Kirin Holdings Company Ltd (KNBWY) Exchange: PINK
Data as of May 2, 2025
$15.40 ($0.39) 2.60%
Kirin Holdings Company Ltd - Daily Information
Click for more stock information on Kirin Holdings Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.86 |
| Previous Close | $15.40 |
| High | $15.40 |
| Low | $14.86 |
| Adjusted Open | $14.86 |
| Previous Adjusted Close | $15.40 |
| Adjusted High | $15.40 |
| Adjusted Low | $14.86 |
About Kirin Holdings Company Ltd (KNBWY)
Kirin Holdings Company, Limited manufactures and sells alcohol and non-alcohol beverages, and pharmaceuticals and bio-chemical products in Japan, Oceania, Brazil, Southeast Asia, and other regions. The company operates through Japan Integrated Beverages, Overseas Integrated Beverages, Pharmaceutical and Bio-Chemicals, and Others segments. It offers beer, low-malt beer, and non-alcoholic beer; wines; ready-to-drink, whiskey, spirits, and other alcohol beverages; and coffee, black and Japanese tea, mineral water, and juices. The company also provides milk, cheese, and soda; and dairy products, such as butter and yoghurt, margarine, jams, and honey. In addition, it offers capital loan and equipment leasing services; operates and manages chain of Kirin City beer pubs; operates and manages event hall for concerts and sports events; and manufactures and sells food and four roses bourbon. The company was formerly known as Kirin Brewery Company, Limited and changed its name to Kirin Holdings Company, Limited in July 2007. Kirin Holdings Company, Limited was founded in 1885 and is headquartered in Tokyo, Japan.
Invest in Kirin Holdings Company Ltd (KNBWY)
Historical Stock Data for Kirin Holdings Company Ltd (KNBWY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.86 | $15.40 | $14.86 | $15.40 | $15.40 | 26,484 |
| 2025-05-01 | $14.40 | $15.40 | $14.40 | $15.01 | $15.01 | 58,369 |
| 2025-04-30 | $15.40 | $15.70 | $15.14 | $15.20 | $15.20 | 111,476 |
| 2025-04-29 | $15.65 | $15.65 | $15.20 | $15.26 | $15.26 | 18,761 |
| 2025-04-28 | $15.35 | $15.37 | $15.15 | $15.24 | $15.24 | 8,397 |
| 2025-04-25 | $14.90 | $15.01 | $14.90 | $15.00 | $15.00 | 15,860 |
| 2025-04-24 | $15.06 | $15.10 | $15.03 | $15.08 | $15.08 | 18,416 |
| 2025-04-23 | $15.39 | $15.39 | $15.23 | $15.23 | $15.23 | 13,814 |
| 2025-04-22 | $15.40 | $15.48 | $15.37 | $15.40 | $15.40 | 32,554 |
| 2025-04-21 | $15.29 | $15.37 | $15.25 | $15.33 | $15.33 | 15,995 |
| 2025-04-17 | $14.49 | $15.41 | $14.49 | $15.17 | $15.17 | 12,541 |
| 2025-04-16 | $14.95 | $15.16 | $14.95 | $15.13 | $15.13 | 36,209 |
| 2025-04-15 | $14.89 | $14.93 | $14.85 | $14.93 | $14.93 | 19,759 |
| 2025-04-14 | $14.65 | $15.01 | $14.50 | $15.01 | $15.01 | 74,685 |
| 2025-04-11 | $14.27 | $14.61 | $14.27 | $14.61 | $14.61 | 110,939 |
| 2025-04-10 | $14.23 | $14.31 | $13.65 | $14.28 | $14.28 | 58,479 |
| 2025-04-09 | $13.79 | $14.24 | $13.69 | $14.06 | $14.06 | 49,724 |
| 2025-04-08 | $14.08 | $14.08 | $13.69 | $13.78 | $13.78 | 58,627 |
| 2025-04-07 | $13.67 | $14.06 | $13.67 | $13.93 | $13.93 | 73,075 |
| 2025-04-04 | $14.14 | $14.23 | $13.87 | $13.87 | $13.87 | 30,495 |
| 2025-04-03 | $13.60 | $14.07 | $13.60 | $13.87 | $13.87 | 24,646 |
| 2025-04-02 | $14.10 | $14.10 | $13.57 | $13.64 | $13.64 | 21,718 |
| 2025-04-01 | $13.86 | $13.95 | $13.86 | $13.93 | $13.93 | 19,585 |
| 2025-03-31 | $13.94 | $13.99 | $13.92 | $13.93 | $13.93 | 25,327 |
| 2025-03-28 | $14.55 | $14.55 | $13.97 | $14.01 | $14.01 | 10,207 |
| 2025-03-27 | $14.09 | $14.14 | $14.06 | $14.07 | $14.07 | 25,554 |
| 2025-03-26 | $13.85 | $14.08 | $13.81 | $13.89 | $13.89 | 13,848 |
| 2025-03-25 | $14.13 | $14.34 | $13.92 | $14.13 | $14.13 | 15,751 |
| 2025-03-24 | $13.98 | $13.98 | $13.81 | $13.87 | $13.87 | 19,250 |
| 2025-03-21 | $14.00 | $14.02 | $14.00 | $14.02 | $14.02 | 27,123 |
| 2025-03-20 | $13.92 | $14.22 | $13.92 | $14.01 | $14.01 | 18,065 |
| 2025-03-19 | $13.99 | $14.10 | $13.88 | $13.99 | $13.99 | 22,828 |
| 2025-03-18 | $13.79 | $14.05 | $13.78 | $13.99 | $13.99 | 22,763 |
| 2025-03-17 | $13.96 | $14.07 | $13.80 | $13.85 | $13.85 | 21,052 |
| 2025-03-14 | $13.79 | $13.85 | $13.79 | $13.85 | $13.85 | 34,248 |
| 2025-03-13 | $13.80 | $13.84 | $13.70 | $13.78 | $13.78 | 17,978 |
| 2025-03-12 | $13.81 | $13.89 | $13.81 | $13.86 | $13.86 | 28,330 |
| 2025-03-11 | $14.11 | $14.60 | $14.01 | $14.06 | $14.06 | 61,799 |
| 2025-03-10 | $13.48 | $14.32 | $13.48 | $14.05 | $14.05 | 28,061 |
| 2025-03-07 | $14.06 | $14.10 | $14.00 | $14.03 | $14.03 | 35,183 |
| 2025-03-06 | $14.06 | $14.06 | $14.01 | $14.03 | $14.03 | 93,038 |
| 2025-03-05 | $13.91 | $13.97 | $13.90 | $13.94 | $13.94 | 74,419 |
| 2025-03-04 | $13.90 | $13.90 | $13.84 | $13.84 | $13.84 | 44,743 |
| 2025-03-03 | $13.72 | $13.81 | $13.72 | $13.74 | $13.74 | 64,366 |
| 2025-02-28 | $13.74 | $13.90 | $13.51 | $13.54 | $13.54 | 43,824 |
| 2025-02-27 | $13.80 | $13.90 | $13.69 | $13.69 | $13.69 | 38,709 |
| 2025-02-26 | $13.50 | $13.87 | $13.50 | $13.83 | $13.83 | 34,353 |
| 2025-02-25 | $13.65 | $13.69 | $13.62 | $13.63 | $13.63 | 74,494 |
| 2025-02-24 | $13.50 | $13.55 | $13.49 | $13.49 | $13.49 | 81,182 |
| 2025-02-21 | $13.51 | $13.52 | $13.49 | $13.52 | $13.52 | 99,831 |
| 2025-02-20 | $13.38 | $13.45 | $13.37 | $13.41 | $13.41 | 73,417 |
| 2025-02-19 | $13.22 | $13.35 | $13.22 | $13.31 | $13.31 | 84,834 |
| 2025-02-18 | $13.23 | $13.33 | $12.98 | $13.10 | $13.10 | 320,201 |
| 2025-02-14 | $13.22 | $13.22 | $12.80 | $13.00 | $13.00 | 68,198 |
| 2025-02-13 | $12.93 | $13.14 | $12.71 | $12.84 | $12.84 | 181,664 |
| 2025-02-12 | $12.67 | $12.67 | $12.40 | $12.51 | $12.51 | 164,760 |
| 2025-02-11 | $12.58 | $12.66 | $12.58 | $12.66 | $12.66 | 71,611 |
| 2025-02-10 | $13.08 | $13.08 | $12.41 | $12.65 | $12.65 | 109,149 |
| 2025-02-07 | $12.65 | $12.66 | $12.60 | $12.61 | $12.61 | 98,103 |
| 2025-02-06 | $12.87 | $13.09 | $12.64 | $12.73 | $12.73 | 143,979 |
| 2025-02-05 | $12.46 | $12.64 | $12.46 | $12.53 | $12.53 | 225,348 |
| 2025-02-04 | $12.55 | $12.83 | $12.39 | $12.39 | $12.39 | 143,119 |
| 2025-02-03 | $12.46 | $12.57 | $12.38 | $12.50 | $12.50 | 111,794 |
| 2025-01-31 | $12.69 | $12.70 | $12.59 | $12.59 | $12.59 | 72,644 |
| 2025-01-30 | $12.82 | $12.83 | $12.77 | $12.81 | $12.81 | 63,646 |
| 2025-01-29 | $12.75 | $12.75 | $12.67 | $12.69 | $12.69 | 77,323 |
| 2025-01-28 | $12.33 | $12.87 | $12.33 | $12.79 | $12.79 | 268,425 |
| 2025-01-27 | $12.79 | $12.81 | $12.74 | $12.75 | $12.75 | 132,891 |
| 2025-01-24 | $12.43 | $12.52 | $12.43 | $12.46 | $12.46 | 156,534 |
| 2025-01-23 | $12.32 | $12.41 | $12.31 | $12.41 | $12.41 | 154,612 |
| 2025-01-22 | $12.84 | $12.84 | $12.31 | $12.36 | $12.36 | 279,146 |
| 2025-01-21 | $12.36 | $12.43 | $12.36 | $12.39 | $12.39 | 315,571 |
| 2025-01-17 | $12.36 | $12.40 | $12.25 | $12.31 | $12.31 | 122,396 |
| 2025-01-16 | $12.79 | $12.79 | $12.31 | $12.38 | $12.38 | 307,532 |
| 2025-01-15 | $12.50 | $12.50 | $12.26 | $12.50 | $12.50 | 94,544 |
| 2025-01-14 | $12.76 | $12.76 | $12.27 | $12.29 | $12.29 | 386,641 |
| 2025-01-13 | $12.54 | $12.55 | $12.48 | $12.51 | $12.51 | 169,318 |
| 2025-01-10 | $12.97 | $12.97 | $12.51 | $12.54 | $12.54 | 101,779 |
| 2025-01-08 | $12.68 | $12.68 | $12.60 | $12.63 | $12.63 | 186,026 |
| 2025-01-07 | $12.80 | $13.23 | $12.73 | $12.73 | $12.73 | 249,282 |
| 2025-01-06 | $12.80 | $12.91 | $12.80 | $12.87 | $12.87 | 197,117 |
| 2025-01-03 | $12.80 | $13.07 | $12.80 | $12.90 | $12.90 | 147,683 |
| 2025-01-02 | $12.88 | $13.03 | $12.80 | $12.96 | $12.96 | 61,709 |
| 2024-12-31 | $13.27 | $13.59 | $12.98 | $12.98 | $12.98 | 118,296 |
| 2024-12-30 | $12.80 | $13.08 | $12.80 | $13.08 | $13.08 | 134,762 |
| 2024-12-27 | $13.32 | $13.32 | $13.21 | $13.23 | $13.23 | 123,616 |
| 2024-12-26 | $13.09 | $13.19 | $12.99 | $13.09 | $13.09 | 135,762 |
| 2024-12-24 | $13.16 | $13.19 | $13.14 | $13.14 | $13.14 | 64,945 |
| 2024-12-23 | $13.12 | $13.16 | $13.10 | $13.11 | $13.11 | 186,298 |
| 2024-12-20 | $13.10 | $13.33 | $12.80 | $13.26 | $13.26 | 177,988 |
| 2024-12-19 | $13.54 | $13.90 | $13.14 | $13.19 | $13.19 | 163,549 |
| 2024-12-18 | $12.98 | $13.64 | $12.98 | $13.44 | $13.44 | 142,558 |
| 2024-12-17 | $14.05 | $14.05 | $13.61 | $13.67 | $13.67 | 79,097 |
| 2024-12-16 | $13.60 | $14.10 | $13.60 | $13.77 | $13.77 | 279,753 |
| 2024-12-13 | $13.66 | $13.86 | $13.41 | $13.86 | $13.86 | 46,583 |
| 2024-12-12 | $14.50 | $14.50 | $13.98 | $13.98 | $13.98 | 67,536 |
| 2024-12-11 | $13.21 | $13.95 | $13.21 | $13.95 | $13.95 | 52,144 |
| 2024-12-10 | $14.39 | $14.39 | $13.88 | $13.91 | $13.91 | 84,889 |
| 2024-12-09 | $13.56 | $14.16 | $13.56 | $14.14 | $14.14 | 96,108 |
| 2024-12-06 | $14.42 | $14.66 | $14.20 | $14.22 | $14.22 | 60,578 |
| 2024-12-05 | $13.75 | $14.20 | $13.75 | $14.12 | $14.12 | 83,079 |
| 2024-12-04 | $14.31 | $14.40 | $14.17 | $14.18 | $14.18 | 50,798 |
| 2024-12-03 | $14.06 | $14.37 | $14.06 | $14.33 | $14.33 | 171,370 |
| 2024-12-02 | $14.19 | $14.22 | $14.15 | $14.20 | $14.20 | 116,756 |
| 2024-11-29 | $13.90 | $14.04 | $13.90 | $14.04 | $14.04 | 18,081 |
| 2024-11-27 | $13.59 | $13.67 | $13.56 | $13.58 | $13.58 | 91,534 |
| 2024-11-26 | $13.76 | $13.90 | $13.61 | $13.65 | $13.65 | 70,083 |
| 2024-11-25 | $14.25 | $14.25 | $13.68 | $13.68 | $13.68 | 116,967 |
| 2024-11-22 | $13.21 | $13.90 | $13.21 | $13.81 | $13.81 | 62,158 |
| 2024-11-21 | $13.89 | $13.90 | $13.69 | $13.69 | $13.69 | 64,817 |
| 2024-11-20 | $13.54 | $13.60 | $13.50 | $13.54 | $13.54 | 57,500 |
| 2024-11-19 | $13.68 | $13.68 | $13.57 | $13.62 | $13.62 | 95,125 |
| 2024-11-18 | $14.15 | $14.15 | $13.67 | $13.80 | $13.80 | 153,667 |
| 2024-11-15 | $13.87 | $14.14 | $13.60 | $13.69 | $13.69 | 188,238 |
| 2024-11-14 | $13.89 | $13.89 | $13.67 | $13.68 | $13.68 | 92,740 |
| 2024-11-13 | $13.88 | $13.89 | $13.62 | $13.69 | $13.69 | 57,855 |
| 2024-11-12 | $14.13 | $14.13 | $13.79 | $14.12 | $14.12 | 58,062 |
| 2024-11-11 | $14.00 | $14.45 | $14.00 | $14.04 | $14.04 | 87,024 |
| 2024-11-08 | $14.29 | $14.69 | $14.21 | $14.23 | $14.23 | 61,701 |
| 2024-11-07 | $15.11 | $15.11 | $14.11 | $14.40 | $14.40 | 64,737 |
| 2024-11-06 | $14.75 | $14.75 | $14.33 | $14.33 | $14.33 | 53,813 |
| 2024-11-05 | $14.88 | $15.11 | $14.67 | $14.85 | $14.85 | 40,006 |
| 2024-11-04 | $14.93 | $15.15 | $14.66 | $14.70 | $14.70 | 72,126 |
| 2024-11-01 | $14.88 | $15.10 | $14.66 | $14.83 | $14.83 | 44,729 |
| 2024-10-31 | $14.71 | $14.81 | $14.70 | $14.74 | $14.74 | 29,900 |
| 2024-10-30 | $14.98 | $15.00 | $14.90 | $14.91 | $14.91 | 44,264 |
| 2024-10-29 | $15.13 | $15.35 | $14.92 | $14.92 | $14.92 | 31,529 |
| 2024-10-28 | $15.31 | $15.47 | $15.09 | $15.09 | $15.09 | 44,081 |
| 2024-10-25 | $14.97 | $15.04 | $14.97 | $15.04 | $15.04 | 36,216 |
| 2024-10-24 | $14.97 | $15.01 | $14.94 | $14.97 | $14.97 | 24,399 |
| 2024-10-23 | $14.88 | $14.90 | $14.84 | $14.90 | $14.90 | 22,863 |
| 2024-10-22 | $14.68 | $14.76 | $14.56 | $14.58 | $14.58 | 22,148 |
| 2024-10-21 | $14.84 | $14.86 | $14.66 | $14.70 | $14.70 | 23,347 |
| 2024-10-18 | $14.99 | $15.24 | $14.75 | $14.79 | $14.79 | 46,566 |
| 2024-10-17 | $15.06 | $15.30 | $14.78 | $14.82 | $14.82 | 109,303 |
| 2024-10-16 | $14.98 | $15.19 | $14.76 | $15.17 | $15.17 | 43,932 |
| 2024-10-15 | $15.11 | $15.11 | $14.85 | $14.89 | $14.89 | 24,368 |
| 2024-10-14 | $15.13 | $15.38 | $14.85 | $14.94 | $14.94 | 20,195 |
| 2024-10-11 | $15.24 | $15.49 | $15.00 | $15.04 | $15.04 | 46,536 |
| 2024-10-10 | $15.29 | $15.45 | $14.99 | $15.09 | $15.09 | 32,434 |
| 2024-10-09 | $15.45 | $15.45 | $14.88 | $15.00 | $15.00 | 53,998 |
| 2024-10-08 | $15.80 | $15.80 | $14.85 | $14.87 | $14.87 | 42,150 |
| 2024-10-07 | $14.95 | $14.98 | $14.91 | $14.98 | $14.98 | 39,521 |
| 2024-10-04 | $15.02 | $15.05 | $14.98 | $15.05 | $15.05 | 16,410 |
| 2024-10-03 | $14.95 | $14.99 | $14.94 | $14.98 | $14.98 | 24,104 |
| 2024-10-02 | $14.96 | $14.98 | $14.93 | $14.96 | $14.96 | 46,608 |
| 2024-10-01 | $14.58 | $15.76 | $14.58 | $15.21 | $15.21 | 25,596 |
| 2024-09-30 | $15.60 | $15.87 | $15.25 | $15.26 | $15.26 | 24,649 |
| 2024-09-27 | $15.49 | $15.58 | $15.48 | $15.50 | $15.50 | 39,264 |
| 2024-09-26 | $16.19 | $16.25 | $15.28 | $15.41 | $15.41 | 22,087 |
| 2024-09-25 | $15.10 | $15.11 | $15.03 | $15.11 | $15.11 | 15,138 |
| 2024-09-24 | $15.20 | $15.31 | $15.17 | $15.31 | $15.31 | 13,449 |
| 2024-09-23 | $15.27 | $15.36 | $15.26 | $15.35 | $15.35 | 26,412 |
| 2024-09-20 | $15.23 | $15.29 | $15.19 | $15.29 | $15.29 | 22,193 |
| 2024-09-19 | $15.25 | $15.35 | $15.25 | $15.34 | $15.34 | 14,714 |
| 2024-09-18 | $15.32 | $15.44 | $15.23 | $15.41 | $15.41 | 18,789 |
| 2024-09-17 | $15.42 | $15.43 | $15.31 | $15.33 | $15.33 | 14,057 |
| 2024-09-16 | $15.17 | $15.44 | $15.12 | $15.14 | $15.14 | 24,255 |
| 2024-09-13 | $15.37 | $15.37 | $15.29 | $15.29 | $15.29 | 50,169 |
| 2024-09-12 | $15.43 | $15.85 | $15.43 | $15.73 | $15.73 | 17,627 |
| 2024-09-11 | $15.41 | $15.54 | $15.41 | $15.41 | $15.41 | 25,855 |
| 2024-09-10 | $15.68 | $15.85 | $15.68 | $15.79 | $15.79 | 20,729 |
| 2024-09-09 | $15.78 | $15.85 | $15.77 | $15.80 | $15.80 | 13,941 |
| 2024-09-06 | $15.80 | $15.80 | $15.57 | $15.57 | $15.57 | 42,335 |
| 2024-09-05 | $15.45 | $15.76 | $15.45 | $15.75 | $15.75 | 183,899 |
| 2024-09-04 | $14.59 | $15.45 | $14.59 | $15.30 | $15.30 | 33,767 |
| 2024-09-03 | $14.96 | $14.97 | $14.85 | $14.94 | $14.94 | 22,676 |
| 2024-08-30 | $14.96 | $15.14 | $14.96 | $15.04 | $15.04 | 20,852 |
| 2024-08-29 | $15.38 | $15.43 | $15.34 | $15.34 | $15.34 | 18,446 |
| 2024-08-28 | $15.44 | $15.46 | $15.38 | $15.38 | $15.38 | 15,898 |
| 2024-08-27 | $15.30 | $15.40 | $15.30 | $15.38 | $15.38 | 13,837 |
| 2024-08-26 | $15.21 | $15.23 | $15.16 | $15.16 | $15.16 | 14,261 |
| 2024-08-23 | $14.96 | $15.19 | $14.96 | $15.19 | $15.19 | 39,853 |
| 2024-08-22 | $14.82 | $14.82 | $14.50 | $14.74 | $14.74 | 15,786 |
| 2024-08-21 | $14.56 | $14.67 | $14.50 | $14.64 | $14.64 | 54,359 |
| 2024-08-20 | $14.88 | $14.88 | $14.35 | $14.38 | $14.38 | 26,780 |
| 2024-08-19 | $13.68 | $14.25 | $13.68 | $14.25 | $14.25 | 22,907 |
| 2024-08-16 | $14.00 | $14.00 | $13.93 | $13.95 | $13.95 | 23,495 |
| 2024-08-15 | $13.54 | $13.87 | $13.48 | $13.81 | $13.81 | 33,337 |
| 2024-08-14 | $13.86 | $13.95 | $13.78 | $13.82 | $13.82 | 38,230 |
| 2024-08-13 | $13.79 | $13.81 | $13.66 | $13.81 | $13.81 | 86,721 |
| 2024-08-12 | $13.64 | $13.74 | $13.64 | $13.73 | $13.73 | 58,490 |
| 2024-08-09 | $13.59 | $13.74 | $13.42 | $13.72 | $13.72 | 38,693 |
| 2024-08-08 | $13.58 | $14.05 | $13.58 | $13.66 | $13.66 | 143,414 |
| 2024-08-07 | $13.43 | $13.49 | $13.24 | $13.24 | $13.24 | 126,232 |
| 2024-08-06 | $13.40 | $13.73 | $13.17 | $13.73 | $13.73 | 108,336 |
| 2024-08-05 | $13.49 | $13.82 | $13.49 | $13.76 | $13.76 | 54,723 |
| 2024-08-02 | $13.50 | $13.67 | $13.48 | $13.67 | $13.67 | 36,268 |
| 2024-08-01 | $13.52 | $13.69 | $13.52 | $13.67 | $13.67 | 20,120 |
| 2024-07-31 | $14.11 | $14.12 | $13.96 | $13.96 | $13.96 | 46,452 |
| 2024-07-30 | $13.62 | $13.65 | $13.55 | $13.61 | $13.61 | 54,854 |
| 2024-07-29 | $14.25 | $14.25 | $13.65 | $13.68 | $13.68 | 51,709 |
| 2024-07-26 | $13.67 | $13.73 | $13.67 | $13.73 | $13.73 | 32,877 |
| 2024-07-25 | $13.63 | $13.67 | $13.61 | $13.65 | $13.65 | 59,191 |
| 2024-07-24 | $13.55 | $13.57 | $13.46 | $13.47 | $13.47 | 42,298 |
| 2024-07-23 | $13.61 | $13.65 | $13.59 | $13.62 | $13.62 | 59,815 |
| 2024-07-22 | $13.65 | $13.65 | $13.29 | $13.63 | $13.63 | 33,835 |
| 2024-07-19 | $13.43 | $13.70 | $13.43 | $13.55 | $13.55 | 19,611 |
| 2024-07-18 | $13.71 | $13.80 | $13.60 | $13.61 | $13.61 | 47,375 |
| 2024-07-17 | $13.60 | $13.60 | $13.43 | $13.46 | $13.46 | 36,895 |
| 2024-07-16 | $13.25 | $13.35 | $13.23 | $13.28 | $13.28 | 67,006 |
| 2024-07-15 | $13.51 | $13.56 | $13.49 | $13.49 | $13.49 | 41,710 |
| 2024-07-12 | $13.56 | $13.58 | $13.52 | $13.52 | $13.52 | 63,994 |
| 2024-07-11 | $13.27 | $13.53 | $13.01 | $13.44 | $13.44 | 115,480 |
| 2024-07-10 | $13.18 | $13.19 | $13.15 | $13.15 | $13.15 | 70,425 |
| 2024-07-09 | $13.24 | $13.39 | $12.97 | $13.02 | $13.02 | 106,808 |
| 2024-07-08 | $13.02 | $13.02 | $12.99 | $13.02 | $13.02 | 132,502 |
| 2024-07-05 | $12.91 | $12.94 | $12.85 | $12.92 | $12.92 | 70,947 |
| 2024-07-03 | $13.20 | $13.20 | $12.91 | $12.95 | $12.95 | 49,594 |
| 2024-07-02 | $12.88 | $12.90 | $12.84 | $12.87 | $12.87 | 180,324 |
| 2024-07-01 | $12.90 | $13.01 | $12.86 | $12.86 | $12.86 | 117,497 |
| 2024-06-28 | $12.87 | $12.98 | $12.85 | $12.88 | $12.88 | 191,268 |
| 2024-06-27 | $13.29 | $13.29 | $12.92 | $12.92 | $12.92 | 85,733 |
| 2024-06-26 | $13.41 | $13.41 | $13.08 | $13.16 | $13.16 | 107,143 |
| 2024-06-25 | $13.28 | $13.36 | $13.22 | $13.28 | $13.28 | 141,351 |
| 2024-06-24 | $13.20 | $13.21 | $13.15 | $13.15 | $13.15 | 243,018 |
| 2024-06-21 | $13.13 | $13.25 | $13.00 | $13.00 | $13.00 | 97,807 |
| 2024-06-20 | $12.81 | $12.92 | $12.81 | $12.91 | $12.91 | 120,734 |
| 2024-06-18 | $13.08 | $13.10 | $13.06 | $13.08 | $13.08 | 169,353 |
| 2024-06-17 | $13.25 | $13.33 | $13.00 | $13.12 | $13.12 | 117,820 |
| 2024-06-14 | $13.55 | $13.76 | $13.32 | $13.38 | $13.38 | 62,277 |
| 2024-06-13 | $13.68 | $13.71 | $13.55 | $13.60 | $13.60 | 44,466 |
| 2024-06-12 | $13.80 | $14.01 | $13.58 | $13.88 | $13.88 | 60,248 |
| 2024-06-11 | $13.90 | $13.91 | $13.84 | $13.86 | $13.86 | 73,454 |
| 2024-06-10 | $14.31 | $14.59 | $14.11 | $14.13 | $14.13 | 38,461 |
| 2024-06-07 | $14.17 | $14.20 | $14.12 | $14.12 | $14.12 | 20,833 |
| 2024-06-06 | $14.16 | $14.47 | $14.16 | $14.22 | $14.22 | 29,815 |
| 2024-06-05 | $14.04 | $14.30 | $13.82 | $14.29 | $14.29 | 37,140 |
| 2024-06-04 | $14.14 | $14.23 | $14.11 | $14.17 | $14.17 | 35,467 |
| 2024-06-03 | $13.94 | $14.06 | $13.91 | $14.02 | $14.02 | 137,163 |
| 2024-05-31 | $13.38 | $13.91 | $13.38 | $13.77 | $13.77 | 66,708 |
| 2024-05-30 | $13.98 | $13.98 | $13.79 | $13.79 | $13.79 | 126,267 |
| 2024-05-29 | $13.47 | $13.65 | $13.47 | $13.58 | $13.58 | 145,026 |
| 2024-05-28 | $14.08 | $14.14 | $14.02 | $14.04 | $14.04 | 79,305 |
| 2024-05-24 | $13.95 | $14.10 | $13.95 | $14.04 | $14.04 | 52,034 |
| 2024-05-23 | $14.10 | $14.42 | $13.95 | $13.95 | $13.95 | 55,718 |
| 2024-05-22 | $14.06 | $14.46 | $14.03 | $14.14 | $14.14 | 83,156 |
| 2024-05-21 | $14.35 | $14.35 | $14.17 | $14.21 | $14.21 | 59,433 |
| 2024-05-20 | $14.48 | $14.61 | $14.35 | $14.45 | $14.45 | 21,849 |
| 2024-05-17 | $14.41 | $14.44 | $14.40 | $14.44 | $14.44 | 27,914 |
| 2024-05-16 | $14.71 | $14.85 | $14.49 | $14.49 | $14.49 | 140,261 |
| 2024-05-15 | $14.50 | $14.73 | $14.44 | $14.73 | $14.73 | 7,334 |
| 2024-05-14 | $14.99 | $14.99 | $14.50 | $14.63 | $14.63 | 22,139 |
| 2024-05-13 | $14.80 | $15.00 | $14.55 | $14.61 | $14.61 | 18,424 |
| 2024-05-10 | $14.28 | $14.83 | $14.28 | $14.80 | $14.80 | 20,941 |
| 2024-05-09 | $14.73 | $14.94 | $14.52 | $14.81 | $14.81 | 25,158 |
| 2024-05-08 | $14.00 | $14.42 | $14.00 | $14.42 | $14.42 | 37,424 |
| 2024-05-07 | $14.71 | $14.71 | $14.59 | $14.69 | $14.69 | 32,531 |
| 2024-05-06 | $14.55 | $14.93 | $14.55 | $14.93 | $14.93 | 22,021 |
| 2024-05-03 | $14.86 | $14.95 | $14.72 | $14.95 | $14.95 | 17,551 |
| 2024-05-02 | $14.88 | $15.00 | $14.76 | $14.90 | $14.90 | 26,437 |
| 2024-05-01 | $14.68 | $14.70 | $14.59 | $14.61 | $14.61 | 41,182 |
| 2024-04-30 | $14.90 | $14.90 | $14.58 | $14.58 | $14.58 | 58,473 |
| 2024-04-29 | $15.00 | $15.00 | $14.62 | $14.74 | $14.74 | 57,433 |
| 2024-04-26 | $14.75 | $14.81 | $14.50 | $14.57 | $14.57 | 79,029 |
| 2024-04-25 | $14.60 | $14.85 | $14.57 | $14.65 | $14.65 | 49,327 |
| 2024-04-24 | $14.79 | $14.96 | $14.60 | $14.60 | $14.60 | 111,219 |
| 2024-04-23 | $14.73 | $14.79 | $14.72 | $14.79 | $14.79 | 86,819 |
| 2024-04-22 | $14.65 | $14.69 | $14.62 | $14.67 | $14.67 | 60,557 |
| 2024-04-19 | $14.47 | $14.60 | $14.34 | $14.37 | $14.37 | 57,467 |
| 2024-04-18 | $14.24 | $14.27 | $14.22 | $14.24 | $14.24 | 60,232 |
| 2024-04-17 | $14.23 | $14.24 | $14.17 | $14.24 | $14.24 | 110,554 |
| 2024-04-16 | $14.30 | $14.30 | $14.15 | $14.20 | $14.20 | 118,204 |
| 2024-04-15 | $14.25 | $14.33 | $14.05 | $14.30 | $14.30 | 60,260 |
| 2024-04-12 | $14.30 | $14.30 | $14.00 | $14.02 | $14.02 | 25,252 |
| 2024-04-11 | $14.26 | $14.26 | $13.94 | $14.01 | $14.01 | 56,518 |
| 2024-04-10 | $14.02 | $14.02 | $13.70 | $13.98 | $13.98 | 30,389 |
| 2024-04-09 | $14.42 | $14.61 | $14.14 | $14.17 | $14.17 | 62,504 |
| 2024-04-08 | $14.00 | $14.20 | $13.91 | $13.96 | $13.96 | 61,493 |
| 2024-04-05 | $13.96 | $14.00 | $13.92 | $13.96 | $13.96 | 61,384 |
| 2024-04-04 | $13.94 | $13.94 | $13.70 | $13.81 | $13.81 | 70,814 |
| 2024-04-03 | $13.75 | $14.25 | $13.69 | $13.76 | $13.76 | 97,090 |
| 2024-04-02 | $13.40 | $13.76 | $13.40 | $13.76 | $13.76 | 97,090 |
| 2024-04-01 | $13.82 | $13.82 | $13.65 | $13.79 | $13.79 | 155,919 |
| 2024-03-28 | $14.40 | $14.40 | $13.80 | $13.89 | $13.89 | 34,122 |
| 2024-03-27 | $14.16 | $14.31 | $13.86 | $13.93 | $13.93 | 59,198 |
| 2024-03-26 | $13.81 | $13.87 | $13.75 | $13.83 | $13.83 | 131,279 |
| 2024-03-25 | $13.81 | $13.82 | $13.77 | $13.77 | $13.77 | 177,233 |
| 2024-03-22 | $13.92 | $13.97 | $13.91 | $13.94 | $13.94 | 57,579 |
| 2024-03-21 | $13.55 | $13.98 | $13.55 | $13.92 | $13.92 | 29,850 |
| 2024-03-20 | $13.87 | $14.02 | $13.87 | $14.02 | $14.02 | 32,488 |
| 2024-03-19 | $13.93 | $14.05 | $13.91 | $14.05 | $14.05 | 61,053 |
| 2024-03-18 | $13.85 | $14.08 | $13.85 | $14.00 | $14.00 | 40,762 |
| 2024-03-15 | $14.02 | $14.02 | $13.94 | $13.99 | $13.99 | 66,238 |
| 2024-03-14 | $13.82 | $14.00 | $13.82 | $13.89 | $13.89 | 67,849 |
| 2024-03-13 | $13.42 | $13.87 | $13.42 | $13.85 | $13.85 | 74,738 |
| 2024-03-12 | $13.80 | $13.89 | $13.80 | $13.84 | $13.84 | 50,674 |
| 2024-03-11 | $13.46 | $13.84 | $13.46 | $13.84 | $13.84 | 50,674 |
| 2024-03-08 | $13.56 | $13.93 | $13.56 | $13.84 | $13.84 | 61,621 |
| 2024-03-07 | $13.60 | $13.92 | $13.60 | $13.89 | $13.89 | 100,248 |
