2024-09-10 | $26.17 | $26.34 | $25.76 | $25.76 | $25.76 | 2,412 |
| 2024-09-09 | $26.61 | $27.40 | $26.61 | $27.40 | $27.40 | 2,652 |
| 2024-09-06 | $28.39 | $28.45 | $27.55 | $28.45 | $28.45 | 2,179 |
| 2024-09-05 | $27.08 | $28.00 | $27.08 | $27.09 | $27.09 | 908 |
| 2024-09-04 | $27.45 | $27.78 | $26.70 | $27.32 | $27.32 | 2,394 |
| 2024-09-03 | $28.55 | $28.55 | $27.44 | $27.44 | $27.44 | 26,177 |
| 2024-08-30 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 308 |
| 2024-08-29 | $27.74 | $27.74 | $27.32 | $27.32 | $27.32 | 2,313 |
| 2024-08-28 | $26.49 | $27.01 | $26.21 | $26.95 | $26.95 | 1,987 |
| 2024-08-27 | $27.72 | $28.72 | $27.72 | $28.72 | $28.72 | 2,148 |
| 2024-08-26 | $28.12 | $28.12 | $27.00 | $27.46 | $27.46 | 1,896 |
| 2024-08-23 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 182 |
| 2024-08-22 | $28.07 | $28.24 | $28.07 | $28.24 | $28.24 | 2,095 |
| 2024-08-21 | $28.08 | $28.08 | $27.40 | $27.40 | $27.40 | 496 |
| 2024-08-20 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 873 |
| 2024-08-19 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 978 |
| 2024-08-16 | $27.50 | $27.50 | $26.98 | $27.02 | $27.02 | 10,602 |
| 2024-08-15 | $27.88 | $28.12 | $27.56 | $28.12 | $28.12 | 9,949 |
| 2024-08-14 | $26.77 | $28.86 | $26.77 | $28.13 | $28.13 | 9,682 |
| 2024-08-13 | $28.00 | $28.00 | $27.66 | $27.83 | $27.83 | 5,618 |
| 2024-08-12 | $28.00 | $28.30 | $28.00 | $28.30 | $28.30 | 560 |
| 2024-08-09 | $29.25 | $29.40 | $28.21 | $28.21 | $28.21 | 1,121 |
| 2024-08-08 | $29.60 | $30.35 | $29.60 | $30.35 | $30.35 | 4,013 |
| 2024-08-07 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 377 |
| 2024-08-06 | $29.20 | $29.20 | $28.55 | $28.55 | $28.55 | 1,323 |
| 2024-08-05 | $31.05 | $31.05 | $30.06 | $30.06 | $30.06 | 1,228 |
| 2024-08-02 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 544 |
| 2024-08-01 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 10,925 |
| 2024-07-31 | $31.95 | $32.27 | $31.95 | $32.27 | $32.27 | 432 |
| 2024-07-30 | $32.75 | $32.80 | $32.75 | $32.80 | $32.80 | 900 |
| 2024-07-29 | $33.12 | $33.22 | $32.89 | $32.89 | $32.89 | 830 |
| 2024-07-26 | $32.90 | $34.46 | $32.90 | $33.59 | $33.59 | 4,584 |
| 2024-07-25 | $31.60 | $33.13 | $31.60 | $33.13 | $33.13 | 1,009 |
| 2024-07-24 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 65 |
| 2024-07-23 | $33.96 | $34.70 | $33.96 | $34.70 | $34.70 | 1,336 |
| 2024-07-22 | $33.83 | $33.88 | $33.37 | $33.37 | $33.37 | 1,696 |
| 2024-07-19 | $34.00 | $34.46 | $34.00 | $34.46 | $34.46 | 380 |
| 2024-07-18 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 223 |
| 2024-07-17 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 627 |
| 2024-07-16 | $34.60 | $34.88 | $34.34 | $34.34 | $34.34 | 1,288 |
| 2024-07-15 | $34.09 | $34.50 | $34.09 | $34.50 | $34.50 | 1,088 |
| 2024-07-12 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 213 |
| 2024-07-11 | $34.62 | $35.20 | $34.62 | $35.20 | $35.20 | 843 |
| 2024-07-10 | $34.14 | $35.04 | $34.14 | $35.04 | $35.04 | 3,608 |
| 2024-07-09 | $35.45 | $35.45 | $33.67 | $33.67 | $33.67 | 657 |
| 2024-07-08 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 316 |
| 2024-07-05 | $35.00 | $35.32 | $34.93 | $34.93 | $34.93 | 4,109 |
| 2024-07-03 | $33.90 | $34.87 | $33.90 | $34.87 | $34.87 | 2,491 |
| 2024-07-02 | $33.15 | $33.58 | $33.15 | $33.58 | $33.58 | 3,435 |
| 2024-07-01 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 303 |
| 2024-06-28 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 549 |
| 2024-06-27 | $34.00 | $34.14 | $33.60 | $33.60 | $33.60 | 10,866 |
| 2024-06-26 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 6,970 |
| 2024-06-25 | $33.17 | $33.25 | $33.17 | $33.25 | $33.25 | 1,918 |
| 2024-06-24 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 19,600 |
| 2024-06-21 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 11,834 |
| 2024-06-20 | $34.00 | $34.30 | $33.83 | $34.30 | $34.30 | 3,373 |
| 2024-06-18 | $34.25 | $34.50 | $33.40 | $33.52 | $33.52 | 6,693 |
| 2024-06-17 | $33.10 | $33.25 | $33.10 | $33.25 | $33.25 | 1,998 |
| 2024-06-14 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 38,037 |
| 2024-06-13 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 28,004 |
| 2024-06-12 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 122 |
| 2024-06-11 | $31.78 | $32.65 | $31.78 | $32.65 | $32.65 | 1,591 |
| 2024-06-10 | $31.94 | $32.25 | $31.94 | $32.21 | $32.21 | 3,192 |
| 2024-06-07 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 291 |
| 2024-06-06 | $33.87 | $34.05 | $33.78 | $33.90 | $33.90 | 10,641 |
| 2024-06-05 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 158 |
| 2024-06-04 | $36.46 | $36.46 | $35.48 | $35.48 | $35.48 | 690 |
| 2024-06-03 | $36.00 | $36.39 | $36.00 | $36.35 | $36.35 | 2,053 |
| 2024-05-31 | $38.20 | $38.20 | $37.51 | $37.57 | $37.57 | 1,653 |
| 2024-05-30 | $39.70 | $39.70 | $39.35 | $39.35 | $39.35 | 441 |
| 2024-05-29 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 504 |
| 2024-05-28 | $38.79 | $38.79 | $38.00 | $38.00 | $38.00 | 625 |
| 2024-05-24 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 365 |
| 2024-05-23 | $39.76 | $39.76 | $39.41 | $39.41 | $39.41 | 588 |
| 2024-05-22 | $41.78 | $41.78 | $40.66 | $40.70 | $40.70 | 6,063 |
| 2024-05-21 | $41.32 | $41.32 | $40.74 | $40.95 | $40.95 | 2,315 |
| 2024-05-20 | $38.08 | $38.35 | $36.66 | $38.32 | $38.32 | 3,612 |
| 2024-05-17 | $36.88 | $39.19 | $36.88 | $39.19 | $39.19 | 1,285 |
| 2024-05-16 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 332 |
| 2024-05-15 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 97 |
| 2024-05-14 | $37.31 | $37.31 | $37.26 | $37.26 | $37.26 | 601 |
| 2024-05-13 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 208 |
| 2024-05-10 | $37.00 | $37.00 | $36.40 | $36.40 | $36.40 | 1,317 |
| 2024-05-09 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 458 |
| 2024-05-08 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 127 |
| 2024-05-07 | $36.93 | $36.93 | $36.25 | $36.25 | $36.25 | 500 |
| 2024-05-06 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 675 |
| 2024-05-03 | $36.14 | $36.14 | $34.75 | $34.75 | $34.75 | 1,011 |
| 2024-05-02 | $36.00 | $36.00 | $35.90 | $35.95 | $35.95 | 11,369 |
| 2024-05-01 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 93 |
| 2024-04-30 | $35.00 | $35.00 | $34.14 | $34.14 | $34.14 | 906 |
| 2024-04-29 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 148 |
| 2024-04-26 | $34.50 | $34.95 | $34.14 | $34.95 | $34.95 | 1,904 |
| 2024-04-25 | $32.85 | $33.30 | $32.85 | $33.30 | $33.30 | 2,710 |
| 2024-04-24 | $33.04 | $33.04 | $32.99 | $32.99 | $32.99 | 18,955 |
| 2024-04-23 | $34.07 | $34.50 | $34.05 | $34.50 | $33.25 | 14,897 |
| 2024-04-22 | $34.19 | $35.05 | $34.19 | $35.05 | $33.78 | 15,535 |
| 2024-04-19 | $34.35 | $34.68 | $34.32 | $34.32 | $33.08 | 2,977 |
| 2024-04-18 | $32.28 | $32.28 | $32.28 | $32.28 | $31.11 | 320 |
| 2024-04-17 | $32.01 | $32.01 | $32.01 | $32.01 | $30.85 | 45 |
| 2024-04-16 | $32.00 | $32.01 | $32.00 | $32.01 | $30.85 | 3,134 |
| 2024-04-15 | $32.55 | $32.55 | $32.55 | $32.55 | $31.37 | 195 |
| 2024-04-12 | $33.20 | $34.05 | $33.20 | $34.05 | $34.05 | 3,167 |
| 2024-04-11 | $33.97 | $33.99 | $33.97 | $33.99 | $33.99 | 476 |
| 2024-04-10 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 188 |
| 2024-04-09 | $35.54 | $35.54 | $32.00 | $35.54 | $35.54 | 342 |
| 2024-04-08 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 137 |
| 2024-04-05 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 3,177 |
| 2024-04-04 | $33.49 | $33.49 | $32.11 | $32.48 | $32.48 | 141 |
| 2024-04-03 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 7,050 |
| 2024-04-02 | $33.00 | $33.00 | $31.75 | $32.09 | $32.09 | 576 |
| 2024-04-01 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 576 |
| 2024-03-28 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 514 |
| 2024-03-27 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 59,382 |
| 2024-03-26 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 118 |
| 2024-03-25 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 428 |
| 2024-03-22 | $29.46 | $31.81 | $29.46 | $31.81 | $31.81 | 943 |
| 2024-03-21 | $29.75 | $30.67 | $29.75 | $30.65 | $30.65 | 3,246 |
| 2024-03-20 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 2,827 |
| 2024-03-19 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 1,570 |
| 2024-03-18 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 155 |
| 2024-03-15 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 46 |
| 2024-03-14 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 18 |
| 2024-03-13 | $27.01 | $27.87 | $27.01 | $27.66 | $27.66 | 95 |
| 2024-03-12 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 95 |
| 2024-03-11 | $27.89 | $28.22 | $27.66 | $27.66 | $27.66 | 3,787 |
| 2024-03-08 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 359 |
| 2024-03-07 | $28.30 | $28.30 | $26.69 | $27.71 | $27.71 | 781 |
| 2024-03-06 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 41 |
| 2024-03-05 | $25.61 | $26.13 | $25.61 | $26.13 | $26.13 | 428 |
| 2024-03-04 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 164 |
| 2024-03-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 50 |
| 2024-02-29 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 4,341 |
| 2024-02-28 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 460 |
| 2024-02-27 | $28.06 | $28.06 | $27.14 | $27.14 | $27.14 | 531 |
| 2024-02-26 | $29.18 | $29.18 | $27.98 | $27.98 | $27.98 | 294 |
| 2024-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,903 |
| 2024-02-22 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 39 |
| 2024-02-21 | $27.62 | $27.75 | $27.32 | $27.32 | $27.32 | 983 |
| 2024-02-20 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 335 |
| 2024-02-16 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 95 |
| 2024-02-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 352 |
| 2024-02-14 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 471 |
| 2024-02-13 | $27.75 | $27.75 | $27.30 | $27.30 | $27.30 | 818 |
| 2024-02-12 | $27.76 | $27.95 | $27.75 | $27.92 | $27.92 | 7,403 |
| 2024-02-09 | $27.56 | $28.34 | $27.56 | $28.00 | $28.00 | 4,590 |
| 2024-02-08 | $27.77 | $27.80 | $27.77 | $27.78 | $27.78 | 1,786 |
| 2024-02-07 | $27.57 | $27.57 | $27.22 | $27.22 | $27.22 | 577 |
| 2024-02-06 | $28.01 | $28.26 | $28.01 | $28.26 | $28.26 | 1,341 |
| 2024-02-05 | $28.74 | $28.74 | $26.32 | $28.70 | $28.70 | 1,044 |
| 2024-02-02 | $29.03 | $29.03 | $27.72 | $28.99 | $28.99 | 1,525 |
| 2024-02-01 | $27.40 | $29.00 | $27.40 | $29.00 | $29.00 | 532 |
| 2024-01-31 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 191 |
| 2024-01-30 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 388 |
| 2024-01-29 | $27.44 | $27.44 | $26.00 | $26.04 | $26.04 | 2,165 |
| 2024-01-26 | $26.02 | $26.35 | $26.02 | $26.35 | $26.35 | 346 |
| 2024-01-25 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 111 |
| 2024-01-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 111 |
| 2024-01-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 103 |
| 2024-01-22 | $25.41 | $25.41 | $25.10 | $25.10 | $25.10 | 480 |
| 2024-01-19 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 227 |
| 2024-01-18 | $26.27 | $26.52 | $24.56 | $24.56 | $24.56 | 2,372 |
| 2024-01-17 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 352 |
| 2024-01-16 | $25.40 | $26.07 | $25.40 | $26.07 | $26.07 | 3,631 |
| 2024-01-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 294 |
| 2024-01-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 950 |
| 2024-01-10 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 93 |
| 2024-01-09 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 795 |
| 2024-01-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 557 |
| 2024-01-05 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 171 |
| 2024-01-04 | $23.43 | $24.55 | $22.52 | $22.52 | $22.52 | 1,449 |
| 2024-01-03 | $23.05 | $23.05 | $22.82 | $23.00 | $23.00 | 707 |
| 2024-01-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 470 |
| 2023-12-29 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 168 |
| 2023-12-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 423 |
| 2023-12-27 | $23.60 | $23.60 | $23.00 | $23.00 | $23.00 | 423 |
| 2023-12-26 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 239 |
| 2023-12-22 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 143 |
| 2023-12-21 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 166 |
| 2023-12-20 | $24.17 | $24.17 | $23.17 | $23.17 | $23.17 | 531 |
| 2023-12-19 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 191 |
| 2023-12-18 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 12,163 |
| 2023-12-15 | $25.00 | $25.96 | $24.03 | $24.03 | $24.03 | 1,503 |
| 2023-12-14 | $23.36 | $24.65 | $23.36 | $24.65 | $24.65 | 1,636 |
| 2023-12-13 | $23.58 | $23.58 | $23.38 | $23.38 | $23.38 | 1,248 |
| 2023-12-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 228 |
| 2023-12-11 | $24.50 | $24.96 | $23.85 | $23.85 | $23.85 | 26,129 |
| 2023-12-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 203 |
| 2023-12-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 115 |
| 2023-12-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 850 |
| 2023-12-05 | $25.46 | $25.50 | $24.66 | $25.01 | $25.01 | 1,250 |
| 2023-12-04 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 410 |
| 2023-12-01 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 229 |
| 2023-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 551 |
| 2023-11-28 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 253 |
| 2023-11-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 149 |
| 2023-11-24 | $25.48 | $25.48 | $25.40 | $25.40 | $25.40 | 649 |
| 2023-11-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 39 |
| 2023-11-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 283 |
| 2023-11-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 329 |
| 2023-11-17 | $24.98 | $25.27 | $24.98 | $25.27 | $25.27 | 528 |
| 2023-11-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 278 |
| 2023-11-15 | $24.40 | $24.60 | $24.06 | $24.50 | $24.50 | 3,793 |
| 2023-11-14 | $24.44 | $24.44 | $23.83 | $23.83 | $23.83 | 1,075 |
| 2023-11-13 | $23.69 | $23.86 | $23.16 | $23.16 | $23.16 | 4,046 |
| 2023-11-10 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 109 |
| 2023-11-09 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 336 |
| 2023-11-08 | $25.46 | $25.46 | $23.95 | $23.95 | $23.95 | 873 |
| 2023-11-07 | $25.19 | $25.19 | $24.73 | $24.73 | $24.73 | 386 |
| 2023-11-06 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 759 |
| 2023-11-03 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 44 |
| 2023-11-02 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 352 |
| 2023-11-01 | $22.77 | $24.51 | $22.77 | $24.39 | $24.39 | 1,601 |
| 2023-10-31 | $24.00 | $24.04 | $23.87 | $24.04 | $24.04 | 1,014 |
| 2023-10-30 | $24.28 | $24.28 | $24.02 | $24.28 | $24.28 | 919 |
| 2023-10-27 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 131 |
| 2023-10-26 | $24.77 | $24.97 | $24.72 | $24.97 | $24.97 | 1,444 |
| 2023-10-25 | $24.51 | $24.51 | $24.42 | $24.42 | $24.42 | 789 |
| 2023-10-24 | $25.82 | $25.82 | $25.29 | $25.29 | $25.29 | 1,167 |
| 2023-10-23 | $24.50 | $24.80 | $24.50 | $24.80 | $24.80 | 1,252 |
| 2023-10-20 | $25.23 | $25.23 | $24.50 | $24.50 | $24.50 | 1,643 |
| 2023-10-19 | $25.50 | $25.50 | $24.85 | $24.85 | $24.85 | 1,516 |
| 2023-10-18 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 274 |
| 2023-10-17 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 136 |
| 2023-10-16 | $26.42 | $26.42 | $26.21 | $26.21 | $26.21 | 698 |
| 2023-10-13 | $26.67 | $26.67 | $25.59 | $25.83 | $25.83 | 2,939 |
| 2023-10-12 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 360 |
| 2023-10-11 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 679 |
| 2023-10-10 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 491 |
| 2023-10-09 | $27.93 | $28.00 | $27.93 | $28.00 | $28.00 | 454 |
| 2023-10-06 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 370 |
| 2023-10-05 | $27.62 | $28.34 | $27.62 | $28.17 | $28.17 | 491 |
| 2023-10-04 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 225 |
| 2023-10-03 | $27.80 | $27.80 | $27.54 | $27.79 | $27.79 | 1,923 |
| 2023-10-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 413 |
| 2023-09-29 | $26.51 | $26.51 | $26.50 | $26.50 | $26.50 | 400 |
| 2023-09-28 | $25.90 | $26.17 | $25.90 | $26.17 | $26.17 | 427 |
| 2023-09-27 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 367 |
| 2023-09-26 | $25.32 | $25.58 | $25.32 | $25.58 | $25.58 | 19,675 |
| 2023-09-25 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 588 |
| 2023-09-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 141 |
| 2023-09-21 | $25.39 | $25.39 | $24.90 | $24.90 | $24.90 | 7,694 |
| 2023-09-20 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 264 |
| 2023-09-19 | $24.64 | $24.70 | $24.49 | $24.53 | $24.53 | 5,031 |
| 2023-09-18 | $24.78 | $25.00 | $24.00 | $25.00 | $25.00 | 3,075 |
| 2023-09-15 | $25.02 | $26.02 | $25.02 | $25.75 | $25.75 | 17,110 |
| 2023-09-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 505 |
| 2023-09-13 | $26.14 | $26.14 | $25.44 | $25.98 | $25.98 | 17,080 |
| 2023-09-12 | $26.40 | $26.50 | $26.40 | $26.50 | $26.50 | 3,149 |
| 2023-09-11 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 124 |
| 2023-09-08 | $26.65 | $27.28 | $26.53 | $26.76 | $26.76 | 28,040 |
| 2023-09-07 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 463 |
| 2023-09-06 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 395 |
| 2023-09-05 | $27.50 | $27.68 | $27.01 | $27.01 | $27.01 | 3,265 |
| 2023-09-01 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 494 |
| 2023-08-31 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 3,130 |
| 2023-08-30 | $26.98 | $26.98 | $26.36 | $26.36 | $26.36 | 388 |
| 2023-08-29 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 117 |
| 2023-08-28 | $26.64 | $26.64 | $26.06 | $26.06 | $26.06 | 15,737 |
| 2023-08-25 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 202 |
| 2023-08-24 | $27.30 | $27.90 | $25.70 | $25.70 | $25.70 | 20,731 |
| 2023-08-23 | $26.07 | $26.07 | $25.04 | $25.25 | $25.25 | 21,287 |
| 2023-08-22 | $25.91 | $25.91 | $25.78 | $25.78 | $25.78 | 1,614 |
| 2023-08-21 | $25.24 | $25.30 | $25.24 | $25.30 | $25.30 | 3,735 |
| 2023-08-18 | $25.00 | $25.00 | $24.86 | $24.86 | $24.86 | 22,761 |
| 2023-08-17 | $24.80 | $25.01 | $24.80 | $25.01 | $25.01 | 544 |
| 2023-08-16 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 250 |
| 2023-08-15 | $25.16 | $25.16 | $24.74 | $25.14 | $25.14 | 5,982 |
| 2023-08-14 | $24.88 | $25.25 | $24.84 | $25.10 | $25.10 | 2,982 |
| 2023-08-11 | $25.62 | $25.70 | $25.52 | $25.70 | $25.70 | 697 |
| 2023-08-10 | $25.00 | $25.00 | $24.54 | $24.54 | $24.54 | 8,169 |
| 2023-08-09 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2023-08-08 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 25 |
| 2023-08-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 234 |
| 2023-08-04 | $25.00 | $25.00 | $24.47 | $24.47 | $24.47 | 1,779 |
| 2023-08-03 | $25.00 | $25.00 | $23.34 | $23.34 | $23.34 | 324 |
| 2023-08-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 556 |
| 2023-08-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 19 |
| 2023-07-31 | $24.00 | $24.81 | $24.00 | $24.81 | $24.81 | 1,726 |
| 2023-07-28 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 167 |
| 2023-07-27 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 173 |
| 2023-07-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 114 |