| 2024-03-06 | $13.42 | $13.85 | $13.42 | $13.77 | $13.77 | 86,480 |
| 2024-03-05 | $13.49 | $13.61 | $13.49 | $13.58 | $13.58 | 64,880 |
| 2024-03-04 | $13.81 | $13.81 | $13.58 | $13.58 | $13.58 | 221,795 |
| 2024-03-01 | $13.81 | $13.88 | $13.81 | $13.84 | $13.84 | 61,889 |
| 2024-02-29 | $13.92 | $13.92 | $13.81 | $13.81 | $13.81 | 76,565 |
| 2024-02-28 | $13.84 | $13.92 | $13.81 | $13.85 | $13.85 | 20,877 |
| 2024-02-27 | $14.10 | $14.20 | $13.91 | $13.96 | $13.96 | 31,549 |
| 2024-02-26 | $14.26 | $14.26 | $14.20 | $14.26 | $14.26 | 21,257 |
| 2024-02-23 | $13.85 | $14.28 | $13.85 | $14.23 | $14.23 | 27,809 |
| 2024-02-22 | $14.83 | $14.83 | $14.24 | $14.35 | $14.35 | 38,886 |
| 2024-02-21 | $14.29 | $14.30 | $14.24 | $14.30 | $14.30 | 37,538 |
| 2024-02-20 | $14.10 | $14.32 | $14.10 | $14.30 | $14.30 | 28,763 |
| 2024-02-16 | $14.03 | $14.12 | $14.03 | $14.10 | $14.10 | 27,364 |
| 2024-02-15 | $14.40 | $14.40 | $13.97 | $14.02 | $14.02 | 36,363 |
| 2024-02-14 | $14.50 | $14.65 | $14.40 | $14.40 | $14.40 | 53,324 |
| 2024-02-13 | $14.50 | $14.56 | $14.39 | $14.39 | $14.39 | 20,878 |
| 2024-02-12 | $14.38 | $14.48 | $14.38 | $14.45 | $14.45 | 17,798 |
| 2024-02-09 | $14.41 | $14.43 | $14.37 | $14.42 | $14.42 | 33,490 |
| 2024-02-08 | $14.36 | $14.40 | $14.32 | $14.38 | $14.38 | 35,870 |
| 2024-02-07 | $14.31 | $14.33 | $14.26 | $14.31 | $14.31 | 91,843 |
| 2024-02-06 | $14.40 | $14.49 | $14.35 | $14.40 | $14.40 | 40,246 |
| 2024-02-05 | $14.54 | $14.54 | $14.30 | $14.34 | $14.34 | 33,497 |
| 2024-02-02 | $14.21 | $14.35 | $14.21 | $14.35 | $14.35 | 21,654 |
| 2024-02-01 | $14.32 | $14.43 | $14.25 | $14.42 | $14.42 | 18,829 |
| 2024-01-31 | $14.34 | $14.45 | $14.29 | $14.29 | $14.29 | 35,204 |
| 2024-01-30 | $14.20 | $14.23 | $14.18 | $14.21 | $14.21 | 31,068 |
| 2024-01-29 | $14.06 | $14.26 | $14.06 | $14.25 | $14.25 | 56,289 |
| 2024-01-26 | $14.02 | $14.10 | $14.02 | $14.02 | $14.02 | 24,017 |
| 2024-01-25 | $14.11 | $14.15 | $14.03 | $14.06 | $14.06 | 38,289 |
| 2024-01-24 | $14.12 | $14.15 | $14.08 | $14.08 | $14.08 | 33,461 |
| 2024-01-23 | $14.26 | $14.26 | $14.22 | $14.23 | $14.23 | 35,999 |
| 2024-01-22 | $14.11 | $14.25 | $14.11 | $14.17 | $14.17 | 172,685 |
| 2024-01-19 | $14.00 | $14.04 | $14.00 | $14.04 | $14.04 | 74,498 |
| 2024-01-18 | $14.18 | $14.18 | $14.11 | $14.11 | $14.11 | 108,178 |
| 2024-01-17 | $14.24 | $14.24 | $14.11 | $14.20 | $14.20 | 61,963 |
| 2024-01-16 | $14.47 | $14.49 | $14.40 | $14.46 | $14.46 | 16,567 |
| 2024-01-12 | $14.92 | $14.92 | $14.87 | $14.89 | $14.89 | 11,830 |
| 2024-01-11 | $14.62 | $14.66 | $14.56 | $14.66 | $14.66 | 22,319 |
| 2024-01-10 | $14.45 | $14.67 | $14.28 | $14.65 | $14.65 | 17,402 |
| 2024-01-09 | $14.55 | $14.79 | $14.49 | $14.49 | $14.49 | 33,236 |
| 2024-01-08 | $15.00 | $15.00 | $14.51 | $14.61 | $14.61 | 18,985 |
| 2024-01-05 | $14.17 | $14.60 | $14.17 | $14.48 | $14.48 | 12,732 |
| 2024-01-04 | $14.48 | $14.50 | $14.43 | $14.46 | $14.46 | 29,294 |
| 2024-01-03 | $13.85 | $14.50 | $13.85 | $14.50 | $14.50 | 32,578 |
| 2024-01-02 | $14.60 | $14.64 | $14.51 | $14.51 | $14.51 | 22,831 |
| 2023-12-29 | $14.58 | $14.63 | $14.58 | $14.61 | $14.61 | 14,052 |
| 2023-12-28 | $14.61 | $14.74 | $14.59 | $14.59 | $14.59 | 19,018 |
| 2023-12-27 | $14.74 | $14.87 | $14.66 | $14.75 | $14.75 | 24,461 |
| 2023-12-26 | $14.82 | $14.83 | $14.21 | $14.81 | $14.81 | 18,110 |
| 2023-12-22 | $14.72 | $14.84 | $14.64 | $14.64 | $14.64 | 21,681 |
| 2023-12-21 | $14.35 | $15.00 | $14.35 | $14.63 | $14.63 | 40,318 |
| 2023-12-20 | $14.31 | $14.34 | $14.28 | $14.31 | $14.31 | 28,735 |
| 2023-12-19 | $14.20 | $14.35 | $14.20 | $14.34 | $14.34 | 23,757 |
| 2023-12-18 | $14.00 | $14.46 | $14.00 | $14.46 | $14.46 | 45,441 |
| 2023-12-15 | $14.58 | $14.85 | $14.53 | $14.57 | $14.57 | 30,222 |
| 2023-12-14 | $15.00 | $15.00 | $14.44 | $14.77 | $14.77 | 18,747 |
| 2023-12-13 | $14.74 | $14.74 | $14.44 | $14.68 | $14.68 | 29,013 |
| 2023-12-12 | $14.52 | $14.55 | $14.34 | $14.55 | $14.55 | 29,786 |
| 2023-12-11 | $14.61 | $14.74 | $14.46 | $14.54 | $14.54 | 23,151 |
| 2023-12-08 | $14.40 | $14.55 | $14.40 | $14.55 | $14.55 | 14,434 |
| 2023-12-07 | $14.06 | $14.70 | $14.06 | $14.65 | $14.65 | 345,829 |
| 2023-12-06 | $14.46 | $14.47 | $14.37 | $14.40 | $14.40 | 39,725 |
| 2023-12-05 | $14.25 | $14.31 | $14.24 | $14.24 | $14.24 | 55,386 |
| 2023-12-04 | $14.20 | $14.21 | $14.13 | $14.18 | $14.18 | 51,963 |
| 2023-12-01 | $14.16 | $14.30 | $14.15 | $14.30 | $14.30 | 24,057 |
| 2023-11-30 | $14.23 | $14.34 | $14.12 | $14.16 | $14.16 | 50,957 |
| 2023-11-29 | $14.19 | $14.26 | $14.16 | $14.16 | $14.16 | 25,852 |
| 2023-11-28 | $14.18 | $14.30 | $14.17 | $14.26 | $14.26 | 59,216 |
| 2023-11-27 | $14.44 | $14.60 | $14.26 | $14.34 | $14.34 | 28,283 |
| 2023-11-24 | $14.52 | $14.54 | $14.51 | $14.52 | $14.52 | 6,357 |
| 2023-11-22 | $14.52 | $14.70 | $14.47 | $14.48 | $14.48 | 13,425 |
| 2023-11-21 | $14.54 | $14.70 | $14.48 | $14.50 | $14.50 | 33,400 |
| 2023-11-20 | $14.63 | $14.68 | $14.53 | $14.64 | $14.64 | 42,383 |
| 2023-11-17 | $14.25 | $14.59 | $14.25 | $14.57 | $14.57 | 29,710 |
| 2023-11-16 | $14.29 | $14.30 | $14.24 | $14.25 | $14.25 | 69,063 |
| 2023-11-15 | $14.51 | $14.57 | $14.49 | $14.51 | $14.51 | 14,495 |
| 2023-11-14 | $14.58 | $14.61 | $14.48 | $14.52 | $14.52 | 84,030 |
| 2023-11-13 | $14.37 | $14.73 | $14.37 | $14.45 | $14.45 | 143,009 |
| 2023-11-10 | $14.66 | $14.66 | $14.50 | $14.66 | $14.66 | 20,882 |
| 2023-11-09 | $14.56 | $14.66 | $14.39 | $14.39 | $14.39 | 24,444 |
| 2023-11-08 | $14.13 | $14.48 | $14.12 | $14.40 | $14.40 | 37,148 |
| 2023-11-07 | $14.74 | $14.74 | $14.57 | $14.63 | $14.63 | 35,093 |
| 2023-11-06 | $14.74 | $14.74 | $14.60 | $14.67 | $14.67 | 50,203 |
| 2023-11-03 | $14.74 | $14.74 | $14.54 | $14.65 | $14.65 | 25,673 |
| 2023-11-02 | $14.53 | $14.67 | $14.38 | $14.67 | $14.67 | 50,729 |
| 2023-11-01 | $14.22 | $14.45 | $14.22 | $14.38 | $14.38 | 53,921 |
| 2023-10-31 | $14.19 | $14.25 | $14.10 | $14.17 | $14.17 | 201,707 |
| 2023-10-30 | $14.48 | $14.48 | $14.00 | $14.06 | $14.06 | 77,509 |
| 2023-10-27 | $14.12 | $14.56 | $14.09 | $14.09 | $14.09 | 86,251 |
| 2023-10-26 | $14.04 | $14.06 | $13.96 | $14.02 | $14.02 | 66,827 |
| 2023-10-25 | $14.09 | $14.20 | $13.97 | $13.97 | $13.97 | 134,030 |
| 2023-10-24 | $13.55 | $13.93 | $13.55 | $13.88 | $13.88 | 186,434 |
| 2023-10-23 | $13.78 | $13.87 | $13.78 | $13.84 | $13.84 | 128,112 |
| 2023-10-20 | $13.59 | $14.03 | $13.59 | $13.86 | $13.86 | 89,024 |
| 2023-10-19 | $14.08 | $14.22 | $13.91 | $13.99 | $13.99 | 101,572 |
| 2023-10-18 | $13.79 | $13.81 | $13.69 | $13.75 | $13.75 | 110,610 |
| 2023-10-17 | $13.27 | $13.97 | $13.27 | $13.77 | $13.77 | 222,333 |
| 2023-10-16 | $13.90 | $13.90 | $13.78 | $13.82 | $13.82 | 90,877 |
| 2023-10-13 | $14.24 | $14.24 | $13.80 | $14.01 | $14.01 | 46,441 |
| 2023-10-12 | $14.33 | $14.33 | $13.79 | $14.05 | $14.05 | 69,371 |
| 2023-10-11 | $14.62 | $14.62 | $14.06 | $14.10 | $14.10 | 34,993 |
| 2023-10-10 | $14.05 | $14.08 | $13.90 | $14.03 | $14.03 | 77,440 |
| 2023-10-09 | $14.49 | $14.49 | $13.82 | $14.11 | $14.11 | 131,066 |
| 2023-10-06 | $14.48 | $14.48 | $13.94 | $14.02 | $14.02 | 77,381 |
| 2023-10-05 | $13.96 | $14.12 | $13.80 | $14.05 | $14.05 | 128,366 |
| 2023-10-04 | $13.96 | $13.96 | $13.87 | $13.92 | $13.92 | 73,255 |
| 2023-10-03 | $14.12 | $14.12 | $13.89 | $14.07 | $14.07 | 73,768 |
| 2023-10-02 | $13.99 | $13.99 | $13.79 | $13.91 | $13.91 | 63,776 |
| 2023-09-29 | $14.20 | $14.21 | $13.95 | $14.00 | $14.00 | 111,569 |
| 2023-09-28 | $14.28 | $14.28 | $13.95 | $14.14 | $14.14 | 67,042 |
| 2023-09-27 | $14.22 | $14.47 | $14.22 | $14.25 | $14.25 | 41,566 |
| 2023-09-26 | $14.36 | $14.36 | $14.06 | $14.27 | $14.27 | 34,482 |
| 2023-09-25 | $13.94 | $14.66 | $13.94 | $14.36 | $14.36 | 26,820 |
| 2023-09-22 | $14.26 | $14.41 | $14.22 | $14.22 | $14.22 | 40,289 |
| 2023-09-21 | $14.50 | $14.69 | $14.34 | $14.45 | $14.45 | 24,795 |
| 2023-09-20 | $14.00 | $14.36 | $13.95 | $14.26 | $14.26 | 23,165 |
| 2023-09-19 | $14.11 | $14.44 | $14.11 | $14.42 | $14.42 | 60,685 |
| 2023-09-18 | $14.65 | $14.65 | $14.28 | $14.36 | $14.36 | 64,897 |
| 2023-09-15 | $14.84 | $14.84 | $13.88 | $14.32 | $14.32 | 41,311 |
| 2023-09-14 | $14.93 | $14.93 | $14.34 | $14.34 | $14.34 | 51,279 |
| 2023-09-13 | $14.67 | $14.67 | $13.92 | $14.17 | $14.17 | 24,035 |
| 2023-09-12 | $14.51 | $14.51 | $13.98 | $14.18 | $14.18 | 69,865 |
| 2023-09-11 | $13.96 | $14.22 | $13.96 | $14.03 | $14.03 | 81,321 |
| 2023-09-08 | $14.16 | $14.30 | $13.81 | $13.96 | $13.96 | 71,462 |
| 2023-09-07 | $14.25 | $14.25 | $13.83 | $13.94 | $13.94 | 85,021 |
| 2023-09-06 | $13.62 | $13.93 | $13.62 | $13.86 | $13.86 | 88,349 |
| 2023-09-05 | $14.04 | $14.39 | $13.69 | $13.93 | $13.93 | 58,528 |
| 2023-09-01 | $14.35 | $14.35 | $14.06 | $14.08 | $14.08 | 28,562 |
| 2023-08-31 | $13.93 | $13.99 | $13.93 | $13.97 | $13.97 | 28,792 |
| 2023-08-30 | $13.99 | $13.99 | $13.64 | $13.86 | $13.86 | 21,897 |
| 2023-08-29 | $13.99 | $13.99 | $13.56 | $13.85 | $13.85 | 89,943 |
| 2023-08-28 | $13.56 | $13.99 | $13.56 | $13.74 | $13.74 | 198,020 |
| 2023-08-25 | $13.63 | $13.99 | $13.59 | $13.66 | $13.66 | 49,598 |
| 2023-08-24 | $13.72 | $13.79 | $13.39 | $13.56 | $13.56 | 70,560 |
| 2023-08-23 | $13.80 | $13.81 | $13.72 | $13.79 | $13.79 | 101,845 |
| 2023-08-22 | $14.01 | $14.01 | $13.55 | $13.66 | $13.66 | 239,960 |
| 2023-08-21 | $13.50 | $14.19 | $13.42 | $13.75 | $13.75 | 126,172 |
| 2023-08-18 | $13.65 | $13.65 | $13.29 | $13.36 | $13.36 | 94,439 |
| 2023-08-17 | $14.24 | $14.24 | $13.36 | $13.62 | $13.62 | 243,829 |
| 2023-08-16 | $13.70 | $14.09 | $13.57 | $13.61 | $13.61 | 163,281 |
| 2023-08-15 | $13.70 | $13.88 | $13.61 | $13.62 | $13.62 | 156,583 |
| 2023-08-14 | $14.01 | $14.01 | $13.76 | $13.76 | $13.76 | 110,812 |
| 2023-08-11 | $13.75 | $14.02 | $13.75 | $13.78 | $13.78 | 68,211 |
| 2023-08-10 | $14.05 | $14.10 | $13.74 | $13.82 | $13.82 | 87,172 |
| 2023-08-09 | $14.03 | $14.18 | $13.83 | $13.89 | $13.89 | 79,780 |
| 2023-08-08 | $14.31 | $14.54 | $14.18 | $14.22 | $14.22 | 131,096 |
| 2023-08-07 | $15.07 | $15.07 | $14.31 | $14.52 | $14.52 | 98,430 |
| 2023-08-04 | $14.05 | $14.93 | $14.05 | $14.38 | $14.38 | 80,331 |
| 2023-08-03 | $14.01 | $14.73 | $14.01 | $14.30 | $14.30 | 79,175 |
| 2023-08-02 | $14.70 | $14.70 | $14.43 | $14.43 | $14.43 | 31,698 |
| 2023-08-01 | $14.24 | $15.07 | $14.24 | $14.65 | $14.65 | 23,766 |
| 2023-07-31 | $14.84 | $15.08 | $14.72 | $15.08 | $15.08 | 20,234 |
| 2023-07-28 | $14.91 | $14.96 | $14.58 | $14.79 | $14.79 | 30,788 |
| 2023-07-27 | $14.92 | $15.03 | $14.75 | $15.03 | $15.03 | 42,480 |
| 2023-07-26 | $14.94 | $15.07 | $14.80 | $14.80 | $14.80 | 36,103 |
| 2023-07-25 | $14.70 | $15.08 | $14.50 | $14.89 | $14.89 | 38,794 |
| 2023-07-24 | $15.02 | $15.07 | $14.66 | $14.66 | $14.66 | 57,243 |
| 2023-07-21 | $14.96 | $15.10 | $14.69 | $14.69 | $14.69 | 27,707 |
| 2023-07-20 | $15.30 | $15.30 | $14.69 | $14.78 | $14.78 | 28,396 |
| 2023-07-19 | $14.90 | $15.22 | $14.72 | $14.84 | $14.84 | 66,653 |
| 2023-07-18 | $15.15 | $15.49 | $14.70 | $14.92 | $14.92 | 122,849 |
| 2023-07-17 | $14.69 | $15.26 | $14.69 | $14.80 | $14.80 | 63,600 |
| 2023-07-14 | $14.78 | $14.90 | $14.71 | $14.78 | $14.78 | 15,297 |
| 2023-07-13 | $14.52 | $15.11 | $14.52 | $14.90 | $14.90 | 45,000 |
| 2023-07-12 | $14.70 | $14.91 | $14.59 | $14.84 | $14.84 | 24,689 |
| 2023-07-11 | $14.54 | $14.74 | $14.54 | $14.57 | $14.57 | 103,557 |
| 2023-07-10 | $14.55 | $14.75 | $14.55 | $14.66 | $14.66 | 66,678 |
| 2023-07-07 | $14.50 | $14.68 | $14.50 | $14.61 | $14.61 | 86,593 |
| 2023-07-06 | $14.18 | $14.34 | $14.18 | $14.28 | $14.28 | 126,541 |
| 2023-07-05 | $14.30 | $14.44 | $14.18 | $14.25 | $14.25 | 57,587 |
| 2023-07-03 | $14.84 | $14.84 | $14.52 | $14.64 | $14.64 | 15,379 |
| 2023-06-30 | $14.34 | $14.58 | $14.34 | $14.55 | $14.55 | 35,224 |
| 2023-06-29 | $14.58 | $14.67 | $14.48 | $14.55 | $14.55 | 33,241 |
| 2023-06-28 | $15.09 | $15.09 | $14.85 | $14.94 | $14.94 | 29,882 |
| 2023-06-27 | $15.14 | $15.14 | $14.84 | $15.13 | $15.13 | 40,993 |
| 2023-06-26 | $15.16 | $15.45 | $14.92 | $15.44 | $15.44 | 35,841 |
| 2023-06-23 | $15.22 | $15.43 | $15.10 | $15.13 | $15.13 | 31,486 |
| 2023-06-22 | $15.29 | $15.39 | $15.18 | $15.26 | $15.26 | 43,775 |
| 2023-06-21 | $15.54 | $15.54 | $15.17 | $15.29 | $15.29 | 25,151 |
| 2023-06-20 | $15.28 | $15.38 | $15.20 | $15.31 | $15.31 | 26,249 |
| 2023-06-16 | $15.67 | $15.67 | $15.23 | $15.24 | $15.24 | 30,124 |
| 2023-06-15 | $15.25 | $15.29 | $15.13 | $15.25 | $15.25 | 34,124 |
| 2023-06-14 | $14.89 | $15.25 | $14.89 | $15.16 | $15.16 | 14,706 |
| 2023-06-13 | $15.00 | $15.12 | $14.99 | $15.08 | $15.08 | 41,998 |
| 2023-06-12 | $14.89 | $15.10 | $14.89 | $15.10 | $15.10 | 57,087 |
| 2023-06-09 | $14.87 | $15.30 | $14.87 | $15.04 | $15.04 | 42,063 |
| 2023-06-08 | $15.07 | $15.17 | $14.97 | $15.12 | $15.12 | 19,052 |
| 2023-06-07 | $15.66 | $15.66 | $14.98 | $15.00 | $15.00 | 50,959 |
| 2023-06-06 | $15.06 | $15.29 | $14.82 | $15.05 | $15.05 | 110,859 |
| 2023-06-05 | $14.99 | $15.29 | $14.99 | $15.08 | $15.08 | 56,120 |
| 2023-06-02 | $14.96 | $15.30 | $14.96 | $15.20 | $15.20 | 14,636 |
| 2023-06-01 | $15.10 | $15.18 | $14.78 | $15.09 | $15.09 | 79,348 |
| 2023-05-31 | $15.11 | $15.11 | $14.76 | $14.90 | $14.90 | 57,164 |
| 2023-05-30 | $14.87 | $14.87 | $14.67 | $14.75 | $14.75 | 32,050 |
| 2023-05-26 | $15.46 | $15.46 | $15.12 | $15.15 | $15.15 | 30,700 |
| 2023-05-25 | $15.07 | $15.65 | $15.07 | $15.30 | $15.30 | 13,497 |
| 2023-05-24 | $15.50 | $15.52 | $15.42 | $15.46 | $15.46 | 13,394 |
| 2023-05-23 | $15.65 | $15.78 | $15.62 | $15.63 | $15.63 | 9,252 |
| 2023-05-22 | $15.99 | $15.99 | $15.67 | $15.99 | $15.99 | 8,698 |
| 2023-05-19 | $15.46 | $15.69 | $15.46 | $15.66 | $15.66 | 12,476 |
| 2023-05-18 | $16.20 | $16.20 | $15.58 | $15.60 | $15.60 | 11,387 |
| 2023-05-17 | $15.91 | $16.00 | $15.83 | $15.86 | $15.86 | 6,689 |
| 2023-05-16 | $16.00 | $16.00 | $15.73 | $15.90 | $15.90 | 8,641 |
| 2023-05-15 | $15.68 | $16.11 | $15.68 | $15.99 | $15.99 | 9,305 |
| 2023-05-12 | $15.73 | $16.15 | $15.73 | $16.00 | $16.00 | 20,224 |
| 2023-05-11 | $15.21 | $15.50 | $15.21 | $15.50 | $15.50 | 7,016 |
| 2023-05-10 | $15.63 | $15.74 | $15.63 | $15.71 | $15.71 | 32,149 |
| 2023-05-09 | $15.73 | $16.21 | $15.73 | $16.12 | $16.12 | 9,868 |
| 2023-05-08 | $16.19 | $16.19 | $15.93 | $16.12 | $16.12 | 2,077 |
| 2023-05-05 | $15.85 | $16.46 | $15.85 | $16.33 | $16.33 | 6,590 |
| 2023-05-04 | $16.07 | $16.37 | $16.07 | $16.27 | $16.27 | 7,667 |
| 2023-05-03 | $16.34 | $16.36 | $15.92 | $16.36 | $16.36 | 9,124 |
| 2023-05-02 | $15.79 | $16.21 | $15.55 | $16.05 | $16.05 | 35,725 |
| 2023-05-01 | $16.40 | $16.40 | $15.70 | $15.70 | $15.70 | 13,589 |
| 2023-04-28 | $16.26 | $16.32 | $15.95 | $15.95 | $15.95 | 9,166 |
| 2023-04-27 | $16.69 | $16.69 | $16.09 | $16.45 | $16.45 | 12,070 |
| 2023-04-26 | $16.78 | $16.84 | $16.66 | $16.68 | $16.68 | 27,710 |
| 2023-04-25 | $16.48 | $16.63 | $16.44 | $16.60 | $16.60 | 94,180 |
| 2023-04-24 | $16.27 | $16.27 | $16.16 | $16.20 | $16.20 | 5,642 |
| 2023-04-21 | $16.20 | $16.20 | $16.13 | $16.19 | $16.19 | 13,525 |
| 2023-04-20 | $15.87 | $16.17 | $15.87 | $16.11 | $16.11 | 11,604 |
| 2023-04-19 | $15.93 | $16.08 | $15.76 | $15.78 | $15.78 | 7,118 |
| 2023-04-18 | $15.92 | $15.99 | $15.92 | $15.94 | $15.94 | 10,582 |
| 2023-04-17 | $15.60 | $15.75 | $15.50 | $15.61 | $15.61 | 7,730 |
| 2023-04-14 | $16.18 | $16.18 | $15.60 | $15.60 | $15.60 | 9,904 |
| 2023-04-13 | $15.59 | $16.03 | $15.59 | $15.86 | $15.86 | 20,628 |
| 2023-04-12 | $15.80 | $16.24 | $15.80 | $15.87 | $15.87 | 28,522 |
| 2023-04-11 | $15.88 | $15.88 | $15.64 | $15.71 | $15.71 | 37,475 |
| 2023-04-10 | $15.52 | $15.90 | $15.52 | $15.52 | $15.52 | 8,984 |
| 2023-04-06 | $15.87 | $15.94 | $15.87 | $15.94 | $15.94 | 9,998 |
| 2023-04-05 | $15.90 | $15.93 | $15.84 | $15.88 | $15.88 | 13,320 |
| 2023-04-04 | $15.87 | $15.93 | $15.55 | $15.93 | $15.93 | 21,001 |
| 2023-04-03 | $15.90 | $15.90 | $15.69 | $15.69 | $15.69 | 18,042 |
| 2023-03-31 | $15.75 | $15.75 | $15.70 | $15.73 | $15.73 | 46,947 |
| 2023-03-30 | $15.90 | $15.98 | $15.90 | $15.95 | $15.95 | 11,470 |
| 2023-03-29 | $15.97 | $16.00 | $15.94 | $15.94 | $15.94 | 20,292 |
| 2023-03-28 | $15.65 | $15.93 | $15.65 | $15.93 | $15.93 | 18,773 |
| 2023-03-27 | $15.75 | $15.75 | $15.68 | $15.70 | $15.70 | 16,624 |
| 2023-03-24 | $15.51 | $15.72 | $15.51 | $15.72 | $15.72 | 16,297 |
| 2023-03-23 | $15.89 | $16.02 | $15.89 | $15.97 | $15.97 | 10,960 |
| 2023-03-22 | $15.75 | $15.88 | $15.70 | $15.84 | $15.84 | 30,359 |
| 2023-03-21 | $15.73 | $15.86 | $15.60 | $15.76 | $15.76 | 8,934 |
| 2023-03-20 | $15.62 | $15.70 | $15.62 | $15.70 | $15.70 | 18,523 |
| 2023-03-17 | $15.58 | $15.67 | $15.53 | $15.58 | $15.58 | 38,007 |
| 2023-03-16 | $15.32 | $15.53 | $15.32 | $15.48 | $15.48 | 40,056 |
| 2023-03-15 | $15.15 | $15.15 | $15.07 | $15.10 | $15.10 | 35,996 |
| 2023-03-14 | $15.13 | $15.25 | $15.13 | $15.24 | $15.24 | 27,783 |
| 2023-03-13 | $15.36 | $15.49 | $15.33 | $15.34 | $15.34 | 39,176 |
| 2023-03-10 | $15.32 | $15.59 | $15.05 | $15.36 | $15.36 | 24,279 |
| 2023-03-09 | $15.42 | $15.42 | $15.12 | $15.23 | $15.23 | 41,984 |
| 2023-03-08 | $15.12 | $15.23 | $15.02 | $15.10 | $15.10 | 45,563 |
| 2023-03-07 | $14.84 | $15.12 | $14.84 | $14.94 | $14.94 | 46,945 |
| 2023-03-06 | $15.04 | $15.10 | $14.93 | $14.96 | $14.96 | 42,943 |
| 2023-03-03 | $14.88 | $15.12 | $14.88 | $15.08 | $15.08 | 53,938 |
| 2023-03-02 | $14.78 | $15.07 | $14.77 | $14.89 | $14.89 | 56,776 |
| 2023-03-01 | $14.92 | $15.04 | $14.79 | $14.90 | $14.90 | 69,778 |
| 2023-02-28 | $14.86 | $15.00 | $14.78 | $14.96 | $14.96 | 107,563 |
| 2023-02-27 | $14.99 | $15.11 | $14.86 | $14.94 | $14.94 | 63,097 |
| 2023-02-24 | $14.88 | $14.88 | $14.75 | $14.83 | $14.83 | 78,352 |
| 2023-02-23 | $14.90 | $15.16 | $14.90 | $15.09 | $15.09 | 39,628 |
| 2023-02-22 | $14.88 | $15.24 | $14.88 | $15.01 | $15.01 | 66,951 |
| 2023-02-21 | $15.00 | $15.00 | $14.89 | $14.90 | $14.90 | 60,927 |
| 2023-02-17 | $14.98 | $14.99 | $14.90 | $14.94 | $14.94 | 53,792 |
| 2023-02-16 | $15.08 | $15.14 | $15.03 | $15.09 | $15.09 | 27,654 |
| 2023-02-15 | $15.16 | $15.34 | $15.16 | $15.24 | $15.24 | 9,177 |
| 2023-02-14 | $15.66 | $15.66 | $15.33 | $15.50 | $15.50 | 52,838 |
| 2023-02-13 | $15.54 | $15.71 | $15.35 | $15.62 | $15.62 | 38,063 |
| 2023-02-10 | $15.39 | $15.73 | $15.39 | $15.57 | $15.57 | 25,777 |
| 2023-02-09 | $15.69 | $15.75 | $15.48 | $15.55 | $15.55 | 33,677 |
| 2023-02-08 | $15.68 | $15.68 | $15.49 | $15.67 | $15.67 | 27,556 |
| 2023-02-07 | $15.40 | $15.56 | $15.33 | $15.48 | $15.48 | 54,069 |
| 2023-02-06 | $15.54 | $15.54 | $15.26 | $15.38 | $15.38 | 25,061 |
| 2023-02-03 | $15.58 | $15.70 | $15.46 | $15.66 | $15.66 | 40,066 |
| 2023-02-02 | $15.62 | $15.85 | $15.62 | $15.70 | $15.70 | 21,392 |
| 2023-02-01 | $15.30 | $15.63 | $15.30 | $15.63 | $15.63 | 19,392 |
| 2023-01-31 | $15.38 | $15.54 | $15.19 | $15.40 | $15.40 | 30,536 |
| 2023-01-30 | $15.25 | $15.25 | $15.17 | $15.18 | $15.18 | 26,609 |
| 2023-01-27 | $15.48 | $15.48 | $15.26 | $15.26 | $15.26 | 26,672 |
| 2023-01-26 | $15.29 | $15.40 | $15.25 | $15.36 | $15.36 | 36,011 |
| 2023-01-25 | $15.21 | $15.39 | $15.20 | $15.32 | $15.32 | 28,816 |
| 2023-01-24 | $15.25 | $15.25 | $15.02 | $15.13 | $15.13 | 43,520 |
| 2023-01-23 | $14.86 | $15.19 | $14.86 | $15.04 | $15.04 | 23,979 |
| 2023-01-20 | $14.97 | $15.19 | $14.97 | $15.19 | $15.19 | 37,289 |
| 2023-01-19 | $15.15 | $15.18 | $14.95 | $15.10 | $15.10 | 50,017 |
| 2023-01-18 | $15.10 | $15.39 | $15.04 | $15.12 | $15.12 | 89,078 |
| 2023-01-17 | $14.95 | $15.03 | $14.95 | $15.02 | $15.02 | 51,866 |
| 2023-01-13 | $14.64 | $14.88 | $14.64 | $14.88 | $14.88 | 35,906 |
| 2023-01-12 | $14.82 | $15.00 | $14.65 | $14.98 | $14.98 | 42,734 |
| 2023-01-11 | $14.56 | $14.68 | $14.55 | $14.63 | $14.63 | 53,227 |
| 2023-01-10 | $14.50 | $14.68 | $14.50 | $14.54 | $14.54 | 73,084 |
| 2023-01-09 | $14.81 | $14.88 | $14.80 | $14.80 | $14.80 | 49,590 |
| 2023-01-06 | $14.48 | $14.79 | $14.48 | $14.72 | $14.72 | 46,709 |
| 2023-01-05 | $14.49 | $14.67 | $14.49 | $14.59 | $14.59 | 115,727 |
| 2023-01-04 | $15.15 | $15.15 | $14.75 | $14.81 | $14.81 | 120,092 |
| 2023-01-03 | $15.47 | $15.47 | $15.20 | $15.44 | $15.44 | 15,441 |
| 2022-12-30 | $15.28 | $15.38 | $15.15 | $15.22 | $15.22 | 32,083 |
| 2022-12-29 | $15.33 | $15.42 | $15.19 | $15.26 | $15.26 | 20,435 |
| 2022-12-28 | $15.28 | $15.67 | $15.28 | $15.49 | $15.49 | 19,777 |
| 2022-12-27 | $15.52 | $15.56 | $15.33 | $15.33 | $15.33 | 22,623 |
| 2022-12-23 | $15.15 | $15.56 | $15.15 | $15.43 | $15.43 | 14,670 |
| 2022-12-22 | $15.69 | $15.77 | $15.23 | $15.50 | $15.50 | 25,353 |
| 2022-12-21 | $15.80 | $15.89 | $15.58 | $15.63 | $15.63 | 18,596 |
| 2022-12-20 | $15.17 | $15.69 | $15.17 | $15.54 | $15.54 | 58,626 |
| 2022-12-19 | $15.19 | $15.31 | $15.18 | $15.18 | $15.18 | 27,452 |
| 2022-12-16 | $15.41 | $15.65 | $15.31 | $15.42 | $15.42 | 22,722 |
| 2022-12-15 | $15.45 | $15.59 | $15.19 | $15.41 | $15.41 | 21,193 |
| 2022-12-14 | $15.85 | $15.88 | $15.53 | $15.83 | $15.83 | 15,408 |
| 2022-12-13 | $15.51 | $15.81 | $15.51 | $15.72 | $15.72 | 59,283 |
| 2022-12-12 | $15.42 | $15.51 | $15.34 | $15.39 | $15.39 | 11,664 |
| 2022-12-09 | $15.69 | $15.83 | $15.53 | $15.56 | $15.56 | 26,555 |
| 2022-12-08 | $15.36 | $15.52 | $15.36 | $15.44 | $15.44 | 33,935 |
| 2022-12-07 | $15.56 | $15.72 | $15.34 | $15.53 | $15.53 | 38,762 |
| 2022-12-06 | $15.54 | $15.54 | $15.34 | $15.39 | $15.39 | 191,674 |
| 2022-12-05 | $15.46 | $15.83 | $15.34 | $15.37 | $15.37 | 33,637 |
| 2022-12-02 | $15.48 | $15.80 | $15.48 | $15.80 | $15.80 | 33,408 |