| 2023-07-25 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 3 |
| 2023-07-24 | $22.12 | $22.12 | $21.66 | $21.66 | $21.66 | 2,041 |
| 2023-07-21 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 20 |
| 2023-07-20 | $22.00 | $22.17 | $22.00 | $22.17 | $22.17 | 2,953 |
| 2023-07-19 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 174 |
| 2023-07-18 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 71 |
| 2023-07-17 | $20.22 | $21.65 | $20.22 | $21.41 | $21.41 | 5,899 |
| 2023-07-14 | $20.49 | $21.16 | $20.49 | $21.16 | $21.16 | 243 |
| 2023-07-13 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 232 |
| 2023-07-12 | $21.50 | $21.50 | $20.37 | $20.37 | $20.37 | 2,198 |
| 2023-07-11 | $20.75 | $21.25 | $20.75 | $21.25 | $21.25 | 1,482 |
| 2023-07-10 | $20.04 | $21.06 | $20.04 | $20.71 | $20.71 | 2,810 |
| 2023-07-07 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 56 |
| 2023-07-06 | $20.92 | $20.92 | $20.36 | $20.36 | $20.36 | 305 |
| 2023-07-05 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 306 |
| 2023-07-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-06-30 | $20.61 | $20.61 | $19.70 | $19.70 | $19.70 | 737 |
| 2023-06-29 | $18.50 | $19.33 | $18.50 | $18.52 | $18.52 | 379 |
| 2023-06-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 21 |
| 2023-06-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 373 |
| 2023-06-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 156 |
| 2023-06-23 | $20.44 | $20.65 | $20.44 | $20.60 | $20.60 | 1,761 |
| 2023-06-22 | $20.21 | $20.50 | $20.14 | $20.14 | $20.14 | 2,016 |
| 2023-06-21 | $19.94 | $20.39 | $19.94 | $20.25 | $20.25 | 2,081 |
| 2023-06-20 | $20.46 | $20.46 | $20.23 | $20.28 | $20.28 | 1,894 |
| 2023-06-16 | $21.06 | $21.37 | $21.06 | $21.37 | $21.37 | 672 |
| 2023-06-15 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-06-14 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 447 |
| 2023-06-13 | $20.76 | $20.78 | $20.76 | $20.78 | $20.78 | 2,686 |
| 2023-06-12 | $21.64 | $21.64 | $21.25 | $21.50 | $21.50 | 1,493 |
| 2023-06-09 | $21.77 | $22.67 | $21.76 | $22.67 | $22.67 | 873 |
| 2023-06-08 | $21.00 | $21.28 | $20.85 | $21.28 | $21.28 | 1,573 |
| 2023-06-07 | $20.51 | $21.42 | $20.51 | $21.00 | $21.00 | 9,155 |
| 2023-06-06 | $21.90 | $22.04 | $21.13 | $21.31 | $21.31 | 35,496 |
| 2023-06-05 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 310 |
| 2023-06-02 | $20.30 | $20.50 | $20.30 | $20.50 | $20.50 | 436 |
| 2023-06-01 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 149 |
| 2023-05-31 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 611 |
| 2023-05-30 | $19.80 | $19.96 | $19.80 | $19.96 | $19.96 | 7,341 |
| 2023-05-26 | $18.39 | $19.25 | $18.39 | $18.88 | $18.88 | 19,368 |
| 2023-05-25 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 675 |
| 2023-05-24 | $18.03 | $18.20 | $18.03 | $18.03 | $18.03 | 3,865 |
| 2023-05-23 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 575 |
| 2023-05-22 | $18.75 | $18.80 | $18.50 | $18.80 | $18.80 | 804 |
| 2023-05-19 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 367 |
| 2023-05-18 | $20.49 | $20.49 | $20.27 | $20.27 | $20.27 | 944 |
| 2023-05-17 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 2,689 |
| 2023-05-16 | $20.24 | $20.50 | $20.18 | $20.18 | $20.18 | 2,682 |
| 2023-05-15 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 438 |
| 2023-05-12 | $24.61 | $24.61 | $24.22 | $24.22 | $24.22 | 724 |
| 2023-05-11 | $24.05 | $24.50 | $24.05 | $24.39 | $24.39 | 3,285 |
| 2023-05-10 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 260 |
| 2023-05-09 | $22.05 | $22.05 | $21.89 | $22.05 | $22.05 | 4,556 |
| 2023-05-08 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 366 |
| 2023-05-05 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 67 |
| 2023-05-04 | $19.21 | $19.21 | $19.17 | $19.17 | $19.17 | 3,148 |
| 2023-05-03 | $18.96 | $19.35 | $18.96 | $19.35 | $19.35 | 581 |
| 2023-05-02 | $19.45 | $19.45 | $19.07 | $19.07 | $19.07 | 416 |
| 2023-05-01 | $19.39 | $19.39 | $19.28 | $19.28 | $19.28 | 2,300 |
| 2023-04-28 | $19.57 | $19.57 | $19.42 | $19.44 | $19.44 | 1,976 |
| 2023-04-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 315 |
| 2023-04-26 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 486 |
| 2023-04-25 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 467 |
| 2023-04-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,065 |
| 2023-04-21 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-04-20 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 391 |
| 2023-04-19 | $20.34 | $21.07 | $20.22 | $21.06 | $21.06 | 33,854 |
| 2023-04-18 | $20.45 | $20.45 | $19.77 | $19.77 | $19.77 | 1,660 |
| 2023-04-17 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 277 |
| 2023-04-14 | $20.50 | $20.51 | $19.85 | $19.85 | $19.85 | 2,159 |
| 2023-04-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 134 |
| 2023-04-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 15 |
| 2023-04-11 | $20.95 | $20.95 | $20.65 | $20.90 | $20.90 | 1,094 |
| 2023-04-10 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 88 |
| 2023-04-06 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 287 |
| 2023-04-05 | $20.50 | $20.89 | $19.89 | $19.89 | $19.89 | 1,523 |
| 2023-04-04 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 295 |
| 2023-04-03 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 446 |
| 2023-03-31 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 245 |
| 2023-03-30 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 133 |
| 2023-03-29 | $19.31 | $19.80 | $19.31 | $19.72 | $19.72 | 5,815 |
| 2023-03-28 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 269 |
| 2023-03-27 | $19.94 | $20.11 | $19.61 | $19.61 | $19.61 | 2,444 |
| 2023-03-24 | $21.01 | $21.01 | $20.04 | $20.04 | $19.58 | 1,477 |
| 2023-03-23 | $20.40 | $20.40 | $20.40 | $20.40 | $19.94 | 36 |
| 2023-03-22 | $20.47 | $20.74 | $20.27 | $20.40 | $19.94 | 1,085 |
| 2023-03-21 | $20.36 | $20.36 | $20.36 | $20.36 | $19.90 | 10,005 |
| 2023-03-20 | $20.28 | $20.28 | $19.64 | $20.10 | $19.64 | 11,402 |
| 2023-03-17 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 316 |
| 2023-03-16 | $21.05 | $22.20 | $21.05 | $22.20 | $22.20 | 5,407 |
| 2023-03-15 | $20.75 | $20.75 | $20.57 | $20.57 | $20.57 | 322 |
| 2023-03-14 | $21.80 | $21.80 | $20.83 | $20.83 | $20.83 | 4,927 |
| 2023-03-13 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 223 |
| 2023-03-10 | $22.79 | $22.92 | $22.65 | $22.65 | $22.65 | 1,236 |
| 2023-03-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 101 |
| 2023-03-08 | $22.90 | $23.50 | $22.90 | $23.25 | $23.25 | 9,466 |
| 2023-03-07 | $22.22 | $22.22 | $21.69 | $21.69 | $21.69 | 2,248 |
| 2023-03-06 | $22.00 | $22.13 | $21.35 | $21.35 | $21.35 | 11,447 |
| 2023-03-03 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 205 |
| 2023-03-02 | $20.56 | $21.20 | $20.56 | $21.20 | $21.20 | 1,288 |
| 2023-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 197 |
| 2023-02-28 | $20.20 | $20.20 | $19.95 | $19.95 | $19.95 | 658 |
| 2023-02-27 | $20.15 | $20.25 | $20.15 | $20.25 | $20.25 | 810 |
| 2023-02-24 | $19.79 | $19.81 | $19.61 | $19.81 | $19.81 | 508 |
| 2023-02-23 | $19.29 | $19.72 | $19.29 | $19.70 | $19.70 | 7,805 |
| 2023-02-22 | $19.50 | $19.70 | $19.49 | $19.49 | $19.49 | 1,197 |
| 2023-02-21 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 163 |
| 2023-02-17 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 588 |
| 2023-02-16 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 224 |
| 2023-02-15 | $19.90 | $20.23 | $19.39 | $19.46 | $19.46 | 10,364 |
| 2023-02-14 | $17.19 | $17.80 | $17.19 | $17.80 | $17.80 | 442 |
| 2023-02-13 | $17.75 | $17.89 | $17.28 | $17.28 | $17.28 | 2,626 |
| 2023-02-10 | $17.41 | $18.03 | $17.40 | $18.03 | $18.03 | 3,976 |
| 2023-02-09 | $16.87 | $17.50 | $16.87 | $17.10 | $17.10 | 1,393 |
| 2023-02-08 | $17.70 | $17.70 | $17.27 | $17.50 | $17.50 | 1,289 |
| 2023-02-07 | $17.94 | $18.95 | $17.94 | $18.95 | $18.95 | 1,409 |
| 2023-02-06 | $19.90 | $20.25 | $19.40 | $19.76 | $19.76 | 2,544 |
| 2023-02-03 | $20.26 | $20.40 | $20.08 | $20.08 | $20.08 | 18,731 |
| 2023-02-02 | $19.01 | $19.45 | $19.01 | $19.45 | $19.45 | 1,002 |
| 2023-02-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 356 |
| 2023-01-31 | $20.31 | $20.41 | $19.81 | $19.81 | $19.81 | 2,916 |
| 2023-01-30 | $20.27 | $20.80 | $20.27 | $20.80 | $20.80 | 20,286 |
| 2023-01-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 686 |
| 2023-01-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 133 |
| 2023-01-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 535 |
| 2023-01-24 | $21.42 | $21.42 | $20.92 | $20.92 | $20.92 | 980 |
| 2023-01-23 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 1,120 |
| 2023-01-20 | $21.63 | $21.91 | $21.25 | $21.91 | $21.91 | 4,810 |
| 2023-01-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 202 |
| 2023-01-18 | $20.54 | $20.54 | $20.45 | $20.45 | $20.45 | 484 |
| 2023-01-17 | $20.42 | $20.66 | $20.42 | $20.66 | $20.66 | 487 |
| 2023-01-13 | $19.23 | $19.23 | $19.04 | $19.04 | $19.04 | 1,348 |
| 2023-01-12 | $18.80 | $19.31 | $18.51 | $19.31 | $19.31 | 2,959 |
| 2023-01-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 573 |
| 2023-01-10 | $19.59 | $19.59 | $18.92 | $18.92 | $18.92 | 6,497 |
| 2023-01-09 | $19.50 | $19.85 | $19.50 | $19.85 | $19.85 | 4,459 |
| 2023-01-06 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 35 |
| 2023-01-05 | $20.50 | $20.50 | $19.34 | $19.76 | $19.76 | 82,353 |
| 2023-01-04 | $21.65 | $21.79 | $20.67 | $21.79 | $21.79 | 2,044 |
| 2023-01-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1,502 |
| 2022-12-30 | $22.21 | $22.39 | $22.21 | $22.39 | $22.39 | 739 |
| 2022-12-29 | $21.45 | $22.04 | $21.40 | $22.04 | $22.04 | 30,121 |
| 2022-12-28 | $21.00 | $21.00 | $20.62 | $20.62 | $20.62 | 891 |
| 2022-12-27 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 1,791 |
| 2022-12-23 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 32 |
| 2022-12-22 | $20.25 | $20.35 | $20.01 | $20.01 | $20.01 | 1,853 |
| 2022-12-21 | $19.05 | $20.21 | $19.05 | $20.00 | $20.00 | 8,347 |
| 2022-12-20 | $20.28 | $20.28 | $19.11 | $19.11 | $19.11 | 1,187 |
| 2022-12-19 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 661 |
| 2022-12-16 | $19.15 | $19.15 | $18.30 | $18.99 | $18.99 | 4,316 |
| 2022-12-15 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 447 |
| 2022-12-14 | $18.50 | $18.50 | $17.91 | $18.45 | $18.45 | 1,841 |
| 2022-12-13 | $18.90 | $18.90 | $18.50 | $18.50 | $18.50 | 3,914 |
| 2022-12-12 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 263 |
| 2022-12-09 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 26 |
| 2022-12-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 903 |
| 2022-12-07 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 558 |
| 2022-12-06 | $18.13 | $18.14 | $18.13 | $18.14 | $18.14 | 331 |
| 2022-12-05 | $18.26 | $18.26 | $17.87 | $17.87 | $17.87 | 1,472 |
| 2022-12-02 | $18.16 | $18.40 | $18.09 | $18.26 | $18.26 | 2,514 |
| 2022-12-01 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 35 |
| 2022-11-30 | $18.30 | $18.80 | $18.30 | $18.68 | $18.68 | 2,859 |
| 2022-11-29 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 192 |
| 2022-11-28 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 1,092 |
| 2022-11-25 | $18.05 | $18.38 | $18.05 | $18.24 | $18.24 | 1,598 |
| 2022-11-23 | $17.58 | $17.98 | $17.58 | $17.98 | $17.98 | 574 |
| 2022-11-22 | $17.80 | $18.40 | $17.80 | $18.25 | $18.25 | 940 |
| 2022-11-21 | $17.25 | $17.25 | $16.80 | $16.91 | $16.91 | 11,827 |
| 2022-11-18 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 398 |
| 2022-11-17 | $16.30 | $16.47 | $16.30 | $16.47 | $16.47 | 1,366 |
| 2022-11-16 | $16.78 | $16.80 | $16.75 | $16.75 | $16.75 | 530 |
| 2022-11-15 | $16.90 | $17.20 | $16.69 | $16.69 | $16.69 | 654 |
| 2022-11-14 | $16.47 | $16.80 | $16.47 | $16.80 | $16.80 | 734 |
| 2022-11-11 | $16.78 | $16.78 | $16.47 | $16.47 | $16.47 | 415 |
| 2022-11-10 | $16.81 | $17.00 | $16.35 | $17.00 | $17.00 | 2,788 |
| 2022-11-09 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 348 |
| 2022-11-08 | $16.70 | $17.16 | $16.14 | $17.16 | $17.16 | 3,537 |
| 2022-11-07 | $16.08 | $16.94 | $16.08 | $16.94 | $16.94 | 1,235 |
| 2022-11-04 | $16.08 | $16.08 | $15.43 | $15.43 | $15.43 | 2,607 |
| 2022-11-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 302 |
| 2022-11-02 | $15.11 | $15.20 | $14.94 | $15.20 | $15.20 | 1,361 |
| 2022-11-01 | $14.92 | $15.05 | $14.53 | $14.76 | $14.76 | 1,547 |
| 2022-10-31 | $15.01 | $15.01 | $14.97 | $14.97 | $14.97 | 1,645 |
| 2022-10-28 | $14.50 | $14.68 | $14.49 | $14.68 | $14.68 | 2,393 |
| 2022-10-27 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 379 |
| 2022-10-26 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 1,679 |
| 2022-10-25 | $15.40 | $15.40 | $15.39 | $15.39 | $15.39 | 921 |
| 2022-10-24 | $14.95 | $15.60 | $14.95 | $15.40 | $15.40 | 2,333 |
| 2022-10-21 | $15.00 | $15.20 | $15.00 | $15.06 | $15.06 | 36,989 |
| 2022-10-20 | $14.80 | $14.81 | $14.80 | $14.81 | $14.81 | 767 |
| 2022-10-19 | $15.03 | $15.11 | $14.82 | $15.03 | $15.03 | 7,408 |
| 2022-10-18 | $14.73 | $14.77 | $14.60 | $14.67 | $14.67 | 1,331 |
| 2022-10-17 | $14.95 | $15.17 | $14.72 | $14.72 | $14.72 | 44,375 |
| 2022-10-14 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 904 |
| 2022-10-13 | $13.60 | $13.74 | $13.10 | $13.10 | $13.10 | 1,556 |
| 2022-10-12 | $13.49 | $13.49 | $12.94 | $13.21 | $13.21 | 9,214 |
| 2022-10-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 36,683 |
| 2022-10-10 | $14.17 | $14.22 | $13.98 | $13.98 | $13.98 | 3,638 |
| 2022-10-07 | $13.45 | $14.48 | $13.35 | $14.44 | $14.44 | 2,913 |
| 2022-10-06 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 37 |
| 2022-10-05 | $13.34 | $13.77 | $13.15 | $13.47 | $13.47 | 26,705 |
| 2022-10-04 | $13.71 | $13.82 | $13.68 | $13.82 | $13.82 | 27,575 |
| 2022-10-03 | $12.88 | $13.05 | $12.88 | $13.00 | $13.00 | 26,355 |
| 2022-09-30 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 25,166 |
| 2022-09-29 | $12.69 | $12.69 | $11.93 | $11.95 | $11.95 | 10,745 |
| 2022-09-28 | $12.50 | $12.72 | $12.27 | $12.72 | $12.72 | 25,276 |
| 2022-09-27 | $12.94 | $12.94 | $12.34 | $12.34 | $12.34 | 20,849 |
| 2022-09-26 | $12.13 | $12.69 | $12.13 | $12.51 | $12.51 | 1,469 |
| 2022-09-23 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 328 |
| 2022-09-22 | $13.20 | $13.24 | $13.12 | $13.24 | $13.24 | 5,435 |
| 2022-09-21 | $13.12 | $13.21 | $13.12 | $13.21 | $13.21 | 465 |
| 2022-09-20 | $12.72 | $12.96 | $12.72 | $12.96 | $12.96 | 171,988 |
| 2022-09-19 | $12.60 | $12.68 | $12.57 | $12.61 | $12.61 | 53,694 |
| 2022-09-16 | $13.09 | $13.36 | $13.06 | $13.15 | $13.15 | 500,976 |
| 2022-09-15 | $13.21 | $13.34 | $13.21 | $13.34 | $13.34 | 600 |
| 2022-09-14 | $13.57 | $13.57 | $13.44 | $13.48 | $13.48 | 719 |
| 2022-09-13 | $13.71 | $13.71 | $13.09 | $13.09 | $13.09 | 1,073 |
| 2022-09-12 | $14.08 | $14.96 | $14.08 | $14.96 | $14.96 | 9,560 |
| 2022-09-09 | $14.00 | $14.00 | $13.35 | $13.65 | $13.65 | 5,500 |
| 2022-09-08 | $13.50 | $13.50 | $13.14 | $13.14 | $13.14 | 1,675 |
| 2022-09-07 | $13.49 | $13.49 | $13.05 | $13.14 | $13.14 | 7,414 |
| 2022-09-06 | $13.51 | $13.70 | $13.51 | $13.70 | $13.70 | 207,633 |
| 2022-09-02 | $12.47 | $12.66 | $12.24 | $12.47 | $12.47 | 5,668 |
| 2022-09-01 | $12.30 | $12.31 | $12.30 | $12.31 | $12.31 | 1,656 |
| 2022-08-31 | $12.58 | $12.66 | $12.23 | $12.66 | $12.66 | 207,649 |
| 2022-08-30 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 236 |
| 2022-08-29 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 70,212 |
| 2022-08-26 | $13.13 | $13.13 | $12.97 | $13.07 | $13.07 | 1,423 |
| 2022-08-25 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 357 |
| 2022-08-24 | $12.57 | $12.67 | $12.57 | $12.67 | $12.67 | 589 |
| 2022-08-23 | $13.35 | $13.35 | $13.01 | $13.01 | $13.01 | 2,335 |
| 2022-08-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 401 |
| 2022-08-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 23 |
| 2022-08-18 | $12.68 | $12.79 | $12.68 | $12.70 | $12.70 | 1,401 |
| 2022-08-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 149 |
| 2022-08-16 | $11.75 | $11.79 | $11.75 | $11.79 | $11.79 | 549 |
| 2022-08-15 | $11.28 | $11.47 | $11.28 | $11.47 | $11.47 | 556 |
| 2022-08-12 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 394 |
| 2022-08-11 | $11.42 | $11.50 | $11.29 | $11.29 | $11.29 | 870,592 |
| 2022-08-10 | $10.89 | $11.32 | $10.89 | $11.32 | $11.32 | 1,383 |
| 2022-08-09 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 488 |
| 2022-08-08 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 353 |
| 2022-08-05 | $10.16 | $10.90 | $10.16 | $10.90 | $10.90 | 2,994 |
| 2022-08-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1,029 |
| 2022-08-03 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 893 |
| 2022-08-02 | $10.31 | $10.44 | $10.01 | $10.35 | $10.35 | 3,998 |
| 2022-08-01 | $10.05 | $10.57 | $9.90 | $10.57 | $10.57 | 92,403 |
| 2022-07-29 | $10.06 | $10.06 | $9.80 | $9.80 | $9.80 | 4,165 |
| 2022-07-28 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1,581 |
| 2022-07-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 649 |
| 2022-07-26 | $9.97 | $9.97 | $9.50 | $9.78 | $9.78 | 2,255 |
| 2022-07-25 | $10.04 | $10.29 | $9.75 | $10.29 | $10.29 | 1,550 |
| 2022-07-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,117 |
| 2022-07-21 | $9.93 | $10.32 | $9.53 | $9.81 | $9.81 | 4,964 |
| 2022-07-20 | $10.34 | $10.34 | $9.48 | $9.48 | $9.48 | 1,562 |
| 2022-07-19 | $9.96 | $10.28 | $9.51 | $9.93 | $9.93 | 3,851 |
| 2022-07-18 | $9.45 | $10.13 | $9.45 | $10.11 | $10.11 | 1,317 |
| 2022-07-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 264 |
| 2022-07-14 | $9.70 | $9.75 | $9.49 | $9.50 | $9.50 | 646,294 |
| 2022-07-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 327 |
| 2022-07-12 | $10.24 | $10.31 | $9.66 | $10.30 | $10.30 | 5,003 |
| 2022-07-11 | $10.10 | $10.10 | $9.71 | $9.71 | $9.71 | 1,306 |
| 2022-07-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 307 |
| 2022-07-07 | $10.29 | $10.29 | $10.17 | $10.17 | $10.17 | 1,466 |
| 2022-07-06 | $10.43 | $10.78 | $10.10 | $10.12 | $10.12 | 13,889 |
| 2022-07-05 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 1,220 |
| 2022-07-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 626 |
| 2022-06-30 | $11.02 | $11.02 | $10.58 | $10.58 | $10.58 | 2,055 |
| 2022-06-29 | $11.72 | $11.72 | $11.25 | $11.36 | $11.36 | 65,442 |
| 2022-06-28 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 101,631 |
| 2022-06-27 | $12.36 | $12.36 | $12.31 | $12.31 | $12.31 | 7,410 |
| 2022-06-24 | $11.28 | $12.27 | $11.28 | $12.27 | $12.27 | 500 |
| 2022-06-23 | $10.91 | $11.97 | $10.91 | $11.21 | $11.21 | 2,786 |
| 2022-06-22 | $11.63 | $11.75 | $11.63 | $11.63 | $11.63 | 1,563 |
| 2022-06-21 | $11.02 | $11.22 | $11.02 | $11.04 | $11.04 | 1,104 |
| 2022-06-17 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 61 |
| 2022-06-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 679 |
| 2022-06-15 | $10.90 | $11.40 | $10.90 | $11.29 | $11.29 | 2,596 |
| 2022-06-14 | $10.73 | $11.49 | $10.57 | $10.57 | $10.57 | 2,077 |
| 2022-06-13 | $11.05 | $11.15 | $11.00 | $11.00 | $11.00 | 2,628 |
| 2022-06-10 | $11.12 | $11.14 | $11.05 | $11.05 | $11.05 | 73,518 |
| 2022-06-09 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 176 |
| 2022-06-08 | $12.02 | $12.02 | $11.36 | $11.36 | $11.36 | 11,163 |
| 2022-06-07 | $11.70 | $12.67 | $11.70 | $12.67 | $12.67 | 879 |
| 2022-06-06 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 383 |
| 2022-06-03 | $12.26 | $12.27 | $12.26 | $12.27 | $12.27 | 622 |
| 2022-06-02 | $11.86 | $13.04 | $11.86 | $12.91 | $12.91 | 7,415 |
| 2022-06-01 | $12.21 | $12.23 | $11.77 | $11.77 | $11.77 | 1,005 |
| 2022-05-31 | $12.45 | $12.45 | $12.02 | $12.02 | $12.02 | 1,023 |
| 2022-05-27 | $11.88 | $11.89 | $11.88 | $11.89 | $11.89 | 510 |
| 2022-05-26 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 115 |
| 2022-05-25 | $12.05 | $12.05 | $11.79 | $11.93 | $11.93 | 140,299 |
| 2022-05-24 | $11.97 | $12.09 | $11.63 | $11.63 | $11.63 | 703 |
| 2022-05-23 | $12.67 | $12.67 | $11.63 | $11.63 | $11.63 | 721 |
| 2022-05-20 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 2,306 |
| 2022-05-19 | $11.39 | $12.26 | $11.39 | $11.39 | $11.39 | 1,013 |
| 2022-05-18 | $12.03 | $12.03 | $11.44 | $11.44 | $11.44 | 2,065 |
| 2022-05-17 | $12.06 | $12.07 | $12.00 | $12.07 | $12.07 | 2,362 |
| 2022-05-16 | $12.58 | $12.58 | $12.00 | $12.00 | $12.00 | 2,938 |
| 2022-05-13 | $12.35 | $12.40 | $12.12 | $12.36 | $12.36 | 8,002 |
| 2022-05-12 | $12.40 | $12.50 | $12.28 | $12.28 | $12.28 | 1,392 |
| 2022-05-11 | $13.00 | $13.01 | $12.75 | $12.75 | $12.75 | 5,202 |
| 2022-05-10 | $14.06 | $14.06 | $13.23 | $13.23 | $13.23 | 3,529 |
| 2022-05-09 | $13.40 | $13.40 | $13.05 | $13.05 | $13.05 | 616 |
| 2022-05-06 | $12.75 | $13.10 | $12.75 | $13.06 | $13.06 | 26,916 |
| 2022-05-05 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 437 |
| 2022-05-04 | $14.26 | $14.26 | $12.80 | $12.80 | $12.80 | 589 |
| 2022-05-03 | $13.40 | $14.06 | $12.80 | $14.06 | $14.06 | 6,101 |
| 2022-05-02 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 902 |
| 2022-04-29 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 967 |
| 2022-04-28 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 233 |
| 2022-04-27 | $13.50 | $13.50 | $13.41 | $13.50 | $13.50 | 2,112 |
| 2022-04-26 | $13.05 | $14.14 | $13.05 | $13.50 | $13.50 | 2,598 |
| 2022-04-25 | $13.35 | $13.50 | $13.35 | $13.50 | $13.50 | 2,598 |
| 2022-04-22 | $13.75 | $13.76 | $13.03 | $13.03 | $13.03 | 631,304 |
| 2022-04-21 | $14.03 | $14.03 | $13.87 | $13.87 | $13.87 | 923,097 |
| 2022-04-20 | $14.06 | $14.32 | $13.95 | $13.99 | $13.99 | 692,387 |
| 2022-04-19 | $14.10 | $14.30 | $14.10 | $14.30 | $14.30 | 1,967 |
| 2022-04-18 | $13.83 | $14.21 | $12.69 | $12.69 | $12.69 | 903 |
| 2022-04-14 | $13.41 | $13.82 | $13.41 | $13.82 | $13.82 | 58,819 |
| 2022-04-13 | $12.80 | $14.20 | $12.80 | $13.50 | $13.50 | 871 |
| 2022-04-12 | $14.55 | $14.55 | $14.18 | $14.18 | $13.87 | 7,165 |
| 2022-04-11 | $14.74 | $14.74 | $14.38 | $14.38 | $14.06 | 262,249 |
| 2022-04-08 | $13.62 | $14.67 | $13.62 | $14.01 | $13.70 | 136,159 |
| 2022-04-07 | $13.83 | $13.83 | $12.90 | $13.56 | $13.25 | 2,889 |
| 2022-04-06 | $13.11 | $13.73 | $13.00 | $13.65 | $13.14 | 2,791 |
| 2022-04-05 | $13.45 | $13.45 | $13.45 | $13.45 | $12.95 | 143,849 |
| 2022-04-04 | $13.79 | $13.79 | $13.46 | $13.48 | $12.98 | 231,424 |
| 2022-04-01 | $13.37 | $13.44 | $13.32 | $13.40 | $12.90 | 216,678 |
| 2022-03-31 | $13.42 | $13.42 | $13.42 | $13.42 | $12.92 | 66 |
| 2022-03-30 | $13.10 | $13.48 | $13.10 | $13.42 | $12.92 | 2,875 |
| 2022-03-29 | $13.55 | $13.55 | $13.03 | $13.10 | $12.62 | 2,515 |
| 2022-03-28 | $12.51 | $12.51 | $12.48 | $12.48 | $12.02 | 2,787 |
| 2022-03-25 | $12.60 | $12.67 | $12.60 | $12.67 | $12.20 | 1,311 |
| 2022-03-24 | $12.30 | $12.30 | $12.30 | $12.30 | $11.84 | 1,000 |
| 2022-03-23 | $12.30 | $12.41 | $12.29 | $12.41 | $11.95 | 1,813 |
| 2022-03-22 | $12.40 | $12.64 | $12.12 | $12.64 | $12.17 | 2,247 |
| 2022-03-21 | $12.08 | $12.08 | $12.07 | $12.07 | $11.62 | 816 |
| 2022-03-18 | $11.60 | $11.69 | $11.29 | $11.29 | $10.87 | 451 |
| 2022-03-17 | $11.75 | $11.94 | $11.75 | $11.94 | $11.49 | 1,135 |
| 2022-03-16 | $11.49 | $11.63 | $11.47 | $11.47 | $11.05 | 3,038 |
| 2022-03-15 | $11.50 | $11.50 | $11.34 | $11.49 | $11.06 | 3,796 |
| 2022-03-14 | $11.16 | $11.45 | $11.08 | $11.20 | $10.79 | 16,349 |
| 2022-03-11 | $10.31 | $10.67 | $10.31 | $10.67 | $10.28 | 1,367 |
| 2022-03-10 | $10.40 | $10.40 | $10.20 | $10.20 | $9.82 | 796 |
| 2022-03-09 | $10.21 | $10.21 | $10.21 | $10.21 | $9.83 | 810 |
| 2022-03-08 | $10.18 | $10.32 | $10.14 | $10.20 | $9.82 | 2,892 |
| 2022-03-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.57 | 285 |
| 2022-03-04 | $10.82 | $11.03 | $10.69 | $10.98 | $10.57 | 4,028 |
| 2022-03-03 | $11.65 | $11.65 | $11.31 | $11.44 | $11.02 | 923 |
| 2022-03-02 | $11.16 | $11.18 | $11.16 | $11.17 | $10.76 | 1,530 |
| 2022-03-01 | $11.15 | $11.35 | $10.98 | $11.08 | $10.67 | 11,798 |
| 2022-02-28 | $11.52 | $11.52 | $11.02 | $11.02 | $10.61 | 491 |
| 2022-02-25 | $11.59 | $11.59 | $11.59 | $11.59 | $11.16 | 314 |
| 2022-02-24 | $10.50 | $11.02 | $10.31 | $10.80 | $10.40 | 6,313 |
| 2022-02-23 | $11.82 | $11.82 | $11.82 | $11.82 | $11.38 | 616 |
| 2022-02-22 | $12.33 | $12.33 | $12.33 | $12.33 | $11.87 | 127 |
| 2022-02-18 | $12.33 | $12.33 | $12.33 | $12.33 | $11.87 | 156 |
| 2022-02-17 | $12.33 | $12.33 | $12.33 | $12.33 | $11.87 | 430 |
| 2022-02-16 | $12.60 | $12.75 | $12.31 | $12.32 | $11.86 | 10,844 |
| 2022-02-15 | $12.10 | $12.21 | $12.10 | $12.17 | $11.72 | 2,975 |
| 2022-02-14 | $12.28 | $12.28 | $11.85 | $11.85 | $11.41 | 946 |
| 2022-02-11 | $12.59 | $12.59 | $12.44 | $12.44 | $11.98 | 960 |
| 2022-02-10 | $12.28 | $12.56 | $12.28 | $12.35 | $11.89 | 4,630 |
| 2022-02-09 | $12.58 | $12.58 | $12.20 | $12.20 | $11.75 | 1,261 |
| 2022-02-08 | $12.11 | $12.35 | $11.85 | $12.12 | $11.67 | 3,107 |
| 2022-02-07 | $11.54 | $11.54 | $11.54 | $11.54 | $11.11 | 1,092 |
| 2022-02-04 | $11.54 | $11.54 | $11.08 | $11.08 | $10.67 | 4,311 |
| 2022-02-03 | $11.68 | $11.68 | $11.38 | $11.38 | $10.96 | 30,767 |
| 2022-02-02 | $11.97 | $11.97 | $11.97 | $11.97 | $11.52 | 575 |
| 2022-02-01 | $11.67 | $11.96 | $11.67 | $11.96 | $11.52 | 1,281 |
| 2022-01-31 | $11.69 | $11.98 | $11.69 | $11.85 | $11.41 | 7,371 |
| 2022-01-28 | $11.55 | $11.65 | $11.35 | $11.35 | $10.93 | 3,425 |
| 2022-01-27 | $11.52 | $11.52 | $11.20 | $11.20 | $10.79 | 1,526 |
| 2022-01-26 | $11.46 | $11.46 | $11.17 | $11.30 | $10.88 | 1,769 |
| 2022-01-25 | $11.59 | $11.65 | $11.20 | $11.65 | $11.22 | 2,699 |
| 2022-01-24 | $11.42 | $11.42 | $10.52 | $10.65 | $10.26 | 23,801 |
| 2022-01-21 | $11.81 | $11.81 | $11.23 | $11.58 | $11.15 | 2,570 |
| 2022-01-20 | $12.01 | $12.21 | $12.01 | $12.21 | $11.76 | 1,052 |
| 2022-01-19 | $11.95 | $12.27 | $11.95 | $12.14 | $11.69 | 3,882 |
| 2022-01-18 | $11.90 | $11.99 | $11.72 | $11.82 | $11.38 | 6,282 |
| 2022-01-14 | $12.16 | $12.16 | $12.16 | $12.16 | $11.71 | 62 |
| 2022-01-13 | $11.86 | $12.20 | $11.86 | $12.16 | $11.71 | 2,039 |
| 2022-01-12 | $11.79 | $12.12 | $11.79 | $12.12 | $11.67 | 3,704 |
| 2022-01-11 | $11.63 | $11.80 | $11.63 | $11.75 | $11.32 | 4,523 |
| 2022-01-10 | $11.68 | $11.77 | $11.60 | $11.77 | $11.33 | 2,852 |
| 2022-01-07 | $11.44 | $11.74 | $11.44 | $11.70 | $11.27 | 744 |
| 2022-01-06 | $11.28 | $11.28 | $11.13 | $11.13 | $10.72 | 4,391 |
| 2022-01-05 | $11.40 | $11.40 | $10.62 | $10.62 | $10.22 | 4,137 |
| 2022-01-04 | $11.17 | $11.58 | $11.11 | $11.58 | $11.15 | 14,595 |
| 2022-01-03 | $11.23 | $11.52 | $11.23 | $11.25 | $10.83 | 8,817 |
| 2021-12-31 | $10.53 | $10.72 | $10.51 | $10.53 | $10.14 | 5,728 |
| 2021-12-30 | $10.98 | $10.98 | $10.65 | $10.65 | $10.26 | 9,988 |
| 2021-12-29 | $11.59 | $11.59 | $11.58 | $11.58 | $11.15 | 764 |
| 2021-12-28 | $11.58 | $12.09 | $11.58 | $12.00 | $11.56 | 6,358 |
| 2021-12-27 | $13.03 | $13.03 | $12.57 | $12.75 | $12.28 | 4,064 |
| 2021-12-23 | $12.00 | $12.12 | $11.65 | $11.65 | $11.22 | 23,138 |
| 2021-12-22 | $11.00 | $11.27 | $10.70 | $11.09 | $10.68 | 6,251 |
| 2021-12-21 | $11.54 | $12.03 | $11.33 | $11.41 | $10.99 | 9,968 |
| 2021-12-20 | $8.84 | $12.78 | $8.71 | $11.65 | $11.22 | 101,807 |
| 2021-12-17 | $10.16 | $10.49 | $10.14 | $10.30 | $9.92 | 20,918 |
| 2021-12-16 | $11.86 | $11.86 | $11.86 | $11.86 | $11.42 | 192 |
| 2021-12-15 | $12.04 | $12.14 | $11.83 | $11.93 | $11.49 | 18,896 |
| 2021-12-14 | $11.85 | $11.86 | $11.62 | $11.84 | $11.40 | 3,999 |
| 2021-12-13 | $11.85 | $12.05 | $11.85 | $12.05 | $11.60 | 63,365 |
| 2021-12-10 | $11.79 | $11.85 | $11.67 | $11.67 | $11.24 | 10,397 |
| 2021-12-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.41 | 365 |
| 2021-12-08 | $11.96 | $11.96 | $11.81 | $11.85 | $11.41 | 4,394 |
| 2021-12-07 | $11.73 | $11.92 | $11.69 | $11.69 | $11.26 | 2,898 |
| 2021-12-06 | $11.40 | $11.43 | $11.26 | $11.26 | $10.84 | 4,008 |
| 2021-12-03 | $11.25 | $11.45 | $11.16 | $11.16 | $10.75 | 8,764 |
| 2021-12-02 | $11.00 | $11.10 | $10.75 | $10.76 | $10.36 | 7,734 |
| 2021-12-01 | $10.92 | $11.04 | $10.75 | $10.75 | $10.35 | 8,514 |
| 2021-11-30 | $11.00 | $11.00 | $10.35 | $10.35 | $9.97 | 15,614 |
| 2021-11-29 | $11.27 | $11.46 | $11.22 | $11.26 | $10.84 | 1,468 |
| 2021-11-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.07 | 327 |
| 2021-11-24 | $12.24 | $12.24 | $11.94 | $11.94 | $11.50 | 1,438 |
| 2021-11-23 | $11.21 | $11.30 | $10.98 | $10.98 | $10.57 | 15,040 |
| 2021-11-22 | $12.39 | $12.60 | $11.84 | $12.01 | $11.56 | 9,145 |
| 2021-11-19 | $12.21 | $12.35 | $12.20 | $12.20 | $11.74 | 9,501 |
| 2021-11-18 | $12.57 | $12.75 | $12.50 | $12.65 | $12.18 | 5,307 |
| 2021-11-17 | $13.41 | $13.44 | $12.78 | $12.83 | $12.36 | 10,580 |
| 2021-11-16 | $13.71 | $13.71 | $13.71 | $13.71 | $13.20 | 1,112 |
| 2021-11-15 | $13.90 | $14.09 | $13.90 | $14.09 | $13.57 | 33,524 |
| 2021-11-12 | $12.93 | $13.20 | $12.93 | $12.96 | $12.48 | 1,485 |
| 2021-11-11 | $13.11 | $13.11 | $13.07 | $13.11 | $12.62 | 709 |
| 2021-11-10 | $13.45 | $13.45 | $13.45 | $13.45 | $12.95 | 292 |
| 2021-11-09 | $13.28 | $13.53 | $13.28 | $13.45 | $12.95 | 23,953 |
| 2021-11-08 | $13.57 | $13.57 | $13.57 | $13.57 | $13.07 | 117 |
| 2021-11-05 | $13.10 | $13.10 | $12.80 | $12.80 | $12.33 | 657 |
| 2021-11-04 | $12.40 | $12.40 | $12.40 | $12.40 | $11.94 | 0 |
| 2021-11-03 | $12.36 | $12.40 | $12.36 | $12.40 | $11.94 | 988 |
| 2021-11-02 | $12.16 | $12.16 | $12.16 | $12.16 | $11.71 | 828 |
| 2021-11-01 | $12.35 | $12.55 | $12.16 | $12.16 | $11.71 | 828 |
| 2021-10-29 | $12.07 | $12.07 | $12.07 | $12.07 | $11.62 | 346 |
| 2021-10-28 | $12.20 | $12.34 | $12.18 | $12.34 | $11.88 | 1,157 |
| 2021-10-27 | $12.34 | $12.34 | $12.18 | $12.18 | $11.73 | 15,615 |
| 2021-10-26 | $12.11 | $12.16 | $12.11 | $12.16 | $11.71 | 577 |
| 2021-10-25 | $11.73 | $11.91 | $11.73 | $11.74 | $11.31 | 2,178 |
| 2021-10-22 | $11.53 | $11.53 | $11.38 | $11.46 | $11.04 | 25,719 |
| 2021-10-21 | $11.10 | $11.10 | $11.04 | $11.04 | $10.63 | 1,735 |
| 2021-10-20 | $11.39 | $11.55 | $11.39 | $11.55 | $11.12 | 8,333 |
| 2021-10-19 | $11.56 | $11.56 | $11.38 | $11.39 | $10.97 | 34,003 |
| 2021-10-18 | $11.50 | $11.51 | $11.42 | $11.42 | $11.00 | 1,609 |
| 2021-10-15 | $11.66 | $11.66 | $11.58 | $11.58 | $11.15 | 760 |
| 2021-10-14 | $11.73 | $11.73 | $11.71 | $11.71 | $11.28 | 685 |
| 2021-10-13 | $11.91 | $11.91 | $11.91 | $11.91 | $11.47 | 517 |
| 2021-10-12 | $11.85 | $12.15 | $11.85 | $11.87 | $11.43 | 1,942 |
| 2021-10-11 | $12.39 | $12.39 | $12.33 | $12.33 | $11.87 | 3,165 |
| 2021-10-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.80 | 418 |
| 2021-10-07 | $12.37 | $12.37 | $12.37 | $12.37 | $11.91 | 663 |
| 2021-10-06 | $12.38 | $12.38 | $12.12 | $12.26 | $11.81 | 5,107 |
| 2021-10-05 | $12.58 | $12.91 | $12.58 | $12.91 | $12.43 | 95,802 |
| 2021-10-04 | $12.64 | $12.64 | $12.64 | $12.64 | $12.17 | 456 |
| 2021-10-01 | $12.61 | $12.80 | $12.61 | $12.80 | $12.33 | 875 |
| 2021-09-30 | $12.49 | $12.49 | $12.49 | $12.49 | $12.02 | 100 |
| 2021-09-29 | $12.43 | $12.62 | $12.43 | $12.49 | $12.02 | 1,417 |
| 2021-09-28 | $12.29 | $12.29 | $11.96 | $11.96 | $11.52 | 1,170 |
| 2021-09-27 | $12.10 | $12.10 | $12.10 | $12.10 | $11.65 | 764 |
| 2021-09-24 | $12.17 | $12.17 | $12.00 | $12.04 | $11.59 | 3,530 |
| 2021-09-23 | $12.46 | $12.74 | $12.46 | $12.58 | $12.11 | 3,904 |
| 2021-09-22 | $13.31 | $13.31 | $13.07 | $13.11 | $12.62 | 65,065 |
| 2021-09-21 | $12.98 | $13.17 | $12.75 | $12.75 | $12.28 | 1,144 |
| 2021-09-20 | $12.94 | $13.43 | $12.74 | $12.74 | $12.27 | 9,161 |
| 2021-09-17 | $12.98 | $13.21 | $12.98 | $12.98 | $12.50 | 1,708 |
| 2021-09-16 | $13.00 | $13.22 | $13.00 | $13.16 | $12.67 | 1,459 |
| 2021-09-15 | $12.99 | $13.19 | $12.96 | $12.96 | $12.48 | 17,813 |
| 2021-09-14 | $12.92 | $13.01 | $12.86 | $13.01 | $12.52 | 4,662 |
| 2021-09-13 | $13.11 | $13.11 | $13.11 | $13.11 | $12.62 | 368 |
| 2021-09-10 | $12.79 | $13.09 | $12.79 | $12.94 | $12.46 | 1,281 |
| 2021-09-09 | $13.06 | $13.26 | $13.06 | $13.26 | $12.77 | 1,634 |
| 2021-09-08 | $13.22 | $13.26 | $13.11 | $13.16 | $12.67 | 9,116 |
| 2021-09-07 | $13.70 | $13.70 | $13.70 | $13.70 | $13.19 | 662 |
| 2021-09-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.40 | 103 |
| 2021-09-02 | $13.72 | $14.09 | $13.72 | $13.91 | $13.40 | 6,195 |
| 2021-09-01 | $13.81 | $14.10 | $13.81 | $14.10 | $13.58 | 677 |
| 2021-08-31 | $13.82 | $13.89 | $13.64 | $13.89 | $13.38 | 3,029 |
| 2021-08-30 | $14.37 | $14.37 | $14.37 | $14.37 | $13.84 | 52 |
| 2021-08-27 | $14.07 | $14.37 | $13.90 | $14.37 | $13.84 | 2,040 |
| 2021-08-26 | $13.87 | $13.97 | $13.87 | $13.97 | $13.45 | 668 |
| 2021-08-25 | $13.94 | $13.94 | $13.94 | $13.94 | $13.42 | 142 |
| 2021-08-24 | $14.02 | $14.33 | $14.02 | $14.33 | $13.80 | 2,578 |
| 2021-08-23 | $13.95 | $13.95 | $13.70 | $13.94 | $13.42 | 24,743 |
| 2021-08-20 | $13.45 | $13.73 | $13.45 | $13.73 | $13.22 | 7,658 |
| 2021-08-19 | $13.20 | $13.38 | $13.16 | $13.16 | $12.67 | 2,640 |
| 2021-08-18 | $13.79 | $13.96 | $13.79 | $13.82 | $13.31 | 7,710 |
| 2021-08-17 | $13.78 | $14.23 | $13.53 | $14.23 | $13.70 | 5,169 |
| 2021-08-16 | $13.46 | $13.46 | $13.46 | $13.46 | $12.96 | 225 |
| 2021-08-13 | $13.11 | $13.46 | $13.11 | $13.46 | $12.96 | 1,360 |
| 2021-08-12 | $13.31 | $13.36 | $13.19 | $13.36 | $12.87 | 1,224 |
| 2021-08-11 | $12.18 | $12.39 | $12.17 | $12.39 | $11.93 | 1,015 |
| 2021-08-10 | $12.19 | $12.24 | $12.12 | $12.24 | $11.79 | 1,186 |
| 2021-08-09 | $11.94 | $12.04 | $11.94 | $12.00 | $11.56 | 17,778 |
| 2021-08-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.56 | 334 |
| 2021-08-05 | $12.24 | $12.35 | $12.24 | $12.35 | $11.89 | 1,255 |
| 2021-08-04 | $12.30 | $12.30 | $12.18 | $12.18 | $11.72 | 5,896 |
| 2021-08-03 | $12.22 | $12.30 | $12.18 | $12.22 | $11.77 | 5,569 |
| 2021-08-02 | $12.38 | $12.38 | $12.23 | $12.23 | $11.78 | 3,151 |
| 2021-07-30 | $11.89 | $12.15 | $11.89 | $11.95 | $11.51 | 13,298 |
| 2021-07-29 | $12.00 | $12.11 | $12.00 | $12.03 | $11.58 | 18,384 |
| 2021-07-28 | $11.62 | $11.72 | $11.49 | $11.49 | $11.06 | 42,582 |
| 2021-07-27 | $11.33 | $11.61 | $11.33 | $11.45 | $11.02 | 6,188 |
| 2021-07-26 | $11.48 | $11.52 | $11.24 | $11.40 | $10.98 | 8,286 |
| 2021-07-23 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 155 |
| 2021-07-22 | $12.00 | $12.20 | $11.85 | $11.95 | $11.51 | 15,538 |
| 2021-07-21 | $11.74 | $12.20 | $11.74 | $12.12 | $11.67 | 12,299 |
| 2021-07-20 | $11.56 | $12.04 | $11.56 | $11.85 | $11.41 | 10,701 |
| 2021-07-19 | $11.45 | $11.50 | $11.24 | $11.40 | $10.98 | 13,804 |
| 2021-07-16 | $11.79 | $11.79 | $11.45 | $11.62 | $11.19 | 11,720 |
| 2021-07-15 | $11.78 | $11.79 | $11.55 | $11.56 | $11.13 | 3,158 |
| 2021-07-14 | $11.65 | $11.76 | $11.65 | $11.76 | $11.32 | 8,241 |
| 2021-07-13 | $11.14 | $11.45 | $11.10 | $11.42 | $11.00 | 18,685 |
| 2021-07-12 | $11.21 | $11.31 | $11.12 | $11.14 | $10.73 | 3,065 |
| 2021-07-09 | $11.40 | $11.51 | $11.22 | $11.24 | $10.82 | 13,946 |
| 2021-07-08 | $11.31 | $11.32 | $11.19 | $11.19 | $10.78 | 4,516 |
| 2021-07-07 | $11.15 | $11.33 | $11.03 | $11.18 | $10.77 | 14,784 |
| 2021-07-06 | $11.31 | $11.31 | $11.10 | $11.10 | $10.69 | 1,576 |
| 2021-07-02 | $11.19 | $11.21 | $11.05 | $11.06 | $10.65 | 3,784 |
| 2021-07-01 | $10.52 | $10.68 | $10.46 | $10.68 | $10.28 | 6,795 |
| 2021-06-30 | $10.69 | $10.69 | $10.43 | $10.53 | $10.14 | 16,303 |
| 2021-06-29 | $10.60 | $10.77 | $10.56 | $10.57 | $10.18 | 5,484 |
| 2021-06-28 | $10.64 | $10.70 | $10.59 | $10.60 | $10.21 | 5,381 |
| 2021-06-25 | $10.86 | $10.87 | $10.60 | $10.67 | $10.27 | 16,536 |
| 2021-06-24 | $11.05 | $11.05 | $10.85 | $10.97 | $10.56 | 2,736 |
| 2021-06-23 | $10.91 | $10.91 | $10.83 | $10.89 | $10.49 | 10,508 |
| 2021-06-22 | $10.76 | $11.01 | $10.63 | $10.72 | $10.32 | 21,619 |
| 2021-06-21 | $10.42 | $10.72 | $10.42 | $10.71 | $10.31 | 7,776 |
| 2021-06-18 | $10.52 | $10.53 | $10.35 | $10.52 | $10.13 | 445,511 |
| 2021-06-17 | $10.74 | $10.74 | $10.62 | $10.63 | $10.24 | 5,331 |
| 2021-06-16 | $11.04 | $11.04 | $10.76 | $10.91 | $10.51 | 3,851 |
| 2021-06-15 | $11.09 | $11.10 | $10.90 | $11.00 | $10.59 | 4,673 |
| 2021-06-14 | $11.47 | $11.50 | $11.15 | $11.15 | $10.73 | 4,893 |
| 2021-06-11 | $11.49 | $11.55 | $11.40 | $11.40 | $10.98 | 36,391 |
| 2021-06-10 | $11.20 | $11.40 | $11.18 | $11.23 | $10.81 | 14,745 |
| 2021-06-09 | $11.04 | $11.20 | $10.92 | $10.94 | $10.54 | 5,926 |
| 2021-06-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.47 | 469 |
| 2021-06-07 | $10.80 | $10.80 | $10.63 | $10.63 | $10.24 | 572 |
| 2021-06-04 | $10.89 | $10.89 | $10.63 | $10.66 | $10.27 | 58,419 |
| 2021-06-03 | $10.77 | $10.88 | $10.59 | $10.78 | $10.38 | 38,553 |
| 2021-06-02 | $10.93 | $10.93 | $10.69 | $10.72 | $10.32 | 7,528 |
| 2021-06-01 | $11.04 | $11.08 | $10.91 | $10.91 | $10.51 | 4,365 |
| 2021-05-28 | $10.74 | $10.78 | $10.74 | $10.78 | $10.38 | 4,198 |
| 2021-05-27 | $10.81 | $10.85 | $10.65 | $10.65 | $10.26 | 32,403 |
| 2021-05-26 | $10.94 | $11.07 | $10.90 | $10.97 | $10.56 | 23,896 |
| 2021-05-25 | $11.13 | $11.13 | $10.75 | $10.75 | $10.35 | 12,859 |
| 2021-05-24 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 274 |
| 2021-05-21 | $11.30 | $11.30 | $11.30 | $11.30 | $10.88 | 450 |
| 2021-05-20 | $11.41 | $11.41 | $11.41 | $11.41 | $10.99 | 21,213 |
| 2021-05-19 | $11.20 | $11.38 | $11.20 | $11.25 | $10.83 | 17,583 |
| 2021-05-18 | $11.23 | $11.65 | $11.23 | $11.35 | $10.93 | 1,287 |
| 2021-05-17 | $11.46 | $11.46 | $10.82 | $10.85 | $10.45 | 16,126 |
| 2021-05-14 | $11.14 | $11.14 | $11.14 | $11.14 | $10.73 | 103 |
| 2021-05-13 | $10.93 | $11.69 | $10.93 | $11.14 | $10.73 | 1,758 |
| 2021-05-12 | $11.30 | $11.30 | $11.03 | $11.04 | $10.63 | 4,608 |
| 2021-05-11 | $11.51 | $11.51 | $11.51 | $11.51 | $11.08 | 409 |
| 2021-05-10 | $11.76 | $11.76 | $11.51 | $11.51 | $11.08 | 1,578 |
| 2021-05-07 | $11.40 | $11.40 | $11.40 | $11.40 | $10.98 | 101 |
| 2021-05-06 | $11.13 | $11.29 | $11.13 | $11.14 | $10.73 | 2,520 |
| 2021-05-05 | $11.01 | $11.20 | $10.99 | $11.04 | $10.63 | 5,435 |
| 2021-05-04 | $11.21 | $11.21 | $10.98 | $10.98 | $10.57 | 1,869 |
| 2021-05-03 | $11.05 | $11.26 | $11.05 | $11.11 | $10.70 | 1,494 |
| 2021-04-30 | $10.82 | $10.82 | $10.82 | $10.82 | $10.42 | 262 |
| 2021-04-29 | $11.13 | $11.14 | $10.97 | $10.98 | $10.57 | 633 |
| 2021-04-28 | $11.00 | $11.00 | $10.67 | $10.76 | $10.36 | 61,734 |
| 2021-04-27 | $10.85 | $11.14 | $10.75 | $10.77 | $10.37 | 41,452 |
| 2021-04-26 | $10.89 | $10.89 | $10.60 | $10.63 | $10.24 | 1,175 |
| 2021-04-23 | $10.30 | $10.35 | $10.04 | $10.34 | $9.96 | 2,596 |
| 2021-04-22 | $10.22 | $10.46 | $10.19 | $10.31 | $9.93 | 32,222 |
| 2021-04-21 | $10.67 | $10.67 | $10.32 | $10.48 | $10.09 | 18,164 |
| 2021-04-20 | $10.99 | $11.02 | $10.77 | $10.80 | $10.40 | 14,397 |
| 2021-04-19 | $11.15 | $11.23 | $10.90 | $10.93 | $10.53 | 2,961 |
| 2021-04-16 | $11.29 | $11.30 | $11.06 | $11.07 | $10.66 | 2,393 |
| 2021-04-15 | $11.39 | $11.64 | $11.23 | $11.28 | $10.86 | 2,115 |
| 2021-04-14 | $11.09 | $11.37 | $11.09 | $11.30 | $10.88 | 4,236 |