| 2022-12-01 | $15.46 | $15.78 | $15.46 | $15.74 | $15.74 | 33,083 |
| 2022-11-30 | $15.80 | $15.80 | $15.43 | $15.80 | $15.80 | 32,640 |
| 2022-11-29 | $15.75 | $16.09 | $15.60 | $15.76 | $15.76 | 31,109 |
| 2022-11-28 | $15.54 | $16.11 | $15.54 | $15.81 | $15.81 | 11,604 |
| 2022-11-25 | $15.99 | $15.99 | $15.84 | $15.89 | $15.89 | 9,927 |
| 2022-11-23 | $16.18 | $16.18 | $15.83 | $15.90 | $15.90 | 8,252 |
| 2022-11-22 | $15.42 | $15.88 | $15.42 | $15.71 | $15.71 | 32,413 |
| 2022-11-21 | $15.27 | $15.71 | $15.27 | $15.40 | $15.40 | 20,729 |
| 2022-11-18 | $15.80 | $15.82 | $15.29 | $15.51 | $15.51 | 61,996 |
| 2022-11-17 | $15.60 | $15.60 | $15.01 | $15.40 | $15.40 | 29,205 |
| 2022-11-16 | $15.55 | $15.55 | $15.01 | $15.23 | $15.23 | 43,279 |
| 2022-11-15 | $14.96 | $15.62 | $14.96 | $15.37 | $15.37 | 38,061 |
| 2022-11-14 | $15.60 | $15.60 | $15.12 | $15.28 | $15.28 | 28,397 |
| 2022-11-11 | $15.51 | $15.84 | $15.18 | $15.59 | $15.59 | 9,518 |
| 2022-11-10 | $15.48 | $15.80 | $15.28 | $15.80 | $15.80 | 73,909 |
| 2022-11-09 | $15.30 | $15.39 | $15.30 | $15.30 | $15.30 | 101,607 |
| 2022-11-08 | $14.81 | $15.13 | $14.81 | $15.05 | $15.05 | 132,529 |
| 2022-11-07 | $15.03 | $15.30 | $14.77 | $14.98 | $14.98 | 78,534 |
| 2022-11-04 | $14.77 | $15.19 | $14.34 | $14.83 | $14.83 | 176,233 |
| 2022-11-03 | $15.06 | $15.06 | $14.40 | $14.61 | $14.61 | 149,867 |
| 2022-11-02 | $14.73 | $15.17 | $14.68 | $14.68 | $14.68 | 93,834 |
| 2022-11-01 | $14.63 | $14.74 | $14.62 | $14.65 | $14.65 | 163,061 |
| 2022-10-31 | $14.74 | $14.99 | $14.37 | $14.65 | $14.65 | 103,380 |
| 2022-10-28 | $14.34 | $14.84 | $14.34 | $14.78 | $14.78 | 48,596 |
| 2022-10-27 | $14.98 | $14.98 | $14.49 | $14.62 | $14.62 | 35,890 |
| 2022-10-26 | $14.38 | $15.30 | $14.38 | $14.91 | $14.91 | 51,549 |
| 2022-10-25 | $14.38 | $14.83 | $14.38 | $14.67 | $14.67 | 105,027 |
| 2022-10-24 | $14.60 | $14.72 | $14.21 | $14.41 | $14.41 | 178,173 |
| 2022-10-21 | $14.41 | $14.86 | $14.39 | $14.67 | $14.67 | 49,426 |
| 2022-10-20 | $14.92 | $14.92 | $14.45 | $14.57 | $14.57 | 78,288 |
| 2022-10-19 | $15.00 | $15.15 | $14.92 | $14.92 | $14.92 | 53,696 |
| 2022-10-18 | $15.44 | $15.44 | $15.02 | $15.08 | $15.08 | 132,108 |
| 2022-10-17 | $15.39 | $15.44 | $15.35 | $15.35 | $15.35 | 154,674 |
| 2022-10-14 | $14.88 | $15.60 | $14.88 | $15.24 | $15.24 | 72,020 |
| 2022-10-13 | $15.25 | $15.46 | $15.05 | $15.39 | $15.39 | 52,508 |
| 2022-10-12 | $15.17 | $15.61 | $15.17 | $15.37 | $15.37 | 67,024 |
| 2022-10-11 | $15.25 | $15.36 | $14.99 | $15.19 | $15.19 | 65,346 |
| 2022-10-10 | $15.22 | $15.43 | $14.96 | $15.30 | $15.30 | 65,996 |
| 2022-10-07 | $15.21 | $15.74 | $15.21 | $15.39 | $15.39 | 36,004 |
| 2022-10-06 | $15.50 | $15.72 | $15.41 | $15.46 | $15.46 | 49,705 |
| 2022-10-05 | $15.60 | $15.65 | $15.23 | $15.65 | $15.65 | 23,952 |
| 2022-10-04 | $15.40 | $16.04 | $15.35 | $15.83 | $15.83 | 88,379 |
| 2022-10-03 | $15.57 | $15.66 | $15.04 | $15.44 | $15.44 | 54,554 |
| 2022-09-30 | $16.01 | $16.01 | $15.28 | $15.47 | $15.47 | 125,780 |
| 2022-09-29 | $15.24 | $15.97 | $15.24 | $15.50 | $15.50 | 75,873 |
| 2022-09-28 | $15.49 | $15.54 | $15.11 | $15.51 | $15.51 | 87,424 |
| 2022-09-27 | $15.25 | $15.88 | $15.25 | $15.56 | $15.56 | 152,120 |
| 2022-09-26 | $15.65 | $15.79 | $15.47 | $15.52 | $15.52 | 38,440 |
| 2022-09-23 | $15.20 | $15.85 | $15.20 | $15.54 | $15.54 | 37,560 |
| 2022-09-22 | $15.86 | $16.11 | $15.81 | $15.84 | $15.84 | 34,140 |
| 2022-09-21 | $15.45 | $15.98 | $15.45 | $15.66 | $15.66 | 39,175 |
| 2022-09-20 | $16.06 | $16.06 | $15.81 | $15.85 | $15.85 | 86,153 |
| 2022-09-19 | $15.51 | $15.85 | $15.51 | $15.64 | $15.64 | 73,395 |
| 2022-09-16 | $15.73 | $15.73 | $15.25 | $15.46 | $15.46 | 39,667 |
| 2022-09-15 | $15.35 | $15.62 | $15.11 | $15.37 | $15.37 | 49,789 |
| 2022-09-14 | $15.07 | $15.45 | $15.07 | $15.37 | $15.37 | 67,349 |
| 2022-09-13 | $15.26 | $15.56 | $15.23 | $15.26 | $15.26 | 81,189 |
| 2022-09-12 | $15.89 | $15.89 | $15.77 | $15.79 | $15.79 | 113,059 |
| 2022-09-09 | $15.66 | $15.89 | $15.66 | $15.89 | $15.89 | 79,825 |
| 2022-09-08 | $15.20 | $15.44 | $15.20 | $15.42 | $15.42 | 145,142 |
| 2022-09-07 | $15.17 | $15.34 | $15.17 | $15.28 | $15.28 | 77,100 |
| 2022-09-06 | $14.99 | $15.71 | $14.99 | $15.49 | $15.49 | 76,714 |
| 2022-09-02 | $16.01 | $16.05 | $15.93 | $15.95 | $15.95 | 21,380 |
| 2022-09-01 | $16.45 | $16.50 | $16.16 | $16.21 | $16.21 | 27,599 |
| 2022-08-31 | $17.00 | $17.00 | $16.49 | $16.52 | $16.52 | 31,724 |
| 2022-08-30 | $16.49 | $16.49 | $16.37 | $16.44 | $16.44 | 30,056 |
| 2022-08-29 | $16.40 | $16.40 | $16.29 | $16.33 | $16.33 | 66,946 |
| 2022-08-26 | $16.55 | $16.62 | $16.35 | $16.38 | $16.38 | 71,703 |
| 2022-08-25 | $16.65 | $16.72 | $16.64 | $16.72 | $16.72 | 11,772 |
| 2022-08-24 | $16.56 | $16.62 | $16.51 | $16.57 | $16.57 | 40,216 |
| 2022-08-23 | $16.78 | $16.84 | $16.66 | $16.72 | $16.72 | 16,758 |
| 2022-08-22 | $16.44 | $16.48 | $16.39 | $16.40 | $16.40 | 45,812 |
| 2022-08-19 | $16.40 | $16.42 | $16.36 | $16.42 | $16.42 | 17,255 |
| 2022-08-18 | $16.71 | $16.71 | $16.57 | $16.57 | $16.57 | 26,761 |
| 2022-08-17 | $16.68 | $16.82 | $16.68 | $16.76 | $16.76 | 15,344 |
| 2022-08-16 | $16.16 | $17.03 | $16.16 | $16.81 | $16.81 | 10,610 |
| 2022-08-15 | $17.17 | $17.17 | $16.54 | $16.80 | $16.80 | 37,152 |
| 2022-08-12 | $16.82 | $17.09 | $16.82 | $16.94 | $16.94 | 20,597 |
| 2022-08-11 | $17.13 | $17.13 | $16.86 | $16.87 | $16.87 | 18,045 |
| 2022-08-10 | $16.80 | $16.97 | $16.80 | $16.95 | $16.95 | 15,375 |
| 2022-08-09 | $15.96 | $16.02 | $15.94 | $15.98 | $15.98 | 16,461 |
| 2022-08-08 | $16.72 | $16.90 | $16.72 | $16.90 | $16.90 | 23,829 |
| 2022-08-05 | $16.41 | $16.49 | $16.39 | $16.47 | $16.47 | 18,643 |
| 2022-08-04 | $16.29 | $16.43 | $16.29 | $16.40 | $16.40 | 16,798 |
| 2022-08-03 | $16.39 | $16.39 | $16.27 | $16.35 | $16.35 | 23,372 |
| 2022-08-02 | $16.75 | $16.75 | $16.51 | $16.51 | $16.51 | 19,650 |
| 2022-08-01 | $16.48 | $16.83 | $16.48 | $16.82 | $16.82 | 14,549 |
| 2022-07-29 | $16.40 | $16.47 | $16.40 | $16.47 | $16.47 | 29,380 |
| 2022-07-28 | $15.89 | $16.47 | $15.89 | $16.47 | $16.47 | 18,300 |
| 2022-07-27 | $16.14 | $16.45 | $16.14 | $16.34 | $16.34 | 16,981 |
| 2022-07-26 | $16.45 | $16.45 | $16.00 | $16.10 | $16.10 | 42,680 |
| 2022-07-25 | $16.15 | $16.18 | $16.09 | $16.10 | $16.10 | 31,925 |
| 2022-07-22 | $16.24 | $16.24 | $15.93 | $15.96 | $15.96 | 14,374 |
| 2022-07-21 | $15.99 | $16.12 | $15.99 | $16.12 | $16.12 | 34,927 |
| 2022-07-20 | $16.11 | $16.27 | $16.01 | $16.02 | $16.02 | 23,873 |
| 2022-07-19 | $16.45 | $16.45 | $16.08 | $16.11 | $16.11 | 82,860 |
| 2022-07-18 | $16.31 | $16.45 | $16.15 | $16.20 | $16.20 | 101,482 |
| 2022-07-15 | $16.08 | $16.10 | $16.06 | $16.08 | $16.08 | 10,448 |
| 2022-07-14 | $15.89 | $16.01 | $15.82 | $16.01 | $16.01 | 18,977 |
| 2022-07-13 | $16.02 | $16.15 | $16.02 | $16.11 | $16.11 | 35,476 |
| 2022-07-12 | $16.27 | $16.27 | $16.18 | $16.24 | $16.24 | 34,897 |
| 2022-07-11 | $16.19 | $16.25 | $16.14 | $16.14 | $16.14 | 36,017 |
| 2022-07-08 | $16.04 | $16.16 | $16.04 | $16.11 | $16.11 | 27,030 |
| 2022-07-07 | $16.48 | $16.48 | $16.35 | $16.38 | $16.38 | 98,927 |
| 2022-07-06 | $16.22 | $16.33 | $16.21 | $16.30 | $16.30 | 105,868 |
| 2022-07-05 | $15.74 | $15.90 | $15.69 | $15.82 | $15.82 | 22,999 |
| 2022-07-01 | $15.38 | $16.09 | $15.38 | $16.07 | $16.07 | 34,417 |
| 2022-06-30 | $15.71 | $15.83 | $15.66 | $15.83 | $15.83 | 43,091 |
| 2022-06-29 | $15.94 | $15.94 | $15.80 | $15.87 | $15.87 | 61,027 |
| 2022-06-28 | $16.03 | $16.03 | $15.86 | $15.96 | $15.96 | 60,346 |
| 2022-06-27 | $16.14 | $16.14 | $16.04 | $16.13 | $16.13 | 27,347 |
| 2022-06-24 | $16.23 | $16.26 | $16.15 | $16.15 | $16.15 | 25,249 |
| 2022-06-23 | $16.24 | $16.32 | $16.19 | $16.26 | $16.26 | 50,058 |
| 2022-06-22 | $15.91 | $16.04 | $15.91 | $15.97 | $15.97 | 75,643 |
| 2022-06-21 | $15.84 | $15.94 | $15.84 | $15.84 | $15.84 | 97,162 |
| 2022-06-17 | $15.63 | $15.73 | $15.55 | $15.64 | $15.64 | 65,275 |
| 2022-06-16 | $15.33 | $15.64 | $15.31 | $15.42 | $15.42 | 115,778 |
| 2022-06-15 | $14.63 | $15.44 | $14.63 | $15.26 | $15.26 | 74,745 |
| 2022-06-14 | $14.73 | $15.30 | $14.73 | $15.24 | $15.24 | 97,454 |
| 2022-06-13 | $15.45 | $15.68 | $15.25 | $15.25 | $15.25 | 62,700 |
| 2022-06-10 | $15.49 | $15.59 | $15.39 | $15.48 | $15.48 | 294,078 |
| 2022-06-09 | $15.56 | $15.62 | $15.42 | $15.42 | $15.42 | 39,256 |
| 2022-06-08 | $15.50 | $15.57 | $15.40 | $15.43 | $15.43 | 109,005 |
| 2022-06-07 | $15.72 | $15.72 | $15.50 | $15.64 | $15.64 | 94,036 |
| 2022-06-06 | $15.70 | $15.88 | $15.66 | $15.69 | $15.69 | 56,133 |
| 2022-06-03 | $15.64 | $15.78 | $15.58 | $15.66 | $15.66 | 46,711 |
| 2022-06-02 | $15.76 | $15.84 | $15.59 | $15.84 | $15.84 | 55,804 |
| 2022-06-01 | $15.66 | $15.88 | $15.64 | $15.64 | $15.64 | 48,226 |
| 2022-05-31 | $15.46 | $15.64 | $15.46 | $15.48 | $15.48 | 70,807 |
| 2022-05-27 | $15.77 | $15.77 | $15.62 | $15.69 | $15.69 | 38,329 |
| 2022-05-26 | $15.55 | $15.76 | $15.45 | $15.72 | $15.72 | 57,694 |
| 2022-05-25 | $15.53 | $15.53 | $15.41 | $15.52 | $15.52 | 41,996 |
| 2022-05-24 | $15.25 | $15.25 | $15.15 | $15.25 | $15.25 | 25,761 |
| 2022-05-23 | $15.09 | $15.22 | $15.09 | $15.19 | $15.19 | 40,860 |
| 2022-05-20 | $15.14 | $15.14 | $14.94 | $15.08 | $15.08 | 48,589 |
| 2022-05-19 | $15.15 | $15.15 | $15.04 | $15.13 | $15.13 | 33,437 |
| 2022-05-18 | $14.76 | $15.08 | $14.76 | $14.84 | $14.84 | 30,570 |
| 2022-05-17 | $14.83 | $14.83 | $14.56 | $14.68 | $14.68 | 90,932 |
| 2022-05-16 | $15.25 | $15.39 | $15.25 | $15.34 | $15.34 | 87,876 |
| 2022-05-13 | $15.15 | $15.24 | $15.12 | $15.24 | $15.24 | 70,021 |
| 2022-05-12 | $14.36 | $14.89 | $14.36 | $14.89 | $14.89 | 94,301 |
| 2022-05-11 | $14.89 | $15.10 | $14.88 | $14.95 | $14.95 | 183,243 |
| 2022-05-10 | $14.94 | $14.98 | $14.66 | $14.74 | $14.74 | 156,986 |
| 2022-05-09 | $14.90 | $14.90 | $14.58 | $14.71 | $14.71 | 158,407 |
| 2022-05-06 | $14.77 | $14.90 | $14.76 | $14.84 | $14.84 | 194,701 |
| 2022-05-05 | $14.89 | $14.89 | $14.60 | $14.71 | $14.71 | 90,340 |
| 2022-05-04 | $14.37 | $15.05 | $14.37 | $15.05 | $15.05 | 85,541 |
| 2022-05-03 | $14.78 | $14.80 | $14.70 | $14.79 | $14.79 | 125,979 |
| 2022-05-02 | $14.71 | $14.72 | $14.60 | $14.70 | $14.70 | 74,013 |
| 2022-04-29 | $14.78 | $14.80 | $14.44 | $14.44 | $14.44 | 75,730 |
| 2022-04-28 | $14.65 | $14.68 | $14.51 | $14.67 | $14.67 | 113,617 |
| 2022-04-27 | $14.64 | $14.74 | $14.60 | $14.64 | $14.64 | 155,387 |
| 2022-04-26 | $14.29 | $14.31 | $14.20 | $14.21 | $14.21 | 94,462 |
| 2022-04-25 | $14.21 | $14.36 | $14.04 | $14.21 | $14.21 | 94,462 |
| 2022-04-22 | $14.07 | $14.15 | $14.00 | $14.04 | $14.04 | 44,055 |
| 2022-04-21 | $14.12 | $14.15 | $13.93 | $13.96 | $13.96 | 68,832 |
| 2022-04-20 | $13.98 | $14.02 | $13.90 | $13.92 | $13.92 | 120,335 |
| 2022-04-19 | $13.95 | $14.20 | $13.70 | $13.79 | $13.79 | 201,421 |
| 2022-04-18 | $13.45 | $13.92 | $13.45 | $13.87 | $13.87 | 101,684 |
| 2022-04-14 | $14.87 | $14.87 | $14.09 | $14.15 | $14.15 | 154,543 |
| 2022-04-13 | $14.08 | $14.18 | $14.04 | $14.14 | $14.14 | 264,711 |
| 2022-04-12 | $14.18 | $14.18 | $13.95 | $14.02 | $14.02 | 232,972 |
| 2022-04-11 | $14.16 | $14.16 | $13.95 | $13.95 | $13.95 | 122,974 |
| 2022-04-08 | $14.29 | $14.29 | $14.19 | $14.20 | $14.20 | 119,769 |
| 2022-04-07 | $14.31 | $14.38 | $14.24 | $14.32 | $14.32 | 195,433 |
| 2022-04-06 | $14.56 | $14.56 | $14.38 | $14.43 | $14.43 | 115,534 |
| 2022-04-05 | $14.34 | $14.95 | $14.34 | $14.71 | $14.71 | 143,713 |
| 2022-04-04 | $15.10 | $15.10 | $14.93 | $15.06 | $15.06 | 106,192 |
| 2022-04-01 | $14.95 | $15.06 | $14.95 | $14.95 | $14.95 | 121,263 |
| 2022-03-31 | $15.23 | $15.23 | $14.98 | $14.98 | $14.98 | 88,444 |
| 2022-03-30 | $15.18 | $15.27 | $15.15 | $15.15 | $15.15 | 75,104 |
| 2022-03-29 | $15.48 | $15.48 | $15.20 | $15.22 | $15.22 | 154,285 |
| 2022-03-28 | $15.05 | $15.07 | $15.00 | $15.06 | $15.06 | 110,731 |
| 2022-03-25 | $15.29 | $15.29 | $15.04 | $15.06 | $15.06 | 58,824 |
| 2022-03-24 | $15.44 | $15.44 | $14.99 | $15.06 | $15.06 | 26,973 |
| 2022-03-23 | $15.13 | $15.23 | $15.04 | $15.04 | $15.04 | 48,863 |
| 2022-03-22 | $15.28 | $15.39 | $15.12 | $15.23 | $15.23 | 185,252 |
| 2022-03-21 | $15.40 | $15.59 | $15.37 | $15.49 | $15.49 | 55,649 |
| 2022-03-18 | $15.25 | $15.49 | $15.25 | $15.49 | $15.49 | 55,649 |
| 2022-03-17 | $15.21 | $15.28 | $15.15 | $15.22 | $15.22 | 61,318 |
| 2022-03-16 | $15.09 | $15.24 | $14.99 | $15.23 | $15.23 | 101,123 |
| 2022-03-15 | $15.06 | $15.25 | $15.06 | $15.19 | $15.19 | 163,494 |
| 2022-03-14 | $15.39 | $15.39 | $14.87 | $14.88 | $14.88 | 89,200 |
| 2022-03-11 | $15.10 | $15.12 | $14.90 | $14.92 | $14.92 | 68,627 |
| 2022-03-10 | $15.68 | $15.68 | $15.38 | $15.46 | $15.46 | 212,178 |
| 2022-03-09 | $15.00 | $15.59 | $15.00 | $15.47 | $15.47 | 161,552 |
| 2022-03-08 | $15.40 | $15.49 | $15.01 | $15.36 | $15.36 | 236,104 |
| 2022-03-07 | $15.62 | $15.62 | $15.33 | $15.42 | $15.42 | 132,316 |
| 2022-03-04 | $15.96 | $16.18 | $15.90 | $15.99 | $15.99 | 64,388 |
| 2022-03-03 | $16.29 | $16.29 | $15.98 | $16.06 | $16.06 | 109,310 |
| 2022-03-02 | $16.00 | $16.00 | $15.78 | $15.93 | $15.93 | 74,413 |
| 2022-03-01 | $16.27 | $16.32 | $16.07 | $16.18 | $16.18 | 106,482 |
| 2022-02-28 | $16.54 | $16.79 | $16.54 | $16.79 | $16.79 | 77,191 |
| 2022-02-25 | $16.54 | $16.67 | $16.47 | $16.64 | $16.64 | 79,310 |
| 2022-02-24 | $16.13 | $16.80 | $16.13 | $16.70 | $16.70 | 74,302 |
| 2022-02-23 | $17.46 | $17.46 | $16.96 | $16.98 | $16.98 | 80,590 |
| 2022-02-22 | $17.21 | $17.45 | $17.01 | $17.08 | $17.08 | 35,765 |
| 2022-02-18 | $17.67 | $17.67 | $17.59 | $17.67 | $17.67 | 23,026 |
| 2022-02-17 | $17.57 | $17.57 | $17.37 | $17.39 | $17.39 | 34,034 |
| 2022-02-16 | $17.51 | $17.51 | $17.35 | $17.50 | $17.50 | 55,008 |
| 2022-02-15 | $17.30 | $17.36 | $17.00 | $17.28 | $17.28 | 82,903 |
| 2022-02-14 | $16.52 | $16.88 | $16.52 | $16.88 | $16.88 | 52,873 |
| 2022-02-11 | $16.40 | $16.42 | $16.25 | $16.35 | $16.35 | 33,964 |
| 2022-02-10 | $16.40 | $16.52 | $16.32 | $16.37 | $16.37 | 60,310 |
| 2022-02-09 | $16.45 | $16.51 | $16.43 | $16.51 | $16.51 | 40,975 |
| 2022-02-08 | $16.46 | $16.50 | $16.32 | $16.47 | $16.47 | 70,157 |
| 2022-02-07 | $16.52 | $16.52 | $16.35 | $16.43 | $16.43 | 34,738 |
| 2022-02-04 | $16.52 | $16.52 | $16.19 | $16.32 | $16.32 | 51,010 |
| 2022-02-03 | $16.26 | $16.26 | $16.13 | $16.20 | $16.20 | 45,891 |
| 2022-02-02 | $16.28 | $16.30 | $16.17 | $16.27 | $16.27 | 35,670 |
| 2022-02-01 | $16.70 | $16.70 | $16.04 | $16.12 | $16.12 | 81,372 |
| 2022-01-31 | $16.00 | $16.03 | $15.80 | $16.03 | $16.03 | 49,951 |
| 2022-01-28 | $15.95 | $16.02 | $15.83 | $16.02 | $16.02 | 43,753 |
| 2022-01-27 | $16.00 | $16.04 | $15.85 | $15.93 | $15.93 | 81,841 |
| 2022-01-26 | $16.44 | $16.44 | $16.07 | $16.14 | $16.14 | 81,680 |
| 2022-01-25 | $16.15 | $16.70 | $16.15 | $16.51 | $16.51 | 48,487 |
| 2022-01-24 | $16.31 | $16.35 | $16.10 | $16.32 | $16.32 | 44,052 |
| 2022-01-21 | $16.25 | $16.58 | $16.25 | $16.48 | $16.48 | 79,008 |
| 2022-01-20 | $16.21 | $16.25 | $15.84 | $16.18 | $16.18 | 90,357 |
| 2022-01-19 | $16.03 | $16.10 | $15.92 | $16.05 | $16.05 | 48,242 |
| 2022-01-18 | $16.52 | $16.52 | $16.01 | $16.05 | $16.05 | 48,242 |
| 2022-01-14 | $16.55 | $16.63 | $16.22 | $16.44 | $16.44 | 32,820 |
| 2022-01-13 | $16.36 | $16.39 | $16.16 | $16.16 | $16.16 | 53,921 |
| 2022-01-12 | $16.24 | $16.41 | $16.24 | $16.32 | $16.32 | 26,127 |
| 2022-01-11 | $16.27 | $16.27 | $16.10 | $16.27 | $16.27 | 66,719 |
| 2022-01-10 | $16.38 | $16.38 | $15.89 | $16.17 | $16.17 | 65,944 |
| 2022-01-07 | $16.29 | $16.29 | $16.05 | $16.24 | $16.24 | 25,148 |
| 2022-01-06 | $16.32 | $16.40 | $16.23 | $16.34 | $16.34 | 38,640 |
| 2022-01-05 | $16.40 | $16.40 | $16.18 | $16.25 | $16.25 | 40,875 |
| 2022-01-04 | $16.18 | $16.22 | $16.05 | $16.15 | $16.15 | 85,783 |
| 2022-01-03 | $15.78 | $16.33 | $15.78 | $16.10 | $16.10 | 65,719 |
| 2021-12-31 | $16.02 | $16.19 | $16.02 | $16.16 | $16.16 | 43,610 |
| 2021-12-30 | $16.26 | $16.26 | $16.03 | $16.07 | $16.07 | 62,813 |
| 2021-12-29 | $16.10 | $16.31 | $16.02 | $16.07 | $16.07 | 36,769 |
| 2021-12-28 | $16.46 | $16.58 | $16.37 | $16.48 | $16.48 | 44,383 |
| 2021-12-27 | $16.69 | $16.69 | $16.44 | $16.46 | $16.46 | 39,952 |
| 2021-12-23 | $16.43 | $16.60 | $16.33 | $16.59 | $16.59 | 42,675 |
| 2021-12-22 | $16.47 | $16.58 | $16.38 | $16.52 | $16.52 | 94,420 |
| 2021-12-21 | $16.04 | $16.69 | $16.04 | $16.65 | $16.65 | 114,386 |
| 2021-12-20 | $16.72 | $16.92 | $16.61 | $16.70 | $16.70 | 49,915 |
| 2021-12-17 | $16.64 | $16.85 | $16.64 | $16.78 | $16.78 | 29,229 |
| 2021-12-16 | $16.38 | $16.69 | $16.38 | $16.66 | $16.66 | 60,067 |
| 2021-12-15 | $16.06 | $16.46 | $16.06 | $16.40 | $16.40 | 61,132 |
| 2021-12-14 | $16.95 | $16.95 | $16.22 | $16.39 | $16.39 | 122,174 |
| 2021-12-13 | $16.44 | $16.58 | $16.25 | $16.33 | $16.33 | 121,706 |
| 2021-12-10 | $16.87 | $16.87 | $16.30 | $16.35 | $16.35 | 103,360 |
| 2021-12-09 | $16.55 | $16.69 | $16.39 | $16.48 | $16.48 | 22,114 |
| 2021-12-08 | $16.70 | $16.70 | $16.32 | $16.47 | $16.47 | 67,716 |
| 2021-12-07 | $16.50 | $16.72 | $16.50 | $16.65 | $16.65 | 150,485 |
| 2021-12-06 | $16.17 | $16.28 | $16.14 | $16.28 | $16.28 | 74,872 |
| 2021-12-03 | $16.38 | $16.38 | $16.07 | $16.17 | $16.17 | 41,541 |
| 2021-12-02 | $15.89 | $16.01 | $15.64 | $15.76 | $15.76 | 138,023 |
| 2021-12-01 | $15.79 | $16.01 | $15.66 | $15.66 | $15.66 | 194,846 |
| 2021-11-30 | $16.16 | $16.23 | $15.84 | $15.89 | $15.89 | 410,787 |
| 2021-11-29 | $16.38 | $16.51 | $16.26 | $16.32 | $16.32 | 220,628 |
| 2021-11-26 | $16.96 | $16.96 | $15.95 | $16.50 | $16.50 | 32,039 |
| 2021-11-24 | $16.66 | $16.70 | $16.62 | $16.69 | $16.69 | 60,827 |
| 2021-11-23 | $16.61 | $16.61 | $16.06 | $16.17 | $16.17 | 43,162 |
| 2021-11-22 | $16.31 | $16.33 | $16.21 | $16.23 | $16.23 | 64,733 |
| 2021-11-19 | $16.35 | $16.39 | $16.31 | $16.33 | $16.33 | 37,407 |
| 2021-11-18 | $16.22 | $16.42 | $16.22 | $16.38 | $16.38 | 83,695 |
| 2021-11-17 | $15.66 | $16.30 | $15.66 | $16.22 | $16.22 | 60,637 |
| 2021-11-16 | $16.24 | $16.48 | $16.24 | $16.32 | $16.32 | 99,249 |
| 2021-11-15 | $16.50 | $16.52 | $16.45 | $16.45 | $16.45 | 60,955 |
| 2021-11-12 | $16.95 | $16.95 | $16.35 | $16.44 | $16.44 | 23,178 |
| 2021-11-11 | $16.54 | $16.76 | $16.54 | $16.67 | $16.67 | 77,656 |
| 2021-11-10 | $17.08 | $17.08 | $16.55 | $16.55 | $16.55 | 62,026 |
| 2021-11-09 | $17.45 | $17.45 | $17.39 | $17.39 | $17.39 | 73,288 |
| 2021-11-08 | $17.59 | $17.73 | $17.20 | $17.68 | $17.68 | 42,467 |
| 2021-11-05 | $17.78 | $17.80 | $17.77 | $17.80 | $17.80 | 34,338 |
| 2021-11-04 | $17.11 | $17.84 | $17.11 | $17.75 | $17.75 | 61,530 |
| 2021-11-03 | $17.64 | $17.88 | $17.64 | $17.70 | $17.70 | 39,265 |
| 2021-11-02 | $17.72 | $17.72 | $17.64 | $17.64 | $17.64 | 82,387 |
| 2021-11-01 | $17.79 | $17.92 | $17.75 | $17.84 | $17.84 | 53,764 |
| 2021-10-29 | $17.38 | $17.46 | $17.34 | $17.46 | $17.46 | 25,654 |
| 2021-10-28 | $17.55 | $17.60 | $17.50 | $17.58 | $17.58 | 32,556 |
| 2021-10-27 | $17.87 | $17.87 | $17.47 | $17.53 | $17.53 | 59,823 |
| 2021-10-26 | $17.37 | $17.47 | $17.36 | $17.38 | $17.38 | 90,539 |
| 2021-10-25 | $17.45 | $17.48 | $17.39 | $17.42 | $17.42 | 61,192 |
| 2021-10-22 | $17.66 | $17.70 | $17.64 | $17.70 | $17.70 | 30,945 |
| 2021-10-21 | $17.70 | $17.78 | $17.63 | $17.66 | $17.66 | 43,271 |
| 2021-10-20 | $17.74 | $17.98 | $17.74 | $17.87 | $17.87 | 21,982 |
| 2021-10-19 | $18.02 | $18.02 | $17.71 | $17.86 | $17.86 | 52,886 |
| 2021-10-18 | $18.24 | $18.24 | $17.73 | $17.81 | $17.81 | 44,913 |
| 2021-10-15 | $18.08 | $18.22 | $18.08 | $18.18 | $18.18 | 23,219 |
| 2021-10-14 | $18.42 | $18.42 | $18.23 | $18.34 | $18.34 | 46,554 |
| 2021-10-13 | $18.21 | $18.47 | $18.21 | $18.36 | $18.36 | 22,625 |
| 2021-10-12 | $18.05 | $18.42 | $18.05 | $18.33 | $18.33 | 35,862 |
| 2021-10-11 | $18.78 | $18.78 | $18.39 | $18.54 | $18.54 | 64,807 |
| 2021-10-08 | $18.84 | $18.84 | $18.56 | $18.58 | $18.58 | 24,668 |
| 2021-10-07 | $19.00 | $19.12 | $18.89 | $19.00 | $19.00 | 25,078 |
| 2021-10-06 | $18.64 | $18.96 | $18.64 | $18.96 | $18.96 | 48,235 |
| 2021-10-05 | $18.91 | $18.94 | $18.77 | $18.87 | $18.87 | 45,026 |
| 2021-10-04 | $18.85 | $18.89 | $18.62 | $18.68 | $18.68 | 44,600 |
| 2021-10-01 | $18.56 | $18.74 | $18.48 | $18.64 | $18.64 | 35,390 |
| 2021-09-30 | $18.70 | $18.72 | $18.57 | $18.71 | $18.71 | 30,255 |
| 2021-09-29 | $18.34 | $18.75 | $18.34 | $18.70 | $18.70 | 28,369 |
| 2021-09-28 | $18.56 | $18.75 | $18.54 | $18.65 | $18.65 | 21,603 |
| 2021-09-27 | $18.75 | $18.87 | $18.58 | $18.83 | $18.83 | 26,513 |
| 2021-09-24 | $18.49 | $18.91 | $18.49 | $18.64 | $18.64 | 28,246 |
| 2021-09-23 | $18.98 | $18.98 | $18.34 | $18.65 | $18.65 | 13,437 |
| 2021-09-22 | $18.76 | $18.80 | $18.63 | $18.73 | $18.73 | 46,155 |
| 2021-09-21 | $18.91 | $18.98 | $18.81 | $18.93 | $18.93 | 34,368 |
| 2021-09-20 | $18.84 | $19.21 | $18.63 | $18.77 | $18.77 | 50,241 |
| 2021-09-17 | $19.18 | $19.18 | $18.76 | $19.00 | $19.00 | 30,188 |
| 2021-09-16 | $19.18 | $19.18 | $18.76 | $19.09 | $19.09 | 39,609 |
| 2021-09-15 | $18.88 | $19.00 | $18.76 | $18.91 | $18.91 | 11,794 |
| 2021-09-14 | $19.53 | $19.53 | $19.05 | $19.14 | $19.14 | 34,631 |
| 2021-09-13 | $18.99 | $19.21 | $18.90 | $19.16 | $19.16 | 21,192 |
| 2021-09-10 | $18.34 | $18.98 | $18.34 | $18.82 | $18.82 | 19,534 |
| 2021-09-09 | $18.88 | $19.03 | $18.88 | $18.96 | $18.96 | 27,579 |
| 2021-09-08 | $18.61 | $18.75 | $18.52 | $18.60 | $18.60 | 61,529 |
| 2021-09-07 | $18.90 | $18.90 | $18.71 | $18.85 | $18.85 | 17,308 |
| 2021-09-03 | $18.73 | $18.87 | $18.70 | $18.86 | $18.86 | 26,277 |
| 2021-09-02 | $18.18 | $18.48 | $18.18 | $18.41 | $18.41 | 52,780 |