| 2021-04-13 | $11.17 | $11.37 | $11.13 | $11.27 | $10.48 | 3,928 |
| 2021-04-12 | $11.57 | $11.62 | $11.11 | $11.14 | $10.36 | 17,267 |
| 2021-04-09 | $11.78 | $11.78 | $11.47 | $11.64 | $10.83 | 3,602 |
| 2021-04-08 | $12.00 | $12.08 | $11.90 | $11.90 | $11.07 | 804 |
| 2021-04-07 | $11.90 | $12.02 | $11.75 | $11.75 | $10.93 | 4,484 |
| 2021-04-06 | $12.00 | $12.10 | $11.98 | $12.00 | $11.16 | 7,480 |
| 2021-04-05 | $12.14 | $12.37 | $12.14 | $12.37 | $11.50 | 1,216 |
| 2021-04-01 | $12.19 | $12.26 | $12.11 | $12.11 | $11.26 | 2,206 |
| 2021-03-31 | $11.67 | $11.80 | $11.61 | $11.80 | $10.97 | 31,582 |
| 2021-03-30 | $11.77 | $11.80 | $11.55 | $11.61 | $10.80 | 12,101 |
| 2021-03-29 | $11.65 | $11.79 | $11.58 | $11.66 | $10.84 | 7,868 |
| 2021-03-26 | $12.05 | $12.13 | $11.79 | $11.80 | $10.97 | 21,703 |
| 2021-03-25 | $12.70 | $12.70 | $12.28 | $12.28 | $11.42 | 28,654 |
| 2021-03-24 | $12.91 | $12.92 | $12.74 | $12.76 | $11.87 | 2,460 |
| 2021-03-23 | $12.89 | $13.18 | $12.68 | $12.71 | $11.82 | 3,588 |
| 2021-03-22 | $13.40 | $13.65 | $12.44 | $13.00 | $12.09 | 10,985 |
| 2021-03-19 | $15.94 | $15.94 | $15.67 | $15.67 | $14.57 | 600 |
| 2021-03-18 | $16.00 | $16.00 | $15.80 | $15.80 | $14.69 | 853 |
| 2021-03-17 | $15.99 | $15.99 | $15.50 | $15.83 | $14.72 | 1,315 |
| 2021-03-16 | $15.78 | $15.78 | $15.30 | $15.41 | $14.33 | 7,767 |
| 2021-03-15 | $15.23 | $15.23 | $15.23 | $15.23 | $14.16 | 414 |
| 2021-03-12 | $15.26 | $15.26 | $15.19 | $15.19 | $14.13 | 428 |
| 2021-03-11 | $15.23 | $15.57 | $15.17 | $15.29 | $14.22 | 1,865 |
| 2021-03-10 | $15.41 | $15.42 | $15.33 | $15.33 | $14.26 | 1,299 |
| 2021-03-09 | $15.20 | $15.20 | $14.99 | $15.06 | $14.01 | 15,118 |
| 2021-03-08 | $14.35 | $14.60 | $14.35 | $14.60 | $13.58 | 2,196 |
| 2021-03-05 | $15.30 | $15.30 | $15.06 | $15.09 | $14.03 | 9,330 |
| 2021-03-04 | $15.10 | $15.10 | $14.34 | $15.06 | $14.01 | 4,906 |
| 2021-03-03 | $15.38 | $15.38 | $15.14 | $15.14 | $14.08 | 365 |
| 2021-03-02 | $15.80 | $15.80 | $15.31 | $15.59 | $14.50 | 2,264 |
| 2021-03-01 | $15.51 | $15.57 | $15.38 | $15.38 | $14.30 | 1,232 |
| 2021-02-26 | $14.59 | $14.59 | $14.19 | $14.26 | $13.26 | 5,724 |
| 2021-02-25 | $15.55 | $15.55 | $15.55 | $15.55 | $14.46 | 25 |
| 2021-02-24 | $15.55 | $15.55 | $15.55 | $15.55 | $14.46 | 25 |
| 2021-02-23 | $15.71 | $15.92 | $15.55 | $15.55 | $14.46 | 16,979 |
| 2021-02-22 | $16.15 | $16.17 | $16.15 | $16.15 | $15.02 | 1,418 |
| 2021-02-19 | $15.52 | $15.52 | $15.52 | $15.52 | $14.43 | 184,803 |
| 2021-02-18 | $15.52 | $15.52 | $15.52 | $15.52 | $14.43 | 1,857 |
| 2021-02-17 | $15.59 | $15.59 | $15.52 | $15.52 | $14.43 | 1,857 |
| 2021-02-16 | $15.70 | $16.08 | $15.56 | $15.56 | $14.47 | 1,504 |
| 2021-02-12 | $15.78 | $15.78 | $15.78 | $15.78 | $14.68 | 18,882 |
| 2021-02-11 | $15.46 | $15.46 | $15.46 | $15.46 | $14.38 | 9 |
| 2021-02-10 | $15.62 | $15.97 | $15.46 | $15.46 | $14.38 | 1,880 |
| 2021-02-09 | $15.25 | $15.25 | $15.25 | $15.25 | $14.18 | 1,145 |
| 2021-02-08 | $14.90 | $15.01 | $14.52 | $14.58 | $13.56 | 14,101 |
| 2021-02-05 | $14.77 | $14.77 | $14.77 | $14.77 | $13.74 | 411 |
| 2021-02-04 | $15.00 | $15.20 | $14.72 | $14.87 | $13.83 | 67,746 |
| 2021-02-03 | $14.64 | $14.70 | $14.64 | $14.70 | $13.67 | 652 |
| 2021-02-02 | $14.44 | $14.44 | $14.44 | $14.44 | $13.43 | 193 |
| 2021-02-01 | $13.99 | $13.99 | $13.92 | $13.99 | $13.01 | 406 |
| 2021-01-29 | $13.75 | $13.75 | $13.62 | $13.75 | $12.79 | 741 |
| 2021-01-28 | $14.51 | $14.51 | $14.51 | $14.51 | $13.49 | 31 |
| 2021-01-27 | $14.51 | $14.51 | $14.51 | $14.51 | $13.49 | 112 |
| 2021-01-26 | $14.75 | $14.75 | $14.51 | $14.51 | $13.49 | 632 |
| 2021-01-25 | $14.76 | $14.76 | $14.62 | $14.76 | $13.73 | 2,258 |
| 2021-01-22 | $14.92 | $14.92 | $14.92 | $14.92 | $13.88 | 0 |
| 2021-01-21 | $14.96 | $15.00 | $14.92 | $14.92 | $13.88 | 1,481 |
| 2021-01-20 | $15.09 | $15.46 | $14.96 | $14.96 | $13.91 | 4,914 |
| 2021-01-19 | $14.91 | $14.96 | $14.65 | $14.66 | $13.63 | 1,585 |
| 2021-01-15 | $14.02 | $14.02 | $14.02 | $14.02 | $13.04 | 69,388 |
| 2021-01-14 | $14.69 | $14.98 | $14.69 | $14.92 | $13.88 | 22,158 |
| 2021-01-13 | $14.91 | $14.91 | $14.83 | $14.83 | $13.79 | 1,401 |
| 2021-01-12 | $14.22 | $14.22 | $14.22 | $14.22 | $13.22 | 50 |
| 2021-01-11 | $14.22 | $14.22 | $14.22 | $14.22 | $13.22 | 3,366 |
| 2021-01-08 | $14.43 | $14.43 | $14.36 | $14.36 | $13.36 | 350 |
| 2021-01-07 | $14.22 | $14.43 | $14.22 | $14.38 | $13.37 | 126,273 |
| 2021-01-06 | $14.15 | $14.35 | $13.98 | $13.98 | $13.00 | 241,884 |
| 2021-01-05 | $14.15 | $14.15 | $13.98 | $13.98 | $13.00 | 31,616 |
| 2021-01-04 | $14.19 | $14.19 | $14.19 | $14.19 | $13.20 | 342 |
| 2020-12-31 | $13.54 | $13.88 | $13.50 | $13.50 | $12.56 | 1,952 |
| 2020-12-30 | $13.93 | $14.19 | $13.90 | $13.90 | $12.93 | 1,255 |
| 2020-12-29 | $13.75 | $13.87 | $13.56 | $13.68 | $12.72 | 3,249 |
| 2020-12-28 | $13.23 | $13.30 | $13.12 | $13.20 | $12.28 | 2,249 |
| 2020-12-24 | $13.02 | $13.02 | $13.01 | $13.01 | $12.09 | 572 |
| 2020-12-23 | $12.73 | $13.09 | $12.73 | $12.95 | $12.04 | 2,200 |
| 2020-12-22 | $12.59 | $12.59 | $12.59 | $12.59 | $11.70 | 252 |
| 2020-12-21 | $12.57 | $12.57 | $12.45 | $12.46 | $11.59 | 5,839 |
| 2020-12-18 | $12.80 | $12.99 | $12.80 | $12.84 | $11.94 | 3,990 |
| 2020-12-17 | $12.56 | $12.56 | $12.56 | $12.56 | $11.68 | 159 |
| 2020-12-16 | $12.67 | $12.67 | $12.53 | $12.56 | $11.68 | 1,723 |
| 2020-12-15 | $12.53 | $12.53 | $12.53 | $12.53 | $11.65 | 284 |
| 2020-12-14 | $12.23 | $12.26 | $12.23 | $12.26 | $11.40 | 789 |
| 2020-12-11 | $12.04 | $12.18 | $11.94 | $11.94 | $11.10 | 17,430 |
| 2020-12-10 | $11.61 | $11.77 | $11.57 | $11.77 | $10.95 | 1,172 |
| 2020-12-09 | $11.90 | $11.90 | $11.75 | $11.84 | $11.01 | 3,936 |
| 2020-12-08 | $11.83 | $11.93 | $11.81 | $11.82 | $10.99 | 3,247 |
| 2020-12-07 | $11.60 | $11.81 | $11.60 | $11.81 | $10.98 | 866 |
| 2020-12-04 | $11.82 | $11.91 | $11.82 | $11.91 | $11.07 | 397 |
| 2020-12-03 | $11.80 | $12.05 | $11.80 | $12.05 | $11.21 | 5,534 |
| 2020-12-02 | $11.73 | $11.73 | $11.49 | $11.49 | $10.69 | 8,618 |
| 2020-12-01 | $11.72 | $11.76 | $11.57 | $11.68 | $10.86 | 2,030 |
| 2020-11-30 | $11.37 | $11.37 | $11.21 | $11.30 | $10.51 | 3,540 |
| 2020-11-27 | $11.90 | $11.90 | $11.66 | $11.66 | $10.84 | 58,715 |
| 2020-11-25 | $11.76 | $11.85 | $11.70 | $11.80 | $10.97 | 1,884 |
| 2020-11-24 | $11.79 | $12.04 | $11.78 | $12.04 | $11.20 | 6,827 |
| 2020-11-23 | $12.11 | $12.20 | $11.94 | $11.94 | $11.10 | 1,597 |
| 2020-11-20 | $12.70 | $12.72 | $12.68 | $12.68 | $11.79 | 22,715 |
| 2020-11-19 | $12.34 | $12.80 | $12.34 | $12.60 | $11.72 | 2,937 |
| 2020-11-18 | $11.77 | $11.77 | $11.75 | $11.75 | $10.93 | 692 |
| 2020-11-17 | $11.42 | $11.49 | $11.40 | $11.49 | $10.69 | 3,612 |
| 2020-11-16 | $11.86 | $12.05 | $11.86 | $12.04 | $11.20 | 3,209 |
| 2020-11-13 | $12.25 | $12.25 | $12.10 | $12.10 | $11.25 | 4,799 |
| 2020-11-12 | $11.74 | $11.95 | $11.73 | $11.95 | $11.11 | 12,511 |
| 2020-11-11 | $11.12 | $11.67 | $11.12 | $11.67 | $10.85 | 17,760 |
| 2020-11-10 | $10.30 | $10.35 | $10.25 | $10.25 | $9.53 | 10,042 |
| 2020-11-09 | $9.90 | $10.03 | $9.83 | $9.99 | $9.29 | 17,121 |
| 2020-11-06 | $8.95 | $9.00 | $8.91 | $8.94 | $8.31 | 2,813 |
| 2020-11-05 | $8.79 | $9.01 | $8.79 | $8.81 | $8.19 | 4,456 |
| 2020-11-04 | $8.78 | $8.84 | $8.62 | $8.64 | $8.04 | 11,875 |
| 2020-11-03 | $8.55 | $8.60 | $8.43 | $8.51 | $7.91 | 8,399 |
| 2020-11-02 | $8.45 | $8.45 | $8.22 | $8.24 | $7.66 | 21,662 |
| 2020-10-30 | $8.31 | $8.52 | $8.29 | $8.52 | $7.92 | 6,000 |
| 2020-10-29 | $8.28 | $8.71 | $8.28 | $8.58 | $7.98 | 8,435 |
| 2020-10-28 | $8.73 | $8.82 | $8.31 | $8.82 | $8.20 | 33,563 |
| 2020-10-27 | $8.81 | $9.01 | $8.74 | $8.81 | $8.19 | 20,732 |
| 2020-10-26 | $8.95 | $8.95 | $8.84 | $8.89 | $8.27 | 16,667 |
| 2020-10-23 | $9.29 | $9.36 | $9.29 | $9.34 | $8.69 | 62,348 |
| 2020-10-22 | $9.50 | $9.63 | $9.34 | $9.51 | $8.84 | 44,179 |
| 2020-10-21 | $9.79 | $9.83 | $9.74 | $9.83 | $9.14 | 3,222 |
| 2020-10-20 | $9.90 | $9.91 | $9.75 | $9.76 | $9.08 | 6,488 |
| 2020-10-19 | $9.62 | $9.89 | $9.58 | $9.86 | $9.17 | 7,446 |
| 2020-10-16 | $9.52 | $9.63 | $9.44 | $9.58 | $8.91 | 3,182 |
| 2020-10-15 | $9.28 | $9.48 | $9.28 | $9.29 | $8.64 | 4,814 |
| 2020-10-14 | $9.33 | $9.50 | $9.33 | $9.46 | $8.80 | 4,048 |
| 2020-10-13 | $9.30 | $9.38 | $9.22 | $9.38 | $8.72 | 12,556 |
| 2020-10-12 | $9.33 | $9.35 | $9.25 | $9.32 | $8.67 | 3,936 |
| 2020-10-09 | $9.07 | $9.40 | $9.06 | $9.31 | $8.66 | 33,285 |
| 2020-10-08 | $9.01 | $9.20 | $8.95 | $9.05 | $8.42 | 7,500 |
| 2020-10-07 | $9.19 | $9.19 | $9.12 | $9.14 | $8.50 | 4,362 |
| 2020-10-06 | $9.44 | $9.44 | $9.25 | $9.39 | $8.73 | 107,265 |
| 2020-10-05 | $9.46 | $9.63 | $9.35 | $9.63 | $8.96 | 5,791 |
| 2020-10-02 | $9.41 | $9.47 | $9.39 | $9.45 | $8.78 | 30,304 |
| 2020-10-01 | $9.34 | $9.51 | $9.34 | $9.40 | $8.74 | 4,093 |
| 2020-09-30 | $9.29 | $9.48 | $9.29 | $9.29 | $8.64 | 11,462 |
| 2020-09-29 | $9.20 | $9.20 | $9.00 | $9.07 | $8.44 | 7,027 |
| 2020-09-28 | $9.17 | $9.27 | $8.90 | $9.15 | $8.51 | 96,578 |
| 2020-09-25 | $9.52 | $9.57 | $9.23 | $9.25 | $8.60 | 370,539 |
| 2020-09-24 | $9.20 | $9.42 | $9.15 | $9.35 | $8.70 | 60,526 |
| 2020-09-23 | $9.06 | $9.14 | $8.94 | $8.94 | $8.31 | 16,887 |
| 2020-09-22 | $8.98 | $8.98 | $8.91 | $8.95 | $8.32 | 5,296 |
| 2020-09-21 | $9.35 | $9.35 | $9.00 | $9.19 | $8.55 | 8,823 |
| 2020-09-18 | $9.50 | $9.67 | $9.50 | $9.51 | $8.84 | 6,011 |
| 2020-09-17 | $9.58 | $9.60 | $9.54 | $9.54 | $8.87 | 40,980 |
| 2020-09-16 | $9.75 | $9.82 | $9.62 | $9.71 | $9.03 | 37,712 |
| 2020-09-15 | $9.79 | $9.86 | $9.62 | $9.73 | $9.05 | 48,753 |
| 2020-09-14 | $9.86 | $9.86 | $9.78 | $9.78 | $9.10 | 6,680 |
| 2020-09-11 | $9.79 | $9.95 | $9.68 | $9.83 | $9.14 | 9,930 |
| 2020-09-10 | $9.89 | $9.93 | $9.71 | $9.82 | $9.13 | 11,006 |
| 2020-09-09 | $9.72 | $9.91 | $9.69 | $9.85 | $9.16 | 50,021 |
| 2020-09-08 | $9.77 | $9.85 | $9.54 | $9.85 | $9.16 | 9,204 |
| 2020-09-04 | $9.80 | $10.00 | $9.69 | $9.77 | $9.09 | 90,168 |
| 2020-09-03 | $9.94 | $9.94 | $9.79 | $9.79 | $9.10 | 2,922 |
| 2020-09-02 | $10.06 | $10.06 | $9.86 | $10.01 | $9.31 | 5,230 |
| 2020-09-01 | $10.00 | $10.20 | $9.95 | $10.05 | $9.35 | 9,018 |
| 2020-08-31 | $10.00 | $10.16 | $9.98 | $9.99 | $9.29 | 8,248 |
| 2020-08-28 | $10.21 | $10.45 | $10.21 | $10.45 | $9.72 | 8,658 |
| 2020-08-27 | $10.59 | $10.70 | $10.50 | $10.55 | $9.81 | 6,635 |
| 2020-08-26 | $10.38 | $10.53 | $10.38 | $10.53 | $9.79 | 3,793 |
| 2020-08-25 | $10.51 | $10.62 | $10.38 | $10.55 | $9.81 | 5,845 |
| 2020-08-24 | $10.76 | $10.80 | $10.58 | $10.67 | $9.92 | 24,843 |
| 2020-08-21 | $10.34 | $10.48 | $10.34 | $10.43 | $9.70 | 16,598 |
| 2020-08-20 | $10.25 | $10.43 | $10.22 | $10.42 | $9.69 | 1,061,287 |
| 2020-08-19 | $10.29 | $10.70 | $10.29 | $10.41 | $9.68 | 1,049,239 |
| 2020-08-18 | $10.20 | $10.20 | $10.05 | $10.05 | $9.35 | 349,137 |
| 2020-08-17 | $9.76 | $9.97 | $9.75 | $9.82 | $9.13 | 126,780 |
| 2020-08-14 | $9.75 | $9.88 | $9.73 | $9.87 | $9.18 | 478,962 |
| 2020-08-13 | $10.25 | $10.25 | $9.53 | $9.70 | $9.02 | 442,193 |
| 2020-08-12 | $10.36 | $10.37 | $10.02 | $10.03 | $9.33 | 281,591 |
| 2020-08-11 | $10.25 | $10.31 | $10.21 | $10.21 | $9.50 | 97,694 |
| 2020-08-10 | $9.90 | $10.06 | $9.76 | $9.76 | $9.08 | 46,406 |
| 2020-08-07 | $10.01 | $10.30 | $9.84 | $10.10 | $9.39 | 256,479 |
| 2020-08-06 | $10.90 | $10.90 | $9.84 | $9.92 | $9.23 | 35,824 |
| 2020-08-05 | $11.14 | $11.14 | $10.95 | $10.95 | $10.18 | 73,403 |
| 2020-08-04 | $11.30 | $11.60 | $11.21 | $11.34 | $10.55 | 210,759 |
| 2020-08-03 | $11.24 | $11.25 | $11.23 | $11.23 | $10.44 | 7,281 |
| 2020-07-31 | $11.58 | $11.58 | $11.17 | $11.41 | $10.61 | 7,841 |
| 2020-07-30 | $11.46 | $11.47 | $11.01 | $11.47 | $10.67 | 13,270 |
| 2020-07-29 | $11.75 | $11.79 | $11.64 | $11.70 | $10.88 | 64,415 |
| 2020-07-28 | $11.91 | $12.05 | $11.86 | $11.94 | $11.10 | 7,669 |
| 2020-07-27 | $12.59 | $12.59 | $12.27 | $12.31 | $11.45 | 60,709 |
| 2020-07-24 | $12.44 | $12.67 | $12.43 | $12.49 | $11.62 | 21,070 |
| 2020-07-23 | $12.75 | $12.75 | $12.43 | $12.43 | $11.56 | 20,754 |
| 2020-07-22 | $12.47 | $12.64 | $12.38 | $12.38 | $11.51 | 8,405 |
| 2020-07-21 | $12.96 | $12.96 | $12.42 | $12.46 | $11.59 | 14,065 |
| 2020-07-20 | $12.70 | $12.80 | $12.46 | $12.79 | $11.90 | 17,622 |
| 2020-07-17 | $12.70 | $12.77 | $12.50 | $12.51 | $11.63 | 15,858 |
| 2020-07-16 | $12.70 | $12.86 | $12.50 | $12.52 | $11.64 | 20,559 |
| 2020-07-15 | $12.48 | $12.58 | $12.40 | $12.41 | $11.54 | 9,858 |
| 2020-07-14 | $12.39 | $12.57 | $12.32 | $12.40 | $11.53 | 339,577 |
| 2020-07-13 | $12.65 | $12.65 | $12.35 | $12.35 | $11.49 | 20,766 |
| 2020-07-10 | $12.25 | $12.30 | $12.06 | $12.09 | $11.24 | 17,252 |
| 2020-07-09 | $12.85 | $12.85 | $12.37 | $12.39 | $11.52 | 9,477 |
| 2020-07-08 | $12.76 | $13.18 | $12.69 | $12.81 | $11.91 | 6,877 |
| 2020-07-07 | $12.78 | $13.00 | $12.69 | $12.69 | $11.80 | 11,788 |
| 2020-07-06 | $12.56 | $12.96 | $12.56 | $12.57 | $11.69 | 4,635 |
| 2020-07-02 | $12.70 | $12.99 | $12.63 | $12.89 | $11.99 | 205,806 |
| 2020-07-01 | $12.78 | $12.79 | $12.50 | $12.68 | $11.79 | 78,530 |
| 2020-06-30 | $12.85 | $13.05 | $12.83 | $12.99 | $12.08 | 8,621 |
| 2020-06-29 | $12.69 | $12.86 | $12.58 | $12.62 | $11.74 | 14,967 |
| 2020-06-26 | $12.30 | $12.66 | $12.30 | $12.30 | $11.44 | 17,398 |
| 2020-06-25 | $12.30 | $12.60 | $12.20 | $12.34 | $11.48 | 78,477 |
| 2020-06-24 | $12.33 | $12.40 | $12.20 | $12.22 | $11.36 | 11,372 |
| 2020-06-23 | $12.48 | $12.70 | $12.46 | $12.64 | $11.76 | 8,174 |
| 2020-06-22 | $12.59 | $12.75 | $12.42 | $12.45 | $11.58 | 18,557 |
| 2020-06-19 | $12.45 | $12.50 | $12.22 | $12.24 | $11.38 | 36,484 |
| 2020-06-18 | $12.16 | $12.40 | $12.12 | $12.40 | $11.53 | 9,661 |
| 2020-06-17 | $12.34 | $12.40 | $12.00 | $12.18 | $11.33 | 72,178 |
| 2020-06-16 | $12.45 | $12.69 | $12.33 | $12.69 | $11.80 | 24,906 |
| 2020-06-15 | $12.25 | $12.50 | $12.11 | $12.50 | $11.63 | 42,058 |
| 2020-06-12 | $12.24 | $12.50 | $12.17 | $12.39 | $11.52 | 34,887 |
| 2020-06-11 | $12.30 | $12.33 | $11.88 | $11.88 | $11.05 | 22,859 |
| 2020-06-10 | $12.82 | $12.82 | $12.46 | $12.68 | $11.79 | 18,152 |
| 2020-06-09 | $12.64 | $12.87 | $12.63 | $12.63 | $11.75 | 17,129 |
| 2020-06-08 | $13.02 | $13.28 | $12.70 | $13.20 | $12.28 | 23,487 |
| 2020-06-05 | $12.70 | $13.02 | $12.67 | $12.67 | $11.78 | 11,753 |
| 2020-06-04 | $12.79 | $12.95 | $12.57 | $12.57 | $11.69 | 20,374 |
| 2020-06-03 | $13.00 | $13.10 | $12.90 | $13.09 | $12.17 | 23,700 |
| 2020-06-02 | $12.65 | $12.95 | $12.65 | $12.93 | $12.03 | 27,638 |
| 2020-06-01 | $12.10 | $12.20 | $12.02 | $12.05 | $11.21 | 65,138 |
| 2020-05-29 | $11.93 | $11.93 | $11.45 | $11.46 | $10.66 | 18,180 |
| 2020-05-28 | $11.74 | $12.00 | $11.70 | $11.70 | $10.88 | 77,605 |
| 2020-05-27 | $11.34 | $11.43 | $11.24 | $11.26 | $10.47 | 40,257 |
| 2020-05-26 | $11.23 | $11.36 | $10.93 | $11.03 | $10.26 | 20,010 |
| 2020-05-22 | $11.01 | $11.14 | $10.85 | $11.14 | $10.36 | 18,714 |
| 2020-05-21 | $10.97 | $11.05 | $10.81 | $10.88 | $10.12 | 18,059 |
| 2020-05-20 | $11.01 | $11.12 | $10.74 | $10.77 | $10.02 | 26,706 |
| 2020-05-19 | $10.87 | $11.03 | $10.82 | $10.90 | $10.14 | 34,024 |
| 2020-05-18 | $10.80 | $10.97 | $10.62 | $10.67 | $9.92 | 17,963 |
| 2020-05-15 | $10.52 | $10.67 | $10.48 | $10.67 | $9.92 | 109,075 |
| 2020-05-14 | $10.64 | $10.65 | $10.30 | $10.45 | $9.72 | 44,566 |
| 2020-05-13 | $10.65 | $10.68 | $10.49 | $10.55 | $9.81 | 31,089 |
| 2020-05-12 | $10.84 | $10.84 | $10.41 | $10.41 | $9.68 | 17,492 |
| 2020-05-11 | $10.30 | $10.43 | $10.20 | $10.29 | $9.57 | 35,690 |
| 2020-05-08 | $10.21 | $10.38 | $9.97 | $10.13 | $9.42 | 38,796 |
| 2020-05-07 | $10.20 | $10.24 | $10.04 | $10.08 | $9.37 | 38,931 |
| 2020-05-06 | $10.22 | $10.22 | $9.87 | $10.00 | $9.30 | 14,293 |
| 2020-05-05 | $10.28 | $10.50 | $10.21 | $10.21 | $9.50 | 26,201 |
| 2020-05-04 | $10.47 | $10.55 | $10.20 | $10.23 | $9.51 | 60,962 |
| 2020-05-01 | $10.60 | $11.00 | $10.45 | $10.63 | $9.89 | 26,569 |
| 2020-04-30 | $10.71 | $10.96 | $10.43 | $10.43 | $9.70 | 31,665 |
| 2020-04-29 | $10.54 | $10.76 | $10.45 | $10.71 | $9.96 | 36,131 |
| 2020-04-28 | $10.55 | $10.70 | $10.40 | $10.40 | $9.67 | 65,643 |
| 2020-04-27 | $10.00 | $10.86 | $10.00 | $10.68 | $9.93 | 347,287 |
| 2020-04-24 | $10.18 | $10.48 | $10.02 | $10.10 | $9.39 | 37,506 |
| 2020-04-23 | $10.43 | $11.02 | $10.10 | $10.18 | $9.47 | 27,710 |
| 2020-04-22 | $9.82 | $10.57 | $9.82 | $10.51 | $9.77 | 87,223 |
| 2020-04-21 | $10.33 | $10.40 | $10.15 | $10.35 | $9.63 | 38,096 |
| 2020-04-20 | $10.73 | $10.77 | $10.50 | $10.51 | $9.77 | 33,167 |
| 2020-04-17 | $10.61 | $10.84 | $10.54 | $10.58 | $9.84 | 46,308 |
| 2020-04-16 | $10.70 | $10.70 | $10.40 | $10.40 | $9.67 | 19,852 |
| 2020-04-15 | $11.10 | $11.10 | $10.70 | $10.70 | $9.95 | 21,263 |
| 2020-04-14 | $10.76 | $11.30 | $10.66 | $10.70 | $9.95 | 41,691 |
| 2020-04-13 | $10.73 | $10.98 | $10.60 | $10.79 | $10.03 | 42,383 |
| 2020-04-09 | $10.80 | $11.40 | $10.80 | $11.05 | $10.28 | 22,784 |
| 2020-04-08 | $10.59 | $10.79 | $10.10 | $10.77 | $9.81 | 134,520 |
| 2020-04-07 | $10.23 | $10.76 | $10.17 | $10.17 | $9.26 | 89,544 |
| 2020-04-06 | $9.61 | $10.39 | $9.53 | $9.80 | $8.93 | 37,248 |
| 2020-04-03 | $9.90 | $9.90 | $9.28 | $9.51 | $8.66 | 34,151 |
| 2020-04-02 | $9.54 | $9.75 | $9.35 | $9.43 | $8.59 | 45,444 |
| 2020-04-01 | $9.51 | $9.80 | $9.38 | $9.38 | $8.54 | 44,011 |
| 2020-03-31 | $9.96 | $10.10 | $9.63 | $9.88 | $9.00 | 49,195 |
| 2020-03-30 | $10.06 | $10.16 | $9.51 | $9.51 | $8.66 | 125,153 |
| 2020-03-27 | $10.13 | $10.72 | $10.00 | $10.20 | $9.29 | 96,599 |
| 2020-03-26 | $10.64 | $11.42 | $10.59 | $10.70 | $9.75 | 50,790 |
| 2020-03-25 | $10.45 | $10.70 | $10.27 | $10.28 | $9.36 | 58,997 |
| 2020-03-24 | $10.23 | $10.48 | $9.59 | $9.80 | $8.93 | 72,562 |
| 2020-03-23 | $9.62 | $10.20 | $9.48 | $9.49 | $8.64 | 38,854 |
| 2020-03-20 | $10.33 | $10.41 | $9.52 | $9.52 | $8.67 | 60,971 |
| 2020-03-19 | $10.17 | $10.48 | $9.91 | $10.00 | $9.11 | 46,079 |
| 2020-03-18 | $10.14 | $10.41 | $9.50 | $9.50 | $8.65 | 45,873 |
| 2020-03-17 | $10.51 | $10.75 | $10.26 | $10.30 | $9.38 | 340,096 |
| 2020-03-16 | $10.68 | $10.81 | $10.48 | $10.48 | $9.55 | 32,731 |
| 2020-03-13 | $12.01 | $12.30 | $11.31 | $11.50 | $10.47 | 373,221 |
| 2020-03-12 | $11.52 | $12.00 | $11.07 | $11.28 | $10.27 | 57,593 |
| 2020-03-11 | $12.40 | $12.50 | $11.85 | $11.92 | $10.86 | 45,391 |
| 2020-03-10 | $13.83 | $14.06 | $13.18 | $13.21 | $12.03 | 123,337 |
| 2020-03-09 | $13.82 | $13.98 | $13.24 | $13.98 | $12.73 | 14,611 |
| 2020-03-06 | $14.00 | $14.43 | $13.83 | $14.40 | $13.12 | 32,907 |
| 2020-03-05 | $14.70 | $14.83 | $14.10 | $14.13 | $12.87 | 63,895 |
| 2020-03-04 | $14.63 | $14.85 | $14.59 | $14.60 | $13.30 | 13,166 |
| 2020-03-03 | $14.50 | $14.76 | $14.30 | $14.40 | $13.12 | 44,072 |
| 2020-03-02 | $14.08 | $14.29 | $13.54 | $13.69 | $12.47 | 162,514 |
| 2020-02-28 | $14.11 | $14.17 | $13.81 | $14.00 | $12.75 | 132,911 |
| 2020-02-27 | $14.98 | $15.00 | $14.46 | $14.46 | $13.17 | 65,209 |
| 2020-02-26 | $15.51 | $15.59 | $15.22 | $15.26 | $13.90 | 44,391 |
| 2020-02-25 | $15.29 | $15.29 | $14.90 | $15.12 | $13.77 | 66,902 |
| 2020-02-24 | $15.47 | $15.50 | $15.21 | $15.35 | $13.98 | 12,487 |
| 2020-02-21 | $16.11 | $16.11 | $15.89 | $16.07 | $14.64 | 22,671 |
| 2020-02-20 | $16.06 | $16.15 | $15.80 | $15.82 | $14.41 | 101,153 |
| 2020-02-19 | $16.24 | $16.45 | $16.24 | $16.37 | $14.91 | 47,356 |
| 2020-02-18 | $16.38 | $16.40 | $16.27 | $16.34 | $14.88 | 10,934 |
| 2020-02-14 | $16.34 | $16.48 | $16.25 | $16.33 | $14.87 | 35,847 |