| 2021-09-01 | $18.67 | $18.67 | $18.47 | $18.51 | $18.51 | 42,615 |
| 2021-08-31 | $18.11 | $18.11 | $17.97 | $18.00 | $18.00 | 53,175 |
| 2021-08-30 | $18.05 | $18.34 | $17.96 | $18.06 | $18.06 | 31,509 |
| 2021-08-27 | $18.00 | $18.09 | $17.91 | $18.08 | $18.08 | 69,151 |
| 2021-08-26 | $17.94 | $18.00 | $17.90 | $17.91 | $17.91 | 33,909 |
| 2021-08-25 | $18.23 | $18.23 | $17.89 | $18.06 | $18.06 | 21,267 |
| 2021-08-24 | $18.18 | $18.75 | $18.09 | $18.24 | $18.24 | 70,292 |
| 2021-08-23 | $18.05 | $18.12 | $18.05 | $18.11 | $18.11 | 34,181 |
| 2021-08-20 | $18.01 | $18.11 | $17.91 | $18.11 | $18.11 | 21,297 |
| 2021-08-19 | $17.84 | $18.11 | $17.84 | $18.03 | $18.03 | 53,553 |
| 2021-08-18 | $17.33 | $18.07 | $17.33 | $17.80 | $17.80 | 70,436 |
| 2021-08-17 | $17.72 | $17.72 | $17.55 | $17.61 | $17.61 | 85,596 |
| 2021-08-16 | $17.35 | $17.64 | $17.35 | $17.61 | $17.61 | 36,054 |
| 2021-08-13 | $17.73 | $17.95 | $17.61 | $17.66 | $17.66 | 87,113 |
| 2021-08-12 | $17.72 | $17.83 | $17.61 | $17.78 | $17.78 | 153,740 |
| 2021-08-11 | $17.75 | $18.24 | $17.57 | $17.65 | $17.65 | 49,655 |
| 2021-08-10 | $17.75 | $17.75 | $17.45 | $17.55 | $17.55 | 124,488 |
| 2021-08-09 | $18.25 | $18.25 | $17.86 | $18.00 | $18.00 | 37,981 |
| 2021-08-06 | $18.00 | $18.04 | $17.90 | $18.00 | $18.00 | 45,171 |
| 2021-08-05 | $18.03 | $18.03 | $17.92 | $17.98 | $17.98 | 21,792 |
| 2021-08-04 | $18.44 | $18.44 | $18.09 | $18.09 | $18.09 | 27,700 |
| 2021-08-03 | $18.40 | $18.65 | $18.28 | $18.43 | $18.43 | 48,740 |
| 2021-08-02 | $18.62 | $18.62 | $18.27 | $18.34 | $18.34 | 87,997 |
| 2021-07-30 | $18.35 | $18.35 | $18.26 | $18.26 | $18.26 | 77,461 |
| 2021-07-29 | $19.15 | $19.15 | $18.53 | $18.55 | $18.55 | 63,959 |
| 2021-07-28 | $18.72 | $18.96 | $18.51 | $18.84 | $18.84 | 52,724 |
| 2021-07-27 | $18.99 | $19.04 | $18.86 | $18.95 | $18.95 | 38,907 |
| 2021-07-26 | $18.86 | $19.01 | $18.82 | $18.88 | $18.88 | 29,882 |
| 2021-07-23 | $18.94 | $18.94 | $18.84 | $18.89 | $18.89 | 39,924 |
| 2021-07-22 | $18.98 | $18.98 | $18.67 | $18.80 | $18.80 | 106,278 |
| 2021-07-21 | $18.78 | $18.91 | $18.57 | $18.80 | $18.80 | 32,232 |
| 2021-07-20 | $18.87 | $19.04 | $18.82 | $18.96 | $18.96 | 50,228 |
| 2021-07-19 | $18.85 | $19.15 | $18.42 | $18.52 | $18.52 | 38,051 |
| 2021-07-16 | $19.09 | $19.09 | $18.86 | $18.95 | $18.95 | 29,704 |
| 2021-07-15 | $19.38 | $19.39 | $19.26 | $19.32 | $19.32 | 15,121 |
| 2021-07-14 | $19.80 | $20.01 | $19.46 | $19.51 | $19.51 | 13,813 |
| 2021-07-13 | $19.48 | $19.67 | $19.33 | $19.37 | $19.37 | 21,158 |
| 2021-07-12 | $19.30 | $19.35 | $19.12 | $19.21 | $19.21 | 12,161 |
| 2021-07-09 | $18.90 | $19.30 | $18.90 | $19.26 | $19.26 | 22,996 |
| 2021-07-08 | $19.30 | $19.30 | $18.86 | $18.98 | $18.98 | 27,153 |
| 2021-07-07 | $19.98 | $19.98 | $19.30 | $19.38 | $19.38 | 17,592 |
| 2021-07-06 | $19.84 | $19.84 | $19.33 | $19.51 | $19.51 | 10,600 |
| 2021-07-02 | $19.53 | $19.61 | $19.50 | $19.50 | $19.50 | 9,434 |
| 2021-07-01 | $19.55 | $19.58 | $19.46 | $19.54 | $19.54 | 8,485 |
| 2021-06-30 | $20.00 | $20.00 | $19.48 | $19.56 | $19.56 | 13,588 |
| 2021-06-29 | $19.52 | $19.88 | $19.52 | $19.73 | $19.73 | 22,954 |
| 2021-06-28 | $19.90 | $20.06 | $19.71 | $19.72 | $19.72 | 13,277 |
| 2021-06-25 | $20.17 | $20.17 | $20.00 | $20.02 | $20.02 | 11,310 |
| 2021-06-24 | $19.89 | $19.98 | $19.76 | $19.89 | $19.89 | 14,152 |
| 2021-06-23 | $20.00 | $20.11 | $19.86 | $19.91 | $19.91 | 8,854 |
| 2021-06-22 | $20.21 | $20.25 | $20.10 | $20.16 | $20.16 | 38,836 |
| 2021-06-21 | $20.21 | $20.33 | $20.21 | $20.30 | $20.30 | 26,505 |
| 2021-06-18 | $20.52 | $20.90 | $20.43 | $20.52 | $20.52 | 14,705 |
| 2021-06-17 | $20.78 | $21.14 | $20.78 | $20.90 | $20.90 | 15,874 |
| 2021-06-16 | $20.97 | $21.00 | $20.79 | $20.88 | $20.88 | 8,684 |
| 2021-06-15 | $21.14 | $21.14 | $20.82 | $20.93 | $20.93 | 13,411 |
| 2021-06-14 | $20.90 | $20.94 | $20.59 | $20.87 | $20.87 | 10,042 |
| 2021-06-11 | $20.83 | $21.00 | $20.83 | $21.00 | $21.00 | 23,947 |
| 2021-06-10 | $20.83 | $21.15 | $20.83 | $21.15 | $21.15 | 6,485 |
| 2021-06-09 | $21.10 | $21.10 | $21.01 | $21.08 | $21.08 | 14,349 |
| 2021-06-08 | $20.58 | $20.89 | $20.58 | $20.85 | $20.85 | 17,643 |
| 2021-06-07 | $20.67 | $20.67 | $20.45 | $20.56 | $20.56 | 12,062 |
| 2021-06-04 | $20.62 | $20.67 | $20.51 | $20.51 | $20.51 | 10,962 |
| 2021-06-03 | $20.31 | $20.62 | $20.25 | $20.39 | $20.39 | 40,293 |
| 2021-06-02 | $19.55 | $19.75 | $19.55 | $19.70 | $19.70 | 24,740 |
| 2021-06-01 | $19.55 | $19.87 | $19.55 | $19.80 | $19.80 | 14,249 |
| 2021-05-28 | $20.01 | $20.28 | $20.01 | $20.28 | $20.28 | 51,961 |
| 2021-05-27 | $20.62 | $20.62 | $20.29 | $20.56 | $20.56 | 37,453 |
| 2021-05-26 | $20.28 | $20.36 | $20.27 | $20.36 | $20.36 | 30,833 |
| 2021-05-25 | $20.24 | $20.39 | $20.16 | $20.22 | $20.22 | 72,208 |
| 2021-05-24 | $20.33 | $20.38 | $20.08 | $20.34 | $20.34 | 15,726 |
| 2021-05-21 | $20.12 | $20.12 | $19.87 | $20.07 | $20.07 | 32,529 |
| 2021-05-20 | $19.96 | $19.96 | $19.77 | $19.90 | $19.90 | 31,786 |
| 2021-05-19 | $19.93 | $19.97 | $19.58 | $19.75 | $19.75 | 13,934 |
| 2021-05-18 | $19.66 | $20.26 | $19.66 | $20.04 | $20.04 | 32,474 |
| 2021-05-17 | $19.48 | $19.80 | $19.48 | $19.66 | $19.66 | 27,202 |
| 2021-05-14 | $19.45 | $19.73 | $19.08 | $19.70 | $19.70 | 34,101 |
| 2021-05-13 | $18.95 | $19.44 | $18.95 | $19.38 | $19.38 | 47,624 |
| 2021-05-12 | $18.91 | $19.14 | $18.85 | $18.93 | $18.93 | 48,710 |
| 2021-05-11 | $19.40 | $19.40 | $18.83 | $19.10 | $19.10 | 38,054 |
| 2021-05-10 | $19.05 | $19.44 | $19.05 | $19.26 | $19.26 | 21,646 |
| 2021-05-07 | $19.20 | $19.35 | $19.16 | $19.21 | $19.21 | 18,254 |
| 2021-05-06 | $18.78 | $18.92 | $18.67 | $18.74 | $18.74 | 103,090 |
| 2021-05-05 | $18.81 | $18.95 | $18.79 | $18.92 | $18.92 | 23,806 |
| 2021-05-04 | $18.34 | $19.13 | $18.34 | $18.81 | $18.81 | 25,049 |
| 2021-05-03 | $18.69 | $18.94 | $18.69 | $18.94 | $18.94 | 33,747 |
| 2021-04-30 | $18.27 | $19.06 | $18.27 | $18.60 | $18.60 | 307,545 |
| 2021-04-29 | $18.90 | $18.99 | $18.81 | $18.94 | $18.94 | 16,474 |
| 2021-04-28 | $18.79 | $19.12 | $18.79 | $18.94 | $18.94 | 39,910 |
| 2021-04-27 | $18.99 | $19.12 | $18.91 | $18.97 | $18.97 | 24,014 |
| 2021-04-26 | $19.82 | $19.82 | $19.04 | $19.16 | $19.16 | 18,655 |
| 2021-04-23 | $19.14 | $19.41 | $19.06 | $19.22 | $19.22 | 22,448 |
| 2021-04-22 | $18.69 | $18.96 | $18.69 | $18.77 | $18.77 | 44,126 |
| 2021-04-21 | $18.62 | $18.83 | $18.52 | $18.83 | $18.83 | 79,415 |
| 2021-04-20 | $18.79 | $19.00 | $18.67 | $18.71 | $18.71 | 58,911 |
| 2021-04-19 | $19.34 | $19.38 | $19.01 | $19.08 | $19.08 | 64,178 |
| 2021-04-16 | $19.00 | $19.26 | $19.00 | $19.26 | $19.26 | 24,758 |
| 2021-04-15 | $18.90 | $18.98 | $18.79 | $18.84 | $18.84 | 35,606 |
| 2021-04-14 | $18.64 | $18.77 | $18.64 | $18.77 | $18.77 | 42,002 |
| 2021-04-13 | $18.65 | $18.75 | $18.51 | $18.61 | $18.61 | 44,465 |
| 2021-04-12 | $18.77 | $18.81 | $18.65 | $18.81 | $18.81 | 119,664 |
| 2021-04-09 | $18.73 | $18.84 | $18.72 | $18.79 | $18.79 | 70,223 |
| 2021-04-08 | $18.20 | $18.90 | $18.20 | $18.84 | $18.84 | 25,892 |
| 2021-04-07 | $19.00 | $19.22 | $18.82 | $19.00 | $19.00 | 29,324 |
| 2021-04-06 | $19.20 | $19.20 | $19.02 | $19.09 | $19.09 | 34,678 |
| 2021-04-05 | $19.09 | $19.19 | $19.02 | $19.15 | $19.15 | 53,500 |
| 2021-04-01 | $19.14 | $19.14 | $19.00 | $19.10 | $19.10 | 22,694 |
| 2021-03-31 | $18.60 | $19.39 | $18.60 | $19.39 | $19.39 | 13,847 |
| 2021-03-30 | $19.80 | $19.91 | $19.73 | $19.79 | $19.79 | 26,211 |
| 2021-03-29 | $20.03 | $20.06 | $19.93 | $20.06 | $20.06 | 21,217 |
| 2021-03-26 | $19.86 | $20.10 | $19.86 | $20.10 | $20.10 | 67,499 |
| 2021-03-25 | $20.31 | $20.31 | $19.72 | $19.88 | $19.88 | 132,028 |
| 2021-03-24 | $19.88 | $20.05 | $19.60 | $19.99 | $19.99 | 287,776 |
| 2021-03-23 | $20.37 | $20.37 | $20.02 | $20.09 | $20.09 | 39,389 |
| 2021-03-22 | $20.53 | $20.53 | $20.03 | $20.31 | $20.31 | 9,886 |
| 2021-03-19 | $19.95 | $20.25 | $19.87 | $20.13 | $20.13 | 23,365 |
| 2021-03-18 | $19.99 | $20.05 | $19.88 | $19.91 | $19.91 | 28,413 |
| 2021-03-17 | $19.78 | $20.04 | $19.71 | $19.97 | $19.97 | 24,333 |
| 2021-03-16 | $19.81 | $19.90 | $19.73 | $19.78 | $19.78 | 35,722 |
| 2021-03-15 | $19.51 | $19.62 | $19.36 | $19.62 | $19.62 | 40,939 |
| 2021-03-12 | $19.41 | $19.49 | $19.33 | $19.49 | $19.49 | 11,756 |
| 2021-03-11 | $19.50 | $19.50 | $19.37 | $19.37 | $19.37 | 18,850 |
| 2021-03-10 | $19.90 | $19.97 | $19.88 | $19.94 | $19.94 | 19,178 |
| 2021-03-09 | $19.85 | $19.95 | $19.68 | $19.83 | $19.83 | 37,638 |
| 2021-03-08 | $19.60 | $19.68 | $19.49 | $19.62 | $19.62 | 19,064 |
| 2021-03-05 | $19.15 | $19.75 | $19.15 | $19.69 | $19.69 | 14,062 |
| 2021-03-04 | $19.92 | $19.92 | $19.55 | $19.66 | $19.66 | 23,001 |
| 2021-03-03 | $19.70 | $19.76 | $19.55 | $19.67 | $19.67 | 20,048 |
| 2021-03-02 | $19.66 | $19.66 | $19.51 | $19.58 | $19.58 | 36,258 |
| 2021-03-01 | $19.82 | $19.82 | $19.62 | $19.82 | $19.82 | 21,798 |
| 2021-02-26 | $19.74 | $19.98 | $19.74 | $19.93 | $19.93 | 23,156 |
| 2021-02-25 | $20.20 | $20.25 | $19.84 | $20.21 | $20.21 | 16,993 |
| 2021-02-24 | $19.97 | $20.23 | $19.97 | $20.20 | $20.20 | 16,993 |
| 2021-02-23 | $20.00 | $20.18 | $19.91 | $20.14 | $20.14 | 15,650 |
| 2021-02-22 | $20.07 | $20.22 | $20.07 | $20.07 | $20.07 | 17,147 |
| 2021-02-19 | $20.25 | $20.43 | $20.12 | $20.23 | $20.23 | 13,693 |
| 2021-02-18 | $19.86 | $20.46 | $19.84 | $19.98 | $19.98 | 10,825 |
| 2021-02-17 | $20.47 | $20.50 | $20.31 | $20.48 | $20.48 | 12,131 |
| 2021-02-16 | $21.35 | $21.35 | $20.79 | $20.90 | $20.90 | 14,283 |
| 2021-02-12 | $20.56 | $21.35 | $20.56 | $21.31 | $21.31 | 10,325 |
| 2021-02-11 | $21.43 | $21.63 | $21.22 | $21.31 | $21.31 | 12,239 |
| 2021-02-10 | $21.52 | $21.56 | $21.16 | $21.20 | $21.20 | 12,249 |
| 2021-02-09 | $21.16 | $21.34 | $21.16 | $21.20 | $21.20 | 12,249 |
| 2021-02-08 | $20.87 | $21.87 | $20.87 | $21.58 | $21.58 | 13,410 |
| 2021-02-05 | $20.88 | $21.00 | $20.60 | $20.71 | $20.71 | 17,041 |
| 2021-02-04 | $21.18 | $21.29 | $21.12 | $21.24 | $21.24 | 10,632 |
| 2021-02-03 | $21.36 | $21.36 | $21.12 | $21.18 | $21.18 | 12,358 |
| 2021-02-02 | $21.18 | $21.31 | $21.11 | $21.31 | $21.31 | 13,117 |
| 2021-02-01 | $21.53 | $21.56 | $21.43 | $21.56 | $21.56 | 11,782 |
| 2021-01-29 | $21.63 | $21.74 | $21.54 | $21.64 | $21.64 | 10,873 |
| 2021-01-28 | $22.09 | $22.23 | $22.00 | $22.21 | $22.21 | 23,723 |
| 2021-01-27 | $21.97 | $22.07 | $21.82 | $21.88 | $21.88 | 12,949 |
| 2021-01-26 | $22.15 | $22.28 | $22.15 | $22.26 | $22.26 | 7,085 |
| 2021-01-25 | $22.00 | $22.15 | $21.98 | $22.15 | $22.15 | 18,862 |
| 2021-01-22 | $22.16 | $22.31 | $22.16 | $22.31 | $22.31 | 9,145 |
| 2021-01-21 | $22.16 | $22.20 | $22.00 | $22.20 | $22.20 | 87,161 |
| 2021-01-20 | $21.86 | $22.05 | $21.86 | $22.05 | $22.05 | 58,344 |
| 2021-01-19 | $22.91 | $22.91 | $22.12 | $22.23 | $22.23 | 13,186 |
| 2021-01-15 | $22.58 | $22.58 | $22.20 | $22.42 | $22.42 | 8,975 |
| 2021-01-14 | $22.88 | $22.91 | $22.53 | $22.79 | $22.79 | 17,485 |
| 2021-01-13 | $22.26 | $22.36 | $22.16 | $22.36 | $22.36 | 7,668 |
| 2021-01-12 | $22.13 | $22.30 | $22.13 | $22.30 | $22.30 | 19,071 |
| 2021-01-11 | $22.25 | $22.25 | $22.03 | $22.21 | $22.21 | 16,178 |
| 2021-01-08 | $22.27 | $22.31 | $22.07 | $22.25 | $22.25 | 12,935 |
| 2021-01-07 | $22.21 | $22.37 | $22.21 | $22.32 | $22.32 | 9,767 |
| 2021-01-06 | $22.50 | $22.78 | $22.50 | $22.69 | $22.69 | 9,895 |
| 2021-01-05 | $23.01 | $23.15 | $23.01 | $23.15 | $23.15 | 7,777 |
| 2021-01-04 | $23.15 | $23.43 | $23.00 | $23.17 | $23.17 | 6,299 |
| 2020-12-31 | $23.46 | $23.80 | $23.46 | $23.80 | $23.80 | 3,086 |
| 2020-12-30 | $23.75 | $23.96 | $23.72 | $23.83 | $23.83 | 3,460 |
| 2020-12-29 | $23.95 | $23.95 | $23.67 | $23.74 | $23.74 | 8,702 |
| 2020-12-28 | $23.78 | $23.95 | $23.63 | $23.79 | $23.79 | 6,920 |
| 2020-12-24 | $23.42 | $23.42 | $23.32 | $23.34 | $23.34 | 1,871 |
| 2020-12-23 | $23.33 | $23.45 | $23.31 | $23.45 | $23.45 | 11,131 |
| 2020-12-22 | $23.44 | $23.44 | $23.30 | $23.32 | $23.32 | 11,657 |
| 2020-12-21 | $23.39 | $23.44 | $23.30 | $23.44 | $23.44 | 4,287 |
| 2020-12-18 | $23.49 | $23.63 | $23.49 | $23.61 | $23.61 | 10,076 |
| 2020-12-17 | $23.43 | $23.46 | $23.31 | $23.40 | $23.40 | 4,118 |
| 2020-12-16 | $23.44 | $23.60 | $23.44 | $23.56 | $23.56 | 6,919 |
| 2020-12-15 | $23.19 | $23.31 | $23.16 | $23.17 | $23.17 | 8,625 |
| 2020-12-14 | $22.79 | $22.89 | $22.75 | $22.82 | $22.82 | 4,462 |
| 2020-12-11 | $23.05 | $23.20 | $22.82 | $22.83 | $22.83 | 8,540 |
| 2020-12-10 | $23.38 | $23.40 | $23.20 | $23.37 | $23.37 | 3,710 |
| 2020-12-09 | $24.15 | $24.15 | $23.35 | $23.37 | $23.37 | 3,710 |
| 2020-12-08 | $23.52 | $23.68 | $23.49 | $23.67 | $23.67 | 20,229 |
| 2020-12-07 | $23.23 | $23.44 | $23.18 | $23.18 | $23.18 | 3,706 |
| 2020-12-04 | $22.89 | $23.61 | $22.89 | $23.55 | $23.55 | 9,221 |
| 2020-12-03 | $22.94 | $23.12 | $22.94 | $23.12 | $23.12 | 9,096 |
| 2020-12-02 | $22.65 | $22.87 | $22.65 | $22.87 | $22.87 | 9,947 |
| 2020-12-01 | $22.27 | $22.35 | $22.24 | $22.29 | $22.29 | 13,919 |
| 2020-11-30 | $21.90 | $22.01 | $21.77 | $21.77 | $21.77 | 14,372 |
| 2020-11-27 | $22.30 | $22.50 | $22.02 | $22.16 | $22.16 | 8,232 |
| 2020-11-25 | $21.71 | $21.90 | $21.60 | $21.89 | $21.89 | 10,504 |
| 2020-11-24 | $21.33 | $22.45 | $21.33 | $22.09 | $22.09 | 8,894 |
| 2020-11-23 | $22.21 | $22.21 | $21.73 | $21.80 | $21.80 | 9,222 |
| 2020-11-20 | $21.88 | $21.88 | $21.66 | $21.68 | $21.68 | 6,238 |
| 2020-11-19 | $21.68 | $21.68 | $21.44 | $21.45 | $21.45 | 6,547 |
| 2020-11-18 | $21.96 | $22.14 | $21.85 | $22.00 | $22.00 | 10,697 |
| 2020-11-17 | $21.68 | $21.80 | $21.68 | $21.80 | $21.80 | 8,132 |
| 2020-11-16 | $21.54 | $21.65 | $21.54 | $21.64 | $21.64 | 11,608 |
| 2020-11-13 | $21.00 | $21.00 | $20.62 | $20.91 | $20.91 | 10,207 |
| 2020-11-12 | $21.35 | $21.35 | $20.91 | $20.91 | $20.91 | 12,140 |
| 2020-11-11 | $20.99 | $21.10 | $20.83 | $20.83 | $20.83 | 8,614 |
| 2020-11-10 | $21.11 | $21.26 | $21.04 | $21.26 | $21.26 | 41,710 |
| 2020-11-09 | $20.75 | $20.89 | $20.44 | $20.80 | $20.80 | 16,804 |
| 2020-11-06 | $19.34 | $19.83 | $19.34 | $19.70 | $19.70 | 32,290 |
| 2020-11-05 | $19.00 | $19.05 | $18.85 | $18.85 | $18.85 | 28,248 |
| 2020-11-04 | $18.72 | $18.97 | $18.64 | $18.84 | $18.84 | 99,065 |
| 2020-11-03 | $18.84 | $18.95 | $18.78 | $18.91 | $18.91 | 82,973 |
| 2020-11-02 | $18.33 | $18.52 | $18.28 | $18.52 | $18.52 | 100,762 |
| 2020-10-30 | $18.12 | $18.19 | $18.08 | $18.18 | $18.18 | 42,174 |
| 2020-10-29 | $18.40 | $18.53 | $18.34 | $18.48 | $18.48 | 117,660 |
| 2020-10-28 | $18.55 | $18.55 | $18.37 | $18.37 | $18.37 | 44,308 |
| 2020-10-27 | $18.95 | $19.01 | $18.83 | $19.01 | $19.01 | 57,292 |
| 2020-10-26 | $19.10 | $19.10 | $18.71 | $18.72 | $18.72 | 18,145 |
| 2020-10-23 | $18.80 | $18.90 | $18.69 | $18.86 | $18.86 | 23,579 |
| 2020-10-22 | $18.53 | $18.83 | $18.53 | $18.71 | $18.71 | 137,403 |
| 2020-10-21 | $18.33 | $19.00 | $18.33 | $18.76 | $18.76 | 33,578 |
| 2020-10-20 | $18.22 | $18.57 | $18.22 | $18.42 | $18.42 | 61,882 |
| 2020-10-19 | $18.28 | $18.69 | $18.28 | $18.48 | $18.48 | 80,854 |
| 2020-10-16 | $18.49 | $18.49 | $18.39 | $18.43 | $18.43 | 54,376 |
| 2020-10-15 | $18.76 | $18.76 | $18.48 | $18.57 | $18.57 | 17,994 |
| 2020-10-14 | $19.00 | $19.15 | $18.96 | $19.15 | $19.15 | 54,607 |
| 2020-10-13 | $18.93 | $18.94 | $18.84 | $18.91 | $18.91 | 39,398 |
| 2020-10-12 | $18.80 | $18.93 | $18.80 | $18.92 | $18.92 | 18,269 |
| 2020-10-09 | $18.97 | $18.97 | $18.81 | $18.88 | $18.88 | 24,720 |
| 2020-10-08 | $18.73 | $18.93 | $18.73 | $18.87 | $18.87 | 15,105 |
| 2020-10-07 | $18.78 | $18.79 | $18.64 | $18.67 | $18.67 | 16,368 |
| 2020-10-06 | $18.90 | $18.92 | $18.75 | $18.80 | $18.80 | 91,366 |
| 2020-10-05 | $18.73 | $18.87 | $18.73 | $18.84 | $18.84 | 101,082 |
| 2020-10-02 | $18.22 | $18.35 | $18.21 | $18.35 | $18.35 | 51,261 |
| 2020-10-01 | $18.70 | $18.81 | $18.69 | $18.80 | $18.80 | 19,134 |
| 2020-09-30 | $18.77 | $18.85 | $18.70 | $18.85 | $18.85 | 37,519 |
| 2020-09-29 | $18.86 | $18.98 | $18.86 | $18.90 | $18.90 | 24,663 |
| 2020-09-28 | $18.99 | $19.07 | $18.90 | $19.06 | $19.06 | 30,519 |
| 2020-09-25 | $18.78 | $18.93 | $18.73 | $18.88 | $18.88 | 31,679 |
| 2020-09-24 | $18.65 | $18.81 | $18.61 | $18.65 | $18.65 | 40,329 |
| 2020-09-23 | $18.72 | $18.72 | $18.55 | $18.55 | $18.55 | 72,590 |
| 2020-09-22 | $18.56 | $18.61 | $18.36 | $18.61 | $18.61 | 39,461 |
| 2020-09-21 | $18.68 | $18.68 | $18.38 | $18.49 | $18.49 | 35,152 |
| 2020-09-18 | $18.88 | $19.01 | $18.76 | $18.81 | $18.81 | 20,132 |
| 2020-09-17 | $18.67 | $18.81 | $18.67 | $18.74 | $18.74 | 16,827 |
| 2020-09-16 | $19.07 | $19.07 | $18.95 | $18.97 | $18.97 | 25,572 |
| 2020-09-15 | $18.90 | $18.93 | $18.77 | $18.80 | $18.80 | 59,085 |
| 2020-09-14 | $19.28 | $19.29 | $19.09 | $19.13 | $19.13 | 21,078 |
| 2020-09-11 | $19.10 | $19.10 | $19.01 | $19.04 | $19.04 | 12,461 |
| 2020-09-10 | $19.03 | $19.05 | $18.86 | $18.96 | $18.96 | 42,598 |
| 2020-09-09 | $19.08 | $19.08 | $18.95 | $19.05 | $19.05 | 37,314 |
| 2020-09-08 | $19.32 | $19.32 | $19.01 | $19.13 | $19.13 | 16,842 |
| 2020-09-04 | $19.43 | $19.70 | $19.36 | $19.66 | $19.66 | 12,838 |
| 2020-09-03 | $19.74 | $19.74 | $19.48 | $19.48 | $19.48 | 12,704 |
| 2020-09-02 | $19.60 | $19.70 | $19.51 | $19.61 | $19.61 | 21,293 |
| 2020-09-01 | $19.50 | $19.56 | $19.42 | $19.47 | $19.47 | 50,271 |
| 2020-08-31 | $19.70 | $19.73 | $19.52 | $19.64 | $19.64 | 54,996 |
| 2020-08-28 | $19.22 | $19.47 | $19.22 | $19.35 | $19.35 | 28,944 |
| 2020-08-27 | $19.06 | $19.06 | $18.90 | $18.99 | $18.99 | 32,933 |
| 2020-08-26 | $18.85 | $18.92 | $18.79 | $18.91 | $18.91 | 18,460 |
| 2020-08-25 | $19.18 | $19.18 | $19.01 | $19.07 | $19.07 | 28,302 |
| 2020-08-24 | $19.57 | $19.57 | $19.43 | $19.50 | $19.50 | 12,870 |
| 2020-08-21 | $19.59 | $19.72 | $19.59 | $19.63 | $19.63 | 12,986 |
| 2020-08-20 | $19.72 | $19.99 | $19.62 | $19.99 | $19.99 | 50,461 |
| 2020-08-19 | $19.92 | $20.02 | $19.84 | $19.86 | $19.86 | 66,908 |
| 2020-08-18 | $19.88 | $19.98 | $19.86 | $19.92 | $19.92 | 22,644 |
| 2020-08-17 | $19.95 | $19.98 | $19.86 | $19.91 | $19.91 | 10,200 |
| 2020-08-14 | $19.80 | $19.80 | $19.76 | $19.80 | $19.80 | 7,935 |
| 2020-08-13 | $20.00 | $20.00 | $19.78 | $19.81 | $19.81 | 14,157 |
| 2020-08-12 | $19.69 | $19.88 | $19.69 | $19.84 | $19.84 | 71,255 |
| 2020-08-11 | $19.40 | $19.40 | $19.15 | $19.15 | $19.15 | 54,586 |
| 2020-08-10 | $19.00 | $19.15 | $18.98 | $19.15 | $19.15 | 25,187 |
| 2020-08-07 | $19.21 | $19.21 | $18.98 | $19.09 | $19.09 | 18,083 |
| 2020-08-06 | $19.32 | $19.37 | $19.26 | $19.35 | $19.35 | 9,126 |
| 2020-08-05 | $20.05 | $20.08 | $19.95 | $20.03 | $20.03 | 9,891 |
| 2020-08-04 | $19.69 | $19.95 | $19.69 | $19.93 | $19.93 | 70,423 |
| 2020-08-03 | $19.57 | $19.70 | $19.51 | $19.66 | $19.66 | 19,041 |
| 2020-07-31 | $19.46 | $19.46 | $19.31 | $19.39 | $19.39 | 25,260 |
| 2020-07-30 | $19.82 | $20.06 | $19.80 | $20.01 | $20.01 | 30,488 |
| 2020-07-29 | $20.06 | $20.07 | $19.90 | $20.06 | $20.06 | 32,582 |
| 2020-07-28 | $19.95 | $19.97 | $19.81 | $19.92 | $19.92 | 77,277 |
| 2020-07-27 | $19.85 | $19.89 | $19.82 | $19.85 | $19.85 | 147,874 |
| 2020-07-24 | $19.49 | $19.49 | $19.11 | $19.36 | $19.36 | 31,416 |
| 2020-07-23 | $19.54 | $19.54 | $19.20 | $19.24 | $19.24 | 30,260 |
| 2020-07-22 | $19.57 | $19.57 | $19.29 | $19.38 | $19.38 | 27,651 |
| 2020-07-21 | $19.58 | $19.79 | $19.58 | $19.74 | $19.74 | 57,226 |
| 2020-07-20 | $20.03 | $20.12 | $19.99 | $20.05 | $20.05 | 9,653 |
| 2020-07-17 | $20.13 | $20.15 | $19.98 | $20.15 | $20.15 | 18,300 |
| 2020-07-16 | $20.20 | $20.33 | $20.14 | $20.25 | $20.25 | 18,900 |
| 2020-07-15 | $19.92 | $20.13 | $19.92 | $20.00 | $20.00 | 10,000 |
| 2020-07-14 | $19.39 | $19.93 | $19.39 | $19.83 | $19.83 | 29,800 |
| 2020-07-13 | $19.83 | $20.01 | $19.80 | $19.81 | $19.81 | 11,400 |
| 2020-07-10 | $19.67 | $19.91 | $19.67 | $19.90 | $19.90 | 10,400 |
| 2020-07-09 | $19.80 | $19.80 | $19.53 | $19.62 | $19.62 | 20,800 |
| 2020-07-08 | $20.24 | $20.35 | $20.08 | $20.25 | $20.25 | 13,500 |
| 2020-07-07 | $21.08 | $21.08 | $20.71 | $20.71 | $20.71 | 73,200 |
| 2020-07-06 | $20.96 | $21.05 | $20.88 | $21.01 | $21.01 | 8,600 |
| 2020-07-02 | $21.01 | $21.01 | $20.87 | $20.98 | $20.98 | 36,200 |
| 2020-07-01 | $20.77 | $20.77 | $20.58 | $20.65 | $20.65 | 39,600 |
| 2020-06-30 | $21.25 | $21.25 | $21.15 | $21.22 | $21.22 | 45,600 |
| 2020-06-29 | $21.00 | $21.00 | $20.95 | $21.00 | $21.00 | 8,510 |
| 2020-06-26 | $21.05 | $21.39 | $21.00 | $21.05 | $21.05 | 26,051 |
| 2020-06-25 | $21.62 | $21.73 | $21.59 | $21.71 | $21.71 | 17,052 |
| 2020-06-24 | $21.13 | $21.16 | $20.93 | $21.13 | $21.13 | 6,971 |
| 2020-06-23 | $22.06 | $22.06 | $21.86 | $21.90 | $21.90 | 7,280 |
| 2020-06-22 | $21.88 | $21.95 | $21.81 | $21.95 | $21.95 | 4,720 |
| 2020-06-19 | $21.27 | $21.93 | $21.27 | $21.76 | $21.76 | 16,298 |
| 2020-06-18 | $21.95 | $21.95 | $21.77 | $21.89 | $21.89 | 10,778 |
| 2020-06-17 | $21.75 | $21.79 | $21.66 | $21.74 | $21.74 | 5,298 |
| 2020-06-16 | $21.90 | $21.90 | $21.57 | $21.84 | $21.84 | 16,320 |
| 2020-06-15 | $21.00 | $21.35 | $20.78 | $21.35 | $21.35 | 9,719 |
| 2020-06-12 | $21.04 | $21.17 | $20.84 | $21.17 | $21.17 | 37,964 |
| 2020-06-11 | $21.22 | $21.22 | $20.78 | $20.88 | $20.88 | 37,232 |
| 2020-06-10 | $21.48 | $21.61 | $21.39 | $21.52 | $21.52 | 11,669 |
| 2020-06-09 | $21.97 | $21.99 | $21.78 | $21.81 | $21.81 | 25,016 |
| 2020-06-08 | $21.84 | $22.10 | $21.84 | $22.10 | $22.10 | 9,565 |
| 2020-06-05 | $21.45 | $21.54 | $21.37 | $21.39 | $21.39 | 7,909 |
| 2020-06-04 | $21.56 | $21.64 | $21.42 | $21.62 | $21.62 | 32,689 |
| 2020-06-03 | $21.36 | $21.44 | $21.19 | $21.39 | $21.39 | 7,750 |