| 2020-02-13 | $16.13 | $16.55 | $16.13 | $16.45 | $14.98 | 175,001 |
| 2020-02-12 | $16.17 | $16.25 | $16.03 | $16.05 | $14.62 | 108,967 |
| 2020-02-11 | $16.51 | $16.65 | $16.44 | $16.50 | $15.03 | 47,780 |
| 2020-02-10 | $15.97 | $16.12 | $15.91 | $15.91 | $14.49 | 15,432 |
| 2020-02-07 | $16.87 | $16.87 | $16.62 | $16.72 | $15.23 | 10,113 |
| 2020-02-06 | $16.72 | $16.84 | $16.53 | $16.70 | $15.21 | 15,510 |
| 2020-02-05 | $16.66 | $16.76 | $16.38 | $16.59 | $15.11 | 17,534 |
| 2020-02-04 | $16.30 | $16.53 | $16.30 | $16.32 | $14.86 | 44,721 |
| 2020-02-03 | $16.18 | $16.47 | $16.18 | $16.19 | $14.75 | 6,334 |
| 2020-01-31 | $16.47 | $16.47 | $16.02 | $16.02 | $14.59 | 33,601 |
| 2020-01-30 | $16.53 | $16.90 | $16.53 | $16.90 | $15.39 | 22,204 |
| 2020-01-29 | $16.87 | $17.02 | $16.74 | $16.77 | $15.27 | 48,883 |
| 2020-01-28 | $16.80 | $16.82 | $16.67 | $16.74 | $15.25 | 13,398 |
| 2020-01-27 | $16.96 | $17.01 | $16.73 | $16.75 | $15.26 | 16,393 |
| 2020-01-24 | $17.50 | $17.55 | $17.30 | $17.41 | $15.86 | 22,196 |
| 2020-01-23 | $17.66 | $17.71 | $17.53 | $17.54 | $15.98 | 84,543 |
| 2020-01-22 | $17.73 | $17.82 | $17.57 | $17.66 | $16.08 | 33,987 |
| 2020-01-21 | $18.01 | $18.12 | $17.85 | $17.98 | $16.38 | 195,481 |
| 2020-01-17 | $17.82 | $17.82 | $17.75 | $17.82 | $16.23 | 29,949 |
| 2020-01-16 | $17.60 | $17.66 | $17.46 | $17.57 | $16.00 | 195,648 |
| 2020-01-15 | $18.00 | $18.00 | $17.50 | $17.60 | $16.03 | 719,429 |
| 2020-01-14 | $17.51 | $17.75 | $17.51 | $17.62 | $16.05 | 13,172 |
| 2020-01-13 | $17.73 | $17.84 | $17.55 | $17.56 | $15.99 | 25,087 |
| 2020-01-10 | $17.32 | $17.56 | $17.32 | $17.43 | $15.88 | 12,221 |
| 2020-01-09 | $17.34 | $17.55 | $17.25 | $17.36 | $15.81 | 16,564 |
| 2020-01-08 | $16.68 | $17.18 | $16.61 | $16.95 | $15.44 | 23,223 |
| 2020-01-07 | $16.66 | $16.82 | $16.66 | $16.75 | $15.26 | 69,193 |
| 2020-01-06 | $16.71 | $17.05 | $16.71 | $16.88 | $15.37 | 39,061 |
| 2020-01-03 | $16.81 | $17.10 | $16.79 | $16.98 | $15.47 | 13,700 |
| 2020-01-02 | $17.03 | $17.27 | $17.00 | $17.27 | $15.73 | 122,513 |
| 2019-12-31 | $17.04 | $17.25 | $16.86 | $17.05 | $15.53 | 17,015 |
| 2019-12-30 | $16.87 | $17.06 | $16.75 | $16.81 | $15.31 | 12,768 |
| 2019-12-27 | $16.68 | $16.89 | $16.58 | $16.58 | $15.10 | 12,217 |
| 2019-12-26 | $16.73 | $16.97 | $16.64 | $16.93 | $15.42 | 12,369 |
| 2019-12-24 | $16.83 | $16.89 | $16.67 | $16.73 | $15.24 | 8,049 |
| 2019-12-23 | $16.76 | $17.01 | $16.75 | $16.76 | $15.27 | 9,132 |
| 2019-12-20 | $16.55 | $16.60 | $16.50 | $16.55 | $15.07 | 12,989 |
| 2019-12-19 | $16.58 | $16.82 | $16.51 | $16.58 | $15.10 | 27,602 |
| 2019-12-18 | $16.74 | $16.80 | $16.70 | $16.74 | $15.25 | 10,537 |
| 2019-12-17 | $16.91 | $16.99 | $16.65 | $16.99 | $15.47 | 13,657 |
| 2019-12-16 | $17.24 | $17.29 | $17.03 | $17.07 | $15.55 | 292,779 |
| 2019-12-13 | $17.44 | $17.64 | $17.39 | $17.63 | $16.06 | 113,836 |
| 2019-12-12 | $17.32 | $17.61 | $17.29 | $17.61 | $16.04 | 7,442 |
| 2019-12-11 | $16.93 | $17.17 | $16.88 | $17.17 | $15.64 | 11,838 |
| 2019-12-10 | $16.90 | $16.97 | $16.71 | $16.84 | $15.34 | 71,761 |
| 2019-12-09 | $17.12 | $17.22 | $17.04 | $17.22 | $15.68 | 106,236 |
| 2019-12-06 | $17.50 | $17.58 | $17.28 | $17.45 | $15.89 | 23,044 |
| 2019-12-05 | $17.25 | $17.43 | $17.23 | $17.43 | $15.88 | 7,220 |
| 2019-12-04 | $17.22 | $17.42 | $17.18 | $17.33 | $15.78 | 51,850 |
| 2019-12-03 | $17.69 | $17.71 | $17.42 | $17.55 | $15.98 | 235,176 |
| 2019-12-02 | $17.83 | $18.06 | $17.75 | $18.02 | $16.41 | 439,098 |
| 2019-11-29 | $17.40 | $17.43 | $17.27 | $17.38 | $15.83 | 141,943 |
| 2019-11-27 | $17.15 | $17.28 | $17.00 | $17.26 | $15.72 | 14,330 |
| 2019-11-26 | $17.14 | $17.14 | $16.84 | $16.93 | $15.42 | 84,862 |
| 2019-11-25 | $17.43 | $17.55 | $17.39 | $17.40 | $15.85 | 841,625 |
| 2019-11-22 | $17.80 | $17.96 | $17.75 | $17.75 | $16.17 | 59,328 |
| 2019-11-21 | $18.10 | $18.10 | $17.94 | $18.03 | $16.42 | 48,081 |
| 2019-11-20 | $17.92 | $18.11 | $17.82 | $18.09 | $16.48 | 8,771 |
| 2019-11-19 | $18.30 | $18.44 | $18.22 | $18.33 | $16.69 | 6,933 |
| 2019-11-18 | $18.06 | $18.18 | $18.06 | $18.15 | $16.53 | 4,935 |
| 2019-11-15 | $17.77 | $17.93 | $17.59 | $17.85 | $16.26 | 9,750 |
| 2019-11-14 | $17.48 | $17.56 | $17.28 | $17.54 | $15.98 | 269,692 |
| 2019-11-13 | $17.55 | $17.55 | $17.37 | $17.50 | $15.94 | 348,917 |
| 2019-11-12 | $17.42 | $17.42 | $17.24 | $17.39 | $15.84 | 115,289 |
| 2019-11-11 | $17.22 | $17.34 | $17.15 | $17.34 | $15.79 | 117,807 |
| 2019-11-08 | $17.23 | $17.30 | $16.95 | $16.95 | $15.44 | 142,805 |
| 2019-11-07 | $17.06 | $17.32 | $16.98 | $17.31 | $15.77 | 29,136 |
| 2019-11-06 | $16.70 | $16.94 | $16.63 | $16.85 | $15.35 | 146,577 |
| 2019-11-05 | $16.49 | $16.70 | $16.48 | $16.61 | $15.13 | 11,493 |
| 2019-11-04 | $16.65 | $16.65 | $16.49 | $16.49 | $15.02 | 9,155 |
| 2019-11-01 | $16.14 | $16.28 | $16.05 | $16.27 | $14.82 | 101,565 |
| 2019-10-31 | $16.31 | $16.39 | $16.16 | $16.37 | $14.91 | 18,437 |
| 2019-10-30 | $16.23 | $16.64 | $16.22 | $16.64 | $15.16 | 27,620 |
| 2019-10-29 | $16.27 | $16.47 | $16.14 | $16.47 | $15.00 | 29,248 |
| 2019-10-28 | $16.20 | $16.48 | $16.16 | $16.18 | $14.74 | 16,528 |
| 2019-10-25 | $16.32 | $16.32 | $16.11 | $16.20 | $14.75 | 29,013 |
| 2019-10-24 | $16.06 | $16.14 | $16.01 | $16.01 | $14.58 | 7,877 |
| 2019-10-23 | $15.86 | $16.42 | $15.86 | $16.27 | $14.82 | 28,765 |
| 2019-10-22 | $15.45 | $15.65 | $15.44 | $15.47 | $14.09 | 36,414 |
| 2019-10-21 | $15.34 | $15.35 | $15.08 | $15.16 | $13.81 | 32,746 |
| 2019-10-18 | $15.77 | $15.96 | $15.71 | $15.96 | $14.54 | 31,826 |
| 2019-10-17 | $15.02 | $15.45 | $14.96 | $15.34 | $13.97 | 71,213 |
| 2019-10-16 | $14.72 | $15.02 | $14.66 | $14.85 | $13.53 | 138,889 |
| 2019-10-15 | $14.99 | $15.09 | $14.81 | $14.81 | $13.49 | 41,414 |
| 2019-10-14 | $14.89 | $14.93 | $14.74 | $14.78 | $13.46 | 14,763 |
| 2019-10-11 | $15.52 | $15.52 | $15.22 | $15.22 | $13.86 | 18,168 |
| 2019-10-10 | $15.16 | $15.57 | $15.16 | $15.40 | $14.03 | 112,545 |
| 2019-10-09 | $15.94 | $15.97 | $15.58 | $15.74 | $14.34 | 352,358 |
| 2019-10-08 | $16.55 | $16.55 | $16.26 | $16.39 | $14.93 | 480,209 |
| 2019-10-07 | $16.62 | $16.69 | $16.33 | $16.33 | $14.87 | 264,935 |
| 2019-10-04 | $16.42 | $16.63 | $16.42 | $16.50 | $15.03 | 69,930 |
| 2019-10-03 | $16.41 | $16.61 | $16.36 | $16.52 | $15.05 | 104,071 |
| 2019-10-02 | $16.48 | $16.57 | $16.30 | $16.57 | $15.09 | 222,821 |
| 2019-10-01 | $16.27 | $16.51 | $16.19 | $16.45 | $14.98 | 639,373 |
| 2019-09-30 | $16.82 | $16.90 | $16.59 | $16.59 | $15.11 | 37,570 |
| 2019-09-27 | $16.69 | $16.95 | $16.46 | $16.76 | $15.27 | 124,951 |
| 2019-09-26 | $16.44 | $16.50 | $16.35 | $16.35 | $14.89 | 377,327 |
| 2019-09-25 | $16.32 | $16.34 | $16.16 | $16.25 | $14.80 | 737,921 |
| 2019-09-24 | $16.09 | $16.34 | $16.03 | $16.09 | $14.65 | 260,097 |
| 2019-09-23 | $15.49 | $15.81 | $15.49 | $15.81 | $14.40 | 11,861 |
| 2019-09-20 | $15.84 | $15.85 | $15.57 | $15.75 | $14.35 | 9,922 |
| 2019-09-19 | $15.73 | $15.80 | $15.68 | $15.69 | $14.29 | 18,953 |
| 2019-09-18 | $16.02 | $16.06 | $15.87 | $15.97 | $14.55 | 60,824 |
| 2019-09-17 | $16.01 | $16.11 | $15.61 | $15.87 | $14.45 | 58,718 |
| 2019-09-16 | $16.29 | $16.31 | $16.13 | $16.17 | $14.73 | 19,236 |
| 2019-09-13 | $16.16 | $16.25 | $16.16 | $16.19 | $14.75 | 2,739 |
| 2019-09-12 | $16.17 | $16.71 | $16.13 | $16.13 | $14.69 | 11,525 |
| 2019-09-11 | $15.99 | $16.21 | $15.95 | $16.21 | $14.76 | 40,535 |
| 2019-09-10 | $15.66 | $15.76 | $15.59 | $15.68 | $14.28 | 5,507 |
| 2019-09-09 | $15.75 | $15.75 | $15.57 | $15.57 | $14.18 | 7,461 |
| 2019-09-06 | $15.71 | $15.75 | $15.54 | $15.70 | $14.30 | 26,641 |
| 2019-09-05 | $15.92 | $16.10 | $15.91 | $15.96 | $14.54 | 14,418 |
| 2019-09-04 | $15.95 | $16.14 | $15.82 | $15.82 | $14.41 | 15,283 |
| 2019-09-03 | $15.58 | $15.84 | $15.54 | $15.70 | $14.30 | 26,276 |
| 2019-08-30 | $15.01 | $15.01 | $14.85 | $14.92 | $13.59 | 10,972 |
| 2019-08-29 | $14.89 | $15.06 | $14.74 | $15.06 | $13.72 | 8,240 |
| 2019-08-28 | $14.92 | $15.11 | $14.81 | $14.93 | $13.59 | 20,762 |
| 2019-08-27 | $15.03 | $15.03 | $14.81 | $14.90 | $13.57 | 15,693 |
| 2019-08-26 | $15.43 | $15.43 | $15.05 | $15.06 | $13.72 | 25,924 |
| 2019-08-23 | $15.19 | $15.50 | $15.09 | $15.17 | $13.82 | 24,654 |
| 2019-08-22 | $15.00 | $15.16 | $14.86 | $15.00 | $13.66 | 12,905 |
| 2019-08-21 | $15.32 | $15.38 | $15.14 | $15.30 | $13.94 | 16,050 |
| 2019-08-20 | $15.22 | $15.45 | $15.22 | $15.30 | $13.94 | 12,239 |
| 2019-08-19 | $15.72 | $15.72 | $15.21 | $15.21 | $13.85 | 32,759 |
| 2019-08-16 | $16.08 | $16.28 | $16.08 | $16.09 | $14.65 | 471,191 |
| 2019-08-15 | $15.82 | $16.09 | $15.72 | $15.96 | $14.54 | 147,591 |
| 2019-08-14 | $15.88 | $15.95 | $15.79 | $15.95 | $14.53 | 104,632 |
| 2019-08-13 | $15.87 | $16.39 | $15.82 | $16.11 | $14.67 | 9,220 |
| 2019-08-12 | $15.80 | $16.25 | $15.80 | $15.91 | $14.49 | 6,017 |
| 2019-08-09 | $16.37 | $16.65 | $16.24 | $16.54 | $15.06 | 19,931 |
| 2019-08-08 | $16.37 | $17.06 | $16.37 | $16.90 | $15.39 | 13,812 |
| 2019-08-07 | $16.26 | $16.44 | $16.02 | $16.22 | $14.77 | 7,006 |
| 2019-08-06 | $16.43 | $16.77 | $16.43 | $16.67 | $15.18 | 9,443 |
| 2019-08-05 | $16.26 | $16.39 | $15.87 | $15.87 | $14.45 | 12,141 |
| 2019-08-02 | $16.26 | $16.42 | $16.14 | $16.14 | $14.70 | 10,922 |
| 2019-08-01 | $16.63 | $16.86 | $16.41 | $16.49 | $15.02 | 10,628 |
| 2019-07-31 | $16.91 | $16.99 | $16.49 | $16.66 | $15.17 | 5,815 |
| 2019-07-30 | $16.69 | $16.84 | $16.55 | $16.55 | $15.07 | 6,324 |
| 2019-07-29 | $17.01 | $17.04 | $16.76 | $16.76 | $15.27 | 6,365 |
| 2019-07-26 | $16.84 | $16.86 | $16.71 | $16.85 | $15.35 | 7,745 |
| 2019-07-25 | $16.57 | $16.83 | $16.40 | $16.59 | $15.11 | 20,847 |
| 2019-07-24 | $16.75 | $16.93 | $16.66 | $16.92 | $15.41 | 13,410 |
| 2019-07-23 | $16.82 | $16.93 | $16.76 | $16.76 | $15.27 | 14,206 |
| 2019-07-22 | $16.51 | $16.51 | $16.29 | $16.36 | $14.90 | 6,327 |
| 2019-07-19 | $16.79 | $16.84 | $16.55 | $16.68 | $15.19 | 16,643 |
| 2019-07-18 | $16.43 | $16.66 | $16.34 | $16.62 | $15.14 | 81,395 |
| 2019-07-17 | $16.02 | $16.16 | $15.99 | $16.13 | $14.69 | 52,811 |
| 2019-07-16 | $15.93 | $16.08 | $15.75 | $15.91 | $14.49 | 120,799 |
| 2019-07-15 | $15.59 | $15.71 | $15.50 | $15.58 | $14.19 | 49,146 |
| 2019-07-12 | $15.52 | $15.64 | $15.49 | $15.52 | $14.14 | 21,426 |
| 2019-07-11 | $15.87 | $16.06 | $15.78 | $15.81 | $14.40 | 15,949 |
| 2019-07-10 | $15.56 | $15.87 | $15.53 | $15.56 | $14.17 | 12,104 |
| 2019-07-09 | $15.27 | $15.28 | $15.08 | $15.12 | $13.77 | 35,189 |
| 2019-07-08 | $15.36 | $15.61 | $15.21 | $15.21 | $13.85 | 5,866 |
| 2019-07-05 | $15.67 | $15.79 | $15.42 | $15.77 | $14.36 | 17,381 |
| 2019-07-03 | $15.79 | $16.06 | $15.78 | $16.05 | $14.62 | 4,571 |
| 2019-07-02 | $15.83 | $15.97 | $15.70 | $15.83 | $14.42 | 36,872 |
| 2019-07-01 | $15.75 | $15.85 | $15.61 | $15.61 | $14.22 | 10,203 |
| 2019-06-28 | $15.08 | $15.25 | $14.97 | $15.07 | $13.73 | 21,550 |
| 2019-06-27 | $15.14 | $15.16 | $14.90 | $15.01 | $13.67 | 51,948 |
| 2019-06-26 | $15.07 | $15.21 | $14.89 | $15.16 | $13.81 | 11,030 |
| 2019-06-25 | $15.42 | $15.45 | $15.10 | $15.38 | $14.01 | 12,502 |
| 2019-06-24 | $15.03 | $15.10 | $14.99 | $15.00 | $13.66 | 29,986 |
| 2019-06-21 | $14.82 | $14.84 | $14.62 | $14.64 | $13.33 | 37,808 |
| 2019-06-20 | $15.16 | $15.32 | $15.14 | $15.29 | $13.93 | 11,264 |
| 2019-06-19 | $14.81 | $15.15 | $14.77 | $14.96 | $13.63 | 89,447 |
| 2019-06-18 | $14.62 | $14.99 | $14.62 | $14.77 | $13.45 | 151,721 |
| 2019-06-17 | $14.02 | $14.20 | $14.01 | $14.06 | $12.81 | 7,996 |
| 2019-06-14 | $13.73 | $14.12 | $13.73 | $13.76 | $12.53 | 81,162 |
| 2019-06-13 | $13.78 | $13.95 | $13.67 | $13.67 | $12.45 | 3,521 |
| 2019-06-12 | $14.23 | $14.28 | $14.14 | $14.14 | $12.88 | 10,659 |
| 2019-06-11 | $14.04 | $14.17 | $13.99 | $14.05 | $12.80 | 10,444 |
| 2019-06-10 | $14.47 | $14.50 | $14.12 | $14.12 | $12.86 | 22,345 |
| 2019-06-07 | $13.96 | $14.56 | $13.96 | $14.23 | $12.96 | 109,729 |
| 2019-06-06 | $13.63 | $13.88 | $13.54 | $13.80 | $12.57 | 21,124 |
| 2019-06-05 | $14.05 | $14.05 | $13.85 | $13.90 | $12.66 | 8,085 |
| 2019-06-04 | $13.82 | $13.97 | $13.72 | $13.87 | $12.63 | 9,091 |
| 2019-06-03 | $13.45 | $13.71 | $13.45 | $13.45 | $12.25 | 14,618 |
| 2019-05-31 | $13.53 | $13.75 | $13.46 | $13.70 | $12.48 | 34,216 |
| 2019-05-30 | $13.65 | $13.66 | $13.36 | $13.49 | $12.29 | 7,328 |
| 2019-05-29 | $12.72 | $12.85 | $12.63 | $12.76 | $11.62 | 88,541 |
| 2019-05-28 | $12.90 | $12.94 | $12.56 | $12.59 | $11.47 | 175,027 |
| 2019-05-24 | $12.43 | $12.45 | $12.30 | $12.37 | $11.27 | 72,357 |
| 2019-05-23 | $11.93 | $12.18 | $11.90 | $12.06 | $10.98 | 45,431 |
| 2019-05-22 | $11.98 | $12.00 | $11.80 | $11.86 | $10.80 | 18,982 |
| 2019-05-21 | $12.21 | $12.36 | $12.08 | $12.20 | $11.11 | 34,157 |
| 2019-05-20 | $12.52 | $12.68 | $12.42 | $12.47 | $11.36 | 35,101 |
| 2019-05-17 | $12.65 | $12.65 | $12.36 | $12.36 | $11.26 | 26,195 |
| 2019-05-16 | $12.75 | $12.95 | $12.63 | $12.63 | $11.50 | 47,470 |
| 2019-05-15 | $12.55 | $12.91 | $12.48 | $12.76 | $11.62 | 59,357 |
| 2019-05-14 | $12.72 | $12.87 | $12.70 | $12.81 | $11.67 | 34,387 |
| 2019-05-13 | $12.18 | $12.49 | $12.18 | $12.41 | $11.30 | 217,587 |
| 2019-05-10 | $12.48 | $12.98 | $12.42 | $12.81 | $11.67 | 503,024 |
| 2019-05-09 | $12.23 | $12.45 | $12.13 | $12.35 | $11.25 | 233,935 |
| 2019-05-08 | $12.33 | $12.53 | $12.24 | $12.27 | $11.18 | 83,862 |
| 2019-05-07 | $12.63 | $12.73 | $12.51 | $12.61 | $11.49 | 141,475 |
| 2019-05-06 | $13.25 | $13.38 | $12.89 | $13.13 | $11.96 | 13,176 |
| 2019-05-03 | $13.63 | $13.74 | $13.61 | $13.73 | $12.51 | 13,312 |
| 2019-05-02 | $13.70 | $13.95 | $13.59 | $13.77 | $12.54 | 24,201 |
| 2019-05-01 | $13.52 | $13.82 | $13.43 | $13.46 | $12.26 | 7,212 |
| 2019-04-30 | $13.54 | $13.69 | $13.41 | $13.41 | $12.21 | 9,003 |
| 2019-04-29 | $13.59 | $13.69 | $13.39 | $13.65 | $12.43 | 11,031 |
| 2019-04-26 | $13.64 | $13.79 | $13.60 | $13.65 | $12.43 | 14,230 |
| 2019-04-25 | $13.62 | $13.74 | $13.58 | $13.64 | $12.42 | 12,434 |
| 2019-04-24 | $14.13 | $14.20 | $14.02 | $14.11 | $12.85 | 14,915 |
| 2019-04-23 | $14.69 | $14.69 | $14.33 | $14.61 | $13.31 | 13,598 |
| 2019-04-22 | $14.53 | $14.68 | $14.35 | $14.38 | $13.10 | 27,229 |
| 2019-04-18 | $14.51 | $14.65 | $14.51 | $14.60 | $13.30 | 18,503 |
| 2019-04-17 | $14.73 | $14.95 | $14.73 | $14.74 | $13.43 | 45,845 |
| 2019-04-16 | $14.02 | $14.21 | $13.94 | $14.13 | $12.87 | 12,114 |
| 2019-04-15 | $14.18 | $14.26 | $13.94 | $13.96 | $12.71 | 13,443 |
| 2019-04-12 | $14.40 | $14.50 | $14.23 | $14.40 | $13.12 | 19,709 |
| 2019-04-11 | $14.69 | $14.69 | $14.43 | $14.51 | $13.22 | 10,277 |
| 2019-04-10 | $14.86 | $14.90 | $14.61 | $14.65 | $13.34 | 10,844 |
| 2019-04-09 | $15.06 | $15.06 | $14.79 | $14.96 | $13.63 | 44,365 |
| 2019-04-08 | $14.65 | $14.83 | $14.63 | $14.66 | $13.35 | 10,115 |
| 2019-04-05 | $15.31 | $15.31 | $15.17 | $15.18 | $13.83 | 7,439 |
| 2019-04-04 | $14.94 | $15.47 | $14.94 | $15.19 | $13.84 | 38,203 |
| 2019-04-03 | $14.71 | $14.71 | $14.50 | $14.50 | $13.21 | 9,275 |
| 2019-04-02 | $14.76 | $14.76 | $14.31 | $14.56 | $13.26 | 11,488 |
| 2019-04-01 | $14.84 | $14.84 | $14.43 | $14.62 | $13.32 | 15,722 |
| 2019-03-29 | $14.26 | $14.49 | $14.21 | $14.39 | $12.86 | 9,647 |
| 2019-03-28 | $14.62 | $14.62 | $14.22 | $14.24 | $12.73 | 32,793 |
| 2019-03-27 | $14.67 | $15.55 | $14.27 | $14.62 | $13.06 | 76,021 |
| 2019-03-26 | $15.53 | $15.67 | $15.35 | $15.65 | $13.99 | 20,140 |
| 2019-03-25 | $15.67 | $15.69 | $15.61 | $15.68 | $14.01 | 8,799 |
| 2019-03-22 | $15.96 | $15.96 | $15.23 | $15.23 | $13.61 | 12,321 |
| 2019-03-21 | $16.39 | $16.77 | $16.39 | $16.77 | $14.99 | 12,405 |
| 2019-03-20 | $16.60 | $16.92 | $16.56 | $16.83 | $15.04 | 10,475 |
| 2019-03-19 | $16.89 | $17.00 | $16.73 | $16.98 | $15.17 | 30,477 |
| 2019-03-18 | $16.57 | $16.74 | $16.54 | $16.70 | $14.92 | 113,156 |
| 2019-03-15 | $16.73 | $16.93 | $16.63 | $16.80 | $15.01 | 72,377 |
| 2019-03-14 | $16.47 | $16.52 | $16.37 | $16.37 | $14.63 | 8,357 |
| 2019-03-13 | $16.50 | $16.65 | $16.40 | $16.65 | $14.88 | 13,664 |
| 2019-03-12 | $16.52 | $16.70 | $16.43 | $16.70 | $14.92 | 7,750 |
| 2019-03-11 | $16.35 | $16.39 | $16.28 | $16.34 | $14.60 | 11,002 |
| 2019-03-08 | $16.55 | $16.65 | $16.47 | $16.65 | $14.88 | 5,180 |
| 2019-03-07 | $16.76 | $16.77 | $16.52 | $16.52 | $14.76 | 15,009 |
| 2019-03-06 | $17.00 | $17.19 | $16.76 | $16.91 | $15.11 | 33,339 |
| 2019-03-05 | $17.32 | $17.43 | $17.20 | $17.42 | $15.57 | 27,760 |
| 2019-03-04 | $17.29 | $17.40 | $17.05 | $17.18 | $15.35 | 18,983 |
| 2019-03-01 | $16.85 | $17.20 | $16.85 | $17.20 | $15.37 | 112,408 |
| 2019-02-28 | $17.60 | $17.64 | $17.56 | $17.61 | $15.74 | 149,987 |
| 2019-02-27 | $17.54 | $17.54 | $17.34 | $17.51 | $15.65 | 13,691 |
| 2019-02-26 | $17.49 | $17.72 | $17.44 | $17.57 | $15.70 | 14,850 |
| 2019-02-25 | $17.39 | $17.53 | $17.25 | $17.38 | $15.53 | 306,632 |
| 2019-02-22 | $16.89 | $17.00 | $16.88 | $16.94 | $15.14 | 307,051 |
| 2019-02-21 | $16.46 | $16.66 | $16.46 | $16.59 | $14.82 | 16,389 |
| 2019-02-20 | $16.59 | $16.79 | $16.51 | $16.75 | $14.97 | 8,543 |
| 2019-02-19 | $16.28 | $16.50 | $16.25 | $16.38 | $14.64 | 15,105 |
| 2019-02-15 | $16.64 | $16.77 | $16.35 | $16.43 | $14.68 | 10,802 |
| 2019-02-14 | $16.13 | $16.33 | $16.01 | $16.18 | $14.46 | 3,896 |
| 2019-02-13 | $16.36 | $16.36 | $15.93 | $16.02 | $14.32 | 23,879 |
| 2019-02-12 | $16.46 | $16.66 | $16.45 | $16.66 | $14.89 | 4,901 |
| 2019-02-11 | $16.36 | $16.51 | $16.35 | $16.45 | $14.70 | 13,064 |
| 2019-02-08 | $16.24 | $16.35 | $16.21 | $16.26 | $14.53 | 8,702 |
| 2019-02-07 | $16.19 | $16.33 | $16.03 | $16.13 | $14.41 | 41,169 |
| 2019-02-06 | $16.68 | $16.88 | $16.57 | $16.59 | $14.83 | 10,908 |
| 2019-02-05 | $16.42 | $16.67 | $16.42 | $16.64 | $14.87 | 44,282 |
| 2019-02-04 | $16.20 | $16.31 | $16.11 | $16.31 | $14.58 | 35,398 |
| 2019-02-01 | $16.27 | $16.46 | $16.25 | $16.39 | $14.65 | 24,651 |
| 2019-01-31 | $16.72 | $16.84 | $16.60 | $16.70 | $14.92 | 18,357 |
| 2019-01-30 | $16.33 | $16.66 | $16.21 | $16.60 | $14.83 | 20,387 |
| 2019-01-29 | $16.13 | $16.33 | $16.13 | $16.26 | $14.53 | 23,572 |
| 2019-01-28 | $15.96 | $16.00 | $15.80 | $16.00 | $14.30 | 57,485 |
| 2019-01-25 | $15.99 | $16.15 | $15.90 | $16.14 | $14.42 | 45,612 |
| 2019-01-24 | $16.00 | $16.15 | $15.95 | $16.06 | $14.35 | 59,626 |
| 2019-01-23 | $15.45 | $15.65 | $15.45 | $15.60 | $13.94 | 21,061 |
| 2019-01-22 | $14.95 | $15.15 | $14.95 | $15.14 | $13.53 | 124,113 |
| 2019-01-18 | $15.09 | $15.35 | $15.09 | $15.34 | $13.71 | 67,872 |
| 2019-01-17 | $14.47 | $14.66 | $14.38 | $14.66 | $13.10 | 32,441 |
| 2019-01-16 | $14.08 | $14.40 | $14.08 | $14.37 | $12.84 | 30,698 |
| 2019-01-15 | $13.87 | $14.00 | $13.77 | $13.81 | $12.34 | 19,200 |
| 2019-01-14 | $13.50 | $13.87 | $13.50 | $13.84 | $12.37 | 78,221 |
| 2019-01-11 | $13.57 | $13.77 | $13.57 | $13.77 | $12.31 | 87,561 |
| 2019-01-10 | $13.40 | $13.67 | $13.39 | $13.65 | $12.20 | 51,238 |
| 2019-01-09 | $13.15 | $13.33 | $13.03 | $13.22 | $11.81 | 17,324 |
| 2019-01-08 | $13.02 | $13.02 | $12.78 | $12.90 | $11.53 | 25,960 |
| 2019-01-07 | $12.66 | $12.83 | $12.62 | $12.79 | $11.43 | 70,710 |
| 2019-01-04 | $12.47 | $12.85 | $12.47 | $12.85 | $11.48 | 34,152 |
| 2019-01-03 | $12.42 | $12.71 | $12.42 | $12.71 | $11.36 | 23,254 |
| 2019-01-02 | $13.11 | $13.28 | $13.11 | $13.28 | $11.87 | 33,771 |
| 2018-12-31 | $13.29 | $13.43 | $13.12 | $13.20 | $11.80 | 72,311 |
| 2018-12-28 | $13.18 | $13.40 | $13.07 | $13.39 | $11.97 | 41,761 |
| 2018-12-27 | $13.15 | $13.34 | $13.07 | $13.13 | $11.73 | 40,496 |
| 2018-12-26 | $13.18 | $13.70 | $13.14 | $13.40 | $11.97 | 35,061 |