| 2020-06-02 | $21.56 | $21.68 | $21.43 | $21.63 | $21.63 | 29,449 |
| 2020-06-01 | $20.90 | $20.95 | $20.75 | $20.89 | $20.89 | 7,750 |
| 2020-05-29 | $20.48 | $20.54 | $20.30 | $20.54 | $20.54 | 9,201 |
| 2020-05-28 | $20.21 | $20.69 | $20.21 | $20.56 | $20.56 | 14,503 |
| 2020-05-27 | $19.88 | $20.00 | $19.75 | $19.90 | $19.90 | 45,978 |
| 2020-05-26 | $19.99 | $19.99 | $19.62 | $19.90 | $19.90 | 21,052 |
| 2020-05-22 | $18.93 | $19.04 | $18.81 | $18.98 | $18.98 | 12,379 |
| 2020-05-21 | $19.24 | $19.41 | $19.08 | $19.26 | $19.26 | 42,118 |
| 2020-05-20 | $19.43 | $19.46 | $19.22 | $19.39 | $19.39 | 46,546 |
| 2020-05-19 | $19.23 | $19.23 | $19.04 | $19.08 | $19.08 | 97,987 |
| 2020-05-18 | $19.28 | $19.28 | $18.85 | $19.25 | $19.25 | 60,405 |
| 2020-05-15 | $18.68 | $18.75 | $18.56 | $18.60 | $18.60 | 27,304 |
| 2020-05-14 | $18.50 | $18.70 | $18.23 | $18.55 | $18.55 | 22,446 |
| 2020-05-13 | $19.08 | $19.32 | $18.83 | $19.08 | $19.08 | 27,139 |
| 2020-05-12 | $19.05 | $19.63 | $19.05 | $19.40 | $19.40 | 36,043 |
| 2020-05-11 | $19.15 | $19.53 | $19.11 | $19.38 | $19.38 | 37,056 |
| 2020-05-08 | $19.45 | $19.45 | $19.35 | $19.40 | $19.40 | 28,120 |
| 2020-05-07 | $19.35 | $19.35 | $18.81 | $19.01 | $19.01 | 36,001 |
| 2020-05-06 | $19.02 | $19.04 | $18.85 | $18.91 | $18.91 | 14,311 |
| 2020-05-05 | $18.86 | $19.35 | $18.86 | $18.93 | $18.93 | 22,405 |
| 2020-05-04 | $18.50 | $18.97 | $18.50 | $18.65 | $18.65 | 36,027 |
| 2020-05-01 | $19.32 | $19.32 | $18.76 | $18.76 | $18.76 | 20,568 |
| 2020-04-30 | $19.35 | $19.45 | $19.04 | $19.21 | $19.21 | 18,534 |
| 2020-04-29 | $19.74 | $20.10 | $19.74 | $19.97 | $19.97 | 16,152 |
| 2020-04-28 | $19.64 | $19.85 | $19.50 | $19.50 | $19.50 | 113,303 |
| 2020-04-27 | $19.31 | $19.44 | $19.06 | $19.38 | $19.38 | 42,708 |
| 2020-04-24 | $19.15 | $19.20 | $18.98 | $19.20 | $19.20 | 24,489 |
| 2020-04-23 | $18.94 | $19.63 | $18.94 | $19.41 | $19.41 | 18,868 |
| 2020-04-22 | $19.06 | $19.36 | $18.73 | $19.07 | $19.07 | 32,103 |
| 2020-04-21 | $18.64 | $19.21 | $18.64 | $18.80 | $18.80 | 43,957 |
| 2020-04-20 | $19.50 | $19.50 | $18.85 | $19.20 | $19.20 | 51,132 |
| 2020-04-17 | $19.40 | $19.58 | $18.89 | $18.96 | $18.96 | 12,553 |
| 2020-04-16 | $18.54 | $19.34 | $18.54 | $19.01 | $19.01 | 442,763 |
| 2020-04-15 | $20.73 | $20.73 | $19.25 | $19.57 | $19.57 | 59,296 |
| 2020-04-14 | $19.55 | $19.68 | $19.40 | $19.41 | $19.41 | 44,422 |
| 2020-04-13 | $20.00 | $20.00 | $19.12 | $19.46 | $19.46 | 37,497 |
| 2020-04-09 | $20.62 | $20.62 | $19.78 | $20.23 | $20.23 | 26,662 |
| 2020-04-08 | $20.96 | $21.16 | $20.12 | $20.51 | $20.51 | 107,631 |
| 2020-04-07 | $19.90 | $20.35 | $19.30 | $19.34 | $19.34 | 41,807 |
| 2020-04-06 | $19.50 | $19.63 | $19.05 | $19.63 | $19.63 | 31,952 |
| 2020-04-03 | $19.00 | $19.51 | $19.00 | $19.08 | $19.08 | 33,094 |
| 2020-04-02 | $19.00 | $19.32 | $19.00 | $19.31 | $19.31 | 11,403 |
| 2020-04-01 | $18.51 | $19.86 | $18.51 | $19.00 | $19.00 | 22,859 |
| 2020-03-31 | $19.64 | $20.52 | $19.51 | $19.51 | $19.51 | 60,314 |
| 2020-03-30 | $20.20 | $21.76 | $20.20 | $21.26 | $21.26 | 101,081 |
| 2020-03-27 | $20.85 | $21.16 | $20.39 | $21.16 | $21.16 | 31,161 |
| 2020-03-26 | $20.15 | $20.91 | $20.15 | $20.59 | $20.59 | 15,423 |
| 2020-03-25 | $19.03 | $22.15 | $19.03 | $20.67 | $20.67 | 26,847 |
| 2020-03-24 | $17.57 | $19.55 | $17.57 | $19.43 | $19.43 | 22,870 |
| 2020-03-23 | $18.32 | $19.96 | $18.32 | $19.18 | $19.18 | 34,474 |
| 2020-03-20 | $19.66 | $21.74 | $19.66 | $20.88 | $20.88 | 24,528 |
| 2020-03-19 | $19.78 | $21.41 | $19.78 | $20.71 | $20.71 | 73,957 |
| 2020-03-18 | $18.10 | $20.00 | $18.10 | $19.61 | $19.61 | 29,853 |
| 2020-03-17 | $17.51 | $18.93 | $17.51 | $18.88 | $18.88 | 53,450 |
| 2020-03-16 | $16.20 | $17.43 | $16.20 | $16.86 | $16.86 | 59,128 |
| 2020-03-13 | $18.36 | $18.81 | $18.00 | $18.39 | $18.39 | 44,224 |
| 2020-03-12 | $18.09 | $19.42 | $18.00 | $18.48 | $18.48 | 48,447 |
| 2020-03-11 | $19.30 | $20.10 | $19.30 | $19.60 | $19.60 | 21,851 |
| 2020-03-10 | $19.65 | $20.09 | $19.15 | $19.63 | $19.63 | 56,741 |
| 2020-03-09 | $18.55 | $19.54 | $18.55 | $19.26 | $19.26 | 35,784 |
| 2020-03-06 | $19.66 | $19.94 | $19.66 | $19.72 | $19.72 | 21,292 |
| 2020-03-05 | $19.76 | $19.99 | $19.67 | $19.75 | $19.75 | 41,939 |
| 2020-03-04 | $19.59 | $19.80 | $19.36 | $19.75 | $19.75 | 32,146 |
| 2020-03-03 | $19.74 | $19.90 | $19.46 | $19.54 | $19.54 | 134,672 |
| 2020-03-02 | $19.00 | $19.76 | $19.00 | $19.76 | $19.76 | 35,037 |
| 2020-02-28 | $18.96 | $19.06 | $18.75 | $19.03 | $19.03 | 22,522 |
| 2020-02-27 | $19.43 | $19.54 | $19.18 | $19.18 | $19.18 | 25,715 |
| 2020-02-26 | $19.15 | $19.20 | $18.99 | $19.09 | $19.09 | 21,897 |
| 2020-02-25 | $19.09 | $19.10 | $18.76 | $18.91 | $18.91 | 56,904 |
| 2020-02-24 | $19.87 | $19.87 | $19.44 | $19.51 | $19.51 | 35,024 |
| 2020-02-21 | $20.05 | $20.05 | $19.87 | $19.92 | $19.92 | 15,828 |
| 2020-02-20 | $20.29 | $20.31 | $20.18 | $20.24 | $20.24 | 13,139 |
| 2020-02-19 | $20.67 | $20.82 | $20.51 | $20.56 | $20.56 | 11,334 |
| 2020-02-18 | $21.05 | $21.29 | $20.99 | $21.00 | $21.00 | 27,179 |
| 2020-02-14 | $22.90 | $23.00 | $22.83 | $22.91 | $22.91 | 32,984 |
| 2020-02-13 | $23.16 | $23.16 | $22.75 | $22.85 | $22.85 | 4,399 |
| 2020-02-12 | $22.80 | $23.17 | $22.80 | $23.17 | $23.17 | 3,675 |
| 2020-02-11 | $22.85 | $23.04 | $22.84 | $23.04 | $23.04 | 21,550 |
| 2020-02-10 | $22.56 | $22.79 | $22.56 | $22.74 | $22.74 | 11,936 |
| 2020-02-07 | $22.51 | $22.54 | $22.50 | $22.54 | $22.54 | 24,043 |
| 2020-02-06 | $23.00 | $23.00 | $22.97 | $22.99 | $22.99 | 8,443 |
| 2020-02-05 | $22.78 | $23.04 | $22.77 | $22.88 | $22.88 | 6,834 |
| 2020-02-04 | $22.25 | $22.40 | $22.25 | $22.34 | $22.34 | 30,500 |
| 2020-02-03 | $22.23 | $22.23 | $22.08 | $22.21 | $22.21 | 34,971 |
| 2020-01-31 | $22.23 | $22.23 | $21.84 | $21.91 | $21.91 | 12,233 |
| 2020-01-30 | $22.38 | $22.38 | $22.05 | $22.23 | $22.23 | 9,754 |
| 2020-01-29 | $22.61 | $22.61 | $22.53 | $22.58 | $22.58 | 12,060 |
| 2020-01-28 | $22.67 | $22.79 | $22.67 | $22.77 | $22.77 | 14,309 |
| 2020-01-27 | $22.30 | $22.43 | $22.25 | $22.38 | $22.38 | 6,412 |
| 2020-01-24 | $22.50 | $22.52 | $22.40 | $22.43 | $22.43 | 3,822 |
| 2020-01-23 | $22.80 | $22.80 | $22.39 | $22.50 | $22.50 | 6,199 |
| 2020-01-22 | $22.26 | $22.29 | $22.21 | $22.27 | $22.27 | 6,913 |
| 2020-01-21 | $22.22 | $22.22 | $22.15 | $22.19 | $22.19 | 6,500 |
| 2020-01-17 | $22.54 | $22.59 | $22.51 | $22.55 | $22.55 | 3,299 |
| 2020-01-16 | $22.64 | $22.69 | $22.64 | $22.66 | $22.66 | 143,784 |
| 2020-01-15 | $21.99 | $22.38 | $21.99 | $22.33 | $22.33 | 10,118 |
| 2020-01-14 | $21.67 | $22.40 | $21.67 | $22.19 | $22.19 | 5,768 |
| 2020-01-13 | $21.18 | $21.94 | $21.18 | $21.73 | $21.73 | 9,368 |
| 2020-01-10 | $21.75 | $21.75 | $21.57 | $21.65 | $21.65 | 4,971 |
| 2020-01-09 | $21.65 | $21.69 | $21.61 | $21.65 | $21.65 | 5,672 |
| 2020-01-08 | $21.85 | $21.85 | $21.41 | $21.56 | $21.56 | 2,332 |
| 2020-01-07 | $21.60 | $21.69 | $21.57 | $21.61 | $21.61 | 9,477 |
| 2020-01-06 | $21.48 | $21.52 | $21.45 | $21.52 | $21.52 | 6,179 |
| 2020-01-03 | $21.88 | $21.93 | $21.88 | $21.88 | $21.88 | 6,237 |
| 2020-01-02 | $22.02 | $22.08 | $21.98 | $22.02 | $22.02 | 7,215 |
| 2019-12-31 | $21.81 | $21.82 | $21.79 | $21.82 | $21.82 | 6,288 |
| 2019-12-30 | $21.91 | $21.91 | $21.42 | $21.78 | $21.78 | 11,358 |
| 2019-12-27 | $21.94 | $21.97 | $21.90 | $21.94 | $21.94 | 5,467 |
| 2019-12-26 | $22.45 | $22.55 | $22.40 | $22.55 | $22.55 | 4,085 |
| 2019-12-24 | $22.50 | $22.52 | $22.28 | $22.52 | $22.52 | 3,155 |
| 2019-12-23 | $22.69 | $22.81 | $22.56 | $22.63 | $22.63 | 5,453 |
| 2019-12-20 | $22.67 | $23.15 | $22.50 | $22.98 | $22.98 | 132,766 |
| 2019-12-19 | $22.72 | $22.91 | $22.61 | $22.72 | $22.72 | 5,018 |
| 2019-12-18 | $22.74 | $22.95 | $22.52 | $22.71 | $22.71 | 3,760 |
| 2019-12-17 | $22.84 | $22.85 | $22.75 | $22.80 | $22.80 | 4,622 |
| 2019-12-16 | $22.74 | $23.02 | $22.61 | $22.84 | $22.84 | 3,622 |
| 2019-12-13 | $22.65 | $22.85 | $22.57 | $22.85 | $22.85 | 3,282 |
| 2019-12-12 | $22.43 | $23.04 | $22.43 | $22.83 | $22.83 | 9,721 |
| 2019-12-11 | $22.77 | $22.85 | $22.59 | $22.85 | $22.85 | 5,350 |
| 2019-12-10 | $22.79 | $23.06 | $22.79 | $22.93 | $22.93 | 3,817 |
| 2019-12-09 | $22.95 | $23.17 | $22.73 | $22.79 | $22.79 | 6,823 |
| 2019-12-06 | $22.76 | $22.97 | $22.52 | $22.80 | $22.80 | 2,477 |
| 2019-12-05 | $22.41 | $22.42 | $22.05 | $22.23 | $22.23 | 13,092 |
| 2019-12-04 | $22.48 | $22.83 | $22.30 | $22.40 | $22.40 | 9,509 |
| 2019-12-03 | $22.19 | $22.45 | $22.04 | $22.45 | $22.45 | 3,447 |
| 2019-12-02 | $22.29 | $22.60 | $22.08 | $22.36 | $22.36 | 3,660 |
| 2019-11-29 | $22.29 | $22.42 | $22.07 | $22.42 | $22.42 | 2,225 |
| 2019-11-27 | $22.49 | $22.74 | $22.27 | $22.48 | $22.48 | 3,000 |
| 2019-11-26 | $22.56 | $22.83 | $22.45 | $22.60 | $22.60 | 4,765 |
| 2019-11-25 | $23.10 | $23.32 | $22.86 | $23.10 | $23.10 | 2,825 |
| 2019-11-22 | $22.78 | $22.90 | $22.77 | $22.86 | $22.86 | 2,070 |
| 2019-11-21 | $22.81 | $22.99 | $22.54 | $22.99 | $22.99 | 4,812 |
| 2019-11-20 | $23.14 | $23.33 | $23.00 | $23.00 | $23.00 | 2,137 |
| 2019-11-19 | $22.92 | $23.11 | $22.70 | $22.79 | $22.79 | 3,555 |
| 2019-11-18 | $23.17 | $23.37 | $23.05 | $23.05 | $23.05 | 4,929 |
| 2019-11-15 | $23.33 | $23.33 | $23.30 | $23.30 | $23.30 | 831 |
| 2019-11-14 | $23.17 | $23.37 | $23.01 | $23.17 | $23.17 | 3,675 |
| 2019-11-13 | $23.06 | $23.46 | $22.92 | $23.46 | $23.46 | 24,877 |
| 2019-11-12 | $23.56 | $23.69 | $23.56 | $23.67 | $23.67 | 5,671 |
| 2019-11-11 | $23.45 | $23.45 | $23.19 | $23.20 | $23.20 | 4,756 |
| 2019-11-08 | $22.91 | $23.00 | $22.73 | $23.00 | $23.00 | 4,806 |
| 2019-11-07 | $22.13 | $22.17 | $21.90 | $21.96 | $21.96 | 3,950 |
| 2019-11-06 | $21.04 | $21.23 | $21.00 | $21.08 | $21.08 | 6,509 |
| 2019-11-05 | $21.33 | $21.53 | $21.21 | $21.51 | $21.51 | 2,805 |
| 2019-11-04 | $21.35 | $21.47 | $21.16 | $21.47 | $21.47 | 9,866 |
| 2019-11-01 | $21.54 | $21.66 | $21.38 | $21.54 | $21.54 | 4,367 |
| 2019-10-31 | $21.23 | $21.43 | $21.02 | $21.21 | $21.21 | 14,895 |
| 2019-10-30 | $21.21 | $21.39 | $21.19 | $21.23 | $21.23 | 17,362 |
| 2019-10-29 | $20.93 | $21.09 | $20.75 | $20.80 | $20.80 | 3,553 |
| 2019-10-28 | $21.17 | $21.36 | $20.99 | $21.08 | $21.08 | 6,097 |
| 2019-10-25 | $21.16 | $21.29 | $21.02 | $21.29 | $21.29 | 4,427 |
| 2019-10-24 | $21.08 | $21.48 | $21.08 | $21.23 | $21.23 | 9,726 |
| 2019-10-23 | $21.57 | $21.57 | $21.02 | $21.21 | $21.21 | 6,876 |
| 2019-10-22 | $21.24 | $21.24 | $20.75 | $20.92 | $20.92 | 7,999 |
| 2019-10-21 | $20.87 | $21.04 | $20.71 | $20.81 | $20.81 | 10,146 |
| 2019-10-18 | $21.12 | $21.12 | $20.58 | $20.77 | $20.77 | 3,128 |
| 2019-10-17 | $21.33 | $21.33 | $21.11 | $21.25 | $21.25 | 7,087 |
| 2019-10-16 | $21.82 | $21.82 | $21.30 | $21.30 | $21.30 | 147,488 |
| 2019-10-15 | $21.32 | $21.49 | $21.16 | $21.37 | $21.37 | 7,458 |
| 2019-10-14 | $21.30 | $21.38 | $21.11 | $21.11 | $21.11 | 26,400 |
| 2019-10-11 | $20.85 | $21.30 | $20.85 | $21.26 | $21.26 | 46,331 |
| 2019-10-10 | $21.00 | $21.12 | $21.00 | $21.09 | $21.09 | 34,465 |
| 2019-10-09 | $21.06 | $21.18 | $20.97 | $21.12 | $21.12 | 3,485 |
| 2019-10-08 | $20.71 | $21.19 | $20.71 | $20.94 | $20.94 | 13,437 |
| 2019-10-07 | $21.60 | $21.60 | $21.10 | $21.22 | $21.22 | 5,719 |
| 2019-10-04 | $21.11 | $21.29 | $21.00 | $21.25 | $21.25 | 4,788 |
| 2019-10-03 | $20.91 | $21.16 | $20.91 | $21.09 | $21.09 | 8,653 |
| 2019-10-02 | $21.12 | $21.12 | $20.82 | $20.96 | $20.96 | 14,406 |
| 2019-10-01 | $21.11 | $21.37 | $20.92 | $20.98 | $20.98 | 24,466 |
| 2019-09-30 | $21.15 | $21.25 | $21.03 | $21.25 | $21.25 | 12,045 |
| 2019-09-27 | $21.30 | $21.54 | $21.19 | $21.54 | $21.54 | 9,990 |
| 2019-09-26 | $21.30 | $21.77 | $21.30 | $21.41 | $21.41 | 20,628 |
| 2019-09-25 | $21.49 | $21.49 | $21.18 | $21.42 | $21.42 | 7,349 |
| 2019-09-24 | $21.31 | $21.44 | $21.07 | $21.23 | $21.23 | 9,785 |
| 2019-09-23 | $20.45 | $21.01 | $20.45 | $20.76 | $20.76 | 10,092 |
| 2019-09-20 | $20.88 | $21.13 | $20.80 | $20.99 | $20.99 | 2,792 |
| 2019-09-19 | $21.40 | $21.40 | $21.00 | $21.13 | $21.13 | 11,500 |
| 2019-09-18 | $20.11 | $20.52 | $20.11 | $20.36 | $20.36 | 5,214 |
| 2019-09-17 | $20.80 | $20.80 | $20.49 | $20.65 | $20.65 | 7,299 |
| 2019-09-16 | $20.44 | $20.77 | $20.42 | $20.59 | $20.59 | 5,575 |
| 2019-09-13 | $20.39 | $20.49 | $20.39 | $20.40 | $20.40 | 32,552 |
| 2019-09-12 | $20.68 | $20.68 | $20.48 | $20.48 | $20.48 | 5,471 |
| 2019-09-11 | $19.66 | $20.10 | $19.66 | $20.04 | $20.04 | 26,356 |
| 2019-09-10 | $19.57 | $19.58 | $19.36 | $19.38 | $19.38 | 80,300 |
| 2019-09-09 | $19.59 | $19.75 | $19.55 | $19.55 | $19.55 | 7,837 |
| 2019-09-06 | $19.58 | $19.72 | $19.51 | $19.55 | $19.55 | 17,199 |
| 2019-09-05 | $19.63 | $19.67 | $19.57 | $19.57 | $19.57 | 33,122 |
| 2019-09-04 | $19.45 | $19.51 | $19.44 | $19.45 | $19.45 | 61,350 |
| 2019-09-03 | $19.53 | $19.53 | $19.27 | $19.38 | $19.38 | 13,140 |
| 2019-08-30 | $19.37 | $19.84 | $19.37 | $19.65 | $19.65 | 11,333 |
| 2019-08-29 | $19.52 | $19.64 | $19.41 | $19.41 | $19.41 | 20,178 |
| 2019-08-28 | $19.85 | $19.85 | $19.35 | $19.36 | $19.36 | 16,379 |
| 2019-08-27 | $19.43 | $19.65 | $19.40 | $19.50 | $19.50 | 37,776 |
| 2019-08-26 | $19.59 | $19.59 | $19.44 | $19.54 | $19.54 | 8,031 |
| 2019-08-23 | $19.70 | $19.70 | $19.50 | $19.60 | $19.60 | 14,056 |
| 2019-08-22 | $19.91 | $19.94 | $19.74 | $19.74 | $19.74 | 6,359 |
| 2019-08-21 | $19.86 | $20.03 | $19.86 | $19.88 | $19.88 | 15,257 |
| 2019-08-20 | $19.32 | $19.42 | $19.29 | $19.35 | $19.35 | 48,873 |
| 2019-08-19 | $19.63 | $19.69 | $19.56 | $19.56 | $19.56 | 16,258 |
| 2019-08-16 | $19.92 | $20.05 | $19.86 | $19.98 | $19.98 | 9,902 |
| 2019-08-15 | $19.89 | $19.94 | $19.85 | $19.87 | $19.87 | 26,552 |
| 2019-08-14 | $20.00 | $20.00 | $19.53 | $19.54 | $19.54 | 41,229 |
| 2019-08-13 | $20.43 | $20.47 | $20.35 | $20.35 | $20.35 | 6,523 |
| 2019-08-12 | $21.16 | $21.21 | $20.84 | $20.84 | $20.84 | 2,740 |
| 2019-08-09 | $21.36 | $21.46 | $20.95 | $20.95 | $20.95 | 10,763 |
| 2019-08-08 | $21.78 | $21.78 | $21.56 | $21.68 | $21.68 | 3,127 |
| 2019-08-07 | $21.18 | $21.53 | $21.18 | $21.28 | $21.28 | 10,142 |
| 2019-08-06 | $21.99 | $22.50 | $21.99 | $22.45 | $22.45 | 10,414 |
| 2019-08-05 | $22.36 | $22.37 | $21.87 | $21.98 | $21.98 | 5,043 |
| 2019-08-02 | $21.61 | $22.29 | $21.61 | $21.90 | $21.90 | 5,790 |
| 2019-08-01 | $22.33 | $22.33 | $21.96 | $22.13 | $22.13 | 15,222 |
| 2019-07-31 | $21.93 | $21.97 | $21.58 | $21.58 | $21.58 | 9,934 |
| 2019-07-30 | $21.71 | $21.94 | $21.61 | $21.73 | $21.73 | 94,500 |
| 2019-07-29 | $22.07 | $22.07 | $21.61 | $21.71 | $21.71 | 3,589 |
| 2019-07-26 | $21.69 | $21.71 | $21.44 | $21.57 | $21.57 | 7,619 |
| 2019-07-25 | $21.96 | $21.96 | $21.44 | $21.54 | $21.54 | 14,611 |
| 2019-07-24 | $22.02 | $22.02 | $21.80 | $21.91 | $21.91 | 5,035 |
| 2019-07-23 | $21.83 | $21.87 | $21.69 | $21.74 | $21.74 | 36,115 |
| 2019-07-22 | $21.70 | $21.88 | $21.52 | $21.71 | $21.71 | 7,861 |
| 2019-07-19 | $22.07 | $22.07 | $21.63 | $21.70 | $21.70 | 11,733 |
| 2019-07-18 | $21.41 | $21.41 | $21.02 | $21.07 | $21.07 | 8,784 |
| 2019-07-17 | $21.59 | $21.59 | $21.39 | $21.47 | $21.47 | 151,534 |
| 2019-07-16 | $21.27 | $21.47 | $21.10 | $21.10 | $21.10 | 9,528 |
| 2019-07-15 | $21.70 | $21.70 | $21.44 | $21.51 | $21.51 | 9,663 |
| 2019-07-12 | $21.19 | $21.70 | $21.19 | $21.60 | $21.60 | 8,696 |
| 2019-07-11 | $21.41 | $21.81 | $21.41 | $21.44 | $21.44 | 5,332 |
| 2019-07-10 | $21.81 | $21.81 | $21.63 | $21.73 | $21.73 | 11,532 |
| 2019-07-09 | $21.19 | $21.91 | $21.19 | $21.56 | $21.56 | 7,586 |
| 2019-07-08 | $21.47 | $21.73 | $21.35 | $21.44 | $21.44 | 22,812 |
| 2019-07-05 | $22.00 | $22.00 | $21.50 | $21.60 | $21.60 | 319,891 |
| 2019-07-03 | $21.64 | $21.95 | $21.64 | $21.90 | $21.90 | 207,018 |
| 2019-07-02 | $22.10 | $22.10 | $21.60 | $21.76 | $21.76 | 61,991 |
| 2019-07-01 | $21.58 | $21.58 | $21.27 | $21.36 | $21.36 | 464,811 |
| 2019-06-28 | $21.45 | $21.45 | $21.32 | $21.32 | $21.32 | 69,207 |
| 2019-06-27 | $21.39 | $21.60 | $21.39 | $21.50 | $21.50 | 112,735 |
| 2019-06-26 | $21.64 | $21.64 | $21.31 | $21.31 | $21.31 | 111,626 |
| 2019-06-25 | $21.65 | $21.92 | $21.65 | $21.84 | $21.84 | 19,102 |
| 2019-06-24 | $21.54 | $21.73 | $21.54 | $21.60 | $21.60 | 11,272 |
| 2019-06-21 | $21.31 | $21.61 | $21.31 | $21.61 | $21.61 | 64,120 |
| 2019-06-20 | $21.59 | $21.63 | $21.52 | $21.60 | $21.60 | 481,210 |
| 2019-06-19 | $20.94 | $21.36 | $20.94 | $21.28 | $21.28 | 57,253 |
| 2019-06-18 | $21.16 | $21.28 | $21.13 | $21.14 | $21.14 | 23,559 |
| 2019-06-17 | $21.12 | $21.16 | $21.03 | $21.03 | $21.03 | 9,506 |
| 2019-06-14 | $21.19 | $21.28 | $21.19 | $21.19 | $21.19 | 59,619 |
| 2019-06-13 | $21.26 | $21.34 | $21.17 | $21.20 | $21.20 | 9,465 |
| 2019-06-12 | $21.31 | $21.55 | $21.31 | $21.39 | $21.39 | 39,994 |
| 2019-06-11 | $21.54 | $21.64 | $21.50 | $21.50 | $21.50 | 48,022 |
| 2019-06-10 | $21.26 | $21.41 | $21.26 | $21.29 | $21.29 | 10,619 |
| 2019-06-07 | $20.77 | $21.19 | $20.77 | $20.79 | $20.79 | 11,976 |
| 2019-06-06 | $20.58 | $21.09 | $20.58 | $20.80 | $20.80 | 9,815 |
| 2019-06-05 | $21.25 | $21.48 | $21.05 | $21.26 | $21.26 | 14,577 |
| 2019-06-04 | $21.43 | $21.80 | $21.30 | $21.70 | $21.70 | 16,400 |
| 2019-06-03 | $21.85 | $22.19 | $21.65 | $21.75 | $21.75 | 11,281 |
| 2019-05-31 | $21.49 | $21.73 | $21.35 | $21.58 | $21.58 | 16,187 |
| 2019-05-30 | $21.66 | $21.66 | $21.24 | $21.24 | $21.24 | 13,835 |
| 2019-05-29 | $21.48 | $21.54 | $21.42 | $21.48 | $21.48 | 16,078 |
| 2019-05-28 | $21.54 | $21.80 | $21.54 | $21.55 | $21.55 | 10,335 |
| 2019-05-24 | $21.60 | $21.82 | $21.48 | $21.49 | $21.49 | 32,578 |
| 2019-05-23 | $21.03 | $21.24 | $20.77 | $20.90 | $20.90 | 41,110 |
| 2019-05-22 | $20.52 | $20.60 | $20.36 | $20.60 | $20.60 | 12,706 |
| 2019-05-21 | $20.61 | $21.01 | $20.61 | $20.70 | $20.70 | 30,847 |
| 2019-05-20 | $20.75 | $20.75 | $20.59 | $20.61 | $20.61 | 14,943 |
| 2019-05-17 | $20.39 | $20.48 | $20.30 | $20.43 | $20.43 | 12,893 |
| 2019-05-16 | $20.23 | $20.52 | $20.23 | $20.40 | $20.40 | 31,136 |
| 2019-05-15 | $20.29 | $20.38 | $20.20 | $20.34 | $20.34 | 23,533 |
| 2019-05-14 | $20.18 | $20.58 | $20.15 | $20.35 | $20.35 | 48,238 |
| 2019-05-13 | $20.39 | $20.39 | $19.91 | $20.00 | $20.00 | 28,828 |
| 2019-05-10 | $20.47 | $20.69 | $20.23 | $20.48 | $20.48 | 11,889 |
| 2019-05-09 | $21.47 | $21.90 | $21.47 | $21.79 | $21.79 | 17,225 |
| 2019-05-08 | $21.37 | $21.37 | $21.07 | $21.28 | $21.28 | 20,138 |
| 2019-05-07 | $22.27 | $22.27 | $22.03 | $22.09 | $22.09 | 17,898 |
| 2019-05-06 | $22.06 | $22.59 | $21.92 | $22.59 | $22.59 | 17,905 |
| 2019-05-03 | $22.03 | $22.50 | $21.91 | $22.38 | $22.38 | 6,082 |
| 2019-05-02 | $22.46 | $22.50 | $22.01 | $22.23 | $22.23 | 6,741 |
| 2019-05-01 | $22.07 | $22.60 | $22.03 | $22.59 | $22.59 | 10,750 |
| 2019-04-30 | $22.34 | $22.55 | $22.24 | $22.41 | $22.41 | 12,069 |
| 2019-04-29 | $22.32 | $22.59 | $22.32 | $22.50 | $22.50 | 8,994 |
| 2019-04-26 | $22.39 | $22.59 | $22.13 | $22.46 | $22.46 | 7,188 |
| 2019-04-25 | $22.43 | $22.63 | $22.28 | $22.30 | $22.30 | 9,398 |
| 2019-04-24 | $22.45 | $22.45 | $22.29 | $22.29 | $22.29 | 15,353 |
| 2019-04-23 | $22.75 | $22.75 | $22.36 | $22.65 | $22.65 | 15,315 |
| 2019-04-22 | $22.54 | $22.54 | $22.29 | $22.35 | $22.35 | 14,946 |
| 2019-04-18 | $22.50 | $22.58 | $22.29 | $22.44 | $22.44 | 23,381 |
| 2019-04-17 | $22.35 | $22.47 | $22.20 | $22.43 | $22.43 | 94,527 |
| 2019-04-16 | $22.89 | $22.89 | $22.69 | $22.83 | $22.83 | 171,995 |
| 2019-04-15 | $22.64 | $22.84 | $22.44 | $22.45 | $22.45 | 8,664 |
| 2019-04-12 | $22.72 | $22.85 | $22.56 | $22.71 | $22.71 | 16,768 |
| 2019-04-11 | $22.88 | $23.20 | $22.88 | $23.00 | $23.00 | 27,374 |
| 2019-04-10 | $22.85 | $23.07 | $22.66 | $22.91 | $22.91 | 11,092 |
| 2019-04-09 | $23.11 | $23.11 | $22.84 | $23.02 | $23.02 | 10,704 |
| 2019-04-08 | $23.58 | $23.58 | $23.20 | $23.34 | $23.34 | 6,779 |
| 2019-04-05 | $23.23 | $23.42 | $23.12 | $23.20 | $23.20 | 3,591 |
| 2019-04-04 | $23.15 | $23.35 | $23.12 | $23.14 | $23.14 | 27,728 |
| 2019-04-03 | $24.03 | $24.03 | $23.52 | $23.67 | $23.67 | 7,123 |
| 2019-04-02 | $23.96 | $24.10 | $23.93 | $23.96 | $23.96 | 11,327 |
| 2019-04-01 | $24.05 | $24.21 | $24.00 | $24.11 | $24.11 | 12,406 |
| 2019-03-29 | $24.00 | $24.15 | $24.00 | $24.09 | $24.09 | 258,884 |
| 2019-03-28 | $23.41 | $23.77 | $23.30 | $23.69 | $23.69 | 175,041 |
| 2019-03-27 | $23.54 | $23.95 | $23.54 | $23.71 | $23.71 | 28,967 |
| 2019-03-26 | $23.33 | $23.55 | $23.33 | $23.51 | $23.51 | 12,247 |
| 2019-03-25 | $23.29 | $23.49 | $23.11 | $23.49 | $23.49 | 5,661 |
| 2019-03-22 | $23.43 | $23.62 | $23.43 | $23.61 | $23.61 | 3,621 |
| 2019-03-21 | $23.21 | $23.41 | $23.02 | $23.32 | $23.32 | 4,895 |
| 2019-03-20 | $22.88 | $23.43 | $22.88 | $23.33 | $23.33 | 5,918 |
| 2019-03-19 | $22.96 | $23.18 | $22.79 | $22.90 | $22.90 | 10,770 |
| 2019-03-18 | $23.25 | $23.25 | $22.96 | $23.01 | $23.01 | 6,286 |
| 2019-03-15 | $22.83 | $22.96 | $22.67 | $22.94 | $22.94 | 6,310 |
| 2019-03-14 | $22.86 | $22.86 | $22.45 | $22.78 | $22.78 | 14,066 |
| 2019-03-13 | $22.90 | $23.09 | $22.70 | $22.90 | $22.90 | 5,748 |
| 2019-03-12 | $22.94 | $23.12 | $22.74 | $23.04 | $23.04 | 8,698 |
| 2019-03-11 | $22.87 | $23.41 | $22.87 | $23.24 | $23.24 | 7,191 |
| 2019-03-08 | $22.75 | $22.81 | $22.31 | $22.76 | $22.76 | 22,668 |
| 2019-03-07 | $22.00 | $22.23 | $21.95 | $22.01 | $22.01 | 7,654 |
| 2019-03-06 | $22.25 | $22.50 | $22.00 | $22.19 | $22.19 | 9,691 |
| 2019-03-05 | $22.05 | $22.30 | $22.05 | $22.20 | $22.20 | 8,808 |
| 2019-03-04 | $22.61 | $22.61 | $22.10 | $22.18 | $22.18 | 6,071 |
| 2019-03-01 | $22.20 | $22.56 | $22.19 | $22.39 | $22.39 | 7,479 |