| 2018-12-24 | $13.40 | $13.59 | $13.21 | $13.46 | $12.03 | 29,613 |
| 2018-12-21 | $13.37 | $13.50 | $13.25 | $13.31 | $11.89 | 101,062 |
| 2018-12-20 | $13.41 | $13.51 | $13.16 | $13.16 | $11.76 | 79,500 |
| 2018-12-19 | $13.34 | $13.61 | $13.07 | $13.18 | $11.78 | 44,304 |
| 2018-12-18 | $13.33 | $13.41 | $13.26 | $13.26 | $11.85 | 124,775 |
| 2018-12-17 | $13.32 | $13.37 | $13.12 | $13.20 | $11.80 | 100,591 |
| 2018-12-14 | $13.34 | $13.41 | $13.15 | $13.22 | $11.81 | 46,416 |
| 2018-12-13 | $13.15 | $13.23 | $13.11 | $13.11 | $11.72 | 147,633 |
| 2018-12-12 | $12.95 | $13.08 | $12.84 | $12.85 | $11.48 | 26,836 |
| 2018-12-11 | $13.48 | $13.55 | $13.28 | $13.48 | $12.05 | 112,790 |
| 2018-12-10 | $13.72 | $13.78 | $13.56 | $13.65 | $12.20 | 50,957 |
| 2018-12-07 | $14.24 | $14.31 | $14.02 | $14.02 | $12.53 | 70,474 |
| 2018-12-06 | $13.93 | $14.18 | $13.93 | $14.00 | $12.51 | 82,015 |
| 2018-12-04 | $13.87 | $14.12 | $13.75 | $14.02 | $12.53 | 162,956 |
| 2018-12-03 | $14.68 | $14.69 | $14.34 | $14.47 | $12.93 | 54,474 |
| 2018-11-30 | $14.58 | $14.76 | $14.30 | $14.46 | $12.92 | 42,405 |
| 2018-11-29 | $14.77 | $14.82 | $14.65 | $14.69 | $13.13 | 27,264 |
| 2018-11-28 | $13.87 | $14.25 | $13.87 | $14.14 | $12.64 | 26,601 |
| 2018-11-27 | $13.30 | $13.41 | $13.26 | $13.36 | $11.94 | 117,011 |
| 2018-11-26 | $13.94 | $13.94 | $13.61 | $13.66 | $12.21 | 148,455 |
| 2018-11-23 | $13.30 | $13.40 | $13.28 | $13.28 | $11.87 | 6,856 |
| 2018-11-21 | $13.33 | $13.61 | $13.27 | $13.38 | $11.96 | 145,959 |
| 2018-11-20 | $13.42 | $13.42 | $13.12 | $13.19 | $11.79 | 62,443 |
| 2018-11-19 | $14.00 | $14.03 | $13.89 | $14.00 | $12.51 | 65,865 |
| 2018-11-16 | $13.92 | $14.10 | $13.88 | $14.00 | $12.51 | 53,798 |
| 2018-11-15 | $13.90 | $14.08 | $13.70 | $13.93 | $12.45 | 51,359 |
| 2018-11-14 | $13.80 | $13.87 | $13.69 | $13.78 | $12.31 | 27,783 |
| 2018-11-13 | $13.59 | $13.67 | $13.50 | $13.57 | $12.13 | 119,061 |
| 2018-11-12 | $13.53 | $13.72 | $13.41 | $13.50 | $12.06 | 85,029 |
| 2018-11-09 | $13.83 | $14.13 | $13.74 | $13.90 | $12.42 | 77,367 |
| 2018-11-08 | $14.04 | $14.13 | $13.98 | $14.05 | $12.56 | 188,830 |
| 2018-11-07 | $14.35 | $14.45 | $14.25 | $14.36 | $12.83 | 54,064 |
| 2018-11-06 | $14.36 | $14.56 | $14.32 | $14.46 | $12.92 | 20,150 |
| 2018-11-05 | $14.43 | $14.79 | $14.43 | $14.79 | $13.22 | 17,196 |
| 2018-11-02 | $13.98 | $14.01 | $13.73 | $13.84 | $12.37 | 30,102 |
| 2018-11-01 | $13.73 | $13.90 | $13.72 | $13.83 | $12.36 | 25,414 |
| 2018-10-31 | $14.05 | $14.05 | $13.58 | $13.76 | $12.30 | 344,557 |
| 2018-10-30 | $13.93 | $14.04 | $13.89 | $14.04 | $12.55 | 67,684 |
| 2018-10-29 | $13.93 | $14.20 | $13.87 | $13.90 | $12.42 | 27,940 |
| 2018-10-26 | $13.95 | $14.03 | $13.81 | $13.96 | $12.48 | 225,535 |
| 2018-10-25 | $13.72 | $13.86 | $13.71 | $13.71 | $12.25 | 25,937 |
| 2018-10-24 | $13.79 | $13.92 | $13.68 | $13.71 | $12.25 | 24,453 |
| 2018-10-23 | $13.50 | $13.71 | $13.34 | $13.59 | $12.14 | 64,951 |
| 2018-10-22 | $13.90 | $14.01 | $13.76 | $13.86 | $12.39 | 447,533 |
| 2018-10-19 | $14.00 | $14.02 | $13.80 | $13.90 | $12.42 | 109,957 |
| 2018-10-18 | $14.54 | $14.65 | $14.24 | $14.25 | $12.73 | 29,210 |
| 2018-10-17 | $14.30 | $14.96 | $14.30 | $14.83 | $13.25 | 95,238 |
| 2018-10-16 | $14.18 | $14.48 | $14.09 | $14.42 | $12.89 | 51,366 |
| 2018-10-15 | $14.31 | $14.39 | $14.22 | $14.26 | $12.74 | 222,447 |
| 2018-10-12 | $13.93 | $14.06 | $13.77 | $13.85 | $12.38 | 41,671 |
| 2018-10-11 | $13.81 | $13.95 | $13.50 | $13.73 | $12.27 | 33,956 |
| 2018-10-10 | $13.89 | $13.94 | $13.27 | $13.31 | $11.89 | 17,116 |
| 2018-10-09 | $13.12 | $13.50 | $13.10 | $13.47 | $12.04 | 11,165 |
| 2018-10-08 | $13.05 | $13.20 | $12.95 | $13.13 | $11.73 | 26,182 |
| 2018-10-05 | $13.20 | $13.20 | $12.88 | $12.92 | $11.55 | 12,000 |
| 2018-10-04 | $13.13 | $13.16 | $12.92 | $12.98 | $11.60 | 37,200 |
| 2018-10-03 | $13.50 | $13.80 | $13.50 | $13.50 | $12.06 | 30,191 |
| 2018-10-02 | $13.85 | $14.01 | $13.85 | $13.95 | $12.47 | 10,937 |
| 2018-10-01 | $14.15 | $14.15 | $14.03 | $14.08 | $12.58 | 28,004 |
| 2018-09-28 | $14.05 | $14.16 | $13.98 | $14.16 | $12.65 | 19,162 |
| 2018-09-27 | $14.04 | $14.20 | $14.00 | $14.14 | $12.64 | 7,952 |
| 2018-09-26 | $13.69 | $13.87 | $13.68 | $13.75 | $12.29 | 22,413 |
| 2018-09-25 | $13.70 | $14.07 | $13.70 | $14.02 | $12.53 | 28,648 |
| 2018-09-24 | $13.70 | $14.00 | $13.70 | $13.88 | $12.40 | 16,082 |
| 2018-09-21 | $13.38 | $13.60 | $13.38 | $13.50 | $12.06 | 7,306 |
| 2018-09-20 | $13.09 | $13.50 | $13.07 | $13.41 | $11.98 | 35,693 |
| 2018-09-19 | $13.01 | $13.15 | $12.95 | $13.13 | $11.73 | 13,336 |
| 2018-09-18 | $12.68 | $12.95 | $12.68 | $12.84 | $11.47 | 12,269 |
| 2018-09-17 | $12.87 | $13.03 | $12.84 | $12.86 | $11.49 | 45,956 |
| 2018-09-14 | $13.31 | $13.39 | $13.03 | $13.06 | $11.67 | 33,031 |
| 2018-09-13 | $12.83 | $13.08 | $12.83 | $12.99 | $11.61 | 19,321 |
| 2018-09-12 | $12.25 | $12.30 | $12.17 | $12.22 | $10.92 | 50,655 |
| 2018-09-11 | $11.95 | $12.08 | $11.91 | $12.07 | $10.79 | 37,474 |
| 2018-09-10 | $11.73 | $11.81 | $11.63 | $11.66 | $10.42 | 18,220 |
| 2018-09-07 | $11.92 | $12.07 | $11.85 | $11.92 | $10.65 | 17,196 |
| 2018-09-06 | $11.39 | $11.43 | $11.19 | $11.26 | $10.06 | 21,348 |
| 2018-09-05 | $11.35 | $11.59 | $11.30 | $11.39 | $10.18 | 21,429 |
| 2018-09-04 | $11.19 | $11.29 | $11.08 | $11.17 | $9.98 | 21,509 |
| 2018-08-31 | $11.36 | $11.41 | $11.14 | $11.35 | $10.14 | 30,472 |
| 2018-08-30 | $11.32 | $11.32 | $11.03 | $11.13 | $9.95 | 19,700 |
| 2018-08-29 | $11.72 | $11.76 | $11.53 | $11.55 | $10.32 | 21,238 |
| 2018-08-28 | $12.24 | $12.24 | $11.99 | $12.05 | $10.77 | 23,751 |
| 2018-08-27 | $11.98 | $12.19 | $11.89 | $12.11 | $10.82 | 26,152 |
| 2018-08-24 | $12.52 | $12.52 | $12.36 | $12.44 | $11.12 | 13,738 |
| 2018-08-23 | $12.31 | $12.33 | $12.17 | $12.17 | $10.88 | 34,484 |
| 2018-08-22 | $12.50 | $12.53 | $12.35 | $12.43 | $11.11 | 24,157 |
| 2018-08-21 | $12.41 | $12.57 | $12.32 | $12.38 | $11.06 | 17,569 |
| 2018-08-20 | $11.91 | $12.34 | $11.90 | $12.30 | $10.99 | 53,607 |
| 2018-08-17 | $11.67 | $12.38 | $11.67 | $12.30 | $10.99 | 17,711 |
| 2018-08-16 | $12.36 | $12.58 | $11.89 | $12.12 | $10.83 | 63,727 |
| 2018-08-15 | $12.16 | $12.59 | $12.08 | $12.59 | $11.25 | 31,554 |
| 2018-08-14 | $10.83 | $11.59 | $10.83 | $11.59 | $10.36 | 62,030 |
| 2018-08-13 | $9.85 | $10.74 | $9.83 | $10.21 | $9.12 | 80,623 |
| 2018-08-10 | $9.80 | $10.96 | $9.32 | $10.75 | $9.61 | 125,292 |
| 2018-08-09 | $12.33 | $12.33 | $11.92 | $12.01 | $10.73 | 29,758 |
| 2018-08-08 | $12.57 | $12.73 | $12.56 | $12.59 | $11.25 | 30,704 |
| 2018-08-07 | $12.79 | $13.00 | $12.75 | $12.89 | $11.52 | 54,721 |
| 2018-08-06 | $12.80 | $12.91 | $12.34 | $12.34 | $11.03 | 46,215 |
| 2018-08-03 | $13.20 | $13.20 | $13.12 | $13.17 | $11.77 | 24,083 |
| 2018-08-02 | $13.26 | $13.28 | $13.14 | $13.25 | $11.84 | 10,409 |
| 2018-08-01 | $14.08 | $14.28 | $13.77 | $13.88 | $12.40 | 19,280 |
| 2018-07-31 | $13.94 | $14.24 | $13.93 | $14.05 | $12.56 | 51,757 |
| 2018-07-30 | $13.72 | $13.88 | $13.69 | $13.74 | $12.27 | 15,631 |
| 2018-07-27 | $13.67 | $13.96 | $13.64 | $13.76 | $12.30 | 20,683 |
| 2018-07-26 | $13.99 | $13.99 | $13.69 | $13.72 | $12.26 | 17,489 |
| 2018-07-25 | $13.76 | $13.79 | $13.63 | $13.79 | $12.32 | 27,364 |
| 2018-07-24 | $13.08 | $13.19 | $13.03 | $13.08 | $11.69 | 20,517 |
| 2018-07-23 | $13.89 | $13.90 | $13.73 | $13.83 | $12.36 | 36,830 |
| 2018-07-20 | $13.64 | $13.64 | $13.48 | $13.59 | $12.14 | 16,310 |
| 2018-07-19 | $13.23 | $13.55 | $13.23 | $13.44 | $12.01 | 159,068 |
| 2018-07-18 | $12.90 | $13.11 | $12.85 | $13.11 | $11.72 | 44,087 |
| 2018-07-17 | $13.03 | $13.14 | $13.02 | $13.09 | $11.70 | 20,164 |
| 2018-07-16 | $13.18 | $13.25 | $13.13 | $13.21 | $11.80 | 31,453 |
| 2018-07-13 | $13.01 | $13.12 | $12.98 | $12.99 | $11.61 | 20,353 |
| 2018-07-12 | $12.81 | $13.00 | $12.81 | $12.97 | $11.59 | 95,748 |
| 2018-07-11 | $13.60 | $13.60 | $13.11 | $13.11 | $11.72 | 155,180 |
| 2018-07-10 | $14.60 | $14.60 | $14.41 | $14.58 | $13.03 | 33,490 |
| 2018-07-09 | $15.46 | $15.56 | $14.85 | $14.86 | $13.28 | 35,514 |
| 2018-07-06 | $15.35 | $15.46 | $15.28 | $15.39 | $13.75 | 16,419 |
| 2018-07-05 | $15.27 | $15.44 | $15.25 | $15.36 | $13.73 | 16,111 |
| 2018-07-03 | $15.06 | $15.11 | $14.93 | $15.01 | $13.41 | 49,544 |
| 2018-07-02 | $15.54 | $15.56 | $15.38 | $15.56 | $13.90 | 13,844 |
| 2018-06-29 | $15.54 | $15.57 | $15.37 | $15.39 | $13.75 | 123,767 |
| 2018-06-28 | $15.17 | $15.17 | $14.95 | $15.13 | $13.52 | 15,126 |
| 2018-06-27 | $14.93 | $15.20 | $14.93 | $15.00 | $13.40 | 19,501 |
| 2018-06-26 | $14.60 | $14.80 | $14.53 | $14.67 | $13.11 | 72,113 |
| 2018-06-25 | $14.59 | $14.76 | $14.46 | $14.57 | $13.02 | 19,030 |
| 2018-06-22 | $15.44 | $15.50 | $15.16 | $15.37 | $13.74 | 24,481 |
| 2018-06-21 | $15.13 | $15.18 | $15.07 | $15.16 | $13.55 | 9,838 |
| 2018-06-20 | $15.00 | $15.00 | $14.85 | $14.89 | $13.31 | 26,153 |
| 2018-06-19 | $14.86 | $15.09 | $14.83 | $14.85 | $13.27 | 32,445 |
| 2018-06-18 | $14.87 | $14.87 | $14.44 | $14.52 | $12.98 | 207,552 |
| 2018-06-15 | $14.98 | $14.98 | $14.69 | $14.83 | $13.25 | 28,976 |
| 2018-06-14 | $14.99 | $15.24 | $14.94 | $15.06 | $13.46 | 39,676 |
| 2018-06-13 | $15.18 | $15.18 | $14.78 | $14.78 | $13.21 | 35,306 |
| 2018-06-12 | $15.40 | $15.65 | $15.32 | $15.36 | $13.73 | 19,614 |
| 2018-06-11 | $15.97 | $16.33 | $15.97 | $16.19 | $14.47 | 13,225 |
| 2018-06-08 | $15.55 | $15.72 | $15.50 | $15.64 | $13.98 | 10,801 |
| 2018-06-07 | $15.86 | $16.08 | $15.65 | $15.72 | $14.05 | 35,733 |
| 2018-06-06 | $15.02 | $15.21 | $15.02 | $15.14 | $13.53 | 35,538 |
| 2018-06-05 | $15.25 | $15.31 | $15.07 | $15.21 | $13.59 | 86,590 |
| 2018-06-04 | $15.43 | $15.43 | $15.25 | $15.32 | $13.69 | 29,660 |
| 2018-06-01 | $15.04 | $15.21 | $15.00 | $15.02 | $13.42 | 25,510 |
| 2018-05-31 | $15.63 | $15.69 | $15.35 | $15.42 | $13.78 | 32,417 |
| 2018-05-30 | $16.19 | $16.48 | $16.08 | $16.45 | $14.70 | 317,829 |
| 2018-05-29 | $15.91 | $16.15 | $15.85 | $16.15 | $14.43 | 22,702 |
| 2018-05-25 | $15.06 | $15.06 | $14.78 | $14.80 | $13.23 | 11,515 |
| 2018-05-24 | $14.36 | $14.75 | $14.26 | $14.63 | $13.07 | 32,732 |
| 2018-05-23 | $13.89 | $15.38 | $13.78 | $15.38 | $13.74 | 13,166 |
| 2018-05-22 | $14.59 | $14.65 | $14.42 | $14.46 | $12.92 | 33,184 |
| 2018-05-21 | $14.62 | $14.87 | $14.62 | $14.87 | $13.29 | 23,667 |
| 2018-05-18 | $15.29 | $15.45 | $15.28 | $15.35 | $13.72 | 14,003 |
| 2018-05-17 | $14.86 | $15.07 | $14.78 | $14.85 | $13.27 | 139,494 |
| 2018-05-16 | $14.99 | $14.99 | $14.67 | $14.73 | $13.16 | 29,127 |
| 2018-05-15 | $15.03 | $15.16 | $14.91 | $15.09 | $13.48 | 24,731 |
| 2018-05-14 | $16.13 | $16.13 | $15.74 | $15.76 | $14.08 | 23,553 |
| 2018-05-11 | $15.64 | $15.74 | $15.48 | $15.57 | $13.91 | 30,897 |
| 2018-05-10 | $15.94 | $16.19 | $15.92 | $16.19 | $14.47 | 24,624 |
| 2018-05-09 | $15.60 | $15.63 | $15.20 | $15.45 | $13.81 | 575,759 |
| 2018-05-08 | $15.71 | $15.72 | $14.82 | $14.89 | $13.31 | 665,928 |
| 2018-05-07 | $15.95 | $16.08 | $15.83 | $15.98 | $14.28 | 43,843 |
| 2018-05-04 | $16.14 | $16.36 | $16.07 | $16.31 | $14.58 | 40,314 |
| 2018-05-03 | $16.18 | $16.18 | $15.75 | $15.92 | $14.23 | 64,760 |
| 2018-05-02 | $16.33 | $16.58 | $16.26 | $16.33 | $14.59 | 44,863 |
| 2018-05-01 | $16.91 | $16.91 | $16.39 | $16.50 | $14.74 | 26,039 |
| 2018-04-30 | $17.23 | $17.23 | $16.69 | $16.73 | $14.95 | 26,933 |
| 2018-04-27 | $17.53 | $17.56 | $17.37 | $17.45 | $15.59 | 26,673 |
| 2018-04-26 | $17.15 | $17.17 | $16.91 | $17.03 | $15.22 | 82,432 |
| 2018-04-25 | $17.04 | $17.06 | $16.76 | $16.90 | $15.10 | 23,773 |
| 2018-04-24 | $17.67 | $17.84 | $17.58 | $17.68 | $15.80 | 46,888 |
| 2018-04-23 | $18.07 | $18.23 | $17.96 | $17.97 | $16.06 | 20,380 |
| 2018-04-20 | $18.27 | $18.28 | $18.07 | $18.11 | $16.18 | 17,354 |
| 2018-04-19 | $18.58 | $18.72 | $18.55 | $18.63 | $16.65 | 17,727 |
| 2018-04-18 | $18.50 | $18.92 | $18.48 | $18.85 | $16.85 | 15,717 |
| 2018-04-17 | $17.96 | $18.20 | $17.87 | $18.02 | $16.10 | 58,936 |
| 2018-04-16 | $18.00 | $18.05 | $17.77 | $17.93 | $16.02 | 48,740 |
| 2018-04-13 | $18.17 | $18.26 | $18.00 | $18.09 | $16.17 | 9,584 |
| 2018-04-12 | $18.25 | $18.32 | $18.02 | $18.15 | $16.22 | 513,922 |
| 2018-04-11 | $18.31 | $18.55 | $18.29 | $18.52 | $16.55 | 11,830 |
| 2018-04-10 | $18.71 | $19.07 | $18.71 | $19.01 | $16.99 | 84,373 |
| 2018-04-09 | $19.23 | $19.37 | $19.21 | $19.22 | $17.18 | 19,465 |
| 2018-04-06 | $19.56 | $19.56 | $19.29 | $19.37 | $17.31 | 13,618 |
| 2018-04-05 | $19.72 | $19.91 | $19.71 | $19.73 | $17.63 | 10,736 |
| 2018-04-04 | $19.45 | $19.66 | $19.45 | $19.65 | $17.56 | 40,379 |
| 2018-04-03 | $19.65 | $19.73 | $19.49 | $19.57 | $17.49 | 27,348 |
| 2018-04-02 | $20.03 | $20.29 | $19.80 | $19.87 | $17.76 | 9,916 |
| 2018-03-29 | $20.43 | $20.70 | $20.39 | $20.61 | $18.12 | 18,091 |
| 2018-03-28 | $19.89 | $19.98 | $19.77 | $19.86 | $17.46 | 25,008 |
| 2018-03-27 | $19.95 | $20.08 | $19.78 | $19.79 | $17.40 | 16,091 |
| 2018-03-26 | $20.38 | $20.52 | $20.18 | $20.49 | $18.01 | 20,288 |
| 2018-03-23 | $20.66 | $20.72 | $20.48 | $20.48 | $18.01 | 9,371 |
| 2018-03-22 | $21.07 | $21.23 | $21.05 | $21.20 | $18.64 | 12,027 |
| 2018-03-21 | $21.28 | $21.44 | $21.22 | $21.44 | $18.85 | 26,924 |
| 2018-03-20 | $20.99 | $21.12 | $20.89 | $20.96 | $18.43 | 10,340 |
| 2018-03-19 | $21.08 | $21.21 | $21.00 | $21.08 | $18.53 | 23,907 |
| 2018-03-16 | $21.54 | $21.65 | $21.38 | $21.40 | $18.81 | 10,706 |
| 2018-03-15 | $21.37 | $21.37 | $21.10 | $21.16 | $18.60 | 26,573 |
| 2018-03-14 | $21.65 | $21.83 | $21.56 | $21.77 | $19.14 | 39,117 |
| 2018-03-13 | $22.16 | $22.16 | $22.00 | $22.06 | $19.39 | 17,476 |
| 2018-03-12 | $22.46 | $22.61 | $22.38 | $22.48 | $19.76 | 7,221 |
| 2018-03-09 | $22.45 | $22.65 | $22.45 | $22.61 | $19.88 | 53,593 |
| 2018-03-08 | $22.71 | $22.80 | $22.62 | $22.79 | $20.04 | 9,113 |
| 2018-03-07 | $22.98 | $23.14 | $22.98 | $23.09 | $20.30 | 9,532 |
| 2018-03-06 | $23.08 | $23.14 | $22.99 | $23.09 | $20.30 | 19,285 |
| 2018-03-05 | $22.45 | $22.87 | $22.45 | $22.87 | $20.11 | 16,739 |
| 2018-03-02 | $22.53 | $22.83 | $22.53 | $22.80 | $20.05 | 12,534 |
| 2018-03-01 | $22.83 | $22.88 | $22.71 | $22.76 | $20.01 | 7,342 |
| 2018-02-28 | $23.66 | $23.73 | $23.55 | $23.71 | $20.85 | 20,063 |
| 2018-02-27 | $23.33 | $23.39 | $23.12 | $23.25 | $20.44 | 10,462 |
| 2018-02-26 | $23.52 | $23.64 | $23.49 | $23.63 | $20.78 | 18,647 |
| 2018-02-23 | $23.37 | $23.55 | $23.30 | $23.54 | $20.70 | 16,518 |
| 2018-02-22 | $23.27 | $23.43 | $23.22 | $23.33 | $20.51 | 15,426 |
| 2018-02-21 | $23.09 | $23.25 | $23.01 | $23.06 | $20.27 | 35,317 |
| 2018-02-20 | $23.20 | $23.20 | $22.73 | $22.84 | $20.08 | 23,578 |
| 2018-02-16 | $23.47 | $23.70 | $23.47 | $23.56 | $20.71 | 11,130 |
| 2018-02-15 | $23.31 | $23.36 | $23.24 | $23.24 | $20.43 | 8,148 |
| 2018-02-14 | $22.77 | $22.91 | $22.70 | $22.91 | $20.14 | 10,472 |
| 2018-02-13 | $23.03 | $23.14 | $22.99 | $23.14 | $20.34 | 12,954 |
| 2018-02-12 | $23.39 | $23.57 | $23.39 | $23.49 | $20.65 | 9,793 |
| 2018-02-09 | $22.76 | $22.79 | $22.31 | $22.63 | $19.90 | 16,621 |
| 2018-02-08 | $23.16 | $23.16 | $22.79 | $22.86 | $20.10 | 19,056 |
| 2018-02-07 | $23.62 | $23.62 | $23.29 | $23.29 | $20.48 | 37,452 |
| 2018-02-06 | $23.34 | $23.43 | $23.04 | $23.38 | $20.56 | 16,431 |
| 2018-02-05 | $23.59 | $23.71 | $23.34 | $23.34 | $20.52 | 13,542 |
| 2018-02-02 | $24.10 | $24.20 | $23.95 | $24.00 | $21.10 | 9,537 |
| 2018-02-01 | $24.49 | $24.77 | $24.45 | $24.72 | $21.73 | 49,952 |
| 2018-01-31 | $24.36 | $24.46 | $24.14 | $24.25 | $21.32 | 25,449 |
| 2018-01-30 | $24.60 | $24.60 | $24.39 | $24.47 | $21.51 | 12,666 |
| 2018-01-29 | $24.40 | $24.58 | $24.38 | $24.48 | $21.52 | 15,365 |
| 2018-01-26 | $24.60 | $24.71 | $24.60 | $24.68 | $21.70 | 14,650 |
| 2018-01-25 | $24.38 | $24.47 | $24.08 | $24.25 | $21.32 | 15,011 |
| 2018-01-24 | $24.78 | $24.80 | $24.66 | $24.71 | $21.72 | 16,276 |
| 2018-01-23 | $24.87 | $25.04 | $24.87 | $25.03 | $22.01 | 12,714 |
| 2018-01-22 | $24.83 | $25.07 | $24.83 | $25.07 | $22.04 | 48,583 |
| 2018-01-19 | $24.26 | $24.35 | $24.15 | $24.29 | $21.36 | 26,779 |
| 2018-01-18 | $24.65 | $24.79 | $24.64 | $24.64 | $21.66 | 10,634 |
| 2018-01-17 | $24.65 | $24.77 | $24.49 | $24.58 | $21.61 | 13,336 |
| 2018-01-16 | $24.19 | $24.21 | $23.93 | $24.00 | $21.10 | 29,069 |
| 2018-01-12 | $24.50 | $24.68 | $24.32 | $24.64 | $21.66 | 46,628 |
| 2018-01-11 | $24.64 | $24.77 | $24.61 | $24.66 | $21.68 | 18,152 |
| 2018-01-10 | $24.11 | $24.21 | $24.02 | $24.16 | $21.24 | 18,448 |
| 2018-01-09 | $24.25 | $24.47 | $24.23 | $24.46 | $21.51 | 13,073 |
| 2018-01-08 | $24.65 | $24.69 | $24.54 | $24.64 | $21.66 | 25,427 |
| 2018-01-05 | $24.92 | $24.94 | $24.84 | $24.92 | $21.91 | 15,259 |
| 2018-01-04 | $24.31 | $24.50 | $24.31 | $24.40 | $21.45 | 6,159 |
| 2018-01-03 | $24.76 | $24.94 | $24.74 | $24.75 | $21.76 | 15,594 |
| 2018-01-02 | $25.31 | $25.65 | $25.31 | $25.50 | $22.42 | 41,941 |
| 2017-12-29 | $24.50 | $24.55 | $24.34 | $24.43 | $21.48 | 8,332 |
| 2017-12-28 | $23.90 | $24.14 | $23.87 | $24.05 | $21.14 | 22,370 |
| 2017-12-27 | $22.97 | $23.14 | $22.97 | $23.06 | $20.27 | 10,742 |
| 2017-12-26 | $22.87 | $23.13 | $22.83 | $23.02 | $20.24 | 15,016 |
| 2017-12-22 | $22.84 | $22.94 | $22.66 | $22.88 | $20.12 | 11,445 |
| 2017-12-21 | $22.81 | $23.04 | $22.81 | $22.93 | $20.16 | 15,808 |
| 2017-12-20 | $22.37 | $22.57 | $22.34 | $22.47 | $19.76 | 20,626 |
| 2017-12-19 | $22.79 | $22.79 | $22.57 | $22.69 | $19.95 | 15,380 |
| 2017-12-18 | $22.83 | $23.06 | $22.81 | $23.01 | $20.23 | 34,822 |
| 2017-12-15 | $22.90 | $22.93 | $22.66 | $22.72 | $19.98 | 31,260 |
| 2017-12-14 | $22.77 | $22.94 | $22.73 | $22.75 | $20.00 | 14,472 |
| 2017-12-13 | $22.57 | $22.99 | $22.56 | $22.97 | $20.20 | 13,635 |
| 2017-12-12 | $22.93 | $23.20 | $22.93 | $23.05 | $20.27 | 13,802 |
| 2017-12-11 | $23.19 | $23.37 | $23.16 | $23.21 | $20.41 | 62,029 |
| 2017-12-08 | $23.04 | $23.06 | $22.81 | $22.90 | $20.13 | 8,794 |
| 2017-12-07 | $22.77 | $22.98 | $22.76 | $22.81 | $20.05 | 14,190 |
| 2017-12-06 | $22.40 | $22.46 | $22.15 | $22.27 | $19.58 | 17,172 |
| 2017-12-05 | $22.33 | $22.59 | $22.33 | $22.51 | $19.79 | 13,093 |
| 2017-12-04 | $21.85 | $22.16 | $21.83 | $21.99 | $19.33 | 12,365 |
| 2017-12-01 | $21.10 | $21.12 | $20.89 | $21.06 | $18.52 | 21,491 |
| 2017-11-30 | $20.99 | $21.18 | $20.86 | $21.09 | $18.54 | 10,715 |
| 2017-11-29 | $20.32 | $20.32 | $20.20 | $20.32 | $17.87 | 45,633 |
| 2017-11-28 | $20.75 | $20.83 | $20.71 | $20.74 | $18.23 | 14,508 |
| 2017-11-27 | $21.12 | $21.15 | $21.01 | $21.01 | $18.47 | 10,138 |
| 2017-11-24 | $20.89 | $21.02 | $20.86 | $20.90 | $18.38 | 6,465 |
| 2017-11-22 | $21.10 | $21.46 | $21.10 | $21.39 | $18.81 | 12,979 |
| 2017-11-21 | $20.88 | $21.09 | $20.88 | $21.01 | $18.47 | 22,421 |
| 2017-11-20 | $20.95 | $21.27 | $20.95 | $21.02 | $18.48 | 48,894 |
| 2017-11-17 | $21.61 | $21.81 | $21.60 | $21.70 | $19.08 | 21,194 |
| 2017-11-16 | $21.85 | $21.98 | $21.70 | $21.94 | $19.29 | 8,576 |
| 2017-11-15 | $21.61 | $21.61 | $21.38 | $21.47 | $18.88 | 10,421 |
| 2017-11-14 | $21.77 | $21.77 | $21.47 | $21.67 | $19.05 | 25,065 |
| 2017-11-13 | $21.64 | $21.82 | $21.58 | $21.72 | $19.10 | 10,774 |
| 2017-11-10 | $21.53 | $21.69 | $21.48 | $21.49 | $18.89 | 6,691 |
| 2017-11-09 | $21.54 | $21.92 | $21.53 | $21.73 | $19.10 | 10,891 |
| 2017-11-08 | $22.37 | $22.76 | $22.24 | $22.54 | $19.82 | 17,693 |
| 2017-11-07 | $22.54 | $22.54 | $22.08 | $22.19 | $19.51 | 9,809 |
| 2017-11-06 | $23.07 | $23.35 | $23.01 | $23.16 | $20.36 | 9,810 |
| 2017-11-03 | $22.54 | $22.55 | $22.25 | $22.25 | $19.56 | 7,166 |
| 2017-11-02 | $23.34 | $23.63 | $23.34 | $23.58 | $20.73 | 17,399 |
| 2017-11-01 | $22.80 | $23.15 | $22.80 | $23.01 | $20.23 | 15,961 |
| 2017-10-31 | $22.10 | $22.35 | $22.02 | $22.32 | $19.62 | 24,397 |
| 2017-10-30 | $21.76 | $21.76 | $21.52 | $21.63 | $19.02 | 25,398 |
| 2017-10-27 | $21.38 | $21.75 | $21.38 | $21.66 | $19.04 | 10,523 |
| 2017-10-26 | $22.11 | $22.11 | $21.46 | $21.52 | $18.92 | 8,609 |
| 2017-10-25 | $22.29 | $22.29 | $21.68 | $21.92 | $19.27 | 14,257 |
| 2017-10-24 | $22.26 | $22.35 | $22.17 | $22.29 | $19.60 | 16,170 |
| 2017-10-23 | $22.40 | $22.40 | $22.19 | $22.19 | $19.51 | 9,203 |
| 2017-10-20 | $22.50 | $22.78 | $22.38 | $22.64 | $19.90 | 14,184 |
| 2017-10-19 | $22.50 | $22.79 | $22.50 | $22.73 | $19.98 | 5,939 |
| 2017-10-18 | $22.31 | $22.31 | $22.09 | $22.24 | $19.55 | 9,406 |
| 2017-10-17 | $22.29 | $22.39 | $22.19 | $22.39 | $19.69 | 7,049 |
| 2017-10-16 | $22.40 | $22.56 | $22.29 | $22.35 | $19.65 | 14,913 |
| 2017-10-13 | $22.37 | $22.54 | $22.34 | $22.46 | $19.75 | 24,156 |
| 2017-10-12 | $22.22 | $22.42 | $22.22 | $22.35 | $19.65 | 8,033 |
| 2017-10-11 | $21.93 | $22.05 | $21.90 | $22.01 | $19.35 | 15,839 |
| 2017-10-10 | $21.84 | $21.84 | $21.44 | $21.44 | $18.85 | 12,618 |
| 2017-10-09 | $20.93 | $21.03 | $20.73 | $20.95 | $18.42 | 17,762 |
| 2017-10-06 | $22.30 | $22.49 | $22.26 | $22.33 | $19.63 | 21,282 |
| 2017-10-05 | $22.85 | $23.06 | $22.74 | $22.74 | $19.99 | 11,243 |
| 2017-10-04 | $22.99 | $23.16 | $22.91 | $23.01 | $20.23 | 14,968 |
| 2017-10-03 | $22.98 | $23.20 | $22.98 | $23.10 | $20.31 | 30,220 |
| 2017-10-02 | $22.84 | $23.09 | $22.84 | $22.94 | $20.17 | 14,845 |
| 2017-09-29 | $23.16 | $23.19 | $22.91 | $23.00 | $20.22 | 10,959 |
| 2017-09-28 | $22.78 | $23.00 | $22.76 | $22.95 | $20.18 | 15,969 |
| 2017-09-27 | $22.54 | $22.62 | $22.45 | $22.53 | $19.81 | 10,790 |
| 2017-09-26 | $23.04 | $23.39 | $23.04 | $23.19 | $20.39 | 12,887 |
| 2017-09-25 | $23.25 | $23.25 | $22.96 | $23.00 | $20.22 | 17,742 |
| 2017-09-22 | $23.67 | $23.95 | $23.54 | $23.66 | $20.80 | 20,052 |
| 2017-09-21 | $23.72 | $23.72 | $23.60 | $23.60 | $20.75 | 9,837 |
| 2017-09-20 | $24.03 | $24.37 | $23.71 | $23.79 | $20.92 | 20,344 |
| 2017-09-19 | $24.19 | $24.19 | $23.86 | $23.98 | $21.08 | 15,139 |
| 2017-09-18 | $24.86 | $24.91 | $24.61 | $24.91 | $21.90 | 63,289 |
| 2017-09-15 | $25.35 | $25.42 | $25.16 | $25.24 | $22.19 | 26,887 |
| 2017-09-14 | $24.86 | $25.26 | $24.86 | $25.25 | $22.20 | 8,919 |
| 2017-09-13 | $25.09 | $25.16 | $25.00 | $25.08 | $22.05 | 6,445 |
| 2017-09-12 | $25.14 | $25.25 | $25.13 | $25.18 | $22.14 | 9,944 |
| 2017-09-11 | $25.96 | $25.96 | $25.74 | $25.74 | $22.63 | 8,453 |
| 2017-09-08 | $25.81 | $25.91 | $25.72 | $25.86 | $22.74 | 10,887 |
| 2017-09-07 | $26.01 | $26.19 | $25.84 | $26.17 | $23.01 | 10,955 |
| 2017-09-06 | $25.72 | $26.05 | $25.67 | $26.04 | $22.89 | 9,074 |
| 2017-09-05 | $25.78 | $25.78 | $25.49 | $25.61 | $22.52 | 7,370 |
| 2017-09-01 | $26.52 | $26.55 | $26.39 | $26.47 | $23.27 | 11,379 |
| 2017-08-31 | $26.18 | $26.25 | $25.97 | $25.98 | $22.84 | 19,709 |
| 2017-08-30 | $26.39 | $26.39 | $26.09 | $26.22 | $23.05 | 4,667 |
| 2017-08-29 | $25.92 | $26.24 | $25.73 | $26.19 | $23.03 | 16,329 |
| 2017-08-28 | $25.49 | $25.60 | $25.48 | $25.58 | $22.49 | 11,903 |
| 2017-08-25 | $25.44 | $25.60 | $25.37 | $25.60 | $22.51 | 6,014 |
| 2017-08-24 | $25.27 | $25.28 | $24.97 | $25.10 | $22.07 | 8,148 |
| 2017-08-23 | $25.38 | $25.56 | $25.38 | $25.53 | $22.45 | 11,843 |
| 2017-08-22 | $25.29 | $25.37 | $25.29 | $25.31 | $22.25 | 3,132 |
| 2017-08-21 | $24.94 | $25.00 | $24.92 | $24.98 | $21.96 | 9,456 |
| 2017-08-18 | $24.35 | $24.38 | $24.16 | $24.35 | $21.41 | 11,912 |
| 2017-08-17 | $24.09 | $24.18 | $24.02 | $24.02 | $21.12 | 5,434 |
| 2017-08-16 | $23.94 | $24.14 | $23.93 | $24.10 | $21.19 | 11,044 |
| 2017-08-15 | $24.20 | $24.22 | $24.12 | $24.16 | $21.24 | 4,672 |
| 2017-08-14 | $24.30 | $24.63 | $24.30 | $24.63 | $21.65 | 11,452 |
| 2017-08-11 | $23.79 | $23.88 | $23.67 | $23.69 | $20.83 | 16,800 |
| 2017-08-10 | $24.27 | $24.27 | $24.13 | $24.24 | $21.31 | 8,714 |
| 2017-08-09 | $24.24 | $24.39 | $24.21 | $24.39 | $21.44 | 9,424 |
| 2017-08-08 | $24.35 | $24.49 | $24.35 | $24.45 | $21.50 | 12,235 |
| 2017-08-07 | $24.37 | $24.50 | $24.34 | $24.48 | $21.52 | 10,881 |
| 2017-08-04 | $24.26 | $24.34 | $24.18 | $24.34 | $21.40 | 6,634 |
| 2017-08-03 | $23.71 | $23.93 | $23.71 | $23.76 | $20.89 | 9,896 |
| 2017-08-02 | $23.04 | $23.30 | $23.04 | $23.16 | $20.36 | 13,730 |
| 2017-08-01 | $23.22 | $23.23 | $23.03 | $23.07 | $20.28 | 11,695 |
| 2017-07-31 | $23.13 | $23.36 | $23.13 | $23.25 | $20.44 | 12,172 |
| 2017-07-28 | $23.21 | $23.28 | $23.16 | $23.28 | $20.47 | 8,107 |
| 2017-07-27 | $23.43 | $23.43 | $23.30 | $23.35 | $20.53 | 5,546 |
| 2017-07-26 | $23.28 | $23.40 | $23.16 | $23.30 | $20.49 | 5,279 |
| 2017-07-25 | $23.30 | $23.39 | $23.19 | $23.19 | $20.39 | 7,945 |
| 2017-07-24 | $23.42 | $23.46 | $23.37 | $23.43 | $20.60 | 7,210 |
| 2017-07-21 | $24.00 | $24.08 | $23.77 | $23.90 | $21.01 | 10,270 |
| 2017-07-20 | $24.06 | $24.17 | $23.99 | $24.11 | $21.20 | 11,047 |
| 2017-07-19 | $24.01 | $24.32 | $24.01 | $24.20 | $21.28 | 14,528 |
| 2017-07-18 | $24.01 | $24.01 | $23.69 | $23.86 | $20.98 | 7,016 |
| 2017-07-17 | $24.13 | $24.13 | $23.87 | $24.07 | $21.16 | 6,154 |
| 2017-07-14 | $23.36 | $23.55 | $23.36 | $23.55 | $20.70 | 4,839 |
| 2017-07-13 | $23.20 | $23.24 | $23.01 | $23.03 | $20.24 | 4,631 |
| 2017-07-12 | $22.87 | $23.13 | $22.87 | $23.02 | $20.24 | 15,156 |
| 2017-07-11 | $22.42 | $22.63 | $22.42 | $22.59 | $19.86 | 6,551 |
| 2017-07-10 | $22.48 | $22.55 | $22.48 | $22.51 | $19.79 | 4,334 |
| 2017-07-07 | $22.42 | $22.42 | $22.03 | $22.21 | $19.53 | 14,350 |
| 2017-07-06 | $22.48 | $22.50 | $22.22 | $22.29 | $19.60 | 11,173 |
| 2017-07-05 | $22.36 | $22.79 | $22.33 | $22.54 | $19.82 | 8,386 |
| 2017-07-03 | $22.51 | $22.75 | $22.47 | $22.55 | $19.83 | 18,522 |
| 2017-06-30 | $23.16 | $23.16 | $22.92 | $23.07 | $20.28 | 7,354 |
| 2017-06-29 | $23.21 | $23.21 | $22.79 | $22.88 | $20.12 | 12,313 |
| 2017-06-28 | $23.34 | $23.38 | $23.24 | $23.30 | $20.49 | 7,487 |
| 2017-06-27 | $23.51 | $23.52 | $23.27 | $23.45 | $20.62 | 9,312 |
| 2017-06-26 | $23.45 | $23.62 | $23.42 | $23.58 | $20.73 | 8,772 |
| 2017-06-23 | $23.30 | $23.45 | $23.28 | $23.40 | $20.57 | 15,665 |
| 2017-06-22 | $23.63 | $23.82 | $23.59 | $23.74 | $20.87 | 8,355 |
| 2017-06-21 | $23.58 | $23.62 | $23.39 | $23.50 | $20.66 | 12,836 |
| 2017-06-20 | $23.70 | $23.70 | $23.38 | $23.46 | $20.63 | 5,129 |
| 2017-06-19 | $23.68 | $23.89 | $23.52 | $23.86 | $20.98 | 5,521 |
| 2017-06-16 | $23.40 | $23.60 | $23.40 | $23.57 | $20.72 | 10,092 |
| 2017-06-15 | $23.49 | $23.63 | $23.43 | $23.59 | $20.74 | 11,158 |
| 2017-06-14 | $23.86 | $23.97 | $23.85 | $23.87 | $20.99 | 8,855 |
| 2017-06-13 | $23.49 | $23.71 | $23.49 | $23.71 | $20.85 | 8,594 |
| 2017-06-12 | $23.40 | $23.52 | $23.35 | $23.49 | $20.65 | 9,718 |
| 2017-06-09 | $23.58 | $23.65 | $23.41 | $23.49 | $20.65 | 20,843 |
| 2017-06-08 | $22.99 | $23.58 | $22.99 | $23.57 | $20.72 | 31,070 |
| 2017-06-07 | $23.15 | $23.15 | $22.97 | $23.06 | $20.27 | 15,203 |
| 2017-06-06 | $22.93 | $23.10 | $22.92 | $23.07 | $20.28 | 18,108 |
| 2017-06-05 | $22.90 | $22.96 | $22.45 | $22.85 | $20.09 | 17,914 |
| 2017-06-02 | $22.79 | $23.13 | $22.71 | $23.06 | $20.27 | 11,199 |
| 2017-06-01 | $22.36 | $22.68 | $22.36 | $22.68 | $19.94 | 12,353 |
| 2017-05-31 | $22.51 | $22.70 | $22.47 | $22.66 | $19.92 | 13,181 |
| 2017-05-30 | $22.62 | $22.62 | $22.08 | $22.34 | $19.64 | 5,702 |
| 2017-05-26 | $21.96 | $22.52 | $21.95 | $22.32 | $19.62 | 9,601 |
| 2017-05-25 | $22.27 | $22.27 | $22.09 | $22.16 | $19.48 | 9,468 |
| 2017-05-24 | $23.80 | $23.87 | $22.91 | $22.91 | $20.14 | 30,865 |
| 2017-05-23 | $23.72 | $23.73 | $23.62 | $23.69 | $20.83 | 16,483 |
| 2017-05-22 | $23.37 | $23.46 | $23.30 | $23.30 | $20.49 | 13,073 |
| 2017-05-19 | $23.07 | $23.46 | $22.65 | $23.29 | $20.48 | 11,759 |
| 2017-05-18 | $22.65 | $22.95 | $22.65 | $22.81 | $20.05 | 32,318 |
| 2017-05-17 | $23.38 | $23.38 | $22.80 | $22.96 | $20.19 | 35,028 |
| 2017-05-16 | $23.15 | $23.56 | $23.15 | $23.48 | $20.64 | 308,472 |
| 2017-05-15 | $22.77 | $23.40 | $22.77 | $23.33 | $20.51 | 511,481 |
| 2017-05-12 | $23.47 | $23.47 | $23.30 | $23.31 | $20.49 | 147,379 |
| 2017-05-11 | $23.61 | $23.61 | $23.44 | $23.53 | $20.69 | 14,111 |
| 2017-05-10 | $23.47 | $23.71 | $23.47 | $23.66 | $20.80 | 11,776 |
| 2017-05-09 | $23.76 | $23.82 | $23.36 | $23.37 | $20.55 | 67,220 |
| 2017-05-08 | $23.57 | $23.57 | $23.10 | $23.15 | $20.35 | 31,519 |
| 2017-05-05 | $23.07 | $23.57 | $23.07 | $23.47 | $20.63 | 9,319 |
| 2017-05-04 | $23.08 | $23.12 | $22.95 | $23.07 | $20.28 | 9,456 |
| 2017-05-03 | $22.77 | $23.54 | $22.77 | $23.54 | $20.70 | 10,027 |
| 2017-05-02 | $23.53 | $23.53 | $23.29 | $23.34 | $20.52 | 5,843 |
| 2017-05-01 | $23.41 | $23.64 | $23.32 | $23.36 | $20.54 | 6,422 |
| 2017-04-28 | $22.97 | $23.62 | $22.97 | $23.54 | $20.70 | 6,722 |
| 2017-04-27 | $23.40 | $23.54 | $23.36 | $23.49 | $20.65 | 11,296 |
| 2017-04-26 | $22.97 | $23.22 | $22.97 | $23.04 | $20.26 | 7,206 |
| 2017-04-25 | $22.93 | $23.32 | $22.90 | $23.32 | $20.50 | 12,969 |
| 2017-04-24 | $22.39 | $23.15 | $22.39 | $23.09 | $20.30 | 34,013 |
| 2017-04-21 | $22.13 | $22.26 | $22.08 | $22.26 | $19.57 | 21,166 |
| 2017-04-20 | $21.82 | $22.05 | $21.82 | $22.05 | $19.39 | 24,109 |
| 2017-04-19 | $21.32 | $21.68 | $21.32 | $21.58 | $18.97 | 8,546 |
| 2017-04-18 | $21.09 | $21.52 | $21.05 | $21.39 | $18.81 | 98,434 |
| 2017-04-17 | $21.54 | $21.68 | $20.76 | $21.12 | $18.57 | 124,822 |
| 2017-04-13 | $21.64 | $21.64 | $21.20 | $21.23 | $18.67 | 8,230 |
| 2017-04-12 | $21.36 | $21.56 | $21.36 | $21.56 | $18.56 | 21,437 |
| 2017-04-11 | $20.94 | $21.30 | $20.94 | $21.30 | $18.34 | 15,959 |
| 2017-04-10 | $21.04 | $21.34 | $21.04 | $21.24 | $18.29 | 5,691 |
| 2017-04-07 | $20.61 | $20.65 | $20.20 | $20.39 | $17.55 | 250,571 |
| 2017-04-06 | $20.78 | $21.04 | $20.59 | $20.65 | $17.78 | 258,473 |
| 2017-04-05 | $21.08 | $21.16 | $20.97 | $21.03 | $18.11 | 49,749 |
| 2017-04-04 | $21.31 | $21.31 | $21.00 | $21.10 | $17.89 | 19,821 |
| 2017-04-03 | $21.36 | $21.38 | $21.26 | $21.38 | $18.12 | 25,887 |
| 2017-03-31 | $21.20 | $21.22 | $20.94 | $21.21 | $17.98 | 44,592 |
| 2017-03-30 | $21.46 | $21.57 | $21.14 | $21.37 | $18.12 | 6,960 |
| 2017-03-29 | $21.20 | $21.39 | $21.11 | $21.16 | $17.94 | 77,454 |
| 2017-03-28 | $21.21 | $21.48 | $21.03 | $21.03 | $17.83 | 11,194 |
| 2017-03-27 | $21.50 | $21.63 | $21.35 | $21.42 | $18.16 | 41,557 |
| 2017-03-24 | $21.25 | $21.78 | $21.25 | $21.69 | $18.39 | 29,483 |
| 2017-03-23 | $21.37 | $21.39 | $21.25 | $21.31 | $18.07 | 76,471 |
| 2017-03-22 | $20.99 | $21.38 | $20.99 | $21.30 | $18.06 | 10,107 |
| 2017-03-21 | $21.08 | $21.30 | $20.90 | $20.92 | $17.73 | 16,601 |
| 2017-03-20 | $21.00 | $21.37 | $21.00 | $21.37 | $18.12 | 120,717 |
| 2017-03-17 | $20.98 | $21.03 | $20.84 | $20.97 | $17.78 | 204,690 |
| 2017-03-16 | $20.78 | $21.03 | $20.69 | $21.02 | $17.82 | 12,483 |
| 2017-03-15 | $20.23 | $20.65 | $20.23 | $20.65 | $17.51 | 35,603 |
| 2017-03-14 | $20.35 | $20.45 | $20.23 | $20.42 | $17.31 | 12,918 |
| 2017-03-13 | $20.23 | $20.49 | $20.23 | $20.41 | $17.30 | 12,856 |
| 2017-03-10 | $20.50 | $20.56 | $20.41 | $20.49 | $17.37 | 35,267 |
| 2017-03-09 | $20.36 | $20.45 | $20.05 | $20.12 | $17.06 | 29,487 |
| 2017-03-08 | $20.32 | $20.43 | $20.21 | $20.22 | $17.14 | 28,701 |
| 2017-03-07 | $21.30 | $21.43 | $21.29 | $21.42 | $18.16 | 12,352 |
| 2017-03-06 | $21.26 | $21.30 | $21.10 | $21.15 | $17.93 | 16,591 |
| 2017-03-03 | $20.50 | $20.52 | $20.35 | $20.46 | $17.34 | 28,062 |
| 2017-03-02 | $20.36 | $20.71 | $20.36 | $20.46 | $17.34 | 22,856 |
| 2017-03-01 | $20.60 | $20.83 | $20.53 | $20.73 | $17.57 | 14,730 |
| 2017-02-28 | $20.50 | $20.59 | $20.30 | $20.35 | $17.25 | 10,670 |
| 2017-02-27 | $20.92 | $20.97 | $20.81 | $20.84 | $17.67 | 9,813 |
| 2017-02-24 | $20.96 | $21.20 | $20.87 | $20.94 | $17.75 | 7,806 |
| 2017-02-23 | $21.40 | $21.40 | $21.26 | $21.29 | $18.05 | 21,371 |
| 2017-02-22 | $21.19 | $21.48 | $21.03 | $21.39 | $18.13 | 62,800 |
| 2017-02-21 | $21.15 | $21.40 | $21.15 | $21.37 | $18.12 | 16,065 |
| 2017-02-17 | $21.15 | $21.32 | $21.06 | $21.08 | $17.87 | 9,459 |
| 2017-02-16 | $20.85 | $20.85 | $20.70 | $20.78 | $17.62 | 9,540 |
| 2017-02-15 | $20.58 | $20.98 | $20.54 | $20.98 | $17.79 | 6,574 |
| 2017-02-14 | $20.72 | $20.91 | $20.55 | $20.83 | $17.66 | 46,771 |
| 2017-02-13 | $20.99 | $21.23 | $20.99 | $21.10 | $17.89 | 17,488 |
| 2017-02-10 | $20.53 | $20.67 | $20.46 | $20.53 | $17.40 | 22,972 |
| 2017-02-09 | $21.12 | $21.32 | $21.12 | $21.29 | $18.05 | 19,579 |
| 2017-02-08 | $20.76 | $21.15 | $20.76 | $21.00 | $17.80 | 13,862 |
| 2017-02-07 | $20.40 | $20.67 | $20.40 | $20.46 | $17.34 | 25,625 |
| 2017-02-06 | $20.69 | $20.77 | $20.59 | $20.77 | $17.61 | 8,245 |
| 2017-02-03 | $20.55 | $20.89 | $20.55 | $20.86 | $17.68 | 8,425 |
| 2017-02-02 | $20.43 | $20.43 | $20.20 | $20.26 | $17.17 | 10,990 |
| 2017-02-01 | $19.89 | $20.17 | $19.89 | $20.16 | $17.09 | 28,859 |
| 2017-01-31 | $20.11 | $20.14 | $19.99 | $20.12 | $17.05 | 11,738 |
| 2017-01-30 | $19.73 | $20.09 | $19.73 | $20.06 | $17.01 | 52,989 |
| 2017-01-27 | $19.10 | $19.30 | $19.09 | $19.30 | $16.36 | 23,941 |
| 2017-01-26 | $18.95 | $19.10 | $18.90 | $19.09 | $16.18 | 16,709 |
| 2017-01-25 | $18.79 | $19.02 | $18.74 | $19.02 | $16.12 | 18,635 |
| 2017-01-24 | $19.50 | $19.77 | $19.44 | $19.47 | $16.50 | 12,652 |
| 2017-01-23 | $19.00 | $19.44 | $19.00 | $19.44 | $16.48 | 36,508 |
| 2017-01-20 | $18.80 | $18.92 | $18.76 | $18.85 | $15.98 | 38,857 |
| 2017-01-19 | $18.12 | $18.74 | $18.06 | $18.66 | $15.82 | 38,935 |
| 2017-01-18 | $18.76 | $18.87 | $18.70 | $18.72 | $15.87 | 62,024 |
| 2017-01-17 | $18.60 | $18.93 | $18.60 | $18.93 | $16.05 | 64,242 |
| 2017-01-13 | $18.27 | $18.89 | $18.21 | $18.83 | $15.96 | 50,188 |
| 2017-01-12 | $18.09 | $18.33 | $18.00 | $18.18 | $15.41 | 34,248 |
| 2017-01-11 | $16.59 | $17.15 | $16.43 | $17.13 | $14.52 | 46,359 |
| 2017-01-10 | $17.63 | $17.74 | $17.55 | $17.60 | $14.92 | 52,321 |
| 2017-01-09 | $17.85 | $18.00 | $17.69 | $17.96 | $15.23 | 54,134 |
| 2017-01-06 | $18.32 | $18.40 | $18.17 | $18.23 | $15.45 | 43,224 |
| 2017-01-05 | $18.04 | $18.30 | $18.04 | $18.26 | $15.48 | 18,170 |
| 2017-01-04 | $18.25 | $18.36 | $18.18 | $18.32 | $15.53 | 22,302 |
| 2017-01-03 | $18.03 | $18.47 | $18.03 | $18.33 | $15.54 | 48,756 |
| 2016-12-30 | $18.65 | $19.87 | $18.65 | $19.42 | $16.46 | 49,970 |
| 2016-12-29 | $18.55 | $19.18 | $18.55 | $19.16 | $16.24 | 34,472 |
| 2016-12-28 | $18.80 | $18.86 | $18.65 | $18.86 | $15.99 | 101,578 |
| 2016-12-27 | $18.47 | $18.79 | $18.47 | $18.70 | $15.85 | 177,944 |
| 2016-12-23 | $18.35 | $19.05 | $18.35 | $18.93 | $16.05 | 14,592 |
| 2016-12-22 | $18.62 | $18.82 | $18.60 | $18.69 | $15.84 | 28,867 |
| 2016-12-21 | $18.65 | $19.03 | $18.65 | $19.03 | $16.13 | 45,804 |
| 2016-12-20 | $18.78 | $18.78 | $18.52 | $18.55 | $15.73 | 105,940 |
| 2016-12-19 | $18.85 | $18.85 | $17.51 | $17.85 | $15.13 | 116,807 |
| 2016-12-16 | $18.38 | $18.83 | $18.32 | $18.70 | $15.85 | 38,488 |
| 2016-12-15 | $18.12 | $18.77 | $18.12 | $18.75 | $15.89 | 70,594 |
| 2016-12-14 | $18.47 | $18.96 | $17.97 | $18.12 | $15.36 | 167,673 |
| 2016-12-13 | $18.79 | $18.83 | $18.52 | $18.69 | $15.84 | 53,157 |
| 2016-12-12 | $18.40 | $18.70 | $18.37 | $18.66 | $15.81 | 43,989 |
| 2016-12-09 | $18.18 | $18.42 | $18.16 | $18.29 | $15.50 | 36,128 |
| 2016-12-08 | $18.53 | $18.79 | $18.50 | $18.73 | $15.87 | 39,530 |
| 2016-12-07 | $18.75 | $19.20 | $18.75 | $19.08 | $16.17 | 48,784 |
| 2016-12-06 | $18.10 | $18.53 | $18.10 | $18.43 | $15.62 | 56,826 |
| 2016-12-05 | $17.30 | $17.49 | $17.17 | $17.40 | $14.75 | 43,470 |
| 2016-12-02 | $17.32 | $17.40 | $17.09 | $17.20 | $14.58 | 45,077 |
| 2016-12-01 | $17.52 | $17.55 | $17.30 | $17.40 | $14.75 | 40,954 |
| 2016-11-30 | $18.09 | $18.16 | $17.93 | $18.05 | $15.30 | 47,555 |
| 2016-11-29 | $18.10 | $18.46 | $18.10 | $18.34 | $15.54 | 21,903 |
| 2016-11-28 | $18.09 | $18.43 | $18.09 | $18.37 | $15.57 | 32,431 |
| 2016-11-25 | $18.09 | $18.32 | $18.09 | $18.30 | $15.51 | 15,227 |
| 2016-11-23 | $18.39 | $18.41 | $18.21 | $18.35 | $15.56 | 24,022 |
| 2016-11-22 | $18.60 | $18.68 | $18.56 | $18.68 | $15.83 | 26,659 |
| 2016-11-21 | $18.45 | $18.84 | $18.45 | $18.81 | $15.95 | 23,294 |
| 2016-11-18 | $18.48 | $18.71 | $18.48 | $18.67 | $15.82 | 40,047 |
| 2016-11-17 | $18.39 | $18.43 | $18.18 | $18.27 | $15.48 | 113,393 |
| 2016-11-16 | $18.22 | $18.68 | $18.22 | $18.60 | $15.77 | 89,281 |
| 2016-11-15 | $18.90 | $19.00 | $18.68 | $18.96 | $16.07 | 66,969 |
| 2016-11-14 | $18.45 | $18.67 | $18.44 | $18.55 | $15.73 | 54,358 |
| 2016-11-11 | $18.85 | $19.11 | $18.83 | $19.03 | $16.13 | 48,823 |
| 2016-11-10 | $19.32 | $19.36 | $19.12 | $19.30 | $16.36 | 40,661 |
| 2016-11-09 | $19.74 | $19.74 | $19.25 | $19.56 | $16.58 | 40,676 |
| 2016-11-08 | $19.75 | $20.27 | $19.75 | $20.17 | $17.09 | 43,209 |
| 2016-11-07 | $19.44 | $19.71 | $19.44 | $19.67 | $16.67 | 15,154 |
| 2016-11-04 | $19.89 | $19.89 | $19.27 | $19.42 | $16.46 | 21,254 |
| 2016-11-03 | $20.27 | $20.45 | $20.27 | $20.45 | $17.34 | 14,411 |
| 2016-11-02 | $20.38 | $20.46 | $20.35 | $20.44 | $17.33 | 46,871 |
| 2016-11-01 | $20.67 | $20.68 | $20.34 | $20.37 | $17.26 | 5,222 |
| 2016-10-31 | $20.73 | $20.79 | $20.68 | $20.73 | $17.57 | 25,853 |
| 2016-10-28 | $20.73 | $20.91 | $20.69 | $20.83 | $17.66 | 20,674 |
| 2016-10-27 | $20.90 | $20.94 | $20.74 | $20.75 | $17.59 | 18,834 |
| 2016-10-26 | $21.05 | $21.20 | $20.96 | $21.05 | $17.84 | 246,411 |
| 2016-10-25 | $21.36 | $21.59 | $21.36 | $21.45 | $18.18 | 8,440 |
| 2016-10-24 | $21.78 | $21.78 | $21.56 | $21.67 | $18.37 | 24,825 |
| 2016-10-21 | $21.21 | $21.21 | $20.95 | $21.12 | $17.90 | 186,711 |
| 2016-10-20 | $21.13 | $21.47 | $21.13 | $21.30 | $18.06 | 287,426 |
| 2016-10-19 | $21.31 | $21.69 | $21.31 | $21.69 | $18.39 | 257,771 |
| 2016-10-18 | $20.90 | $21.25 | $20.90 | $21.13 | $17.91 | 32,013 |
| 2016-10-17 | $21.20 | $21.30 | $21.16 | $21.17 | $17.95 | 43,427 |
| 2016-10-14 | $21.30 | $21.46 | $21.19 | $21.28 | $18.04 | 33,412 |
| 2016-10-13 | $21.17 | $21.52 | $21.17 | $21.40 | $18.14 | 53,660 |
| 2016-10-12 | $21.49 | $21.51 | $21.38 | $21.46 | $18.19 | 8,976 |
| 2016-10-11 | $21.24 | $21.32 | $21.10 | $21.30 | $18.06 | 38,118 |
| 2016-10-10 | $21.42 | $21.55 | $21.35 | $21.42 | $18.16 | 16,857 |
| 2016-10-07 | $21.72 | $21.72 | $21.47 | $21.55 | $18.27 | 14,710 |
| 2016-10-06 | $21.65 | $21.90 | $21.61 | $21.78 | $18.46 | 20,743 |
| 2016-10-05 | $21.16 | $21.19 | $21.08 | $21.18 | $17.95 | 22,592 |
| 2016-10-04 | $21.16 | $21.16 | $20.81 | $20.96 | $17.77 | 34,533 |
| 2016-10-03 | $21.37 | $21.37 | $21.21 | $21.25 | $18.01 | 10,253 |
| 2016-09-30 | $21.45 | $21.59 | $21.37 | $21.45 | $18.18 | 27,531 |
| 2016-09-29 | $21.77 | $21.77 | $21.29 | $21.54 | $18.26 | 12,338 |
| 2016-09-28 | $21.90 | $22.00 | $21.81 | $21.93 | $18.59 | 6,941 |
| 2016-09-27 | $21.82 | $21.94 | $21.76 | $21.90 | $18.57 | 20,822 |
| 2016-09-26 | $21.84 | $22.03 | $21.83 | $21.84 | $18.51 | 32,294 |
| 2016-09-23 | $22.96 | $23.08 | $22.91 | $22.93 | $19.44 | 87,393 |
| 2016-09-22 | $23.00 | $23.03 | $22.85 | $23.00 | $19.49 | 11,050 |
| 2016-09-21 | $21.65 | $22.11 | $21.63 | $22.11 | $18.74 | 17,596 |
| 2016-09-20 | $21.35 | $21.60 | $21.35 | $21.51 | $18.23 | 8,986 |
| 2016-09-19 | $21.90 | $21.90 | $21.74 | $21.77 | $18.46 | 12,371 |