| 2019-02-28 | $22.62 | $22.73 | $22.22 | $22.32 | $22.32 | 21,216 |
| 2019-02-27 | $22.85 | $22.85 | $22.67 | $22.74 | $22.74 | 12,121 |
| 2019-02-26 | $22.47 | $22.70 | $22.47 | $22.66 | $22.66 | 15,687 |
| 2019-02-25 | $22.79 | $22.90 | $22.48 | $22.68 | $22.68 | 17,517 |
| 2019-02-22 | $22.80 | $22.80 | $22.47 | $22.61 | $22.61 | 10,137 |
| 2019-02-21 | $23.31 | $23.32 | $22.80 | $22.87 | $22.87 | 6,189 |
| 2019-02-20 | $23.91 | $23.91 | $22.88 | $23.43 | $23.43 | 16,041 |
| 2019-02-19 | $23.59 | $23.59 | $22.96 | $23.59 | $23.59 | 11,575 |
| 2019-02-15 | $23.42 | $23.42 | $22.90 | $23.00 | $23.00 | 5,708 |
| 2019-02-14 | $24.27 | $24.36 | $23.61 | $24.16 | $24.16 | 7,941 |
| 2019-02-13 | $23.86 | $24.22 | $23.69 | $23.91 | $23.91 | 4,343 |
| 2019-02-12 | $23.80 | $24.47 | $23.80 | $24.30 | $24.30 | 13,318 |
| 2019-02-11 | $22.82 | $23.50 | $22.82 | $23.19 | $23.19 | 20,327 |
| 2019-02-08 | $22.76 | $23.31 | $22.76 | $23.27 | $23.27 | 291,692 |
| 2019-02-07 | $24.22 | $24.22 | $23.85 | $23.89 | $23.89 | 4,156 |
| 2019-02-06 | $25.25 | $25.25 | $24.69 | $24.97 | $24.97 | 7,658 |
| 2019-02-05 | $23.68 | $24.49 | $23.68 | $24.21 | $24.21 | 3,910 |
| 2019-02-04 | $24.07 | $24.60 | $24.04 | $24.06 | $24.06 | 9,309 |
| 2019-02-01 | $24.04 | $24.12 | $23.93 | $23.93 | $23.93 | 22,206 |
| 2019-01-31 | $23.63 | $24.23 | $23.63 | $23.82 | $23.82 | 15,005 |
| 2019-01-30 | $23.59 | $23.79 | $23.14 | $23.78 | $23.78 | 11,052 |
| 2019-01-29 | $24.37 | $24.37 | $23.51 | $23.65 | $23.65 | 54,704 |
| 2019-01-28 | $23.81 | $23.81 | $23.20 | $23.63 | $23.63 | 29,804 |
| 2019-01-25 | $23.82 | $23.82 | $23.55 | $23.59 | $23.59 | 16,191 |
| 2019-01-24 | $23.05 | $23.25 | $23.05 | $23.19 | $23.19 | 12,156 |
| 2019-01-23 | $22.67 | $23.39 | $22.65 | $23.07 | $23.07 | 28,201 |
| 2019-01-22 | $23.48 | $23.52 | $22.96 | $23.13 | $23.13 | 28,360 |
| 2019-01-18 | $22.96 | $23.11 | $22.92 | $23.11 | $23.11 | 14,706 |
| 2019-01-17 | $22.75 | $22.95 | $22.32 | $22.70 | $22.70 | 12,705 |
| 2019-01-16 | $22.75 | $22.78 | $22.18 | $22.48 | $22.48 | 11,496 |
| 2019-01-15 | $22.03 | $22.73 | $22.03 | $22.43 | $22.43 | 21,733 |
| 2019-01-14 | $22.52 | $22.52 | $21.80 | $22.35 | $22.35 | 88,625 |
| 2019-01-11 | $22.26 | $22.65 | $21.76 | $22.63 | $22.63 | 135,523 |
| 2019-01-10 | $21.74 | $22.27 | $21.62 | $21.93 | $21.93 | 25,978 |
| 2019-01-09 | $22.10 | $22.20 | $21.99 | $22.10 | $22.10 | 7,869 |
| 2019-01-08 | $21.21 | $21.75 | $21.21 | $21.68 | $21.68 | 52,619 |
| 2019-01-07 | $21.65 | $22.23 | $21.63 | $22.02 | $22.02 | 24,619 |
| 2019-01-04 | $21.29 | $21.75 | $21.25 | $21.61 | $21.61 | 21,830 |
| 2019-01-03 | $21.16 | $21.21 | $20.90 | $21.08 | $21.08 | 16,466 |
| 2019-01-02 | $21.22 | $21.22 | $20.49 | $20.95 | $20.95 | 18,380 |
| 2018-12-31 | $20.62 | $20.99 | $20.46 | $20.78 | $20.78 | 86,148 |
| 2018-12-28 | $20.57 | $20.99 | $20.42 | $20.89 | $20.89 | 37,219 |
| 2018-12-27 | $21.18 | $21.18 | $20.63 | $20.92 | $20.92 | 50,074 |
| 2018-12-26 | $19.71 | $20.78 | $19.71 | $20.43 | $20.43 | 52,332 |
| 2018-12-24 | $21.25 | $21.35 | $20.68 | $21.02 | $21.02 | 19,977 |
| 2018-12-21 | $20.68 | $21.26 | $20.68 | $21.03 | $21.03 | 36,827 |
| 2018-12-20 | $20.96 | $21.10 | $20.76 | $21.10 | $21.10 | 32,338 |
| 2018-12-19 | $21.01 | $21.55 | $20.76 | $21.00 | $21.00 | 24,800 |
| 2018-12-18 | $20.80 | $21.17 | $20.71 | $20.74 | $20.74 | 50,047 |
| 2018-12-17 | $20.75 | $21.04 | $20.75 | $20.84 | $20.84 | 49,205 |
| 2018-12-14 | $20.96 | $21.14 | $20.75 | $20.75 | $20.75 | 27,298 |
| 2018-12-13 | $21.28 | $22.03 | $21.28 | $21.39 | $21.39 | 34,718 |
| 2018-12-12 | $21.57 | $21.94 | $21.20 | $21.38 | $21.38 | 36,004 |
| 2018-12-11 | $21.13 | $21.45 | $21.00 | $21.14 | $21.14 | 140,071 |
| 2018-12-10 | $21.49 | $21.79 | $21.35 | $21.48 | $21.48 | 36,468 |
| 2018-12-07 | $22.23 | $22.56 | $22.20 | $22.36 | $22.36 | 47,406 |
| 2018-12-06 | $22.09 | $23.09 | $22.09 | $22.65 | $22.65 | 160,615 |
| 2018-12-04 | $22.94 | $23.74 | $22.94 | $23.15 | $23.15 | 55,726 |
| 2018-12-03 | $23.57 | $24.32 | $23.57 | $23.88 | $23.88 | 214,497 |
| 2018-11-30 | $23.84 | $23.84 | $23.27 | $23.70 | $23.70 | 152,937 |
| 2018-11-29 | $24.05 | $24.13 | $23.94 | $23.94 | $23.94 | 25,509 |
| 2018-11-28 | $23.60 | $24.42 | $23.60 | $24.29 | $24.29 | 247,907 |
| 2018-11-27 | $23.82 | $23.91 | $23.71 | $23.81 | $23.81 | 39,877 |
| 2018-11-26 | $24.65 | $24.65 | $24.27 | $24.30 | $24.30 | 107,271 |
| 2018-11-23 | $24.00 | $24.00 | $23.46 | $23.46 | $23.46 | 2,480 |
| 2018-11-21 | $23.45 | $23.55 | $23.38 | $23.49 | $23.49 | 11,510 |
| 2018-11-20 | $22.77 | $22.89 | $22.54 | $22.65 | $22.65 | 94,893 |
| 2018-11-19 | $23.11 | $23.11 | $22.44 | $22.76 | $22.76 | 460,163 |
| 2018-11-16 | $22.36 | $22.85 | $22.36 | $22.80 | $22.80 | 78,830 |
| 2018-11-15 | $22.60 | $22.65 | $22.15 | $22.59 | $22.59 | 13,441 |
| 2018-11-14 | $22.40 | $22.55 | $22.06 | $22.40 | $22.40 | 19,389 |
| 2018-11-13 | $22.94 | $22.94 | $22.21 | $22.54 | $22.54 | 21,758 |
| 2018-11-12 | $22.43 | $23.10 | $22.43 | $22.82 | $22.82 | 22,640 |
| 2018-11-09 | $22.29 | $22.99 | $22.29 | $22.97 | $22.97 | 7,184 |
| 2018-11-08 | $22.74 | $23.29 | $22.74 | $22.91 | $22.91 | 7,090 |
| 2018-11-07 | $22.61 | $22.88 | $22.45 | $22.83 | $22.83 | 9,517 |
| 2018-11-06 | $23.86 | $24.19 | $23.75 | $23.83 | $23.83 | 13,588 |
| 2018-11-05 | $23.99 | $23.99 | $23.35 | $23.61 | $23.61 | 7,663 |
| 2018-11-02 | $23.56 | $23.93 | $23.56 | $23.84 | $23.84 | 15,004 |
| 2018-11-01 | $23.81 | $24.06 | $23.66 | $23.87 | $23.87 | 10,249 |
| 2018-10-31 | $23.46 | $23.91 | $23.42 | $23.78 | $23.78 | 10,320 |
| 2018-10-30 | $23.09 | $23.62 | $23.09 | $23.52 | $23.52 | 20,880 |
| 2018-10-29 | $23.43 | $23.90 | $23.23 | $23.47 | $23.47 | 22,563 |
| 2018-10-26 | $23.16 | $23.51 | $23.16 | $23.37 | $23.37 | 14,074 |
| 2018-10-25 | $23.29 | $23.93 | $23.27 | $23.62 | $23.62 | 16,987 |
| 2018-10-24 | $23.77 | $23.93 | $23.34 | $23.89 | $23.89 | 37,227 |
| 2018-10-23 | $23.74 | $24.00 | $23.47 | $23.89 | $23.89 | 25,968 |
| 2018-10-22 | $24.17 | $24.17 | $23.37 | $23.82 | $23.82 | 19,886 |
| 2018-10-19 | $23.82 | $23.82 | $23.59 | $23.71 | $23.71 | 5,719 |
| 2018-10-18 | $23.77 | $23.77 | $23.27 | $23.70 | $23.70 | 35,863 |
| 2018-10-17 | $23.35 | $24.10 | $23.35 | $23.72 | $23.72 | 68,201 |
| 2018-10-16 | $23.53 | $23.73 | $23.51 | $23.62 | $23.62 | 155,665 |
| 2018-10-15 | $22.80 | $23.30 | $22.80 | $23.24 | $23.24 | 29,029 |
| 2018-10-12 | $24.09 | $24.11 | $23.88 | $24.11 | $24.11 | 29,236 |
| 2018-10-11 | $24.00 | $24.18 | $23.90 | $23.97 | $23.97 | 14,934 |
| 2018-10-10 | $25.54 | $25.54 | $24.75 | $24.77 | $24.77 | 12,403 |
| 2018-10-09 | $24.53 | $24.82 | $24.53 | $24.76 | $24.76 | 17,032 |
| 2018-10-08 | $24.50 | $24.82 | $24.50 | $24.78 | $24.78 | 13,286 |
| 2018-10-05 | $24.82 | $24.82 | $24.58 | $24.64 | $24.64 | 14,366 |
| 2018-10-04 | $24.73 | $24.74 | $24.29 | $24.47 | $24.47 | 23,235 |
| 2018-10-03 | $25.20 | $25.20 | $25.01 | $25.03 | $25.03 | 7,959 |
| 2018-10-02 | $25.73 | $25.87 | $25.73 | $25.83 | $25.83 | 14,314 |
| 2018-10-01 | $26.22 | $26.22 | $25.86 | $25.94 | $25.94 | 4,984 |
| 2018-09-28 | $26.04 | $26.04 | $25.66 | $25.69 | $25.69 | 7,384 |
| 2018-09-27 | $25.96 | $26.11 | $25.96 | $26.06 | $26.06 | 62,253 |
| 2018-09-26 | $26.34 | $26.43 | $26.30 | $26.30 | $26.30 | 9,646 |
| 2018-09-25 | $26.41 | $26.54 | $26.40 | $26.44 | $26.44 | 13,128 |
| 2018-09-24 | $26.34 | $26.34 | $25.44 | $25.97 | $25.97 | 12,039 |
| 2018-09-21 | $26.33 | $26.33 | $25.82 | $25.93 | $25.93 | 10,186 |
| 2018-09-20 | $25.85 | $25.85 | $25.75 | $25.84 | $25.84 | 12,256 |
| 2018-09-19 | $25.53 | $26.09 | $25.53 | $25.87 | $25.87 | 106,213 |
| 2018-09-18 | $24.92 | $25.78 | $24.92 | $25.47 | $25.47 | 34,814 |
| 2018-09-17 | $25.06 | $25.28 | $25.06 | $25.18 | $25.18 | 82,153 |
| 2018-09-14 | $25.09 | $25.28 | $24.70 | $25.20 | $25.20 | 19,972 |
| 2018-09-13 | $25.39 | $25.39 | $24.98 | $25.07 | $25.07 | 15,573 |
| 2018-09-12 | $24.90 | $24.90 | $24.60 | $24.74 | $24.74 | 14,637 |
| 2018-09-11 | $24.24 | $24.52 | $24.24 | $24.52 | $24.52 | 32,837 |
| 2018-09-10 | $23.52 | $23.83 | $23.52 | $23.80 | $23.80 | 24,913 |
| 2018-09-07 | $23.95 | $23.95 | $23.69 | $23.95 | $23.95 | 6,088 |
| 2018-09-06 | $24.30 | $24.30 | $24.18 | $24.21 | $24.21 | 5,477 |
| 2018-09-05 | $24.34 | $24.42 | $24.28 | $24.33 | $24.33 | 18,880 |
| 2018-09-04 | $24.53 | $24.60 | $24.52 | $24.55 | $24.55 | 5,758 |
| 2018-08-31 | $24.65 | $24.70 | $24.61 | $24.62 | $24.62 | 7,251 |
| 2018-08-30 | $24.35 | $24.44 | $24.34 | $24.39 | $24.39 | 10,326 |
| 2018-08-29 | $24.20 | $24.29 | $24.20 | $24.27 | $24.27 | 12,291 |
| 2018-08-28 | $23.44 | $23.54 | $23.37 | $23.37 | $23.37 | 37,421 |
| 2018-08-27 | $24.00 | $24.00 | $23.55 | $23.59 | $23.59 | 34,840 |
| 2018-08-24 | $23.40 | $23.54 | $23.24 | $23.43 | $23.43 | 35,687 |
| 2018-08-23 | $23.07 | $23.15 | $23.07 | $23.13 | $23.13 | 20,926 |
| 2018-08-22 | $23.61 | $23.61 | $23.13 | $23.13 | $23.13 | 7,502 |
| 2018-08-21 | $23.05 | $23.25 | $23.02 | $23.06 | $23.06 | 29,371 |
| 2018-08-20 | $23.16 | $23.16 | $22.97 | $23.16 | $23.16 | 18,595 |
| 2018-08-17 | $23.02 | $23.15 | $23.02 | $23.06 | $23.06 | 16,414 |
| 2018-08-16 | $23.14 | $23.14 | $22.89 | $23.05 | $23.05 | 38,174 |
| 2018-08-15 | $22.68 | $22.78 | $22.58 | $22.70 | $22.70 | 24,719 |
| 2018-08-14 | $23.39 | $23.45 | $23.33 | $23.37 | $23.37 | 31,149 |
| 2018-08-13 | $23.30 | $23.39 | $23.24 | $23.30 | $23.30 | 20,457 |
| 2018-08-10 | $23.24 | $23.26 | $23.15 | $23.21 | $23.21 | 12,918 |
| 2018-08-09 | $23.35 | $23.35 | $23.26 | $23.26 | $23.26 | 9,166 |
| 2018-08-08 | $23.24 | $23.27 | $23.16 | $23.25 | $23.25 | 7,959 |
| 2018-08-07 | $24.71 | $24.71 | $24.56 | $24.62 | $24.62 | 38,556 |
| 2018-08-06 | $24.76 | $24.76 | $24.60 | $24.71 | $24.71 | 11,941 |
| 2018-08-03 | $25.02 | $25.18 | $25.02 | $25.18 | $25.18 | 13,309 |
| 2018-08-02 | $25.65 | $25.68 | $25.58 | $25.59 | $25.59 | 6,423 |
| 2018-08-01 | $25.77 | $25.90 | $25.77 | $25.79 | $25.79 | 6,540 |
| 2018-07-31 | $25.85 | $25.85 | $25.72 | $25.72 | $25.72 | 11,027 |
| 2018-07-30 | $26.48 | $26.70 | $26.48 | $26.60 | $26.60 | 10,340 |
| 2018-07-27 | $26.47 | $26.57 | $26.46 | $26.49 | $26.49 | 10,886 |
| 2018-07-26 | $26.96 | $26.96 | $26.80 | $26.93 | $26.93 | 3,611 |
| 2018-07-25 | $27.26 | $27.26 | $26.76 | $26.85 | $26.85 | 19,825 |
| 2018-07-24 | $27.46 | $27.46 | $27.20 | $27.25 | $27.25 | 25,700 |
| 2018-07-23 | $27.90 | $27.90 | $27.66 | $27.75 | $27.75 | 14,691 |
| 2018-07-20 | $27.12 | $27.24 | $27.12 | $27.21 | $27.21 | 5,573 |
| 2018-07-19 | $26.50 | $26.62 | $26.50 | $26.58 | $26.58 | 11,521 |
| 2018-07-18 | $26.58 | $26.64 | $26.55 | $26.63 | $26.63 | 14,987 |
| 2018-07-17 | $26.57 | $26.75 | $26.55 | $26.74 | $26.74 | 14,298 |
| 2018-07-16 | $26.06 | $26.06 | $25.97 | $26.04 | $26.04 | 20,577 |
| 2018-07-13 | $26.27 | $26.27 | $25.86 | $26.00 | $26.00 | 11,293 |
| 2018-07-12 | $25.80 | $25.80 | $25.69 | $25.73 | $25.73 | 19,740 |
| 2018-07-11 | $25.91 | $25.91 | $25.70 | $25.80 | $25.80 | 9,885 |
| 2018-07-10 | $26.07 | $26.07 | $26.00 | $26.03 | $26.03 | 29,256 |
| 2018-07-09 | $26.46 | $26.46 | $26.37 | $26.43 | $26.43 | 20,119 |
| 2018-07-06 | $26.27 | $26.41 | $26.24 | $26.35 | $26.35 | 26,436 |
| 2018-07-05 | $26.26 | $26.43 | $26.26 | $26.42 | $26.42 | 12,350 |
| 2018-07-03 | $26.43 | $26.43 | $26.12 | $26.12 | $26.12 | 10,906 |
| 2018-07-02 | $26.06 | $26.24 | $25.89 | $26.12 | $26.12 | 22,064 |
| 2018-06-29 | $26.81 | $26.81 | $26.69 | $26.75 | $26.75 | 12,406 |
| 2018-06-28 | $26.58 | $26.72 | $26.58 | $26.67 | $26.67 | 16,955 |
| 2018-06-27 | $26.51 | $26.59 | $26.44 | $26.44 | $26.44 | 9,104 |
| 2018-06-26 | $27.21 | $27.21 | $26.73 | $26.81 | $26.81 | 8,588 |
| 2018-06-25 | $27.17 | $27.17 | $26.59 | $26.75 | $26.75 | 7,391 |
| 2018-06-22 | $27.58 | $27.64 | $27.55 | $27.62 | $27.62 | 3,572 |
| 2018-06-21 | $27.60 | $27.60 | $27.45 | $27.60 | $27.60 | 11,341 |
| 2018-06-20 | $27.61 | $27.61 | $27.47 | $27.54 | $27.54 | 14,972 |
| 2018-06-19 | $26.93 | $27.03 | $26.82 | $26.87 | $26.87 | 22,913 |
| 2018-06-18 | $27.07 | $27.07 | $27.00 | $27.05 | $27.05 | 10,097 |
| 2018-06-15 | $27.58 | $27.58 | $27.15 | $27.21 | $27.21 | 2,246 |
| 2018-06-14 | $27.84 | $28.02 | $27.84 | $27.94 | $27.94 | 1,769 |
| 2018-06-13 | $27.30 | $27.45 | $27.28 | $27.35 | $27.35 | 17,556 |
| 2018-06-12 | $28.02 | $28.02 | $27.54 | $27.63 | $27.63 | 34,278 |
| 2018-06-11 | $27.17 | $27.17 | $27.12 | $27.14 | $27.14 | 28,911 |
| 2018-06-08 | $27.79 | $27.79 | $27.52 | $27.65 | $27.65 | 20,933 |
| 2018-06-07 | $28.37 | $28.37 | $27.99 | $28.17 | $28.17 | 13,670 |
| 2018-06-06 | $28.46 | $28.46 | $28.05 | $28.17 | $28.17 | 30,598 |
| 2018-06-05 | $28.48 | $28.48 | $28.45 | $28.45 | $28.45 | 4,736 |
| 2018-06-04 | $28.47 | $28.56 | $28.40 | $28.43 | $28.43 | 3,413 |
| 2018-06-01 | $28.43 | $28.43 | $28.22 | $28.43 | $28.43 | 5,908 |
| 2018-05-31 | $28.55 | $28.55 | $28.35 | $28.43 | $28.43 | 5,093 |
| 2018-05-30 | $28.27 | $28.40 | $28.17 | $28.40 | $28.40 | 11,096 |
| 2018-05-29 | $28.72 | $28.72 | $28.41 | $28.41 | $28.41 | 4,552 |
| 2018-05-25 | $28.35 | $28.52 | $28.35 | $28.50 | $28.50 | 3,169 |
| 2018-05-24 | $27.40 | $28.15 | $27.28 | $27.49 | $27.49 | 5,463 |
| 2018-05-23 | $27.49 | $27.49 | $27.15 | $27.26 | $27.26 | 7,890 |
| 2018-05-22 | $27.16 | $27.16 | $26.67 | $26.71 | $26.71 | 8,077 |
| 2018-05-21 | $26.75 | $26.75 | $26.65 | $26.73 | $26.73 | 4,041 |
| 2018-05-18 | $27.00 | $27.02 | $26.91 | $26.91 | $26.91 | 8,987 |
| 2018-05-17 | $27.11 | $27.25 | $27.11 | $27.22 | $27.22 | 5,488 |
| 2018-05-16 | $26.97 | $27.05 | $26.97 | $27.05 | $27.05 | 4,905 |
| 2018-05-15 | $26.43 | $26.43 | $26.41 | $26.43 | $26.43 | 2,215 |
| 2018-05-14 | $26.95 | $26.98 | $26.83 | $26.88 | $26.88 | 3,675 |
| 2018-05-11 | $28.17 | $28.17 | $27.96 | $28.02 | $28.02 | 7,537 |
| 2018-05-10 | $27.25 | $28.10 | $27.25 | $28.10 | $28.10 | 2,393 |
| 2018-05-09 | $27.25 | $27.28 | $27.07 | $27.28 | $27.28 | 7,549 |
| 2018-05-08 | $28.20 | $28.22 | $28.10 | $28.21 | $28.21 | 9,751 |
| 2018-05-07 | $28.50 | $28.50 | $28.25 | $28.37 | $28.37 | 3,314 |
| 2018-05-04 | $28.37 | $28.42 | $28.24 | $28.42 | $28.42 | 2,799 |
| 2018-05-03 | $28.28 | $28.28 | $28.20 | $28.24 | $28.24 | 1,609 |
| 2018-05-02 | $28.15 | $28.20 | $28.11 | $28.15 | $28.15 | 10,041 |
| 2018-05-01 | $27.63 | $28.21 | $27.63 | $28.19 | $28.19 | 1,824 |
| 2018-04-30 | $28.53 | $28.53 | $28.18 | $28.23 | $28.23 | 6,783 |
| 2018-04-27 | $27.88 | $28.35 | $27.88 | $28.32 | $28.32 | 3,052 |
| 2018-04-26 | $28.28 | $28.55 | $28.28 | $28.44 | $28.44 | 3,273 |
| 2018-04-25 | $27.88 | $28.47 | $27.88 | $28.47 | $28.47 | 2,925 |
| 2018-04-24 | $28.30 | $28.30 | $28.07 | $28.08 | $28.08 | 1,481 |
| 2018-04-23 | $28.44 | $28.45 | $28.37 | $28.37 | $28.37 | 3,369 |
| 2018-04-20 | $28.52 | $29.07 | $28.52 | $28.94 | $28.94 | 3,965 |
| 2018-04-19 | $29.25 | $29.45 | $29.21 | $29.21 | $29.21 | 4,896 |
| 2018-04-18 | $30.08 | $30.08 | $29.77 | $29.85 | $29.85 | 10,434 |
| 2018-04-17 | $29.59 | $29.59 | $29.20 | $29.44 | $29.44 | 120,420 |
| 2018-04-16 | $28.39 | $29.14 | $28.39 | $29.03 | $29.03 | 2,752 |
| 2018-04-13 | $28.70 | $28.70 | $28.42 | $28.42 | $28.42 | 2,016 |
| 2018-04-12 | $28.31 | $28.60 | $28.31 | $28.60 | $28.60 | 5,496 |
| 2018-04-11 | $28.17 | $28.33 | $28.00 | $28.18 | $28.18 | 9,514 |
| 2018-04-10 | $28.94 | $28.95 | $28.64 | $28.72 | $28.72 | 5,210 |
| 2018-04-09 | $29.00 | $29.25 | $28.88 | $29.09 | $29.09 | 5,679 |
| 2018-04-06 | $28.60 | $28.62 | $28.17 | $28.17 | $28.17 | 1,753 |
| 2018-04-05 | $28.68 | $28.93 | $28.43 | $28.62 | $28.62 | 2,393 |
| 2018-04-04 | $27.80 | $28.08 | $27.80 | $28.08 | $28.08 | 28,844 |
| 2018-04-03 | $27.43 | $27.43 | $27.18 | $27.34 | $27.34 | 3,637 |
| 2018-04-02 | $26.65 | $26.81 | $26.65 | $26.81 | $26.81 | 2,760 |
| 2018-03-29 | $26.72 | $26.81 | $26.72 | $26.81 | $26.81 | 1,597 |
| 2018-03-28 | $26.49 | $26.49 | $26.11 | $26.11 | $26.11 | 15,248 |
| 2018-03-27 | $26.65 | $26.77 | $26.50 | $26.59 | $26.59 | 5,719 |
| 2018-03-26 | $26.76 | $26.76 | $26.54 | $26.61 | $26.61 | 2,619 |
| 2018-03-23 | $26.93 | $27.29 | $26.62 | $26.91 | $26.91 | 4,331 |
| 2018-03-22 | $27.29 | $27.31 | $27.03 | $27.13 | $27.13 | 3,609 |
| 2018-03-21 | $27.28 | $27.43 | $27.28 | $27.34 | $27.34 | 8,315 |
| 2018-03-20 | $27.63 | $27.63 | $27.06 | $27.30 | $27.30 | 7,956 |
| 2018-03-19 | $27.64 | $27.75 | $27.56 | $27.57 | $27.57 | 3,186 |
| 2018-03-16 | $28.00 | $28.06 | $27.87 | $27.87 | $27.87 | 1,338 |
| 2018-03-15 | $28.37 | $28.37 | $28.23 | $28.34 | $28.34 | 5,763 |
| 2018-03-14 | $28.00 | $28.00 | $27.79 | $27.96 | $27.96 | 2,696 |
| 2018-03-13 | $27.80 | $27.80 | $27.44 | $27.45 | $27.45 | 7,367 |
| 2018-03-12 | $27.31 | $27.35 | $27.26 | $27.29 | $27.29 | 14,209 |
| 2018-03-09 | $26.90 | $27.20 | $26.90 | $27.16 | $27.16 | 8,967 |
| 2018-03-08 | $26.63 | $26.66 | $26.58 | $26.64 | $26.64 | 1,782 |
| 2018-03-07 | $26.38 | $26.43 | $26.35 | $26.43 | $26.43 | 3,173 |
| 2018-03-06 | $26.36 | $26.59 | $26.27 | $26.41 | $26.41 | 5,864 |
| 2018-03-05 | $26.26 | $26.37 | $26.20 | $26.37 | $26.37 | 3,253 |
| 2018-03-02 | $25.55 | $25.80 | $25.50 | $25.75 | $25.75 | 10,416 |
| 2018-03-01 | $25.44 | $25.52 | $25.28 | $25.32 | $25.32 | 5,966 |
| 2018-02-28 | $26.09 | $26.09 | $25.90 | $25.94 | $25.94 | 3,552 |
| 2018-02-27 | $25.64 | $26.27 | $25.64 | $26.01 | $26.01 | 4,616 |
| 2018-02-26 | $26.60 | $26.67 | $26.52 | $26.65 | $26.65 | 19,445 |
| 2018-02-23 | $25.78 | $25.86 | $25.78 | $25.84 | $25.84 | 3,485 |
| 2018-02-22 | $25.77 | $25.87 | $25.74 | $25.79 | $25.79 | 2,776 |
| 2018-02-21 | $26.03 | $26.05 | $25.83 | $25.88 | $25.88 | 12,549 |
| 2018-02-20 | $26.25 | $26.25 | $26.15 | $26.15 | $26.15 | 1,942 |
| 2018-02-16 | $26.12 | $26.21 | $26.00 | $26.21 | $26.21 | 3,242 |
| 2018-02-15 | $26.10 | $26.10 | $25.58 | $25.80 | $25.80 | 4,889 |
| 2018-02-14 | $23.99 | $24.95 | $23.95 | $24.78 | $24.78 | 10,468 |
| 2018-02-13 | $23.30 | $23.44 | $23.19 | $23.32 | $23.32 | 11,916 |
| 2018-02-12 | $22.81 | $23.53 | $22.81 | $23.50 | $23.50 | 3,598 |
| 2018-02-09 | $23.11 | $23.28 | $22.87 | $23.22 | $23.22 | 17,202 |
| 2018-02-08 | $23.51 | $23.55 | $23.11 | $23.11 | $23.11 | 7,416 |
| 2018-02-07 | $23.78 | $23.83 | $23.64 | $23.68 | $23.68 | 17,216 |
| 2018-02-06 | $23.57 | $23.62 | $23.21 | $23.62 | $23.62 | 22,519 |
| 2018-02-05 | $24.82 | $24.82 | $24.19 | $24.23 | $24.23 | 5,512 |
| 2018-02-02 | $25.39 | $25.46 | $25.33 | $25.37 | $25.37 | 3,469 |
| 2018-02-01 | $25.45 | $25.49 | $25.31 | $25.42 | $25.42 | 8,377 |
| 2018-01-31 | $25.10 | $25.10 | $24.97 | $25.08 | $25.08 | 21,312 |
| 2018-01-30 | $25.55 | $25.64 | $25.55 | $25.63 | $25.63 | 4,187 |
| 2018-01-29 | $25.91 | $25.91 | $25.85 | $25.90 | $25.90 | 5,949 |
| 2018-01-26 | $25.96 | $26.02 | $25.95 | $26.02 | $26.02 | 7,413 |
| 2018-01-25 | $25.95 | $26.06 | $25.91 | $25.97 | $25.97 | 8,594 |
| 2018-01-24 | $25.89 | $25.96 | $25.89 | $25.90 | $25.90 | 5,710 |
| 2018-01-23 | $25.87 | $25.88 | $25.72 | $25.81 | $25.81 | 4,391 |
| 2018-01-22 | $25.20 | $25.26 | $25.20 | $25.26 | $25.26 | 2,068 |
| 2018-01-19 | $24.59 | $24.73 | $24.58 | $24.64 | $24.64 | 8,854 |
| 2018-01-18 | $24.34 | $24.36 | $24.30 | $24.30 | $24.30 | 8,572 |
| 2018-01-17 | $24.76 | $24.81 | $24.72 | $24.80 | $24.80 | 5,526 |
| 2018-01-16 | $24.40 | $24.40 | $24.20 | $24.20 | $24.20 | 5,748 |
| 2018-01-12 | $24.55 | $24.70 | $24.52 | $24.68 | $24.68 | 6,821 |
| 2018-01-11 | $24.65 | $24.77 | $24.58 | $24.71 | $24.71 | 8,290 |
| 2018-01-10 | $25.09 | $25.14 | $25.05 | $25.13 | $25.13 | 17,171 |
| 2018-01-09 | $25.55 | $25.55 | $25.45 | $25.49 | $25.49 | 25,418 |
| 2018-01-08 | $25.62 | $25.70 | $25.62 | $25.69 | $25.69 | 10,239 |
| 2018-01-05 | $25.51 | $25.57 | $25.49 | $25.56 | $25.56 | 4,948 |
| 2018-01-04 | $25.47 | $25.59 | $25.47 | $25.55 | $25.55 | 79,595 |
| 2018-01-03 | $25.63 | $25.68 | $25.61 | $25.66 | $25.66 | 3,199 |
| 2018-01-02 | $25.35 | $25.38 | $25.35 | $25.37 | $25.37 | 2,106 |
| 2017-12-29 | $25.33 | $25.33 | $25.25 | $25.26 | $25.26 | 8,695 |
| 2017-12-28 | $25.52 | $25.52 | $25.40 | $25.48 | $25.48 | 5,413 |
| 2017-12-27 | $25.75 | $25.75 | $25.49 | $25.61 | $25.61 | 13,372 |
| 2017-12-26 | $25.75 | $25.96 | $25.75 | $25.96 | $25.96 | 2,764 |
| 2017-12-22 | $25.75 | $25.82 | $25.75 | $25.79 | $25.79 | 26,871 |
| 2017-12-21 | $25.38 | $25.53 | $25.38 | $25.50 | $25.50 | 3,158 |
| 2017-12-20 | $25.11 | $25.23 | $25.11 | $25.13 | $25.13 | 12,598 |
| 2017-12-19 | $25.62 | $25.65 | $25.56 | $25.61 | $25.61 | 2,523 |
| 2017-12-18 | $25.97 | $25.97 | $25.92 | $25.95 | $25.95 | 1,918 |
| 2017-12-15 | $25.33 | $25.64 | $25.32 | $25.51 | $25.51 | 194,568 |
| 2017-12-14 | $25.25 | $25.28 | $25.20 | $25.20 | $25.20 | 3,448 |
| 2017-12-13 | $25.07 | $25.16 | $24.97 | $25.08 | $25.08 | 142,048 |
| 2017-12-12 | $25.07 | $25.07 | $25.04 | $25.04 | $25.04 | 44,898 |
| 2017-12-11 | $25.25 | $25.25 | $25.15 | $25.17 | $25.17 | 3,571 |
| 2017-12-08 | $24.45 | $24.54 | $24.45 | $24.50 | $24.50 | 6,066 |
| 2017-12-07 | $24.29 | $24.41 | $24.29 | $24.30 | $24.30 | 3,577 |
| 2017-12-06 | $23.60 | $23.60 | $23.52 | $23.55 | $23.55 | 1,663 |
| 2017-12-05 | $23.38 | $23.44 | $23.32 | $23.38 | $23.38 | 3,662 |
| 2017-12-04 | $23.48 | $23.56 | $23.46 | $23.49 | $23.49 | 3,561 |
| 2017-12-01 | $23.42 | $23.44 | $23.42 | $23.42 | $23.42 | 3,850 |
| 2017-11-30 | $23.40 | $23.58 | $23.40 | $23.54 | $23.54 | 4,291 |
| 2017-11-29 | $23.42 | $23.42 | $23.27 | $23.30 | $23.30 | 1,678 |
| 2017-11-28 | $23.62 | $23.64 | $23.57 | $23.62 | $23.62 | 2,886 |
| 2017-11-27 | $23.63 | $23.64 | $23.55 | $23.55 | $23.55 | 4,047 |
| 2017-11-24 | $23.88 | $23.88 | $23.86 | $23.88 | $23.88 | 1,417 |
| 2017-11-22 | $23.65 | $23.75 | $23.65 | $23.75 | $23.75 | 2,992 |
| 2017-11-21 | $23.98 | $24.02 | $23.95 | $23.99 | $23.99 | 1,704 |
| 2017-11-20 | $23.78 | $23.79 | $23.69 | $23.69 | $23.69 | 7,108 |
| 2017-11-17 | $23.42 | $23.42 | $23.40 | $23.42 | $23.42 | 3,286 |
| 2017-11-16 | $23.50 | $23.60 | $23.46 | $23.58 | $23.58 | 3,041 |
| 2017-11-15 | $23.11 | $23.24 | $23.10 | $23.24 | $23.24 | 8,167 |
| 2017-11-14 | $23.33 | $23.33 | $23.21 | $23.29 | $23.29 | 3,508 |
| 2017-11-13 | $23.31 | $23.35 | $23.30 | $23.34 | $23.34 | 2,302 |
| 2017-11-10 | $23.56 | $23.58 | $23.55 | $23.58 | $23.58 | 1,878 |
| 2017-11-09 | $23.35 | $23.36 | $23.19 | $23.30 | $23.30 | 2,817 |
| 2017-11-08 | $23.64 | $23.64 | $23.50 | $23.59 | $23.59 | 3,723 |
| 2017-11-07 | $23.20 | $23.33 | $23.20 | $23.29 | $23.29 | 4,930 |
| 2017-11-06 | $23.25 | $23.25 | $23.20 | $23.25 | $23.25 | 5,896 |
| 2017-11-03 | $23.56 | $23.67 | $23.56 | $23.63 | $23.63 | 4,263 |
| 2017-11-02 | $23.63 | $23.67 | $23.58 | $23.67 | $23.67 | 12,221 |
| 2017-11-01 | $23.54 | $23.62 | $23.54 | $23.62 | $23.62 | 7,828 |
| 2017-10-31 | $24.01 | $25.12 | $24.01 | $24.89 | $24.89 | 23,312 |
| 2017-10-30 | $23.11 | $23.52 | $23.11 | $23.50 | $23.50 | 6,087 |
| 2017-10-27 | $23.63 | $23.78 | $23.63 | $23.78 | $23.78 | 7,012 |
| 2017-10-26 | $23.37 | $23.73 | $23.37 | $23.66 | $23.66 | 8,992 |
| 2017-10-25 | $23.66 | $23.66 | $22.62 | $23.63 | $23.63 | 9,393 |
| 2017-10-24 | $23.96 | $24.30 | $23.96 | $24.15 | $24.15 | 118,876 |
| 2017-10-23 | $24.22 | $24.25 | $24.21 | $24.23 | $24.23 | 12,689 |
| 2017-10-20 | $24.11 | $24.27 | $24.11 | $24.15 | $24.15 | 26,705 |
| 2017-10-19 | $24.29 | $24.35 | $24.24 | $24.29 | $24.29 | 44,579 |
| 2017-10-18 | $25.11 | $25.11 | $24.86 | $24.93 | $24.93 | 6,119 |
| 2017-10-17 | $24.87 | $24.90 | $24.82 | $24.82 | $24.82 | 841,816 |
| 2017-10-16 | $24.91 | $24.94 | $24.90 | $24.93 | $24.93 | 2,070 |
| 2017-10-13 | $24.75 | $24.79 | $24.74 | $24.77 | $24.77 | 4,119 |
| 2017-10-12 | $24.40 | $24.40 | $24.37 | $24.40 | $24.40 | 4,376 |
| 2017-10-11 | $24.55 | $24.55 | $24.46 | $24.55 | $24.55 | 8,642 |
| 2017-10-10 | $24.30 | $24.35 | $24.27 | $24.35 | $24.35 | 8,278 |
| 2017-10-09 | $24.22 | $24.24 | $24.12 | $24.15 | $24.15 | 16,110 |
| 2017-10-06 | $24.13 | $24.20 | $24.06 | $24.20 | $24.20 | 6,847 |
| 2017-10-05 | $23.97 | $24.06 | $23.94 | $24.00 | $24.00 | 8,427 |
| 2017-10-04 | $24.06 | $24.06 | $23.70 | $23.80 | $23.80 | 6,232 |
| 2017-10-03 | $23.55 | $23.60 | $23.55 | $23.60 | $23.60 | 10,233 |
| 2017-10-02 | $23.65 | $23.65 | $23.43 | $23.51 | $23.51 | 16,878 |
| 2017-09-29 | $23.54 | $23.64 | $23.51 | $23.63 | $23.63 | 5,765 |
| 2017-09-28 | $23.80 | $23.80 | $23.55 | $23.56 | $23.56 | 7,047 |
| 2017-09-27 | $23.73 | $23.79 | $23.64 | $23.78 | $23.78 | 2,166 |
| 2017-09-26 | $23.64 | $23.78 | $23.60 | $23.70 | $23.70 | 12,706 |
| 2017-09-25 | $23.49 | $23.49 | $23.39 | $23.48 | $23.48 | 2,785 |
| 2017-09-22 | $23.16 | $23.16 | $22.99 | $23.11 | $23.11 | 3,996 |
| 2017-09-21 | $22.85 | $22.88 | $22.80 | $22.86 | $22.86 | 20,977 |
| 2017-09-20 | $22.85 | $22.85 | $22.74 | $22.74 | $22.74 | 6,778 |
| 2017-09-19 | $22.74 | $22.76 | $22.74 | $22.76 | $22.76 | 2,741 |
| 2017-09-18 | $22.42 | $22.77 | $22.42 | $22.74 | $22.74 | 2,845 |
| 2017-09-15 | $22.50 | $22.50 | $22.37 | $22.46 | $22.46 | 1,870 |
| 2017-09-14 | $22.37 | $22.37 | $22.08 | $22.13 | $22.13 | 12,942 |
| 2017-09-13 | $22.42 | $22.48 | $22.42 | $22.42 | $22.42 | 13,671 |
| 2017-09-12 | $22.62 | $22.72 | $22.61 | $22.69 | $22.69 | 8,259 |
| 2017-09-11 | $22.50 | $22.50 | $22.39 | $22.42 | $22.42 | 5,362 |
| 2017-09-08 | $22.72 | $22.74 | $22.70 | $22.74 | $22.74 | 7,009 |
| 2017-09-07 | $23.03 | $23.06 | $23.03 | $23.06 | $23.06 | 1,878 |
| 2017-09-06 | $23.22 | $23.22 | $23.07 | $23.07 | $23.07 | 7,616 |
| 2017-09-05 | $22.54 | $22.58 | $22.40 | $22.42 | $22.42 | 5,097 |
| 2017-09-01 | $22.60 | $22.65 | $22.60 | $22.64 | $22.64 | 3,762 |
| 2017-08-31 | $22.65 | $22.91 | $22.65 | $22.88 | $22.88 | 44,086 |
| 2017-08-30 | $22.56 | $22.60 | $22.51 | $22.60 | $22.60 | 5,598 |
| 2017-08-29 | $22.79 | $22.79 | $22.65 | $22.70 | $22.70 | 2,564 |
| 2017-08-28 | $22.61 | $22.65 | $22.58 | $22.65 | $22.65 | 4,243 |
| 2017-08-25 | $22.30 | $22.41 | $22.30 | $22.38 | $22.38 | 2,394 |
| 2017-08-24 | $22.65 | $22.66 | $22.62 | $22.62 | $22.62 | 2,880 |
| 2017-08-23 | $22.75 | $22.75 | $22.73 | $22.73 | $22.73 | 3,134 |
| 2017-08-22 | $22.43 | $22.47 | $22.43 | $22.47 | $22.47 | 2,382 |
| 2017-08-21 | $22.48 | $22.60 | $22.48 | $22.60 | $22.60 | 3,419 |
| 2017-08-18 | $22.27 | $22.31 | $22.25 | $22.31 | $22.31 | 2,667 |
| 2017-08-17 | $22.19 | $22.19 | $22.06 | $22.08 | $22.08 | 36,566 |
| 2017-08-16 | $22.37 | $22.52 | $22.35 | $22.51 | $22.51 | 6,410 |
| 2017-08-15 | $22.41 | $22.41 | $22.07 | $22.18 | $22.18 | 6,355 |
| 2017-08-14 | $22.24 | $22.24 | $22.19 | $22.21 | $22.21 | 2,678 |
| 2017-08-11 | $22.15 | $22.15 | $22.08 | $22.08 | $22.08 | 5,500 |
| 2017-08-10 | $22.22 | $22.29 | $22.10 | $22.11 | $22.11 | 3,129 |
| 2017-08-09 | $22.05 | $22.16 | $22.04 | $22.16 | $22.16 | 6,562 |
| 2017-08-08 | $22.16 | $22.16 | $22.08 | $22.12 | $22.12 | 2,629 |
| 2017-08-07 | $21.70 | $21.90 | $21.70 | $21.90 | $21.90 | 864 |
| 2017-08-04 | $21.44 | $21.61 | $21.44 | $21.52 | $21.52 | 15,282 |
| 2017-08-03 | $22.56 | $23.55 | $22.56 | $23.02 | $23.02 | 11,902 |
| 2017-08-02 | $22.56 | $22.56 | $22.29 | $22.29 | $22.29 | 2,422 |
| 2017-08-01 | $22.38 | $22.40 | $22.37 | $22.37 | $22.37 | 4,064 |
| 2017-07-31 | $22.06 | $22.10 | $22.06 | $22.10 | $22.10 | 6,145 |
| 2017-07-28 | $21.95 | $22.05 | $21.95 | $21.97 | $21.97 | 2,156 |
| 2017-07-27 | $21.92 | $21.97 | $21.90 | $21.93 | $21.93 | 2,428 |
| 2017-07-26 | $22.09 | $22.09 | $21.74 | $21.96 | $21.96 | 1,417 |
| 2017-07-25 | $22.20 | $22.27 | $22.14 | $22.15 | $22.15 | 20,710 |
| 2017-07-24 | $22.10 | $22.57 | $22.10 | $22.54 | $22.54 | 1,730 |
| 2017-07-21 | $21.85 | $21.89 | $21.85 | $21.88 | $21.88 | 3,745 |
| 2017-07-20 | $21.75 | $21.79 | $21.75 | $21.78 | $21.78 | 2,011 |
| 2017-07-19 | $21.59 | $21.62 | $21.59 | $21.61 | $21.61 | 50,071 |
| 2017-07-18 | $21.25 | $21.25 | $21.06 | $21.08 | $21.08 | 14,514 |
| 2017-07-17 | $20.87 | $20.89 | $20.87 | $20.89 | $20.89 | 2,551 |
| 2017-07-14 | $20.90 | $20.97 | $20.85 | $20.92 | $20.92 | 3,179 |
| 2017-07-13 | $20.73 | $20.75 | $20.72 | $20.75 | $20.75 | 6,068 |
| 2017-07-12 | $20.50 | $20.64 | $20.50 | $20.64 | $20.64 | 8,788 |
| 2017-07-11 | $20.72 | $20.84 | $20.72 | $20.84 | $20.84 | 7,042 |
| 2017-07-10 | $20.63 | $20.66 | $20.63 | $20.63 | $20.63 | 35,656 |
| 2017-07-07 | $20.55 | $20.58 | $20.54 | $20.58 | $20.58 | 2,362 |
| 2017-07-06 | $20.58 | $20.61 | $20.58 | $20.59 | $20.59 | 11,146 |
| 2017-07-05 | $20.55 | $20.66 | $20.55 | $20.66 | $20.66 | 3,725 |
| 2017-07-03 | $20.50 | $20.53 | $20.44 | $20.48 | $20.48 | 4,099 |
| 2017-06-30 | $20.45 | $20.45 | $20.38 | $20.43 | $20.43 | 32,491 |
| 2017-06-29 | $20.83 | $20.83 | $20.71 | $20.76 | $20.76 | 2,147 |
| 2017-06-28 | $20.82 | $20.86 | $20.80 | $20.86 | $20.86 | 11,203 |
| 2017-06-27 | $20.80 | $20.81 | $20.76 | $20.77 | $20.77 | 3,720 |
| 2017-06-26 | $20.91 | $21.01 | $20.83 | $20.83 | $20.83 | 4,905 |
| 2017-06-23 | $20.81 | $20.90 | $20.80 | $20.85 | $20.85 | 16,840 |
| 2017-06-22 | $21.28 | $21.28 | $21.00 | $21.14 | $21.14 | 46,357 |
| 2017-06-21 | $21.85 | $21.85 | $21.77 | $21.85 | $21.85 | 34,722 |
| 2017-06-20 | $22.03 | $22.03 | $22.00 | $22.02 | $22.02 | 5,491 |
| 2017-06-19 | $22.21 | $22.28 | $22.19 | $22.27 | $22.27 | 3,294 |
| 2017-06-16 | $22.28 | $22.35 | $22.27 | $22.33 | $22.33 | 4,764 |
| 2017-06-15 | $22.18 | $22.20 | $22.13 | $22.20 | $22.20 | 12,691 |
| 2017-06-14 | $22.49 | $22.49 | $22.35 | $22.41 | $22.41 | 12,415 |
| 2017-06-13 | $22.43 | $22.46 | $22.40 | $22.40 | $22.40 | 180,980 |
| 2017-06-12 | $22.26 | $22.28 | $22.19 | $22.28 | $22.28 | 4,890 |
| 2017-06-09 | $22.00 | $22.02 | $21.94 | $22.02 | $22.02 | 6,979 |
| 2017-06-08 | $22.12 | $22.17 | $22.11 | $22.15 | $22.15 | 6,565 |
| 2017-06-07 | $22.13 | $22.13 | $22.11 | $22.11 | $22.11 | 3,717 |
| 2017-06-06 | $22.55 | $22.57 | $22.45 | $22.50 | $22.50 | 35,513 |
| 2017-06-05 | $22.16 | $22.23 | $22.11 | $22.16 | $22.16 | 27,086 |
| 2017-06-02 | $21.54 | $21.64 | $21.54 | $21.63 | $21.63 | 6,219 |
| 2017-06-01 | $21.62 | $21.67 | $21.54 | $21.66 | $21.66 | 31,288 |
| 2017-05-31 | $21.10 | $21.10 | $21.01 | $21.08 | $21.08 | 5,394 |
| 2017-05-30 | $21.08 | $21.10 | $21.08 | $21.09 | $21.09 | 4,454 |
| 2017-05-26 | $20.93 | $20.99 | $20.93 | $20.99 | $20.99 | 3,923 |
| 2017-05-25 | $20.90 | $20.90 | $20.79 | $20.86 | $20.86 | 3,747 |
| 2017-05-24 | $20.79 | $20.90 | $20.77 | $20.90 | $20.90 | 4,838 |
| 2017-05-23 | $20.95 | $20.97 | $20.91 | $20.91 | $20.91 | 3,412 |
| 2017-05-22 | $20.97 | $21.05 | $20.95 | $21.05 | $21.05 | 8,193 |
| 2017-05-19 | $20.64 | $20.96 | $20.64 | $20.91 | $20.91 | 9,096 |
| 2017-05-18 | $20.71 | $20.75 | $20.70 | $20.73 | $20.73 | 15,038 |
| 2017-05-17 | $20.42 | $20.46 | $20.37 | $20.39 | $20.39 | 12,296 |
| 2017-05-16 | $20.13 | $20.19 | $20.09 | $20.19 | $20.19 | 5,603 |
| 2017-05-15 | $20.09 | $20.09 | $19.99 | $20.07 | $20.07 | 13,627 |
| 2017-05-12 | $19.95 | $20.01 | $19.94 | $19.98 | $19.98 | 1,706 |
| 2017-05-11 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1,228 |
| 2017-05-10 | $19.78 | $19.82 | $19.74 | $19.78 | $19.78 | 2,855 |
| 2017-05-09 | $19.73 | $19.73 | $19.71 | $19.72 | $19.72 | 3,840 |
| 2017-05-08 | $19.76 | $19.76 | $19.69 | $19.69 | $19.69 | 8,353 |
| 2017-05-05 | $19.47 | $19.53 | $19.45 | $19.53 | $19.53 | 11,143 |
| 2017-05-04 | $19.30 | $19.47 | $19.30 | $19.45 | $19.45 | 10,078 |
| 2017-05-03 | $19.40 | $19.40 | $19.29 | $19.36 | $19.36 | 26,317 |
| 2017-05-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,171 |
| 2017-05-01 | $19.81 | $19.90 | $19.73 | $19.85 | $19.85 | 21,858 |
| 2017-04-28 | $19.77 | $20.25 | $19.77 | $20.25 | $20.25 | 26,528 |
| 2017-04-27 | $19.55 | $19.61 | $19.55 | $19.59 | $19.59 | 78,770 |
| 2017-04-26 | $19.34 | $19.35 | $19.33 | $19.33 | $19.33 | 2,279 |
| 2017-04-25 | $19.45 | $19.45 | $19.40 | $19.40 | $19.40 | 3,733 |
| 2017-04-24 | $19.40 | $19.43 | $19.40 | $19.43 | $19.43 | 2,899 |
| 2017-04-21 | $19.37 | $19.37 | $19.33 | $19.33 | $19.33 | 1,452 |
| 2017-04-20 | $19.01 | $19.01 | $18.97 | $18.99 | $18.99 | 5,024 |
| 2017-04-19 | $19.27 | $19.28 | $19.27 | $19.27 | $19.27 | 837 |
| 2017-04-18 | $19.51 | $19.55 | $19.50 | $19.55 | $19.55 | 5,236 |
| 2017-04-17 | $19.65 | $19.65 | $19.64 | $19.64 | $19.64 | 1,858 |
| 2017-04-13 | $19.26 | $19.27 | $19.25 | $19.25 | $19.25 | 7,971 |
| 2017-04-12 | $19.20 | $19.27 | $19.13 | $19.27 | $19.27 | 5,786 |
| 2017-04-11 | $19.23 | $19.31 | $19.23 | $19.27 | $19.27 | 3,711 |
| 2017-04-10 | $18.96 | $19.00 | $18.96 | $18.98 | $18.98 | 3,845 |
| 2017-04-07 | $19.13 | $19.13 | $19.06 | $19.11 | $19.11 | 5,862 |
| 2017-04-06 | $18.93 | $18.95 | $18.91 | $18.93 | $18.93 | 5,478 |
| 2017-04-05 | $19.19 | $19.22 | $19.18 | $19.20 | $19.20 | 17,397 |
| 2017-04-04 | $19.32 | $19.36 | $19.30 | $19.36 | $19.36 | 73,398 |
| 2017-04-03 | $19.26 | $19.30 | $19.26 | $19.29 | $19.29 | 2,517 |
| 2017-03-31 | $18.93 | $18.98 | $18.93 | $18.98 | $18.98 | 4,930 |
| 2017-03-30 | $19.23 | $19.23 | $19.20 | $19.21 | $19.21 | 1,543 |
| 2017-03-29 | $19.20 | $19.22 | $19.15 | $19.22 | $19.22 | 9,588 |
| 2017-03-28 | $19.13 | $19.18 | $19.13 | $19.18 | $19.18 | 7,010 |
| 2017-03-27 | $18.65 | $18.89 | $18.61 | $18.87 | $18.87 | 33,855 |
| 2017-03-24 | $18.95 | $19.02 | $18.91 | $18.91 | $18.91 | 4,742 |
| 2017-03-23 | $18.90 | $18.94 | $18.81 | $18.90 | $18.90 | 8,469 |
| 2017-03-22 | $18.62 | $18.68 | $18.60 | $18.68 | $18.68 | 2,378 |
| 2017-03-21 | $18.35 | $18.63 | $18.35 | $18.54 | $18.54 | 2,758 |
| 2017-03-20 | $18.42 | $18.42 | $18.36 | $18.39 | $18.39 | 6,085 |
| 2017-03-17 | $18.39 | $18.43 | $18.39 | $18.43 | $18.43 | 4,821 |
| 2017-03-16 | $18.38 | $18.44 | $18.31 | $18.31 | $18.31 | 6,231 |
| 2017-03-15 | $18.34 | $18.51 | $18.30 | $18.48 | $18.48 | 5,563 |
| 2017-03-14 | $18.17 | $18.23 | $18.15 | $18.21 | $18.21 | 4,713 |
| 2017-03-13 | $18.20 | $18.25 | $18.20 | $18.22 | $18.22 | 1,992 |
| 2017-03-10 | $18.25 | $18.27 | $18.21 | $18.24 | $18.24 | 4,700 |
| 2017-03-09 | $17.97 | $18.00 | $17.94 | $18.00 | $18.00 | 3,821 |
| 2017-03-08 | $18.14 | $18.14 | $18.05 | $18.08 | $18.08 | 12,583 |
| 2017-03-07 | $18.07 | $18.19 | $18.07 | $18.18 | $18.18 | 12,803 |
| 2017-03-06 | $17.70 | $17.74 | $17.65 | $17.73 | $17.73 | 20,637 |
| 2017-03-03 | $17.52 | $17.80 | $17.50 | $17.65 | $17.65 | 24,821 |
| 2017-03-02 | $17.37 | $17.39 | $17.32 | $17.39 | $17.39 | 4,034 |
| 2017-03-01 | $17.30 | $17.47 | $17.30 | $17.43 | $17.43 | 6,864 |
| 2017-02-28 | $17.34 | $17.35 | $17.26 | $17.27 | $17.27 | 4,906 |
| 2017-02-27 | $17.38 | $17.43 | $17.35 | $17.39 | $17.39 | 2,383 |
| 2017-02-24 | $17.34 | $17.42 | $17.34 | $17.42 | $17.42 | 3,817 |
| 2017-02-23 | $17.30 | $17.31 | $17.29 | $17.29 | $17.29 | 8,397 |
| 2017-02-22 | $17.08 | $17.13 | $17.05 | $17.13 | $17.13 | 2,075 |
| 2017-02-21 | $17.00 | $17.19 | $17.00 | $17.18 | $17.18 | 4,585 |
| 2017-02-17 | $16.80 | $16.80 | $16.72 | $16.74 | $16.74 | 3,709 |
| 2017-02-16 | $16.27 | $16.44 | $16.27 | $16.33 | $16.33 | 12,569 |
| 2017-02-15 | $16.20 | $16.36 | $16.20 | $16.25 | $16.25 | 2,786 |
| 2017-02-14 | $16.10 | $16.10 | $15.96 | $16.10 | $16.10 | 6,277 |
| 2017-02-13 | $16.43 | $17.00 | $16.43 | $16.99 | $16.99 | 1,859 |
| 2017-02-10 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 1,421 |
| 2017-02-09 | $16.33 | $16.39 | $16.33 | $16.39 | $16.39 | 2,498 |
| 2017-02-08 | $16.49 | $16.49 | $16.33 | $16.42 | $16.42 | 5,209 |
| 2017-02-07 | $16.38 | $16.63 | $16.36 | $16.52 | $16.52 | 19,504 |
| 2017-02-06 | $16.45 | $16.50 | $16.45 | $16.50 | $16.50 | 3,472 |
| 2017-02-03 | $16.66 | $16.66 | $16.57 | $16.65 | $16.65 | 14,259 |
| 2017-02-02 | $16.51 | $16.55 | $16.45 | $16.48 | $16.48 | 3,186 |
| 2017-02-01 | $16.45 | $16.55 | $16.39 | $16.50 | $16.50 | 8,693 |
| 2017-01-31 | $16.41 | $16.41 | $16.30 | $16.36 | $16.36 | 135,360 |
| 2017-01-30 | $16.15 | $16.19 | $16.10 | $16.19 | $16.19 | 25,324 |
| 2017-01-27 | $16.23 | $16.23 | $16.18 | $16.20 | $16.20 | 1,965 |
| 2017-01-26 | $16.55 | $16.55 | $16.35 | $16.40 | $16.40 | 3,121 |
| 2017-01-25 | $16.49 | $16.55 | $16.49 | $16.55 | $16.55 | 2,420 |
| 2017-01-24 | $16.58 | $16.70 | $16.58 | $16.65 | $16.65 | 4,318 |
| 2017-01-23 | $16.39 | $16.43 | $16.39 | $16.40 | $16.40 | 1,239 |
| 2017-01-20 | $16.45 | $16.65 | $16.45 | $16.65 | $16.65 | 4,049 |
| 2017-01-19 | $16.43 | $16.44 | $16.27 | $16.34 | $16.34 | 8,042 |
| 2017-01-18 | $16.39 | $16.56 | $16.26 | $16.26 | $16.26 | 4,511 |
| 2017-01-17 | $16.50 | $16.52 | $16.48 | $16.51 | $16.51 | 3,489 |
| 2017-01-13 | $16.67 | $16.83 | $16.67 | $16.80 | $16.80 | 29,096 |
| 2017-01-12 | $16.65 | $16.70 | $16.61 | $16.69 | $16.69 | 6,260 |
| 2017-01-11 | $16.65 | $16.87 | $16.65 | $16.87 | $16.87 | 21,522 |
| 2017-01-10 | $16.66 | $16.75 | $16.65 | $16.75 | $16.75 | 5,014 |
| 2017-01-09 | $16.83 | $17.00 | $16.83 | $16.97 | $16.97 | 8,192 |
| 2017-01-06 | $16.93 | $17.02 | $16.85 | $16.91 | $16.91 | 7,210 |
| 2017-01-05 | $16.70 | $16.74 | $16.62 | $16.72 | $16.72 | 9,392 |
| 2017-01-04 | $16.39 | $16.61 | $16.22 | $16.43 | $16.43 | 5,743 |
| 2017-01-03 | $16.21 | $16.32 | $16.20 | $16.30 | $16.30 | 22,550 |
| 2016-12-30 | $16.25 | $16.30 | $16.15 | $16.29 | $16.29 | 18,636 |
| 2016-12-29 | $16.15 | $16.27 | $16.15 | $16.23 | $16.23 | 11,803 |
| 2016-12-28 | $16.21 | $16.25 | $16.21 | $16.25 | $16.25 | 4,617 |
| 2016-12-27 | $16.60 | $16.60 | $16.46 | $16.46 | $16.46 | 938 |
| 2016-12-23 | $16.49 | $16.62 | $16.49 | $16.59 | $16.41 | 1,656 |
| 2016-12-22 | $16.52 | $16.55 | $16.50 | $16.55 | $16.37 | 3,404 |
| 2016-12-21 | $16.51 | $16.53 | $16.48 | $16.53 | $16.35 | 2,328 |
| 2016-12-20 | $16.54 | $16.64 | $16.54 | $16.64 | $16.46 | 9,593 |
| 2016-12-19 | $16.43 | $16.59 | $16.43 | $16.53 | $16.35 | 1,806 |
| 2016-12-16 | $16.25 | $16.33 | $16.23 | $16.23 | $16.06 | 5,644 |
| 2016-12-15 | $16.42 | $16.44 | $16.39 | $16.41 | $16.23 | 6,887 |
| 2016-12-14 | $16.68 | $16.80 | $16.43 | $16.43 | $16.25 | 3,761 |
| 2016-12-13 | $17.23 | $17.27 | $16.84 | $17.27 | $17.08 | 8,689 |
| 2016-12-12 | $17.10 | $17.10 | $16.99 | $17.09 | $16.91 | 13,464 |
| 2016-12-09 | $16.55 | $16.74 | $16.44 | $16.55 | $16.37 | 11,892 |
| 2016-12-08 | $16.68 | $16.76 | $16.68 | $16.73 | $16.54 | 8,819 |
| 2016-12-07 | $16.49 | $16.49 | $16.49 | $16.49 | $16.31 | 1,464 |
| 2016-12-06 | $16.06 | $16.12 | $16.06 | $16.12 | $15.95 | 7,513 |
| 2016-12-05 | $16.01 | $16.03 | $16.01 | $16.02 | $15.85 | 23,524 |
| 2016-12-02 | $16.00 | $16.00 | $15.87 | $15.93 | $15.76 | 5,180 |
| 2016-12-01 | $16.27 | $16.32 | $16.25 | $16.30 | $16.12 | 3,533 |
| 2016-11-30 | $16.65 | $16.65 | $16.44 | $16.50 | $16.32 | 41,515 |
| 2016-11-29 | $16.48 | $16.52 | $16.46 | $16.50 | $16.32 | 5,415 |
| 2016-11-28 | $16.34 | $16.35 | $16.32 | $16.35 | $16.17 | 6,572 |
| 2016-11-25 | $16.10 | $16.10 | $16.07 | $16.08 | $15.91 | 5,825 |
| 2016-11-23 | $16.38 | $16.53 | $16.38 | $16.52 | $16.34 | 48,935 |
| 2016-11-22 | $16.53 | $16.55 | $16.48 | $16.53 | $16.35 | 13,438 |
| 2016-11-21 | $16.52 | $16.57 | $16.51 | $16.57 | $16.39 | 5,312 |
| 2016-11-18 | $16.40 | $16.40 | $16.36 | $16.36 | $16.18 | 1,210 |
| 2016-11-17 | $16.86 | $16.88 | $16.80 | $16.87 | $16.69 | 7,475 |
| 2016-11-16 | $16.74 | $16.76 | $16.69 | $16.74 | $16.56 | 88,585 |
| 2016-11-15 | $17.11 | $17.15 | $16.90 | $17.01 | $16.83 | 6,508 |
| 2016-11-14 | $16.96 | $16.96 | $16.75 | $16.91 | $16.73 | 1,800 |
| 2016-11-11 | $17.03 | $17.06 | $17.03 | $17.06 | $16.88 | 3,292 |
| 2016-11-10 | $17.57 | $17.57 | $17.37 | $17.47 | $17.28 | 3,871 |
| 2016-11-09 | $17.98 | $18.10 | $17.86 | $17.96 | $17.77 | 3,962 |
| 2016-11-08 | $17.47 | $17.87 | $17.47 | $17.81 | $17.61 | 3,164 |
| 2016-11-07 | $18.06 | $18.06 | $17.78 | $17.87 | $17.68 | 2,513 |
| 2016-11-04 | $18.02 | $18.04 | $17.97 | $18.01 | $17.81 | 17,783 |
| 2016-11-03 | $18.34 | $18.64 | $18.32 | $18.64 | $18.44 | 14,608 |
| 2016-11-02 | $18.20 | $18.62 | $17.77 | $17.77 | $17.58 | 1,914 |
| 2016-11-01 | $17.86 | $17.87 | $17.73 | $17.87 | $17.68 | 9,426 |
| 2016-10-31 | $17.48 | $17.72 | $17.48 | $17.72 | $17.53 | 3,537 |
| 2016-10-28 | $17.18 | $17.18 | $17.06 | $17.06 | $16.88 | 1,047 |
| 2016-10-27 | $17.10 | $17.20 | $17.10 | $17.15 | $16.97 | 10,579 |
| 2016-10-26 | $16.92 | $16.99 | $16.91 | $16.91 | $16.73 | 5,967 |
| 2016-10-25 | $16.88 | $17.90 | $16.86 | $17.05 | $16.87 | 32,462 |
| 2016-10-24 | $16.77 | $16.79 | $16.70 | $16.79 | $16.61 | 3,431 |
| 2016-10-21 | $16.58 | $16.59 | $16.58 | $16.59 | $16.41 | 5,137 |
| 2016-10-20 | $16.58 | $16.64 | $16.58 | $16.64 | $16.46 | 1,898 |
| 2016-10-19 | $16.59 | $16.60 | $16.50 | $16.55 | $16.37 | 5,330 |
| 2016-10-18 | $16.29 | $16.34 | $16.29 | $16.30 | $16.12 | 944 |
| 2016-10-17 | $16.32 | $16.32 | $16.26 | $16.26 | $16.08 | 4,002 |
| 2016-10-14 | $16.23 | $16.25 | $16.23 | $16.25 | $16.08 | 2,750 |
| 2016-10-13 | $16.17 | $16.23 | $16.17 | $16.23 | $16.06 | 1,891 |
| 2016-10-12 | $16.09 | $16.25 | $16.09 | $16.25 | $16.07 | 1,366 |
| 2016-10-11 | $16.25 | $16.31 | $16.22 | $16.23 | $16.06 | 2,733 |
| 2016-10-10 | $16.00 | $16.13 | $16.00 | $16.13 | $15.96 | 2,727 |
| 2016-10-07 | $16.04 | $16.11 | $16.04 | $16.11 | $15.94 | 6,043 |
| 2016-10-06 | $16.19 | $16.19 | $16.11 | $16.13 | $15.96 | 1,145 |
| 2016-10-05 | $16.25 | $16.37 | $16.25 | $16.32 | $16.14 | 169,886 |
| 2016-10-04 | $16.75 | $16.75 | $16.67 | $16.67 | $16.49 | 3,243 |
| 2016-10-03 | $16.65 | $16.76 | $16.60 | $16.74 | $16.56 | 1,106 |
| 2016-09-30 | $16.59 | $16.63 | $16.55 | $16.63 | $16.45 | 9,807 |
| 2016-09-29 | $16.65 | $16.65 | $16.65 | $16.65 | $16.47 | 2,504 |
| 2016-09-28 | $16.62 | $16.62 | $16.47 | $16.52 | $16.34 | 6,503 |
| 2016-09-27 | $16.42 | $16.51 | $16.42 | $16.51 | $16.33 | 3,421 |
| 2016-09-26 | $16.34 | $16.34 | $16.24 | $16.28 | $16.10 | 3,884 |
| 2016-09-23 | $16.53 | $16.53 | $16.32 | $16.43 | $16.25 | 2,224 |
| 2016-09-22 | $16.63 | $16.68 | $16.62 | $16.67 | $16.49 | 889 |
| 2016-09-21 | $16.45 | $16.58 | $16.45 | $16.58 | $16.40 | 1,944 |
| 2016-09-20 | $15.97 | $16.00 | $15.96 | $16.00 | $15.83 | 1,872 |
| 2016-09-19 | $15.87 | $15.87 | $15.74 | $15.79 | $15.62 | 1,839 |
| 2016-09-16 | $15.84 | $15.84 | $15.69 | $15.70 | $15.53 | 4,239 |
| 2016-09-15 | $16.09 | $16.32 | $16.09 | $16.32 | $16.14 | 18,675 |
| 2016-09-14 | $16.20 | $16.20 | $16.20 | $16.20 | $16.02 | 630 |
| 2016-09-13 | $16.34 | $16.34 | $16.22 | $16.32 | $16.14 | 2,717 |
| 2016-09-12 | $16.42 | $16.47 | $16.18 | $16.47 | $16.29 | 55,163 |
| 2016-09-09 | $16.25 | $16.25 | $16.18 | $16.21 | $16.04 | 2,612 |
| 2016-09-08 | $16.82 | $16.87 | $16.78 | $16.80 | $16.61 | 2,022 |
| 2016-09-07 | $17.18 | $17.18 | $16.96 | $16.96 | $16.77 | 7,745 |
| 2016-09-06 | $16.96 | $16.96 | $16.91 | $16.94 | $16.75 | 2,204 |
| 2016-09-02 | $16.85 | $16.94 | $16.79 | $16.94 | $16.76 | 2,996 |
| 2016-09-01 | $16.51 | $16.59 | $16.50 | $16.59 | $16.41 | 3,211 |
| 2016-08-31 | $16.24 | $16.27 | $16.23 | $16.27 | $16.09 | 3,254 |
| 2016-08-30 | $16.39 | $16.40 | $16.39 | $16.40 | $16.22 | 1,839 |
| 2016-08-29 | $16.41 | $16.53 | $16.41 | $16.46 | $16.28 | 12,698 |
| 2016-08-26 | $16.99 | $17.05 | $16.81 | $16.88 | $16.70 | 6,458 |
| 2016-08-25 | $16.82 | $16.82 | $16.76 | $16.76 | $16.58 | 13,983 |
| 2016-08-24 | $17.04 | $17.04 | $17.04 | $17.04 | $16.86 | 144 |
| 2016-08-23 | $16.95 | $17.04 | $16.95 | $17.04 | $16.86 | 1,601 |
| 2016-08-22 | $16.33 | $16.39 | $16.31 | $16.35 | $16.17 | 6,233 |
| 2016-08-19 | $16.36 | $16.45 | $16.29 | $16.45 | $16.27 | 5,530 |
| 2016-08-18 | $16.65 | $16.78 | $16.65 | $16.78 | $16.59 | 8,883 |
| 2016-08-17 | $16.66 | $16.71 | $16.66 | $16.71 | $16.53 | 1,549 |
| 2016-08-16 | $16.67 | $16.69 | $16.65 | $16.69 | $16.51 | 5,686 |
| 2016-08-15 | $17.02 | $17.09 | $17.00 | $17.05 | $16.86 | 4,716 |
| 2016-08-12 | $16.46 | $16.46 | $16.39 | $16.40 | $16.22 | 2,695 |
| 2016-08-11 | $16.19 | $16.47 | $16.19 | $16.47 | $16.29 | 6,345 |
| 2016-08-10 | $16.35 | $16.38 | $16.34 | $16.35 | $16.17 | 2,644 |
| 2016-08-09 | $16.10 | $16.16 | $16.10 | $16.12 | $15.95 | 2,542 |
| 2016-08-08 | $15.84 | $15.85 | $15.80 | $15.85 | $15.68 | 2,646 |
| 2016-08-05 | $16.10 | $16.20 | $16.10 | $16.14 | $15.96 | 5,138 |
| 2016-08-04 | $16.39 | $16.39 | $16.39 | $16.39 | $16.21 | 2,221 |
| 2016-08-03 | $16.27 | $16.33 | $16.26 | $16.33 | $16.15 | 4,810 |
| 2016-08-02 | $16.73 | $16.75 | $16.68 | $16.75 | $16.57 | 2,428 |
| 2016-08-01 | $16.91 | $16.91 | $16.87 | $16.87 | $16.68 | 1,569 |
| 2016-07-29 | $17.00 | $17.09 | $16.90 | $16.90 | $16.72 | 3,431 |
| 2016-07-28 | $16.75 | $17.50 | $16.75 | $17.47 | $17.28 | 12,271 |
| 2016-07-27 | $16.89 | $16.89 | $16.83 | $16.88 | $16.70 | 5,893 |
| 2016-07-26 | $17.03 | $17.03 | $16.97 | $17.00 | $16.81 | 5,227 |
| 2016-07-25 | $16.94 | $16.94 | $16.62 | $16.63 | $16.45 | 8,135 |
| 2016-07-22 | $17.02 | $17.02 | $17.00 | $17.00 | $16.81 | 2,245 |
| 2016-07-21 | $16.69 | $16.69 | $16.69 | $16.69 | $16.51 | 1,785 |
| 2016-07-20 | $16.99 | $17.10 | $16.99 | $17.07 | $16.89 | 4,542 |
| 2016-07-19 | $16.63 | $16.63 | $16.63 | $16.63 | $16.45 | 1,122 |
| 2016-07-18 | $16.53 | $16.53 | $16.53 | $16.53 | $16.35 | 343 |
| 2016-07-15 | $16.51 | $16.53 | $16.51 | $16.53 | $16.35 | 923 |
| 2016-07-14 | $17.04 | $17.17 | $17.04 | $17.11 | $16.92 | 7,337 |
| 2016-07-13 | $17.03 | $17.04 | $17.02 | $17.04 | $16.86 | 1,224 |
| 2016-07-12 | $17.61 | $17.83 | $17.59 | $17.61 | $17.42 | 117,902 |
| 2016-07-11 | $17.90 | $17.95 | $17.90 | $17.91 | $17.71 | 3,327 |
| 2016-07-08 | $18.00 | $18.00 | $17.95 | $17.95 | $17.76 | 1,188 |
| 2016-07-07 | $18.00 | $18.10 | $18.00 | $18.10 | $17.91 | 4,014 |
| 2016-07-06 | $17.89 | $17.97 | $17.85 | $17.95 | $17.76 | 16,881 |
| 2016-07-05 | $17.57 | $17.57 | $17.55 | $17.57 | $17.38 | 1,708 |
| 2016-07-01 | $17.00 | $17.00 | $16.89 | $16.98 | $16.80 | 2,515 |
| 2016-06-30 | $16.87 | $16.87 | $16.69 | $16.80 | $16.62 | 3,158 |
| 2016-06-29 | $16.87 | $16.93 | $16.86 | $16.88 | $16.70 | 5,398 |
| 2016-06-28 | $16.79 | $16.87 | $16.79 | $16.87 | $16.68 | 3,831 |
| 2016-06-27 | $16.13 | $16.43 | $16.07 | $16.10 | $15.93 | 15,124 |
| 2016-06-24 | $15.92 | $16.13 | $15.86 | $15.87 | $15.52 | 66,283 |
| 2016-06-23 | $16.42 | $16.47 | $16.42 | $16.47 | $16.11 | 2,488 |
| 2016-06-22 | $16.61 | $16.61 | $16.56 | $16.56 | $16.20 | 1,374 |
| 2016-06-21 | $16.58 | $16.58 | $16.51 | $16.55 | $16.19 | 1,208 |
| 2016-06-20 | $16.65 | $16.65 | $16.33 | $16.33 | $15.97 | 4,068 |
| 2016-06-17 | $16.07 | $16.22 | $16.07 | $16.19 | $15.83 | 5,721 |
| 2016-06-16 | $16.35 | $16.41 | $16.35 | $16.36 | $16.00 | 6,219 |
| 2016-06-15 | $16.52 | $16.58 | $16.51 | $16.51 | $16.15 | 2,061 |
| 2016-06-14 | $16.47 | $16.56 | $16.45 | $16.56 | $16.19 | 2,033 |
| 2016-06-13 | $16.71 | $16.77 | $16.69 | $16.71 | $16.34 | 3,451 |
| 2016-06-10 | $17.00 | $17.04 | $16.94 | $16.94 | $16.57 | 2,586 |
| 2016-06-09 | $17.14 | $17.18 | $17.14 | $17.18 | $16.80 | 1,463 |
| 2016-06-08 | $17.20 | $17.21 | $17.16 | $17.16 | $16.78 | 3,341 |
| 2016-06-07 | $16.90 | $17.01 | $16.90 | $16.90 | $16.53 | 3,175 |
| 2016-06-06 | $16.87 | $17.08 | $16.87 | $17.03 | $16.65 | 4,871 |
| 2016-06-03 | $16.90 | $16.96 | $16.77 | $16.87 | $16.50 | 5,132 |
| 2016-06-02 | $16.78 | $16.79 | $16.74 | $16.75 | $16.38 | 6,200 |
| 2016-06-01 | $16.66 | $16.84 | $16.62 | $16.62 | $16.25 | 3,170 |
| 2016-05-31 | $16.72 | $16.78 | $16.72 | $16.78 | $16.41 | 1,430 |
| 2016-05-27 | $16.80 | $16.80 | $16.58 | $16.58 | $16.21 | 8,447 |
| 2016-05-26 | $16.73 | $16.83 | $16.73 | $16.83 | $16.45 | 110,491 |
| 2016-05-25 | $16.84 | $17.00 | $16.84 | $16.90 | $16.53 | 10,205 |
| 2016-05-24 | $16.74 | $16.82 | $16.74 | $16.76 | $16.39 | 2,764 |
| 2016-05-23 | $16.62 | $16.62 | $16.38 | $16.46 | $16.10 | 1,740 |
| 2016-05-20 | $16.63 | $16.63 | $16.58 | $16.58 | $16.21 | 1,257 |
| 2016-05-19 | $16.49 | $16.49 | $16.42 | $16.48 | $16.12 | 1,663 |
| 2016-05-18 | $16.96 | $16.96 | $16.80 | $16.80 | $16.43 | 2,030 |
| 2016-05-17 | $17.00 | $17.02 | $16.87 | $16.93 | $16.56 | 8,259 |
| 2016-05-16 | $16.57 | $16.78 | $16.56 | $16.72 | $16.35 | 20,178 |
| 2016-05-13 | $16.62 | $16.62 | $16.55 | $16.55 | $16.19 | 32,225 |
| 2016-05-12 | $16.77 | $16.77 | $16.69 | $16.73 | $16.36 | 3,556 |
| 2016-05-11 | $16.77 | $16.90 | $16.72 | $16.81 | $16.44 | 9,527 |
| 2016-05-10 | $16.45 | $16.65 | $16.45 | $16.65 | $16.28 | 24,860 |
| 2016-05-09 | $16.42 | $16.60 | $16.42 | $16.45 | $16.09 | 3,332 |
| 2016-05-06 | $16.00 | $16.15 | $16.00 | $16.15 | $15.79 | 42,301 |
| 2016-05-05 | $16.09 | $16.09 | $16.05 | $16.05 | $15.70 | 3,271 |
| 2016-05-04 | $16.14 | $16.14 | $15.97 | $16.02 | $15.67 | 4,853 |
| 2016-05-03 | $16.30 | $16.34 | $16.09 | $16.19 | $15.83 | 8,560 |
| 2016-05-02 | $16.22 | $16.27 | $16.16 | $16.24 | $15.88 | 10,132 |
| 2016-04-29 | $14.81 | $14.89 | $14.81 | $14.89 | $14.56 | 4,383 |
| 2016-04-28 | $14.57 | $14.80 | $14.55 | $14.74 | $14.42 | 14,945 |
| 2016-04-27 | $15.27 | $15.31 | $15.27 | $15.31 | $14.97 | 1,553 |
| 2016-04-26 | $15.05 | $15.07 | $15.05 | $15.07 | $14.74 | 888 |
| 2016-04-25 | $14.71 | $14.81 | $14.68 | $14.80 | $14.47 | 4,547 |
| 2016-04-22 | $14.96 | $14.98 | $14.92 | $14.92 | $14.59 | 8,670 |
| 2016-04-21 | $15.03 | $15.03 | $15.00 | $15.00 | $14.67 | 841 |
| 2016-04-20 | $15.15 | $15.20 | $15.14 | $15.14 | $14.81 | 3,465 |
| 2016-04-19 | $15.06 | $15.13 | $15.05 | $15.05 | $14.72 | 1,846 |
| 2016-04-18 | $15.28 | $15.28 | $15.23 | $15.25 | $14.91 | 3,399 |
| 2016-04-15 | $15.23 | $15.23 | $15.10 | $15.10 | $14.77 | 2,841 |
| 2016-04-14 | $15.23 | $15.26 | $15.19 | $15.19 | $14.86 | 25,322 |
| 2016-04-13 | $15.23 | $15.23 | $15.07 | $15.07 | $14.74 | 1,664 |
| 2016-04-12 | $14.64 | $14.75 | $14.64 | $14.72 | $14.40 | 10,596 |
| 2016-04-11 | $14.44 | $14.48 | $14.40 | $14.40 | $14.08 | 6,471 |
| 2016-04-08 | $14.45 | $14.45 | $14.35 | $14.35 | $14.03 | 1,213 |
| 2016-04-07 | $13.86 | $13.86 | $13.80 | $13.84 | $13.54 | 2,122 |
| 2016-04-06 | $13.73 | $13.82 | $13.73 | $13.82 | $13.52 | 2,391 |
| 2016-04-05 | $13.87 | $13.87 | $13.65 | $13.72 | $13.41 | 390,970 |
| 2016-04-04 | $13.83 | $13.89 | $13.82 | $13.89 | $13.58 | 1,815 |
| 2016-04-01 | $13.62 | $13.65 | $13.59 | $13.65 | $13.35 | 3,326 |
| 2016-03-31 | $14.05 | $14.06 | $13.96 | $13.97 | $13.66 | 7,319 |
| 2016-03-30 | $14.37 | $14.40 | $14.31 | $14.37 | $14.05 | 5,276 |
| 2016-03-29 | $14.10 | $14.32 | $14.10 | $14.24 | $13.93 | 8,790 |
| 2016-03-28 | $14.30 | $14.30 | $13.93 | $13.97 | $13.66 | 9,091 |
| 2016-03-24 | $13.84 | $14.07 | $13.84 | $14.07 | $13.76 | 5,849 |
| 2016-03-23 | $13.74 | $13.92 | $13.73 | $13.88 | $13.57 | 4,046 |
| 2016-03-22 | $13.99 | $14.01 | $13.97 | $13.97 | $13.66 | 3,103 |
| 2016-03-21 | $13.84 | $13.84 | $13.75 | $13.75 | $13.44 | 895 |
| 2016-03-18 | $13.57 | $13.68 | $13.57 | $13.66 | $13.36 | 13,266 |
| 2016-03-17 | $13.59 | $13.66 | $13.58 | $13.66 | $13.36 | 3,171 |
| 2016-03-16 | $13.39 | $13.55 | $13.39 | $13.49 | $13.19 | 7,422 |
| 2016-03-15 | $13.34 | $13.34 | $13.27 | $13.33 | $13.04 | 3,004 |
| 2016-03-14 | $13.38 | $13.40 | $13.35 | $13.39 | $13.09 | 7,197 |
| 2016-03-11 | $13.42 | $13.42 | $13.39 | $13.42 | $13.12 | 5,003 |
| 2016-03-10 | $13.38 | $13.38 | $13.17 | $13.17 | $12.88 | 5,673 |
| 2016-03-09 | $13.30 | $13.33 | $13.27 | $13.33 | $13.04 | 6,870 |
| 2016-03-08 | $13.35 | $13.47 | $13.35 | $13.41 | $13.11 | 3,511 |
| 2016-03-07 | $13.40 | $13.48 | $13.20 | $13.48 | $13.18 | 8,772 |
| 2016-03-04 | $13.56 | $13.73 | $13.56 | $13.68 | $13.38 | 4,049 |
| 2016-03-03 | $13.44 | $13.46 | $13.44 | $13.46 | $13.16 | 1,058 |
| 2016-03-02 | $13.31 | $13.34 | $13.31 | $13.34 | $13.05 | 3,344 |
| 2016-03-01 | $13.19 | $13.30 | $13.16 | $13.27 | $12.97 | 10,529 |
| 2016-02-29 | $13.18 | $13.22 | $13.15 | $13.15 | $12.86 | 5,925 |
| 2016-02-26 | $13.39 | $13.39 | $13.23 | $13.23 | $12.94 | 10,847 |
| 2016-02-25 | $13.29 | $13.36 | $13.26 | $13.36 | $13.07 | 5,406 |
| 2016-02-24 | $13.11 | $13.27 | $13.08 | $13.27 | $12.98 | 8,856 |
| 2016-02-23 | $13.05 | $13.15 | $12.88 | $13.00 | $12.71 | 11,371 |
| 2016-02-22 | $13.34 | $13.35 | $13.33 | $13.34 | $13.05 | 3,467 |
| 2016-02-19 | $13.05 | $13.05 | $12.97 | $12.98 | $12.69 | 7,246 |
| 2016-02-18 | $13.35 | $13.35 | $13.03 | $13.03 | $12.74 | 4,529 |
| 2016-02-17 | $12.82 | $13.02 | $12.82 | $12.99 | $12.70 | 15,914 |
| 2016-02-16 | $12.61 | $12.67 | $12.59 | $12.67 | $12.39 | 1,165 |
| 2016-02-12 | $12.97 | $13.40 | $12.97 | $13.24 | $12.95 | 9,716 |
| 2016-02-11 | $13.36 | $13.36 | $13.22 | $13.22 | $12.93 | 890 |
| 2016-02-10 | $13.60 | $13.61 | $13.45 | $13.50 | $13.20 | 2,995 |
| 2016-02-09 | $13.98 | $14.00 | $13.86 | $13.95 | $13.64 | 12,866 |
| 2016-02-08 | $13.87 | $13.94 | $13.80 | $13.94 | $13.63 | 23,677 |
| 2016-02-05 | $13.91 | $13.91 | $13.84 | $13.90 | $13.59 | 2,156 |
| 2016-02-04 | $14.18 | $14.18 | $14.00 | $14.08 | $13.77 | 22,744 |
| 2016-02-03 | $14.00 | $14.13 | $13.90 | $14.13 | $13.82 | 23,998 |
| 2016-02-02 | $14.03 | $14.04 | $13.96 | $14.01 | $13.70 | 13,285 |
| 2016-02-01 | $13.98 | $14.05 | $13.96 | $14.05 | $13.74 | 9,169 |
| 2016-01-29 | $13.95 | $14.21 | $13.95 | $14.21 | $13.90 | 6,365 |
| 2016-01-28 | $13.48 | $13.53 | $13.48 | $13.53 | $13.23 | 8,981 |
| 2016-01-27 | $13.61 | $13.71 | $13.45 | $13.54 | $13.24 | 6,850 |
| 2016-01-26 | $13.38 | $13.50 | $13.38 | $13.50 | $13.20 | 15,618 |
| 2016-01-25 | $13.25 | $13.29 | $13.17 | $13.19 | $12.90 | 11,875 |
| 2016-01-22 | $13.21 | $13.29 | $13.17 | $13.26 | $12.97 | 14,265 |
| 2016-01-21 | $12.64 | $12.75 | $12.59 | $12.71 | $12.43 | 31,889 |
| 2016-01-20 | $12.95 | $13.03 | $12.81 | $12.95 | $12.66 | 20,010 |
| 2016-01-19 | $13.23 | $13.23 | $13.14 | $13.19 | $12.90 | 9,508 |
| 2016-01-15 | $13.10 | $13.12 | $13.06 | $13.12 | $12.83 | 4,604 |
| 2016-01-14 | $13.33 | $13.50 | $13.28 | $13.49 | $13.19 | 3,860 |
| 2016-01-13 | $13.50 | $13.50 | $13.35 | $13.38 | $13.08 | 12,581 |
| 2016-01-12 | $13.54 | $13.61 | $13.46 | $13.53 | $13.23 | 11,805 |
| 2016-01-11 | $13.44 | $13.50 | $13.44 | $13.49 | $13.19 | 3,778 |
| 2016-01-08 | $13.52 | $13.57 | $13.47 | $13.57 | $13.27 | 2,094 |
| 2016-01-07 | $13.76 | $13.78 | $13.70 | $13.72 | $13.41 | 4,367 |
| 2016-01-06 | $13.57 | $13.58 | $13.54 | $13.57 | $13.27 | 4,860 |
| 2016-01-05 | $13.40 | $13.50 | $13.40 | $13.45 | $13.15 | 5,298 |
| 2016-01-04 | $13.31 | $13.35 | $13.25 | $13.32 | $13.03 | 14,350 |
| 2015-12-31 | $13.69 | $13.69 | $13.55 | $13.56 | $13.26 | 9,343 |
| 2015-12-30 | $13.65 | $13.66 | $13.58 | $13.63 | $13.32 | 12,582 |
| 2015-12-29 | $13.64 | $13.68 | $13.60 | $13.66 | $13.36 | 17,321 |
| 2015-12-28 | $13.44 | $13.47 | $13.37 | $13.45 | $13.15 | 7,455 |
| 2015-12-24 | $13.67 | $13.72 | $13.61 | $13.63 | $13.16 | 4,982 |
| 2015-12-23 | $13.87 | $13.96 | $13.87 | $13.92 | $13.44 | 7,997 |
| 2015-12-22 | $13.89 | $13.89 | $13.71 | $13.89 | $13.42 | 20,615 |
| 2015-12-21 | $14.55 | $14.55 | $14.20 | $14.42 | $13.93 | 58,402 |
| 2015-12-18 | $14.17 | $14.17 | $14.01 | $14.06 | $13.58 | 8,967 |
| 2015-12-17 | $14.49 | $14.49 | $14.48 | $14.48 | $13.98 | 1,797 |
| 2015-12-16 | $14.20 | $14.36 | $14.20 | $14.36 | $13.87 | 3,118 |
| 2015-12-15 | $14.23 | $14.23 | $14.12 | $14.16 | $13.67 | 6,473 |
| 2015-12-14 | $14.25 | $14.29 | $14.22 | $14.22 | $13.73 | 6,566 |
| 2015-12-11 | $14.08 | $14.10 | $14.05 | $14.05 | $13.57 | 2,459 |
| 2015-12-10 | $14.31 | $14.31 | $14.25 | $14.25 | $13.76 | 1,338 |
| 2015-12-09 | $13.98 | $14.05 | $13.95 | $14.05 | $13.57 | 2,937 |
| 2015-12-08 | $14.18 | $14.22 | $14.18 | $14.20 | $13.72 | 1,209 |
| 2015-12-07 | $14.30 | $14.30 | $14.22 | $14.25 | $13.76 | 5,748 |
| 2015-12-04 | $14.12 | $14.20 | $14.12 | $14.20 | $13.72 | 2,480 |
| 2015-12-03 | $14.21 | $14.21 | $14.14 | $14.18 | $13.70 | 19,767 |
| 2015-12-02 | $14.08 | $14.08 | $14.08 | $14.08 | $13.60 | 435 |
| 2015-12-01 | $14.24 | $14.24 | $14.18 | $14.21 | $13.72 | 2,751 |
| 2015-11-30 | $13.95 | $14.12 | $13.95 | $14.10 | $13.62 | 9,963 |
| 2015-11-27 | $14.42 | $14.42 | $14.40 | $14.40 | $13.90 | 501 |
| 2015-11-25 | $14.25 | $14.25 | $14.19 | $14.19 | $13.71 | 1,271 |
| 2015-11-24 | $14.25 | $14.33 | $14.25 | $14.30 | $13.81 | 1,093 |
| 2015-11-23 | $14.13 | $14.17 | $14.08 | $14.12 | $13.64 | 16,984 |
| 2015-11-20 | $14.12 | $14.16 | $14.12 | $14.16 | $13.68 | 1,536 |
| 2015-11-19 | $13.97 | $13.99 | $13.97 | $13.99 | $13.51 | 2,733 |
| 2015-11-18 | $13.81 | $13.89 | $13.81 | $13.89 | $13.42 | 2,901 |
| 2015-11-17 | $13.67 | $13.67 | $13.64 | $13.67 | $13.20 | 2,182 |
| 2015-11-16 | $13.73 | $13.76 | $13.73 | $13.76 | $13.29 | 3,195 |
| 2015-11-13 | $13.74 | $13.75 | $13.74 | $13.75 | $13.28 | 2,726 |
| 2015-11-12 | $13.73 | $13.75 | $13.69 | $13.73 | $13.26 | 10,476 |
| 2015-11-11 | $14.00 | $14.00 | $13.98 | $13.98 | $13.50 | 4,626 |
| 2015-11-10 | $13.61 | $13.64 | $13.61 | $13.64 | $13.17 | 10,151 |
| 2015-11-09 | $13.51 | $13.51 | $13.40 | $13.47 | $13.01 | 11,770 |
| 2015-11-06 | $13.69 | $13.72 | $13.67 | $13.70 | $13.23 | 1,554 |
| 2015-11-05 | $13.69 | $13.73 | $13.68 | $13.73 | $13.26 | 8,272 |
| 2015-11-04 | $13.58 | $13.62 | $13.56 | $13.56 | $13.10 | 11,698 |
| 2015-11-03 | $13.65 | $13.72 | $13.65 | $13.70 | $13.23 | 5,510 |
| 2015-11-02 | $13.60 | $13.67 | $13.60 | $13.67 | $13.20 | 7,204 |
| 2015-10-30 | $13.96 | $14.25 | $13.90 | $14.20 | $13.72 | 6,386 |
| 2015-10-29 | $14.21 | $14.21 | $14.13 | $14.21 | $13.72 | 2,805 |
| 2015-10-28 | $14.29 | $14.43 | $14.29 | $14.42 | $13.93 | 4,523 |
| 2015-10-27 | $14.15 | $14.17 | $14.14 | $14.16 | $13.68 | 4,804 |
| 2015-10-26 | $14.04 | $14.07 | $14.03 | $14.03 | $13.55 | 3,143 |
| 2015-10-23 | $14.33 | $14.38 | $14.29 | $14.34 | $13.85 | 8,816 |
| 2015-10-22 | $13.97 | $14.06 | $13.97 | $14.02 | $13.54 | 4,668 |
| 2015-10-21 | $13.73 | $13.77 | $13.70 | $13.70 | $13.23 | 4,323 |
| 2015-10-20 | $13.62 | $13.68 | $13.60 | $13.63 | $13.16 | 1,876 |
| 2015-10-19 | $13.72 | $13.76 | $13.71 | $13.76 | $13.29 | 953 |
| 2015-10-16 | $13.92 | $13.95 | $13.92 | $13.94 | $13.46 | 4,798 |
| 2015-10-15 | $13.76 | $13.83 | $13.71 | $13.80 | $13.33 | 5,878 |
| 2015-10-14 | $13.78 | $13.78 | $13.62 | $13.68 | $13.21 | 19,418 |
| 2015-10-13 | $13.78 | $13.92 | $13.78 | $13.78 | $13.31 | 4,620 |
| 2015-10-12 | $13.72 | $13.77 | $13.69 | $13.76 | $13.29 | 2,611 |
| 2015-10-09 | $13.68 | $13.75 | $13.68 | $13.72 | $13.25 | 1,140 |
| 2015-10-08 | $13.24 | $13.29 | $13.24 | $13.29 | $12.84 | 5,300 |
| 2015-10-07 | $13.33 | $13.36 | $13.29 | $13.29 | $12.84 | 5,701 |
| 2015-10-06 | $13.13 | $13.17 | $13.12 | $13.15 | $12.70 | 10,506 |
| 2015-10-05 | $13.40 | $13.45 | $13.40 | $13.41 | $12.95 | 9,190 |
| 2015-10-02 | $12.93 | $13.09 | $12.93 | $13.08 | $12.63 | 5,581 |
| 2015-10-01 | $13.18 | $13.18 | $12.94 | $13.00 | $12.55 | 8,495 |
| 2015-09-30 | $13.30 | $13.30 | $12.91 | $13.20 | $12.75 | 4,730 |
| 2015-09-29 | $12.91 | $12.96 | $12.91 | $12.93 | $12.49 | 6,087 |
| 2015-09-28 | $13.58 | $13.58 | $13.30 | $13.30 | $12.85 | 3,625 |
| 2015-09-25 | $13.58 | $13.59 | $13.44 | $13.46 | $13.00 | 4,516 |
| 2015-09-24 | $13.12 | $13.20 | $13.06 | $13.13 | $12.68 | 3,839 |
| 2015-09-23 | $13.29 | $13.31 | $13.22 | $13.27 | $12.82 | 4,599 |
| 2015-09-22 | $13.23 | $13.35 | $13.23 | $13.28 | $12.83 | 11,868 |
| 2015-09-21 | $13.41 | $13.47 | $13.40 | $13.47 | $13.01 | 4,374 |
| 2015-09-18 | $13.43 | $13.46 | $13.40 | $13.43 | $12.97 | 14,486 |
| 2015-09-17 | $13.81 | $13.81 | $13.72 | $13.72 | $13.25 | 1,144 |
| 2015-09-16 | $13.55 | $13.63 | $13.55 | $13.63 | $13.16 | 16,632 |
| 2015-09-15 | $13.39 | $13.44 | $13.36 | $13.43 | $12.97 | 7,409 |
| 2015-09-14 | $13.21 | $13.40 | $13.21 | $13.36 | $12.90 | 3,090 |
| 2015-09-11 | $13.47 | $13.47 | $13.38 | $13.46 | $13.00 | 9,873 |
| 2015-09-10 | $13.50 | $13.57 | $13.47 | $13.55 | $13.09 | 8,649 |
| 2015-09-09 | $13.98 | $13.98 | $13.79 | $13.81 | $13.34 | 11,255 |
| 2015-09-08 | $13.82 | $13.85 | $13.79 | $13.81 | $13.34 | 9,672 |
| 2015-09-04 | $14.26 | $14.31 | $14.26 | $14.27 | $13.78 | 3,038 |
| 2015-09-03 | $14.40 | $14.44 | $14.38 | $14.44 | $13.95 | 3,159 |
| 2015-09-02 | $14.09 | $14.17 | $14.09 | $14.17 | $13.69 | 3,703 |
| 2015-09-01 | $14.04 | $14.06 | $13.94 | $13.95 | $13.47 | 46,833 |
| 2015-08-31 | $14.60 | $14.69 | $14.60 | $14.67 | $14.17 | 6,306 |
| 2015-08-28 | $14.61 | $14.69 | $14.59 | $14.65 | $14.15 | 6,973 |
| 2015-08-27 | $14.36 | $14.58 | $14.36 | $14.58 | $14.08 | 10,288 |
| 2015-08-26 | $13.90 | $14.09 | $13.81 | $14.09 | $13.61 | 10,834 |
| 2015-08-25 | $13.95 | $13.99 | $13.68 | $13.79 | $13.32 | 19,918 |
| 2015-08-24 | $13.77 | $14.24 | $13.54 | $14.24 | $13.75 | 28,270 |
| 2015-08-21 | $14.39 | $14.39 | $14.20 | $14.22 | $13.73 | 18,038 |
| 2015-08-20 | $14.57 | $14.57 | $14.47 | $14.50 | $14.00 | 3,173 |
| 2015-08-19 | $14.56 | $14.57 | $14.51 | $14.52 | $14.02 | 6,352 |
| 2015-08-18 | $14.76 | $14.76 | $14.69 | $14.69 | $14.19 | 5,518 |
| 2015-08-17 | $14.66 | $14.76 | $14.66 | $14.76 | $14.26 | 1,675 |
| 2015-08-14 | $14.69 | $14.73 | $14.68 | $14.72 | $14.22 | 5,684 |
| 2015-08-13 | $14.60 | $14.64 | $14.59 | $14.64 | $14.14 | 13,144 |
| 2015-08-12 | $14.47 | $14.56 | $14.47 | $14.56 | $14.06 | 10,715 |
| 2015-08-11 | $14.54 | $14.59 | $14.54 | $14.59 | $14.09 | 1,701 |
| 2015-08-10 | $14.85 | $14.85 | $14.67 | $14.73 | $14.23 | 8,601 |
| 2015-08-07 | $14.63 | $14.65 | $14.61 | $14.65 | $14.15 | 5,967 |
| 2015-08-06 | $14.62 | $14.62 | $14.47 | $14.50 | $14.00 | 18,727 |
| 2015-08-05 | $15.53 | $15.53 | $15.16 | $15.31 | $14.78 | 71,754 |
| 2015-08-04 | $15.29 | $15.36 | $15.29 | $15.36 | $14.84 | 3,904 |
| 2015-08-03 | $15.37 | $15.38 | $15.33 | $15.38 | $14.85 | 6,219 |
| 2015-07-31 | $15.33 | $15.38 | $15.29 | $15.30 | $14.78 | 6,316 |
| 2015-07-30 | $15.10 | $15.16 | $15.10 | $15.16 | $14.64 | 3,620 |
| 2015-07-29 | $15.15 | $15.24 | $15.15 | $15.18 | $14.66 | 171,967 |
| 2015-07-28 | $14.92 | $14.95 | $14.89 | $14.90 | $14.39 | 256,904 |
| 2015-07-27 | $14.77 | $14.86 | $14.77 | $14.82 | $14.31 | 128,535 |
| 2015-07-24 | $14.90 | $14.90 | $14.63 | $14.63 | $14.13 | 303,592 |
| 2015-07-23 | $14.76 | $14.76 | $14.71 | $14.74 | $14.24 | 11,679 |
| 2015-07-22 | $14.33 | $14.34 | $14.30 | $14.34 | $13.85 | 4,701 |
| 2015-07-21 | $14.21 | $14.27 | $14.19 | $14.21 | $13.72 | 15,413 |
| 2015-07-20 | $14.34 | $14.34 | $14.28 | $14.28 | $13.79 | 41,007 |
| 2015-07-17 | $14.26 | $14.33 | $14.26 | $14.33 | $13.84 | 3,945 |
| 2015-07-16 | $14.47 | $14.47 | $14.33 | $14.43 | $13.94 | 82,597 |
| 2015-07-15 | $14.55 | $14.55 | $14.40 | $14.43 | $13.93 | 17,381 |
| 2015-07-14 | $14.04 | $14.09 | $14.03 | $14.09 | $13.61 | 6,786 |
| 2015-07-13 | $14.13 | $14.14 | $14.13 | $14.14 | $13.66 | 62,318 |
| 2015-07-10 | $13.95 | $13.96 | $13.89 | $13.91 | $13.43 | 87,850 |
| 2015-07-09 | $13.69 | $13.69 | $13.60 | $13.65 | $13.18 | 21,495 |
| 2015-07-08 | $13.57 | $13.57 | $13.45 | $13.45 | $12.99 | 3,244 |
| 2015-07-07 | $13.78 | $13.81 | $13.69 | $13.81 | $13.34 | 1,749,725 |
| 2015-07-06 | $13.52 | $13.68 | $13.52 | $13.62 | $13.15 | 162,781 |
| 2015-07-02 | $13.57 | $13.57 | $13.49 | $13.52 | $13.06 | 37,234 |
| 2015-07-01 | $13.63 | $13.63 | $13.57 | $13.59 | $13.13 | 323,643 |
| 2015-06-30 | $13.77 | $13.77 | $13.68 | $13.71 | $13.24 | 320,728 |
| 2015-06-29 | $13.77 | $13.77 | $13.65 | $13.70 | $13.23 | 4,721 |
| 2015-06-26 | $13.93 | $13.95 | $13.90 | $13.90 | $13.43 | 2,382 |
| 2015-06-25 | $14.00 | $14.00 | $13.92 | $13.92 | $13.44 | 7,590 |
| 2015-06-24 | $14.11 | $14.13 | $14.06 | $14.07 | $13.44 | 7,138 |
| 2015-06-23 | $14.24 | $14.29 | $14.24 | $14.26 | $13.62 | 9,145 |
| 2015-06-22 | $14.09 | $14.13 | $14.08 | $14.13 | $13.49 | 13,586 |
| 2015-06-19 | $14.05 | $14.05 | $14.00 | $14.02 | $13.39 | 182,437 |
| 2015-06-18 | $14.19 | $14.22 | $14.19 | $14.22 | $13.58 | 338,770 |
| 2015-06-17 | $14.19 | $14.29 | $14.17 | $14.29 | $13.65 | 11,493 |
| 2015-06-16 | $14.41 | $14.43 | $14.39 | $14.40 | $13.75 | 27,563 |
| 2015-06-15 | $14.33 | $14.36 | $14.32 | $14.34 | $13.69 | 20,207 |
| 2015-06-12 | $14.34 | $14.34 | $14.28 | $14.31 | $13.67 | 2,199 |
| 2015-06-11 | $14.36 | $14.39 | $14.32 | $14.35 | $13.70 | 6,013 |
| 2015-06-10 | $14.19 | $14.31 | $14.19 | $14.29 | $13.65 | 5,387 |
| 2015-06-09 | $13.94 | $13.95 | $13.92 | $13.92 | $13.29 | 9,203 |
| 2015-06-08 | $14.19 | $14.22 | $14.19 | $14.19 | $13.55 | 3,874 |
| 2015-06-05 | $14.12 | $14.17 | $14.12 | $14.17 | $13.53 | 12,323 |
| 2015-06-04 | $14.05 | $14.11 | $14.04 | $14.09 | $13.46 | 16,613 |
| 2015-06-03 | $14.11 | $14.14 | $14.11 | $14.11 | $13.48 | 11,671 |
| 2015-06-02 | $14.19 | $14.25 | $14.19 | $14.23 | $13.59 | 19,765 |
| 2015-06-01 | $14.28 | $14.33 | $14.28 | $14.31 | $13.66 | 5,530 |
| 2015-05-29 | $14.35 | $14.35 | $14.25 | $14.33 | $13.69 | 10,628 |
| 2015-05-28 | $14.20 | $14.24 | $14.19 | $14.23 | $13.59 | 7,277 |
| 2015-05-27 | $14.21 | $14.21 | $14.18 | $14.19 | $13.55 | 2,092 |
| 2015-05-26 | $14.17 | $14.27 | $14.07 | $14.09 | $13.46 | 11,858 |
| 2015-05-22 | $14.41 | $14.70 | $14.41 | $14.55 | $13.90 | 8,464 |
| 2015-05-21 | $14.64 | $14.67 | $14.63 | $14.66 | $14.00 | 5,176 |
| 2015-05-20 | $14.50 | $14.54 | $14.48 | $14.54 | $13.89 | 5,401 |
| 2015-05-19 | $14.36 | $14.38 | $14.35 | $14.37 | $13.72 | 8,199 |
Kirin Holdings Company Ltd (KNBWY) News Headlines
Recent Kirin Holdings Company Ltd (KNBWY) News
Similar Companies to Kirin Holdings Company Ltd (KNBWY) 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 | -- | -- | -- |