| 2016-09-16 | $21.16 | $21.38 | $21.16 | $21.36 | $18.10 | 23,280 |
| 2016-09-15 | $21.34 | $21.59 | $21.31 | $21.49 | $18.22 | 25,054 |
| 2016-09-14 | $21.21 | $21.48 | $21.21 | $21.37 | $18.11 | 7,217 |
| 2016-09-13 | $21.24 | $21.40 | $21.16 | $21.22 | $17.99 | 16,589 |
| 2016-09-12 | $21.55 | $21.72 | $21.30 | $21.52 | $18.24 | 18,514 |
| 2016-09-09 | $21.60 | $21.68 | $21.42 | $21.45 | $18.18 | 12,582 |
| 2016-09-08 | $21.86 | $21.86 | $21.62 | $21.67 | $18.37 | 11,086 |
| 2016-09-07 | $21.81 | $21.88 | $21.65 | $21.69 | $18.39 | 10,113 |
| 2016-09-06 | $21.83 | $22.18 | $21.83 | $22.18 | $18.80 | 38,822 |
| 2016-09-02 | $21.68 | $21.74 | $21.52 | $21.71 | $18.40 | 15,379 |
| 2016-09-01 | $21.33 | $21.39 | $21.25 | $21.35 | $18.10 | 15,366 |
| 2016-08-31 | $21.63 | $21.72 | $21.53 | $21.65 | $18.35 | 15,978 |
| 2016-08-30 | $22.00 | $22.00 | $21.52 | $21.80 | $18.48 | 21,536 |
| 2016-08-29 | $21.85 | $21.97 | $21.83 | $21.90 | $18.57 | 7,404 |
| 2016-08-26 | $22.05 | $22.47 | $21.93 | $22.03 | $18.68 | 16,064 |
| 2016-08-25 | $22.34 | $22.52 | $22.34 | $22.47 | $19.05 | 12,533 |
| 2016-08-24 | $22.30 | $22.33 | $22.10 | $22.10 | $18.73 | 7,736 |
| 2016-08-23 | $22.98 | $22.98 | $22.57 | $22.61 | $19.16 | 13,009 |
| 2016-08-22 | $22.91 | $22.91 | $22.78 | $22.85 | $19.37 | 8,384 |
| 2016-08-19 | $22.77 | $23.24 | $22.77 | $23.24 | $19.70 | 11,132 |
| 2016-08-18 | $23.14 | $23.35 | $23.13 | $23.24 | $19.70 | 48,706 |
| 2016-08-17 | $23.10 | $23.34 | $23.03 | $23.26 | $19.72 | 43,791 |
| 2016-08-16 | $22.75 | $22.93 | $22.66 | $22.77 | $19.30 | 73,776 |
| 2016-08-15 | $22.66 | $22.86 | $22.62 | $22.70 | $19.24 | 39,801 |
| 2016-08-12 | $22.62 | $22.77 | $22.39 | $22.40 | $18.99 | 38,399 |
| 2016-08-11 | $22.86 | $23.00 | $22.83 | $23.00 | $19.50 | 50,788 |
| 2016-08-10 | $22.39 | $22.65 | $22.39 | $22.47 | $19.05 | 100,671 |
| 2016-08-09 | $22.02 | $22.28 | $22.02 | $22.22 | $18.84 | 41,118 |
| 2016-08-08 | $21.81 | $21.96 | $21.80 | $21.83 | $18.51 | 8,470 |
| 2016-08-05 | $21.10 | $21.28 | $21.10 | $21.18 | $17.95 | 75,583 |
| 2016-08-04 | $21.35 | $21.55 | $21.35 | $21.43 | $18.17 | 48,294 |
| 2016-08-03 | $20.74 | $20.87 | $20.73 | $20.82 | $17.65 | 11,741 |
| 2016-08-02 | $21.45 | $21.46 | $21.16 | $21.24 | $18.01 | 57,723 |
| 2016-08-01 | $21.83 | $21.95 | $21.68 | $21.75 | $18.44 | 29,835 |
| 2016-07-29 | $21.40 | $21.51 | $21.34 | $21.51 | $18.23 | 21,456 |
| 2016-07-28 | $21.01 | $21.01 | $20.72 | $20.88 | $17.70 | 5,615 |
| 2016-07-27 | $20.50 | $20.80 | $20.40 | $20.80 | $17.63 | 7,012 |
| 2016-07-26 | $19.93 | $20.24 | $19.93 | $20.21 | $17.13 | 17,398 |
| 2016-07-25 | $19.61 | $20.19 | $19.61 | $20.01 | $16.96 | 34,535 |
| 2016-07-22 | $19.44 | $19.46 | $19.06 | $19.39 | $16.44 | 38,362 |
| 2016-07-21 | $19.72 | $19.72 | $19.51 | $19.56 | $16.58 | 19,147 |
| 2016-07-20 | $21.17 | $21.34 | $20.66 | $20.71 | $17.56 | 10,175 |
| 2016-07-19 | $22.89 | $23.03 | $21.52 | $21.53 | $18.25 | 278,311 |
| 2016-07-18 | $22.29 | $22.78 | $22.22 | $22.75 | $19.29 | 78,354 |
| 2016-07-15 | $24.39 | $24.48 | $23.33 | $23.33 | $19.78 | 33,620 |
| 2016-07-14 | $24.33 | $24.53 | $24.29 | $24.43 | $20.71 | 17,010 |
| 2016-07-13 | $23.72 | $23.79 | $23.57 | $23.70 | $20.09 | 6,946 |
| 2016-07-12 | $23.93 | $24.07 | $23.79 | $23.98 | $20.33 | 9,549 |
| 2016-07-11 | $23.50 | $23.69 | $23.50 | $23.56 | $19.97 | 11,156 |
| 2016-07-08 | $22.91 | $23.59 | $22.91 | $23.56 | $19.97 | 89,552 |
| 2016-07-07 | $22.38 | $22.52 | $22.32 | $22.35 | $18.95 | 38,621 |
| 2016-07-06 | $22.26 | $22.40 | $22.17 | $22.35 | $18.95 | 46,772 |
| 2016-07-05 | $22.40 | $22.57 | $22.18 | $22.18 | $18.80 | 7,238 |
| 2016-07-01 | $22.91 | $22.91 | $22.63 | $22.63 | $19.18 | 18,760 |
| 2016-06-30 | $22.52 | $22.95 | $22.52 | $22.70 | $19.24 | 32,742 |
| 2016-06-29 | $22.61 | $22.81 | $22.54 | $22.71 | $19.25 | 21,242 |
| 2016-06-28 | $22.19 | $22.67 | $22.19 | $22.52 | $19.09 | 16,568 |
| 2016-06-27 | $21.45 | $21.54 | $21.22 | $21.29 | $18.05 | 13,805 |
| 2016-06-24 | $21.07 | $21.47 | $21.07 | $21.18 | $17.95 | 11,304 |
| 2016-06-23 | $22.81 | $23.31 | $22.81 | $23.31 | $19.76 | 18,447 |
| 2016-06-22 | $22.64 | $22.75 | $22.52 | $22.75 | $19.29 | 27,126 |
| 2016-06-21 | $22.63 | $22.96 | $22.63 | $22.79 | $19.32 | 12,297 |
| 2016-06-20 | $22.95 | $23.06 | $22.81 | $22.89 | $19.40 | 132,286 |
| 2016-06-17 | $21.86 | $22.24 | $21.86 | $22.14 | $18.77 | 18,342 |
| 2016-06-16 | $21.54 | $21.60 | $21.14 | $21.49 | $18.22 | 19,479 |
| 2016-06-15 | $21.67 | $22.03 | $21.67 | $21.69 | $18.39 | 22,299 |
| 2016-06-14 | $21.83 | $21.83 | $21.44 | $21.48 | $18.21 | 11,997 |
| 2016-06-13 | $21.79 | $22.43 | $21.79 | $22.18 | $18.80 | 16,468 |
| 2016-06-10 | $22.09 | $22.10 | $21.69 | $21.69 | $18.39 | 19,975 |
| 2016-06-09 | $22.38 | $22.38 | $22.06 | $22.16 | $18.79 | 56,491 |
| 2016-06-08 | $23.10 | $23.15 | $22.97 | $22.97 | $19.47 | 8,915 |
| 2016-06-07 | $23.05 | $23.05 | $22.78 | $22.78 | $19.31 | 7,819 |
| 2016-06-06 | $22.56 | $22.77 | $22.49 | $22.66 | $19.21 | 6,912 |
| 2016-06-03 | $22.43 | $22.87 | $22.37 | $22.85 | $19.37 | 16,638 |
| 2016-06-02 | $21.63 | $21.63 | $21.45 | $21.60 | $18.31 | 24,766 |
| 2016-06-01 | $21.81 | $22.10 | $21.81 | $21.95 | $18.61 | 9,293 |
| 2016-05-31 | $22.31 | $22.31 | $22.02 | $22.13 | $18.76 | 11,001 |
| 2016-05-27 | $22.45 | $22.57 | $22.32 | $22.41 | $19.00 | 18,942 |
| 2016-05-26 | $22.60 | $22.67 | $22.50 | $22.55 | $19.12 | 7,907 |
| 2016-05-25 | $22.64 | $22.88 | $22.64 | $22.82 | $19.35 | 15,309 |
| 2016-05-24 | $22.47 | $22.87 | $22.32 | $22.62 | $19.18 | 23,246 |
| 2016-05-23 | $20.82 | $21.09 | $20.82 | $20.92 | $17.73 | 24,786 |
| 2016-05-20 | $21.20 | $21.45 | $21.02 | $21.03 | $17.83 | 12,623 |
| 2016-05-19 | $20.99 | $21.08 | $20.85 | $20.95 | $17.76 | 25,067 |
| 2016-05-18 | $21.35 | $21.50 | $20.94 | $20.99 | $17.79 | 22,143 |
| 2016-05-17 | $21.38 | $21.56 | $21.27 | $21.33 | $18.08 | 14,771 |
| 2016-05-16 | $21.17 | $21.60 | $21.17 | $21.47 | $18.20 | 29,997 |
| 2016-05-13 | $21.77 | $21.77 | $21.32 | $21.38 | $18.12 | 11,059 |
| 2016-05-12 | $22.51 | $22.51 | $21.85 | $22.00 | $18.65 | 33,556 |
| 2016-05-11 | $22.12 | $22.32 | $22.06 | $22.19 | $18.81 | 34,078 |
| 2016-05-10 | $22.27 | $22.33 | $22.04 | $22.21 | $18.83 | 14,863 |
| 2016-05-09 | $22.24 | $22.56 | $22.13 | $22.16 | $18.79 | 6,615 |
| 2016-05-06 | $22.35 | $22.62 | $22.25 | $22.26 | $18.87 | 67,881 |
| 2016-05-05 | $23.20 | $23.20 | $22.58 | $22.63 | $19.18 | 12,926 |
| 2016-05-04 | $23.50 | $23.52 | $22.43 | $22.45 | $19.03 | 49,191 |
| 2016-05-03 | $24.71 | $24.71 | $24.36 | $24.55 | $20.81 | 41,482 |
| 2016-05-02 | $26.05 | $26.05 | $25.70 | $25.76 | $21.84 | 12,485 |
| 2016-04-29 | $26.10 | $26.20 | $25.92 | $26.00 | $22.04 | 11,967 |
| 2016-04-28 | $25.78 | $26.04 | $25.66 | $25.80 | $21.87 | 41,475 |
| 2016-04-27 | $26.40 | $26.45 | $25.76 | $26.06 | $22.09 | 49,943 |
| 2016-04-26 | $26.48 | $26.57 | $26.30 | $26.46 | $22.43 | 21,530 |
| 2016-04-25 | $26.16 | $26.16 | $25.93 | $26.13 | $22.15 | 9,302 |
| 2016-04-22 | $26.52 | $26.73 | $26.32 | $26.32 | $22.31 | 28,895 |
| 2016-04-21 | $26.19 | $26.68 | $26.19 | $26.63 | $22.57 | 29,300 |
| 2016-04-20 | $26.28 | $26.54 | $26.28 | $26.49 | $22.46 | 14,274 |
| 2016-04-19 | $26.16 | $26.34 | $26.05 | $26.22 | $22.23 | 11,915 |
| 2016-04-18 | $25.61 | $26.03 | $25.61 | $25.91 | $21.96 | 15,619 |
| 2016-04-15 | $25.49 | $25.69 | $25.39 | $25.64 | $21.73 | 9,969 |
| 2016-04-14 | $25.83 | $26.00 | $25.67 | $25.87 | $21.48 | 12,738 |
| 2016-04-13 | $25.50 | $25.80 | $25.49 | $25.66 | $21.30 | 48,591 |
| 2016-04-12 | $25.03 | $25.15 | $24.91 | $25.06 | $20.81 | 12,637 |
| 2016-04-11 | $24.66 | $24.81 | $24.33 | $24.57 | $20.40 | 35,766 |
| 2016-04-08 | $24.68 | $24.82 | $24.41 | $24.50 | $20.03 | 143,457 |
| 2016-04-07 | $24.80 | $24.85 | $24.28 | $24.28 | $19.85 | 64,861 |
| 2016-04-06 | $24.67 | $25.15 | $24.67 | $25.15 | $20.56 | 9,200 |
| 2016-04-05 | $25.48 | $25.49 | $25.26 | $25.41 | $20.77 | 11,693 |
| 2016-04-04 | $25.74 | $25.80 | $25.60 | $25.64 | $20.96 | 18,811 |
| 2016-04-01 | $24.78 | $25.23 | $24.78 | $25.13 | $20.54 | 12,130 |
| 2016-03-31 | $25.30 | $25.32 | $25.07 | $25.32 | $20.70 | 60,970 |
| 2016-03-30 | $25.51 | $25.55 | $25.30 | $25.33 | $20.71 | 31,919 |
| 2016-03-29 | $24.81 | $25.58 | $24.81 | $25.50 | $20.85 | 23,434 |
| 2016-03-28 | $24.78 | $25.09 | $24.78 | $25.00 | $20.44 | 14,032 |
| 2016-03-24 | $24.62 | $24.79 | $24.31 | $24.79 | $20.27 | 33,881 |
| 2016-03-23 | $24.38 | $24.40 | $23.98 | $24.01 | $19.63 | 16,718 |
| 2016-03-22 | $24.72 | $25.16 | $24.72 | $24.91 | $20.36 | 14,448 |
| 2016-03-21 | $25.32 | $25.60 | $25.32 | $25.44 | $20.80 | 12,843 |
| 2016-03-18 | $24.41 | $25.36 | $24.41 | $25.14 | $20.55 | 16,645 |
| 2016-03-17 | $24.15 | $24.82 | $24.15 | $24.77 | $20.25 | 33,898 |
| 2016-03-16 | $22.81 | $24.09 | $22.81 | $23.82 | $19.47 | 22,847 |
| 2016-03-15 | $23.33 | $23.50 | $23.25 | $23.27 | $19.02 | 36,576 |
| 2016-03-14 | $23.80 | $24.04 | $23.64 | $23.96 | $19.58 | 15,456 |
| 2016-03-11 | $23.32 | $23.49 | $23.20 | $23.44 | $19.16 | 11,141 |
| 2016-03-10 | $23.50 | $23.50 | $23.08 | $23.36 | $19.10 | 16,014 |
| 2016-03-09 | $22.88 | $23.25 | $22.88 | $23.23 | $18.99 | 20,889 |
| 2016-03-08 | $22.30 | $22.68 | $22.30 | $22.45 | $18.35 | 21,685 |
| 2016-03-07 | $22.08 | $22.50 | $22.08 | $22.50 | $18.39 | 8,574 |
| 2016-03-04 | $22.14 | $22.59 | $22.13 | $22.59 | $18.47 | 9,826 |
| 2016-03-03 | $22.37 | $22.57 | $22.35 | $22.50 | $18.39 | 26,293 |
| 2016-03-02 | $21.95 | $22.24 | $21.84 | $22.21 | $18.16 | 7,398 |
| 2016-03-01 | $21.38 | $21.87 | $21.38 | $21.74 | $17.77 | 65,039 |
| 2016-02-29 | $21.80 | $21.81 | $21.30 | $21.48 | $17.56 | 180,781 |
| 2016-02-26 | $21.42 | $21.53 | $20.76 | $20.80 | $17.00 | 32,373 |
| 2016-02-25 | $21.91 | $22.03 | $21.65 | $21.80 | $17.82 | 17,620 |
| 2016-02-24 | $20.45 | $20.85 | $20.40 | $20.84 | $17.04 | 18,866 |
| 2016-02-23 | $21.02 | $21.10 | $20.80 | $20.84 | $17.04 | 33,511 |
| 2016-02-22 | $20.50 | $20.98 | $20.48 | $20.85 | $17.05 | 22,593 |
| 2016-02-19 | $19.85 | $20.08 | $19.85 | $19.91 | $16.28 | 44,724 |
| 2016-02-18 | $20.02 | $20.25 | $19.83 | $19.86 | $16.24 | 29,107 |
| 2016-02-17 | $19.90 | $20.17 | $19.82 | $19.87 | $16.24 | 47,088 |
| 2016-02-16 | $19.73 | $19.75 | $19.30 | $19.30 | $15.78 | 10,630 |
| 2016-02-12 | $19.60 | $19.70 | $19.47 | $19.48 | $15.93 | 40,263 |
| 2016-02-11 | $19.47 | $19.78 | $19.41 | $19.78 | $16.17 | 24,931 |
| 2016-02-10 | $19.32 | $19.78 | $19.32 | $19.58 | $16.00 | 13,658 |
| 2016-02-09 | $19.09 | $19.79 | $19.09 | $19.70 | $16.11 | 19,751 |
| 2016-02-08 | $19.93 | $19.97 | $19.62 | $19.91 | $16.28 | 19,996 |
| 2016-02-05 | $20.47 | $20.52 | $20.32 | $20.37 | $16.65 | 11,850 |
| 2016-02-04 | $20.63 | $20.66 | $20.40 | $20.40 | $16.68 | 35,727 |
| 2016-02-03 | $20.21 | $20.75 | $20.13 | $20.63 | $16.87 | 98,132 |
| 2016-02-02 | $19.81 | $19.95 | $19.62 | $19.62 | $16.04 | 30,862 |
| 2016-02-01 | $19.93 | $20.30 | $19.93 | $20.14 | $16.47 | 151,197 |
| 2016-01-29 | $19.85 | $20.15 | $19.80 | $20.02 | $16.37 | 19,042 |
| 2016-01-28 | $19.45 | $19.64 | $19.33 | $19.58 | $16.01 | 41,888 |
| 2016-01-27 | $19.06 | $19.35 | $19.00 | $19.25 | $15.74 | 18,316 |
| 2016-01-26 | $18.82 | $18.98 | $18.77 | $18.83 | $15.39 | 18,046 |
| 2016-01-25 | $18.50 | $18.79 | $18.49 | $18.49 | $15.12 | 51,171 |
| 2016-01-22 | $18.65 | $18.83 | $18.45 | $18.83 | $15.39 | 41,069 |
| 2016-01-21 | $17.99 | $18.30 | $17.92 | $18.21 | $14.89 | 58,442 |
| 2016-01-20 | $18.66 | $18.80 | $18.26 | $18.66 | $15.26 | 33,978 |
| 2016-01-19 | $18.81 | $18.81 | $18.40 | $18.68 | $15.27 | 84,802 |
| 2016-01-15 | $18.21 | $18.56 | $18.21 | $18.40 | $15.04 | 72,939 |
| 2016-01-14 | $18.61 | $18.83 | $18.45 | $18.75 | $15.33 | 145,337 |
| 2016-01-13 | $19.00 | $19.00 | $18.46 | $18.57 | $15.18 | 44,959 |
| 2016-01-12 | $18.69 | $18.77 | $18.46 | $18.72 | $15.30 | 29,666 |
| 2016-01-11 | $18.38 | $18.48 | $17.86 | $18.13 | $14.82 | 93,277 |
| 2016-01-08 | $18.48 | $18.48 | $17.76 | $17.76 | $14.52 | 29,209 |
| 2016-01-07 | $18.11 | $18.64 | $18.11 | $18.49 | $15.12 | 29,612 |
| 2016-01-06 | $18.32 | $18.56 | $18.30 | $18.46 | $15.09 | 40,583 |
| 2016-01-05 | $18.42 | $18.57 | $18.38 | $18.47 | $15.10 | 22,321 |
| 2016-01-04 | $18.11 | $18.25 | $17.80 | $18.18 | $14.86 | 82,087 |
| 2015-12-31 | $18.94 | $19.05 | $18.59 | $18.84 | $15.40 | 38,438 |
| 2015-12-30 | $19.26 | $19.46 | $19.21 | $19.26 | $15.74 | 35,281 |
| 2015-12-29 | $19.53 | $19.61 | $19.49 | $19.61 | $16.03 | 27,246 |
| 2015-12-28 | $19.65 | $19.75 | $19.57 | $19.75 | $16.15 | 46,955 |
| 2015-12-24 | $19.64 | $19.74 | $19.56 | $19.58 | $16.01 | 13,629 |
| 2015-12-23 | $19.80 | $19.86 | $19.58 | $19.74 | $16.13 | 69,722 |
| 2015-12-22 | $19.07 | $19.61 | $19.07 | $19.45 | $15.90 | 44,499 |
| 2015-12-21 | $19.83 | $19.85 | $19.59 | $19.84 | $16.22 | 39,371 |
| 2015-12-18 | $19.54 | $19.66 | $19.47 | $19.60 | $16.02 | 36,782 |
| 2015-12-17 | $19.83 | $19.96 | $19.63 | $19.70 | $16.11 | 68,406 |
| 2015-12-16 | $19.04 | $19.41 | $18.89 | $19.38 | $15.84 | 52,054 |
| 2015-12-15 | $19.19 | $19.30 | $18.93 | $18.93 | $15.48 | 93,979 |
| 2015-12-14 | $18.52 | $18.70 | $18.33 | $18.70 | $15.29 | 63,067 |
| 2015-12-11 | $18.80 | $19.04 | $18.51 | $18.52 | $15.14 | 53,514 |
| 2015-12-10 | $19.65 | $19.72 | $19.39 | $19.39 | $15.85 | 45,554 |
| 2015-12-09 | $20.11 | $20.30 | $19.85 | $19.95 | $16.31 | 36,219 |
| 2015-12-08 | $19.99 | $20.00 | $19.72 | $20.00 | $16.35 | 36,834 |
| 2015-12-07 | $20.30 | $20.47 | $20.25 | $20.40 | $16.68 | 72,135 |
| 2015-12-04 | $20.34 | $20.62 | $20.29 | $20.62 | $16.86 | 66,090 |
| 2015-12-03 | $21.04 | $21.09 | $20.63 | $20.79 | $17.00 | 26,781 |
| 2015-12-02 | $20.84 | $20.84 | $20.60 | $20.66 | $16.89 | 32,996 |
| 2015-12-01 | $21.00 | $21.10 | $20.75 | $20.75 | $16.96 | 76,134 |
| 2015-11-30 | $20.52 | $20.59 | $20.24 | $20.30 | $16.60 | 112,288 |
| 2015-11-27 | $20.45 | $20.54 | $20.37 | $20.37 | $16.65 | 200,420 |
| 2015-11-25 | $20.90 | $21.03 | $20.60 | $20.70 | $16.92 | 384,786 |
| 2015-11-24 | $21.19 | $21.45 | $21.17 | $21.32 | $17.43 | 256,303 |
| 2015-11-23 | $22.33 | $22.46 | $22.15 | $22.26 | $18.20 | 373,616 |
| 2015-11-20 | $22.44 | $22.60 | $22.27 | $22.27 | $18.21 | 512,290 |
| 2015-11-19 | $22.40 | $22.51 | $22.39 | $22.42 | $18.33 | 558,054 |
| 2015-11-18 | $22.40 | $22.40 | $22.05 | $22.35 | $18.27 | 668,994 |
| 2015-11-17 | $22.53 | $22.53 | $22.20 | $22.22 | $18.16 | 302,333 |
| 2015-11-16 | $22.30 | $22.40 | $22.21 | $22.40 | $18.31 | 427,151 |
| 2015-11-13 | $22.54 | $22.70 | $22.36 | $22.40 | $18.31 | 123,247 |
| 2015-11-12 | $22.30 | $22.63 | $22.30 | $22.48 | $18.37 | 32,926 |
| 2015-11-11 | $22.45 | $22.55 | $22.34 | $22.47 | $18.37 | 99,090 |
| 2015-11-10 | $22.18 | $22.29 | $22.08 | $22.12 | $18.08 | 34,547 |
| 2015-11-09 | $22.66 | $22.68 | $22.37 | $22.41 | $18.32 | 99,288 |
| 2015-11-06 | $22.77 | $22.82 | $22.63 | $22.70 | $18.56 | 60,621 |
| 2015-11-05 | $23.78 | $23.78 | $23.43 | $23.43 | $19.15 | 80,344 |
| 2015-11-04 | $23.94 | $23.95 | $23.54 | $23.60 | $19.29 | 65,777 |
| 2015-11-03 | $23.91 | $24.11 | $23.91 | $23.98 | $19.60 | 56,647 |
| 2015-11-02 | $24.36 | $24.36 | $23.92 | $24.01 | $19.63 | 73,769 |
| 2015-10-30 | $22.25 | $22.56 | $22.21 | $22.24 | $18.18 | 368,443 |
| 2015-10-29 | $21.69 | $21.69 | $21.28 | $21.28 | $17.40 | 93,975 |
| 2015-10-28 | $22.09 | $22.10 | $21.45 | $21.73 | $17.76 | 70,984 |
| 2015-10-27 | $22.04 | $22.31 | $21.75 | $21.90 | $17.90 | 156,838 |
| 2015-10-26 | $22.61 | $22.69 | $22.31 | $22.49 | $18.39 | 51,731 |
| 2015-10-23 | $22.67 | $22.67 | $22.29 | $22.51 | $18.40 | 30,380 |
| 2015-10-22 | $22.96 | $23.09 | $22.84 | $22.95 | $18.76 | 39,138 |
| 2015-10-21 | $22.34 | $22.75 | $22.34 | $22.75 | $18.60 | 38,707 |
| 2015-10-20 | $22.52 | $22.65 | $22.46 | $22.60 | $18.48 | 40,290 |
| 2015-10-19 | $22.14 | $22.26 | $22.05 | $22.15 | $18.11 | 19,252 |
| 2015-10-16 | $21.70 | $21.74 | $21.60 | $21.67 | $17.72 | 90,113 |
| 2015-10-15 | $21.84 | $22.14 | $21.84 | $22.09 | $18.06 | 50,048 |
| 2015-10-14 | $21.58 | $21.73 | $21.55 | $21.73 | $17.76 | 30,385 |
| 2015-10-13 | $21.26 | $21.66 | $21.26 | $21.43 | $17.52 | 11,602 |
| 2015-10-12 | $21.48 | $21.65 | $21.46 | $21.55 | $17.62 | 49,139 |
| 2015-10-09 | $21.37 | $21.80 | $21.32 | $21.39 | $17.49 | 155,126 |
| 2015-10-08 | $21.78 | $22.08 | $21.78 | $22.06 | $18.03 | 17,176 |
| 2015-10-07 | $20.91 | $21.23 | $20.82 | $20.87 | $17.06 | 24,990 |
| 2015-10-06 | $20.49 | $20.75 | $20.31 | $20.65 | $16.88 | 19,170 |
| 2015-10-05 | $19.99 | $20.60 | $19.99 | $20.49 | $16.75 | 57,680 |
| 2015-10-02 | $19.09 | $19.87 | $19.00 | $19.84 | $16.22 | 53,089 |
| 2015-10-01 | $19.39 | $19.51 | $19.14 | $19.20 | $15.70 | 29,660 |
| 2015-09-30 | $19.20 | $19.48 | $19.17 | $19.48 | $15.93 | 36,970 |
| 2015-09-29 | $18.88 | $19.06 | $18.67 | $18.87 | $15.43 | 176,423 |
| 2015-09-28 | $18.91 | $18.91 | $18.45 | $18.54 | $15.16 | 44,488 |
| 2015-09-25 | $18.97 | $19.09 | $18.79 | $18.94 | $15.48 | 26,482 |
| 2015-09-24 | $18.67 | $18.98 | $18.42 | $18.88 | $15.44 | 23,498 |
| 2015-09-23 | $19.12 | $19.12 | $18.87 | $18.91 | $15.46 | 38,463 |
| 2015-09-22 | $19.02 | $19.38 | $19.01 | $19.32 | $15.79 | 267,854 |
| 2015-09-21 | $20.01 | $20.04 | $19.70 | $19.70 | $16.11 | 47,213 |
| 2015-09-18 | $19.42 | $19.83 | $19.32 | $19.43 | $15.88 | 19,699 |
| 2015-09-17 | $19.51 | $20.18 | $19.51 | $19.78 | $16.17 | 41,530 |
| 2015-09-16 | $19.17 | $19.44 | $19.09 | $19.24 | $15.73 | 19,852 |
| 2015-09-15 | $18.78 | $18.82 | $18.62 | $18.75 | $15.32 | 154,508 |
| 2015-09-14 | $17.97 | $18.15 | $17.91 | $18.11 | $14.81 | 116,961 |
| 2015-09-11 | $17.99 | $18.06 | $17.81 | $17.98 | $14.70 | 28,593 |
| 2015-09-10 | $18.23 | $18.26 | $17.96 | $18.13 | $14.82 | 161,348 |
| 2015-09-09 | $18.35 | $18.35 | $17.83 | $17.88 | $14.61 | 20,645 |
| 2015-09-08 | $18.32 | $18.51 | $18.19 | $18.46 | $15.09 | 44,242 |
| 2015-09-04 | $18.75 | $18.75 | $18.20 | $18.33 | $14.99 | 47,549 |
| 2015-09-03 | $19.01 | $19.43 | $18.90 | $19.05 | $15.57 | 42,113 |
| 2015-09-02 | $19.11 | $19.29 | $18.90 | $19.29 | $15.77 | 26,122 |
| 2015-09-01 | $18.99 | $19.03 | $18.69 | $18.79 | $15.36 | 89,607 |
| 2015-08-31 | $19.38 | $19.59 | $19.09 | $19.36 | $15.83 | 25,087 |
| 2015-08-28 | $18.83 | $19.11 | $18.76 | $18.89 | $15.44 | 36,938 |
| 2015-08-27 | $19.16 | $19.33 | $19.01 | $19.16 | $15.66 | 64,296 |
| 2015-08-26 | $19.04 | $19.39 | $18.81 | $19.39 | $15.85 | 34,650 |
| 2015-08-25 | $19.10 | $19.30 | $18.50 | $18.51 | $15.13 | 81,930 |
| 2015-08-24 | $17.87 | $18.86 | $17.50 | $18.49 | $15.12 | 83,840 |
| 2015-08-21 | $18.98 | $19.03 | $18.74 | $18.82 | $15.39 | 46,748 |
| 2015-08-20 | $19.06 | $19.68 | $19.06 | $19.39 | $15.85 | 36,498 |
| 2015-08-19 | $19.53 | $19.91 | $19.29 | $19.56 | $15.99 | 52,389 |
| 2015-08-18 | $20.02 | $20.12 | $19.96 | $20.10 | $16.43 | 30,629 |
| 2015-08-17 | $20.34 | $20.80 | $20.34 | $20.58 | $16.82 | 13,766 |
| 2015-08-14 | $21.09 | $21.32 | $21.03 | $21.06 | $17.22 | 39,492 |
| 2015-08-13 | $20.60 | $21.19 | $20.45 | $21.03 | $17.19 | 32,678 |
| 2015-08-12 | $21.46 | $21.70 | $21.40 | $21.66 | $17.71 | 14,253 |
| 2015-08-11 | $21.95 | $22.13 | $21.81 | $21.88 | $17.89 | 15,068 |
| 2015-08-10 | $21.27 | $21.36 | $21.18 | $21.28 | $17.40 | 12,168 |
| 2015-08-07 | $21.10 | $21.38 | $21.10 | $21.26 | $17.38 | 10,836 |
| 2015-08-06 | $21.48 | $21.51 | $21.25 | $21.31 | $17.42 | 25,520 |
| 2015-08-05 | $21.47 | $21.47 | $21.10 | $21.25 | $17.37 | 9,034 |
Koc Holding A.S. (KHOLY) News Headlines
Recent Koc Holding A.S. (KHOLY) News
Similar Companies to Koc Holding A.S. (KHOLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |