Kasikornbank Public Co. Ltd (KPCPY) Exchange: PINK
Data as of May 2, 2025
$18.91 ($-0.20) -1.07%
Kasikornbank Public Co. Ltd - Daily Information
Click for more stock information on Kasikornbank Public Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.15 |
| Previous Close | $18.91 |
| High | $18.91 |
| Low | $17.15 |
| Adjusted Open | $17.15 |
| Previous Adjusted Close | $18.91 |
| Adjusted High | $18.91 |
| Adjusted Low | $17.15 |
About Kasikornbank Public Co. Ltd (KPCPY)
No Description Available
Invest in Kasikornbank Public Co. Ltd (KPCPY)
Historical Stock Data for Kasikornbank Public Co. Ltd (KPCPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $17.15 | $18.91 | $17.15 | $18.91 | $18.91 | 8,544 |
| 2025-04-03 | $18.79 | $19.50 | $17.93 | $19.12 | $19.12 | 5,896 |
| 2025-04-02 | $18.58 | $19.22 | $18.55 | $18.90 | $18.90 | 2,888 |
| 2025-04-01 | $18.85 | $19.24 | $18.44 | $18.84 | $18.84 | 2,598 |
| 2025-03-31 | $19.20 | $19.65 | $18.34 | $19.60 | $19.60 | 2,412 |
| 2025-03-28 | $18.91 | $19.25 | $18.21 | $18.92 | $18.92 | 22,916 |
| 2025-03-27 | $18.60 | $19.99 | $18.10 | $19.00 | $19.00 | 2,769 |
| 2025-03-26 | $18.67 | $19.49 | $18.34 | $19.30 | $19.30 | 1,913 |
| 2025-03-25 | $18.82 | $19.25 | $18.82 | $18.82 | $18.82 | 2,558 |
| 2025-03-24 | $19.75 | $19.75 | $18.43 | $18.87 | $18.87 | 5,274 |
| 2025-03-21 | $19.07 | $19.63 | $18.54 | $18.88 | $18.88 | 10,320 |
| 2025-03-20 | $18.98 | $19.65 | $18.98 | $19.45 | $19.45 | 5,750 |
| 2025-03-19 | $18.36 | $18.67 | $17.87 | $18.26 | $18.26 | 4,708 |
| 2025-03-18 | $18.35 | $18.35 | $17.51 | $18.00 | $18.00 | 5,194 |
| 2025-03-17 | $18.05 | $18.59 | $17.26 | $17.50 | $17.50 | 3,633 |
| 2025-03-14 | $17.80 | $17.80 | $17.11 | $17.12 | $17.12 | 5,931 |
| 2025-03-13 | $16.92 | $17.81 | $16.40 | $16.40 | $16.40 | 4,696 |
| 2025-03-12 | $18.54 | $18.54 | $16.90 | $17.50 | $17.50 | 12,670 |
| 2025-03-11 | $17.00 | $18.25 | $17.00 | $17.30 | $17.30 | 9,350 |
| 2025-03-10 | $16.85 | $18.15 | $16.42 | $16.42 | $16.42 | 5,973 |
| 2025-03-07 | $17.58 | $17.58 | $17.19 | $17.44 | $17.44 | 11,714 |
| 2025-03-06 | $17.85 | $18.10 | $17.23 | $17.23 | $17.23 | 9,852 |
| 2025-03-05 | $18.36 | $18.69 | $17.62 | $17.70 | $17.70 | 4,804 |
| 2025-03-04 | $18.01 | $18.69 | $17.34 | $18.02 | $18.02 | 2,202 |
| 2025-03-03 | $18.52 | $18.52 | $17.64 | $18.52 | $18.52 | 9,076 |
| 2025-02-28 | $17.31 | $18.43 | $16.52 | $18.43 | $18.43 | 3,909 |
| 2025-02-27 | $17.18 | $18.40 | $16.87 | $17.21 | $17.21 | 23,159 |
| 2025-02-26 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1,266 |
| 2025-02-25 | $18.35 | $18.35 | $17.88 | $18.11 | $18.11 | 2,939 |
| 2025-02-24 | $19.25 | $19.25 | $18.27 | $18.91 | $18.91 | 2,922 |
| 2025-02-21 | $18.33 | $19.91 | $18.33 | $19.08 | $19.08 | 2,318 |
| 2025-02-20 | $19.37 | $19.37 | $18.77 | $19.37 | $19.37 | 2,600 |
| 2025-02-19 | $19.35 | $19.50 | $18.26 | $18.26 | $18.26 | 2,258 |
| 2025-02-18 | $18.98 | $19.15 | $18.55 | $19.09 | $19.09 | 2,767 |
| 2025-02-14 | $18.45 | $18.45 | $17.62 | $18.10 | $18.10 | 5,761 |
| 2025-02-13 | $18.35 | $19.07 | $18.35 | $19.07 | $19.07 | 3,634 |
| 2025-02-12 | $18.09 | $19.24 | $18.05 | $18.20 | $18.20 | 2,083 |
| 2025-02-11 | $19.22 | $19.22 | $18.46 | $18.46 | $18.46 | 1,768 |
| 2025-02-10 | $18.79 | $19.04 | $18.79 | $18.79 | $18.79 | 43,571 |
| 2025-02-07 | $19.54 | $19.90 | $17.98 | $17.98 | $17.98 | 4,650 |
| 2025-02-06 | $19.52 | $19.90 | $18.48 | $18.48 | $18.48 | 4,451 |
| 2025-02-05 | $18.38 | $19.42 | $18.38 | $19.23 | $19.23 | 2,680 |
| 2025-02-04 | $18.91 | $19.25 | $18.66 | $19.25 | $19.25 | 9,039 |
| 2025-02-03 | $18.17 | $18.65 | $18.17 | $18.31 | $18.31 | 4,672 |
| 2025-01-31 | $19.04 | $20.00 | $18.40 | $19.20 | $19.20 | 3,479 |
| 2025-01-30 | $18.91 | $19.57 | $18.41 | $19.57 | $19.57 | 5,400 |
| 2025-01-29 | $18.47 | $19.70 | $18.22 | $18.31 | $18.31 | 4,098 |
| 2025-01-28 | $18.76 | $19.86 | $18.31 | $19.09 | $19.09 | 2,507 |
| 2025-01-27 | $19.05 | $19.05 | $18.50 | $18.50 | $18.50 | 22,637 |
| 2025-01-24 | $18.87 | $18.87 | $18.12 | $18.83 | $18.83 | 2,838 |
| 2025-01-23 | $18.30 | $18.60 | $18.00 | $18.30 | $18.30 | 4,641 |
| 2025-01-22 | $18.64 | $18.90 | $18.37 | $18.64 | $18.64 | 5,538 |
| 2025-01-21 | $19.10 | $19.50 | $18.90 | $19.00 | $19.00 | 4,044 |
| 2025-01-17 | $19.36 | $19.36 | $18.32 | $18.62 | $18.62 | 5,134 |
| 2025-01-16 | $19.00 | $19.00 | $18.07 | $18.67 | $18.67 | 8,669 |
| 2025-01-15 | $19.49 | $19.49 | $18.13 | $19.46 | $19.46 | 8,304 |
| 2025-01-14 | $17.90 | $19.36 | $17.90 | $18.75 | $18.75 | 34,853 |
| 2025-01-13 | $19.24 | $19.44 | $18.25 | $19.44 | $19.44 | 3,593 |
| 2025-01-10 | $17.75 | $18.40 | $17.75 | $18.33 | $18.33 | 9,095 |
| 2025-01-08 | $18.45 | $19.27 | $17.92 | $17.92 | $17.92 | 4,574 |
| 2025-01-07 | $17.65 | $19.34 | $17.41 | $17.41 | $17.41 | 2,418 |
| 2025-01-06 | $18.25 | $19.02 | $17.39 | $18.38 | $18.38 | 5,631 |
| 2025-01-03 | $17.50 | $18.48 | $17.02 | $18.48 | $18.48 | 14,830 |
| 2025-01-02 | $18.94 | $19.65 | $16.85 | $16.85 | $16.85 | 4,103 |
| 2024-12-31 | $17.86 | $18.10 | $17.54 | $17.54 | $17.54 | 1,670 |
| 2024-12-30 | $17.88 | $18.28 | $17.54 | $18.23 | $18.23 | 4,290 |
| 2024-12-27 | $17.66 | $19.15 | $17.42 | $19.15 | $19.15 | 1,671 |
| 2024-12-26 | $18.20 | $19.00 | $18.14 | $18.50 | $18.50 | 2,135 |
| 2024-12-24 | $18.11 | $18.60 | $17.97 | $18.60 | $18.60 | 2,117 |
| 2024-12-23 | $18.13 | $18.15 | $17.42 | $17.71 | $17.71 | 4,574 |
| 2024-12-20 | $17.98 | $18.85 | $17.98 | $17.99 | $17.99 | 9,985 |
| 2024-12-19 | $17.21 | $18.46 | $17.21 | $18.02 | $18.02 | 7,710 |
| 2024-12-18 | $18.07 | $18.24 | $17.45 | $18.24 | $18.24 | 8,971 |
| 2024-12-17 | $17.50 | $18.54 | $17.28 | $17.60 | $17.60 | 4,830 |
| 2024-12-16 | $17.86 | $19.04 | $17.86 | $17.91 | $17.91 | 7,665 |
| 2024-12-13 | $17.21 | $18.35 | $17.21 | $18.35 | $18.35 | 6,791 |
| 2024-12-12 | $17.80 | $19.00 | $17.80 | $18.40 | $18.40 | 4,743 |
| 2024-12-11 | $17.92 | $18.94 | $17.55 | $17.55 | $17.55 | 15,274 |
| 2024-12-10 | $17.61 | $18.61 | $17.61 | $17.97 | $17.97 | 14,498 |
| 2024-12-09 | $18.48 | $19.19 | $17.35 | $17.39 | $17.39 | 11,294 |
| 2024-12-06 | $18.31 | $19.50 | $17.12 | $19.50 | $19.50 | 3,291 |
| 2024-12-05 | $18.11 | $19.15 | $17.08 | $18.02 | $18.02 | 1,992 |
| 2024-12-04 | $17.44 | $19.20 | $17.44 | $19.20 | $19.20 | 2,373 |
| 2024-12-03 | $18.06 | $18.95 | $17.81 | $17.81 | $17.81 | 3,174 |
| 2024-12-02 | $18.45 | $18.45 | $17.01 | $17.06 | $17.06 | 5,894 |
| 2024-11-29 | $17.56 | $18.18 | $16.92 | $17.98 | $17.98 | 1,672 |
| 2024-11-27 | $17.45 | $18.40 | $16.75 | $16.75 | $16.75 | 4,406 |
| 2024-11-26 | $16.77 | $16.96 | $16.77 | $16.85 | $16.85 | 4,168 |
| 2024-11-25 | $16.66 | $18.23 | $16.66 | $17.02 | $17.02 | 9,857 |
| 2024-11-22 | $17.47 | $18.23 | $17.39 | $17.49 | $17.49 | 2,791 |
| 2024-11-21 | $16.60 | $17.50 | $16.60 | $16.92 | $16.92 | 3,115 |
| 2024-11-20 | $16.45 | $17.55 | $16.44 | $17.40 | $17.40 | 11,173 |
| 2024-11-19 | $16.39 | $17.29 | $16.39 | $16.43 | $16.43 | 2,868 |
| 2024-11-18 | $17.72 | $17.72 | $16.52 | $17.00 | $17.00 | 9,934 |
| 2024-11-15 | $17.06 | $17.56 | $16.34 | $16.93 | $16.93 | 4,209 |
| 2024-11-14 | $16.30 | $17.28 | $16.06 | $16.56 | $16.56 | 10,555 |
| 2024-11-13 | $17.12 | $17.80 | $16.44 | $16.60 | $16.60 | 6,538 |
| 2024-11-12 | $16.90 | $17.53 | $16.90 | $17.35 | $17.35 | 2,009 |
| 2024-11-11 | $17.17 | $17.75 | $17.17 | $17.70 | $17.70 | 1,841 |
| 2024-11-08 | $16.64 | $17.13 | $16.25 | $16.77 | $16.77 | 20,766 |
| 2024-11-07 | $17.03 | $17.47 | $17.03 | $17.08 | $17.08 | 2,197 |
| 2024-11-06 | $17.14 | $17.80 | $16.48 | $17.16 | $17.16 | 1,819 |
| 2024-11-05 | $17.29 | $17.47 | $17.29 | $17.47 | $17.47 | 1,724 |
| 2024-11-04 | $17.39 | $18.06 | $16.74 | $17.40 | $17.40 | 3,427 |
| 2024-11-01 | $16.92 | $17.66 | $16.92 | $17.66 | $17.66 | 4,423 |
| 2024-10-31 | $17.41 | $17.41 | $17.40 | $17.41 | $17.41 | 4,296 |
| 2024-10-30 | $16.20 | $17.85 | $16.20 | $16.80 | $16.80 | 36,819 |
| 2024-10-29 | $17.14 | $18.15 | $16.78 | $16.78 | $16.78 | 8,691 |
| 2024-10-28 | $17.58 | $18.24 | $16.91 | $18.23 | $18.23 | 5,103 |
| 2024-10-25 | $17.45 | $17.63 | $16.96 | $17.35 | $17.35 | 12,383 |
| 2024-10-24 | $17.34 | $18.00 | $17.32 | $17.32 | $17.32 | 2,466 |
| 2024-10-23 | $17.43 | $17.43 | $16.81 | $16.81 | $16.81 | 910 |
| 2024-10-22 | $17.38 | $17.98 | $16.77 | $17.98 | $17.98 | 2,979 |
| 2024-10-21 | $17.94 | $18.62 | $17.32 | $17.78 | $17.78 | 2,486 |
| 2024-10-18 | $18.42 | $19.08 | $17.72 | $19.08 | $19.08 | 4,221 |
| 2024-10-17 | $19.12 | $19.12 | $17.84 | $19.12 | $19.12 | 1,649 |
| 2024-10-16 | $17.70 | $19.20 | $17.52 | $18.29 | $18.29 | 7,746 |
| 2024-10-15 | $19.12 | $19.30 | $17.73 | $18.68 | $18.68 | 3,532 |
| 2024-10-14 | $18.66 | $19.45 | $18.07 | $19.45 | $19.45 | 1,093 |
| 2024-10-11 | $18.21 | $19.00 | $17.88 | $18.53 | $18.53 | 78,080 |
| 2024-10-10 | $18.87 | $18.87 | $17.51 | $18.84 | $18.84 | 2,763 |
| 2024-10-09 | $19.00 | $19.10 | $17.88 | $19.10 | $19.10 | 2,246 |
| 2024-10-08 | $16.56 | $17.75 | $16.56 | $17.70 | $17.70 | 9,265 |
| 2024-10-07 | $17.52 | $17.93 | $17.29 | $17.30 | $17.30 | 5,098 |
| 2024-10-04 | $18.30 | $18.50 | $17.85 | $17.97 | $17.97 | 2,029 |
| 2024-10-03 | $18.21 | $18.21 | $17.58 | $17.58 | $17.58 | 1,252 |
| 2024-10-02 | $18.18 | $19.05 | $17.33 | $18.19 | $18.19 | 2,672 |
| 2024-10-01 | $18.53 | $18.90 | $17.99 | $18.67 | $18.67 | 2,777 |
| 2024-09-30 | $19.24 | $19.24 | $18.09 | $18.40 | $18.40 | 4,274 |
| 2024-09-27 | $17.72 | $19.15 | $17.72 | $18.03 | $18.03 | 7,118 |
| 2024-09-26 | $19.23 | $19.23 | $18.59 | $18.59 | $18.59 | 2,449 |
| 2024-09-25 | $18.90 | $19.20 | $18.90 | $18.96 | $18.96 | 5,900 |
| 2024-09-24 | $19.04 | $19.20 | $18.37 | $18.79 | $18.79 | 10,581 |
| 2024-09-23 | $19.09 | $19.69 | $18.48 | $18.54 | $18.54 | 5,246 |
| 2024-09-20 | $18.70 | $19.70 | $17.70 | $19.70 | $19.70 | 4,509 |
| 2024-09-19 | $19.10 | $19.39 | $18.71 | $18.71 | $18.71 | 8,280 |
| 2024-09-18 | $19.69 | $19.69 | $18.68 | $18.87 | $18.87 | 8,880 |
| 2024-09-17 | $18.21 | $19.98 | $18.21 | $18.21 | $18.21 | 1,928 |
| 2024-09-16 | $19.00 | $19.98 | $18.31 | $19.47 | $19.47 | 3,901 |
| 2024-09-13 | $19.12 | $19.84 | $18.40 | $18.91 | $18.91 | 6,341 |
| 2024-09-12 | $18.89 | $19.00 | $18.89 | $18.89 | $18.89 | 2,765 |
| 2024-09-11 | $18.64 | $19.30 | $18.05 | $18.85 | $18.68 | 8,542 |
| 2024-09-10 | $18.63 | $19.33 | $18.57 | $18.67 | $18.50 | 10,547 |
| 2024-09-09 | $18.27 | $19.07 | $18.27 | $18.60 | $18.43 | 10,329 |
| 2024-09-06 | $17.76 | $18.42 | $17.45 | $18.42 | $18.25 | 6,141 |
| 2024-09-05 | $17.55 | $18.87 | $17.55 | $17.94 | $17.77 | 31,177 |
| 2024-09-04 | $16.75 | $17.15 | $16.68 | $16.68 | $16.53 | 6,423 |
| 2024-09-03 | $16.72 | $17.16 | $16.18 | $16.18 | $16.03 | 15,556 |
| 2024-08-30 | $16.86 | $17.51 | $16.86 | $17.51 | $17.35 | 1,300 |
| 2024-08-29 | $16.25 | $17.57 | $15.73 | $17.10 | $16.94 | 6,834 |
| 2024-08-28 | $17.07 | $18.15 | $16.95 | $16.95 | $16.79 | 17,693 |
| 2024-08-27 | $17.44 | $17.44 | $16.76 | $16.77 | $16.61 | 11,430 |
| 2024-08-26 | $16.97 | $17.98 | $16.97 | $17.10 | $17.10 | 15,960 |
| 2024-08-23 | $16.93 | $17.00 | $16.02 | $16.83 | $16.83 | 5,318 |
| 2024-08-22 | $16.31 | $16.94 | $16.15 | $16.15 | $16.15 | 13,839 |
| 2024-08-21 | $16.55 | $17.45 | $15.69 | $16.77 | $16.77 | 4,348 |
| 2024-08-20 | $16.45 | $16.95 | $16.00 | $16.05 | $16.05 | 9,382 |
| 2024-08-19 | $15.39 | $16.10 | $15.39 | $16.08 | $16.08 | 7,116 |
| 2024-08-16 | $15.78 | $15.78 | $14.60 | $15.25 | $15.25 | 4,823 |
| 2024-08-15 | $15.28 | $15.28 | $14.57 | $15.02 | $15.02 | 3,645 |
| 2024-08-14 | $14.81 | $15.30 | $14.81 | $15.30 | $15.30 | 5,592 |
| 2024-08-13 | $14.43 | $15.29 | $14.43 | $14.44 | $14.44 | 3,183 |
| 2024-08-12 | $14.56 | $15.11 | $14.01 | $14.01 | $14.01 | 6,368 |
| 2024-08-09 | $14.90 | $14.90 | $14.34 | $14.56 | $14.56 | 4,000 |
| 2024-08-08 | $14.40 | $14.98 | $14.28 | $14.28 | $14.28 | 65,385 |
| 2024-08-07 | $14.10 | $14.97 | $14.10 | $14.83 | $14.83 | 7,767 |
| 2024-08-06 | $14.53 | $14.83 | $14.18 | $14.45 | $14.45 | 3,488 |
| 2024-08-05 | $14.16 | $15.24 | $14.15 | $14.80 | $14.80 | 5,710 |
| 2024-08-02 | $15.00 | $15.00 | $14.74 | $15.00 | $15.00 | 1,789 |
| 2024-08-01 | $14.62 | $15.28 | $14.62 | $14.85 | $14.85 | 2,268 |
| 2024-07-31 | $15.28 | $15.28 | $14.31 | $14.32 | $14.32 | 6,646 |
| 2024-07-30 | $14.80 | $14.97 | $14.32 | $14.40 | $14.40 | 5,613 |
| 2024-07-29 | $14.30 | $14.30 | $14.00 | $14.25 | $14.25 | 3,979 |
| 2024-07-26 | $14.68 | $14.68 | $13.74 | $13.94 | $13.94 | 4,886 |
| 2024-07-25 | $14.09 | $14.58 | $13.57 | $13.57 | $13.57 | 3,742 |
| 2024-07-24 | $14.04 | $14.42 | $13.64 | $13.64 | $13.64 | 1,974 |
| 2024-07-23 | $14.04 | $14.41 | $13.72 | $14.41 | $14.41 | 792 |
| 2024-07-22 | $14.01 | $14.58 | $13.38 | $14.05 | $14.05 | 2,992 |
| 2024-07-19 | $14.15 | $14.78 | $13.54 | $14.77 | $14.77 | 20,968 |
| 2024-07-18 | $13.75 | $14.58 | $13.75 | $14.56 | $14.56 | 3,842 |
| 2024-07-17 | $14.06 | $14.47 | $13.49 | $13.49 | $13.49 | 9,563 |
| 2024-07-16 | $13.44 | $14.31 | $13.44 | $13.48 | $13.48 | 2,702 |
| 2024-07-15 | $14.28 | $14.28 | $13.40 | $13.40 | $13.40 | 6,514 |
| 2024-07-12 | $14.42 | $14.42 | $13.98 | $13.98 | $13.98 | 5,076 |
| 2024-07-11 | $14.12 | $14.48 | $13.63 | $13.99 | $13.99 | 4,478 |
| 2024-07-10 | $14.12 | $14.52 | $13.61 | $13.70 | $13.70 | 2,654 |
| 2024-07-09 | $13.89 | $14.12 | $13.68 | $13.68 | $13.68 | 10,185 |
| 2024-07-08 | $13.98 | $13.98 | $13.68 | $13.98 | $13.98 | 4,412 |
| 2024-07-05 | $14.29 | $14.29 | $13.67 | $13.94 | $13.94 | 3,783 |
| 2024-07-03 | $13.21 | $14.00 | $13.21 | $13.61 | $13.61 | 3,833 |
| 2024-07-02 | $13.05 | $13.93 | $13.05 | $13.43 | $13.43 | 3,493 |
| 2024-07-01 | $13.69 | $14.01 | $13.41 | $13.41 | $13.41 | 3,101 |
| 2024-06-28 | $13.20 | $13.70 | $13.20 | $13.70 | $13.70 | 7,900 |
| 2024-06-27 | $13.21 | $14.38 | $13.21 | $13.22 | $13.22 | 4,082 |
| 2024-06-26 | $13.76 | $14.27 | $13.23 | $13.60 | $13.60 | 6,886 |
| 2024-06-25 | $13.74 | $14.02 | $13.73 | $13.73 | $13.73 | 4,190 |
| 2024-06-24 | $13.28 | $13.88 | $13.28 | $13.58 | $13.58 | 29,999 |
| 2024-06-21 | $13.70 | $13.70 | $13.14 | $13.19 | $13.19 | 116,604 |
| 2024-06-20 | $13.01 | $13.85 | $13.01 | $13.45 | $13.45 | 6,675 |
| 2024-06-18 | $13.70 | $13.71 | $13.41 | $13.56 | $13.56 | 29,400 |
| 2024-06-17 | $13.70 | $14.22 | $13.38 | $14.02 | $14.02 | 6,787 |
| 2024-06-14 | $13.59 | $14.39 | $13.59 | $14.34 | $14.34 | 5,266 |
| 2024-06-13 | $13.75 | $14.10 | $13.75 | $14.03 | $14.03 | 3,609 |
| 2024-06-12 | $13.33 | $14.32 | $13.18 | $13.18 | $13.18 | 4,031 |
| 2024-06-11 | $13.50 | $13.65 | $13.29 | $13.49 | $13.49 | 4,021 |
| 2024-06-10 | $14.30 | $14.30 | $13.71 | $14.09 | $14.09 | 2,780 |
| 2024-06-07 | $14.30 | $14.48 | $13.72 | $14.00 | $14.00 | 5,041 |
| 2024-06-06 | $14.30 | $14.48 | $13.95 | $13.95 | $13.95 | 6,372 |
| 2024-06-05 | $13.90 | $14.61 | $13.90 | $14.21 | $14.21 | 5,941 |
| 2024-06-04 | $14.45 | $14.69 | $14.09 | $14.39 | $14.39 | 3,495 |
| 2024-06-03 | $14.43 | $14.47 | $14.08 | $14.28 | $14.28 | 9,946 |
| 2024-05-31 | $14.33 | $14.61 | $14.05 | $14.05 | $14.05 | 4,353 |
| 2024-05-30 | $14.13 | $14.24 | $13.71 | $14.01 | $14.01 | 4,126 |
| 2024-05-29 | $14.90 | $14.90 | $14.14 | $14.24 | $14.24 | 9,137 |
| 2024-05-28 | $14.06 | $14.65 | $14.06 | $14.15 | $14.15 | 12,244 |
| 2024-05-24 | $14.35 | $14.77 | $14.35 | $14.77 | $14.77 | 1,320 |
| 2024-05-23 | $14.58 | $14.58 | $14.33 | $14.33 | $14.33 | 13,919 |
| 2024-05-22 | $14.49 | $14.55 | $14.20 | $14.45 | $14.45 | 43,845 |
| 2024-05-21 | $14.21 | $15.15 | $14.21 | $14.35 | $14.35 | 2,232 |
| 2024-05-20 | $14.37 | $14.89 | $14.37 | $14.69 | $14.69 | 5,573 |
| 2024-05-17 | $14.26 | $14.75 | $14.26 | $14.62 | $14.62 | 2,499 |
| 2024-05-16 | $14.64 | $14.98 | $14.30 | $14.30 | $14.30 | 3,461 |
| 2024-05-15 | $14.01 | $14.81 | $14.01 | $14.30 | $14.30 | 8,011 |
| 2024-05-14 | $13.81 | $14.39 | $13.81 | $14.22 | $14.22 | 1,763 |
| 2024-05-13 | $14.44 | $14.98 | $13.90 | $14.01 | $14.01 | 7,018 |
| 2024-05-10 | $13.98 | $14.57 | $13.98 | $14.32 | $14.32 | 5,865 |
| 2024-05-09 | $14.36 | $14.87 | $13.99 | $14.12 | $14.12 | 3,037 |
| 2024-05-08 | $13.88 | $14.79 | $13.88 | $14.17 | $14.17 | 2,540 |
| 2024-05-07 | $13.78 | $14.11 | $13.78 | $13.82 | $13.82 | 3,199 |
| 2024-05-06 | $14.57 | $14.57 | $13.97 | $13.97 | $13.97 | 2,296 |
| 2024-05-03 | $13.78 | $14.58 | $13.78 | $14.49 | $14.49 | 9,574 |
| 2024-05-02 | $14.17 | $14.29 | $14.14 | $14.15 | $14.15 | 4,685 |
| 2024-05-01 | $14.22 | $14.27 | $13.99 | $14.10 | $14.10 | 8,506 |
| 2024-04-30 | $14.29 | $14.29 | $13.72 | $14.20 | $14.20 | 12,343 |
| 2024-04-29 | $13.92 | $14.26 | $13.58 | $13.58 | $13.58 | 2,557 |
| 2024-04-26 | $13.70 | $14.33 | $13.69 | $14.02 | $14.02 | 9,153 |
| 2024-04-25 | $13.87 | $14.15 | $13.65 | $13.65 | $13.65 | 12,305 |
| 2024-04-24 | $13.26 | $13.65 | $13.26 | $13.65 | $13.65 | 8,993 |
| 2024-04-23 | $13.66 | $13.79 | $13.46 | $13.71 | $13.71 | 3,324 |
| 2024-04-22 | $12.90 | $13.71 | $12.90 | $13.35 | $13.35 | 5,138 |
| 2024-04-19 | $13.81 | $13.81 | $13.41 | $13.41 | $12.77 | 11,516 |
| 2024-04-18 | $13.40 | $13.99 | $13.18 | $13.51 | $12.87 | 14,205 |
| 2024-04-17 | $13.98 | $13.98 | $13.09 | $13.10 | $12.47 | 7,198 |
| 2024-04-16 | $14.08 | $14.08 | $13.27 | $13.27 | $12.64 | 7,483 |
| 2024-04-15 | $13.24 | $14.10 | $13.24 | $14.04 | $13.37 | 80,866 |
| 2024-04-12 | $13.35 | $14.11 | $13.35 | $14.08 | $13.41 | 4,144 |
| 2024-04-11 | $13.61 | $13.88 | $13.33 | $13.88 | $13.22 | 12,427 |
| 2024-04-10 | $13.56 | $13.56 | $13.32 | $13.50 | $12.85 | 3,008 |
| 2024-04-09 | $13.80 | $13.80 | $13.31 | $13.33 | $12.69 | 4,445 |
| 2024-04-08 | $13.38 | $13.81 | $12.90 | $13.34 | $12.70 | 10,379 |
| 2024-04-05 | $13.34 | $13.53 | $13.06 | $13.34 | $12.70 | 10,379 |
| 2024-04-04 | $12.98 | $13.76 | $12.97 | $13.55 | $12.90 | 4,870 |
| 2024-04-03 | $13.92 | $13.92 | $12.89 | $13.17 | $12.54 | 5,879 |
| 2024-04-02 | $13.15 | $13.53 | $13.15 | $13.18 | $12.55 | 18,892 |
| 2024-04-01 | $13.50 | $13.98 | $13.18 | $13.18 | $12.55 | 18,892 |
| 2024-03-28 | $14.12 | $14.12 | $13.17 | $13.60 | $12.95 | 36,113 |
| 2024-03-27 | $13.30 | $13.85 | $13.30 | $13.62 | $13.62 | 11,208 |
| 2024-03-26 | $13.23 | $13.97 | $13.23 | $13.51 | $13.51 | 3,180 |
| 2024-03-25 | $13.15 | $13.80 | $13.15 | $13.44 | $13.44 | 12,525 |
| 2024-03-22 | $13.21 | $13.94 | $13.21 | $13.41 | $13.41 | 11,168 |
| 2024-03-21 | $13.49 | $13.61 | $13.10 | $13.10 | $13.10 | 4,203 |
| 2024-03-20 | $14.08 | $14.08 | $13.39 | $13.56 | $13.56 | 5,711 |
| 2024-03-19 | $13.73 | $13.94 | $13.55 | $13.74 | $13.74 | 6,001 |
| 2024-03-18 | $13.86 | $14.21 | $13.50 | $13.66 | $13.66 | 11,018 |
| 2024-03-15 | $13.42 | $14.01 | $13.42 | $13.50 | $13.50 | 4,487 |
| 2024-03-14 | $13.70 | $13.93 | $13.56 | $13.85 | $13.85 | 9,131 |
| 2024-03-13 | $13.75 | $13.85 | $13.55 | $13.67 | $13.67 | 14,508 |
| 2024-03-12 | $13.37 | $13.75 | $13.37 | $13.60 | $13.60 | 87,893 |
| 2024-03-11 | $13.89 | $13.89 | $13.56 | $13.60 | $13.60 | 87,893 |
| 2024-03-08 | $13.43 | $13.85 | $13.43 | $13.43 | $13.43 | 12,137 |
| 2024-03-07 | $13.21 | $14.00 | $13.14 | $13.16 | $13.16 | 17,235 |
| 2024-03-06 | $13.71 | $13.84 | $13.21 | $13.80 | $13.80 | 8,556 |
| 2024-03-05 | $14.28 | $14.28 | $13.30 | $13.31 | $13.31 | 7,853 |
| 2024-03-04 | $13.31 | $13.85 | $13.31 | $13.59 | $13.59 | 24,557 |
| 2024-03-01 | $13.23 | $13.75 | $13.23 | $13.54 | $13.54 | 9,634 |
| 2024-02-29 | $13.27 | $14.14 | $13.27 | $13.48 | $13.48 | 14,044 |
| 2024-02-28 | $13.14 | $13.69 | $13.14 | $13.61 | $13.61 | 9,514 |
| 2024-02-27 | $13.50 | $13.65 | $13.20 | $13.41 | $13.41 | 22,125 |
| 2024-02-26 | $13.60 | $13.75 | $13.45 | $13.65 | $13.65 | 37,769 |
| 2024-02-23 | $13.81 | $13.89 | $13.35 | $13.40 | $13.40 | 12,172 |
| 2024-02-22 | $13.84 | $13.84 | $13.38 | $13.74 | $13.74 | 66,540 |
| 2024-02-21 | $13.81 | $13.81 | $13.42 | $13.42 | $13.42 | 13,050 |
| 2024-02-20 | $13.35 | $13.36 | $13.00 | $13.05 | $13.05 | 394,727 |
| 2024-02-16 | $12.86 | $13.35 | $12.86 | $13.00 | $13.00 | 91,243 |
| 2024-02-15 | $12.97 | $13.25 | $12.72 | $12.90 | $12.90 | 30,887 |
| 2024-02-14 | $13.76 | $13.76 | $12.87 | $13.39 | $13.39 | 14,101 |
| 2024-02-13 | $13.40 | $13.68 | $12.85 | $12.85 | $12.85 | 6,932 |
| 2024-02-12 | $13.75 | $13.75 | $12.95 | $13.55 | $13.55 | 15,816 |
| 2024-02-09 | $12.79 | $13.80 | $12.79 | $13.07 | $13.07 | 31,775 |
| 2024-02-08 | $12.96 | $13.53 | $12.96 | $13.28 | $13.28 | 84,196 |
| 2024-02-07 | $13.35 | $13.85 | $13.35 | $13.56 | $13.56 | 561,274 |
| 2024-02-06 | $13.50 | $14.14 | $13.19 | $13.35 | $13.35 | 94,617 |
| 2024-02-05 | $13.18 | $14.10 | $13.18 | $13.77 | $13.77 | 36,857 |
| 2024-02-02 | $13.28 | $13.71 | $13.28 | $13.65 | $13.65 | 9,319 |
| 2024-02-01 | $13.97 | $13.97 | $13.05 | $13.49 | $13.49 | 8,518 |
| 2024-01-31 | $13.72 | $13.86 | $13.55 | $13.60 | $13.60 | 18,251 |
| 2024-01-30 | $14.25 | $14.25 | $13.25 | $13.88 | $13.88 | 4,941 |
| 2024-01-29 | $14.20 | $14.20 | $13.26 | $13.77 | $13.77 | 281,622 |
| 2024-01-26 | $13.25 | $14.24 | $13.25 | $13.76 | $13.76 | 14,879 |
| 2024-01-25 | $13.86 | $14.16 | $13.51 | $13.65 | $13.65 | 6,391 |
| 2024-01-24 | $13.20 | $13.75 | $13.20 | $13.46 | $13.46 | 17,648 |
| 2024-01-23 | $13.04 | $13.97 | $13.04 | $13.70 | $13.70 | 13,281 |
| 2024-01-22 | $14.00 | $14.00 | $13.05 | $13.70 | $13.70 | 41,369 |
| 2024-01-19 | $14.50 | $14.67 | $14.09 | $14.67 | $14.67 | 25,379 |
| 2024-01-18 | $15.07 | $15.07 | $14.57 | $14.65 | $14.65 | 9,663 |
| 2024-01-17 | $14.70 | $15.11 | $14.70 | $14.70 | $14.70 | 11,183 |
| 2024-01-16 | $15.30 | $15.30 | $14.75 | $14.80 | $14.80 | 40,279 |
| 2024-01-12 | $15.70 | $15.70 | $15.13 | $15.21 | $15.21 | 17,126 |
| 2024-01-11 | $14.90 | $15.07 | $14.23 | $14.89 | $14.89 | 76,549 |
| 2024-01-10 | $15.06 | $15.06 | $14.64 | $14.98 | $14.98 | 5,749 |
| 2024-01-09 | $15.52 | $15.69 | $14.93 | $15.33 | $15.33 | 5,245 |
| 2024-01-08 | $15.81 | $15.81 | $14.76 | $15.30 | $15.30 | 23,100 |
| 2024-01-05 | $15.94 | $16.20 | $15.68 | $15.79 | $15.79 | 11,047 |
| 2024-01-04 | $15.57 | $16.08 | $15.28 | $15.62 | $15.62 | 27,989 |
| 2024-01-03 | $16.00 | $16.29 | $15.45 | $15.45 | $15.45 | 6,118 |
| 2024-01-02 | $16.09 | $16.09 | $15.20 | $15.55 | $15.55 | 21,886 |
| 2023-12-29 | $15.63 | $15.75 | $15.35 | $15.63 | $15.63 | 6,018 |
| 2023-12-28 | $15.10 | $15.78 | $15.10 | $15.45 | $15.45 | 21,842 |
| 2023-12-27 | $15.14 | $15.51 | $14.98 | $15.38 | $15.38 | 14,467 |
| 2023-12-26 | $14.71 | $15.50 | $14.71 | $15.31 | $15.31 | 9,362 |
| 2023-12-22 | $14.89 | $15.31 | $14.71 | $15.31 | $15.31 | 13,677 |
| 2023-12-21 | $14.53 | $15.10 | $14.52 | $14.77 | $14.77 | 24,810 |
| 2023-12-20 | $15.17 | $15.17 | $14.50 | $14.86 | $14.86 | 15,913 |
| 2023-12-19 | $14.97 | $15.43 | $14.43 | $14.84 | $14.84 | 30,100 |
| 2023-12-18 | $14.60 | $15.14 | $14.42 | $15.14 | $15.14 | 32,179 |
| 2023-12-15 | $14.91 | $14.91 | $14.44 | $14.80 | $14.80 | 17,699 |
| 2023-12-14 | $14.22 | $14.70 | $14.22 | $14.56 | $14.56 | 27,657 |
| 2023-12-13 | $13.89 | $14.10 | $13.68 | $14.10 | $14.10 | 24,145 |
| 2023-12-12 | $13.87 | $14.50 | $13.87 | $14.23 | $14.23 | 24,455 |
| 2023-12-11 | $13.89 | $14.38 | $13.89 | $14.12 | $14.12 | 164,618 |
| 2023-12-08 | $13.90 | $14.62 | $13.90 | $14.30 | $14.30 | 21,780 |
| 2023-12-07 | $14.30 | $14.53 | $14.19 | $14.21 | $14.21 | 23,121 |
| 2023-12-06 | $14.27 | $14.70 | $14.08 | $14.30 | $14.30 | 57,129 |
| 2023-12-05 | $14.54 | $15.00 | $14.36 | $14.58 | $14.58 | 9,705 |
| 2023-12-04 | $15.04 | $15.08 | $14.45 | $14.46 | $14.46 | 29,089 |
| 2023-12-01 | $14.75 | $14.93 | $14.34 | $14.61 | $14.61 | 18,296 |
| 2023-11-30 | $14.57 | $14.68 | $14.37 | $14.51 | $14.51 | 10,903 |
| 2023-11-29 | $15.14 | $15.48 | $14.91 | $15.45 | $15.45 | 5,833 |
| 2023-11-28 | $15.20 | $15.33 | $14.87 | $15.29 | $15.29 | 12,194 |
| 2023-11-27 | $15.00 | $15.45 | $14.66 | $15.06 | $15.06 | 11,402 |
| 2023-11-24 | $14.84 | $15.00 | $14.69 | $14.95 | $14.95 | 13,717 |
| 2023-11-22 | $14.89 | $15.00 | $14.56 | $14.84 | $14.84 | 8,624 |
| 2023-11-21 | $14.38 | $15.00 | $14.38 | $14.98 | $14.98 | 33,975 |
| 2023-11-20 | $15.47 | $15.47 | $14.31 | $14.76 | $14.76 | 16,379 |
| 2023-11-17 | $15.55 | $15.55 | $14.47 | $14.67 | $14.67 | 8,459 |
| 2023-11-16 | $14.17 | $15.20 | $14.17 | $14.78 | $14.78 | 17,201 |
| 2023-11-15 | $14.82 | $15.03 | $14.50 | $15.03 | $15.03 | 14,159 |
| 2023-11-14 | $14.64 | $14.88 | $14.37 | $14.88 | $14.88 | 4,933 |
| 2023-11-13 | $14.30 | $14.82 | $14.00 | $14.60 | $14.60 | 14,999 |
| 2023-11-10 | $14.31 | $14.87 | $14.06 | $14.64 | $14.64 | 15,044 |
| 2023-11-09 | $14.57 | $15.02 | $14.35 | $14.46 | $14.46 | 15,104 |
| 2023-11-08 | $14.63 | $15.22 | $14.63 | $14.99 | $14.99 | 7,536 |
| 2023-11-07 | $14.75 | $14.95 | $14.63 | $14.63 | $14.63 | 11,744 |
| 2023-11-06 | $14.25 | $15.33 | $14.25 | $14.92 | $14.92 | 20,321 |
| 2023-11-03 | $15.16 | $15.29 | $14.86 | $14.86 | $14.86 | 5,932 |
| 2023-11-02 | $14.53 | $14.73 | $14.35 | $14.62 | $14.62 | 14,348 |
| 2023-11-01 | $14.19 | $14.55 | $14.08 | $14.45 | $14.45 | 7,965 |
| 2023-10-31 | $14.14 | $14.87 | $14.14 | $14.36 | $14.36 | 22,688 |
| 2023-10-30 | $14.65 | $14.94 | $14.51 | $14.94 | $14.94 | 20,991 |
| 2023-10-27 | $14.45 | $14.91 | $14.18 | $14.51 | $14.51 | 6,865 |
| 2023-10-26 | $13.98 | $14.54 | $13.75 | $14.34 | $14.34 | 10,720 |
| 2023-10-25 | $14.20 | $14.90 | $14.20 | $14.64 | $14.64 | 6,575 |
| 2023-10-24 | $14.10 | $14.45 | $14.00 | $14.45 | $14.45 | 10,108 |
| 2023-10-23 | $14.25 | $14.26 | $13.75 | $14.04 | $14.04 | 18,066 |
| 2023-10-20 | $13.55 | $14.23 | $13.55 | $13.94 | $13.94 | 10,097 |
| 2023-10-19 | $13.43 | $13.85 | $13.43 | $13.66 | $13.66 | 15,534 |
| 2023-10-18 | $13.49 | $13.95 | $13.49 | $13.66 | $13.66 | 15,825 |
| 2023-10-17 | $14.10 | $14.11 | $13.70 | $13.77 | $13.77 | 10,866 |
| 2023-10-16 | $13.69 | $14.19 | $13.50 | $13.98 | $13.98 | 45,286 |
| 2023-10-13 | $13.96 | $14.18 | $13.75 | $14.00 | $14.00 | 6,844 |
| 2023-10-12 | $13.78 | $14.30 | $13.65 | $14.30 | $14.30 | 10,296 |
| 2023-10-11 | $13.77 | $13.94 | $13.59 | $13.94 | $13.94 | 17,358 |
| 2023-10-10 | $13.56 | $14.19 | $13.35 | $13.76 | $13.76 | 12,058 |
| 2023-10-09 | $13.48 | $13.79 | $13.30 | $13.55 | $13.55 | 4,083 |
| 2023-10-06 | $13.41 | $14.05 | $13.41 | $13.77 | $13.77 | 13,438 |
| 2023-10-05 | $13.61 | $13.74 | $13.46 | $13.71 | $13.71 | 6,117 |
| 2023-10-04 | $13.24 | $13.70 | $13.24 | $13.58 | $13.58 | 7,713 |
| 2023-10-03 | $13.36 | $13.73 | $13.21 | $13.47 | $13.47 | 8,259 |
| 2023-10-02 | $13.44 | $13.69 | $13.36 | $13.69 | $13.69 | 11,716 |
| 2023-09-29 | $13.42 | $13.80 | $13.42 | $13.66 | $13.66 | 13,006 |
| 2023-09-28 | $13.42 | $13.65 | $13.25 | $13.50 | $13.50 | 14,433 |
| 2023-09-27 | $13.35 | $13.57 | $13.26 | $13.34 | $13.34 | 11,509 |
| 2023-09-26 | $13.07 | $13.47 | $13.07 | $13.35 | $13.35 | 38,561 |
| 2023-09-25 | $13.69 | $13.85 | $13.66 | $13.70 | $13.70 | 6,825 |
| 2023-09-22 | $13.55 | $14.31 | $13.55 | $13.75 | $13.75 | 42,323 |
| 2023-09-21 | $14.27 | $14.47 | $14.05 | $14.44 | $14.44 | 17,676 |
| 2023-09-20 | $14.05 | $14.48 | $14.05 | $14.20 | $14.20 | 25,432 |
| 2023-09-19 | $13.65 | $14.56 | $13.65 | $13.74 | $13.74 | 12,878 |
| 2023-09-18 | $14.49 | $14.68 | $14.19 | $14.48 | $14.48 | 6,757 |
| 2023-09-15 | $14.56 | $14.56 | $14.16 | $14.41 | $14.41 | 43,445 |
| 2023-09-14 | $14.96 | $14.96 | $14.36 | $14.84 | $14.84 | 4,552 |
| 2023-09-13 | $14.44 | $14.82 | $14.08 | $14.80 | $14.80 | 7,680 |
| 2023-09-12 | $14.95 | $14.95 | $14.27 | $14.41 | $14.41 | 5,039 |
| 2023-09-11 | $14.05 | $15.13 | $14.05 | $14.65 | $14.59 | 8,887 |
| 2023-09-08 | $14.47 | $15.23 | $14.18 | $15.23 | $15.17 | 29,987 |
| 2023-09-07 | $14.70 | $15.10 | $14.30 | $14.99 | $14.93 | 14,442 |
| 2023-09-06 | $14.59 | $15.03 | $14.59 | $14.83 | $14.77 | 6,309 |
| 2023-09-05 | $15.06 | $15.06 | $14.52 | $14.79 | $14.73 | 8,726 |
| 2023-09-01 | $14.85 | $15.26 | $14.85 | $15.10 | $15.04 | 7,400 |
| 2023-08-31 | $15.15 | $15.18 | $14.55 | $15.13 | $15.07 | 8,750 |
| 2023-08-30 | $14.72 | $15.17 | $14.64 | $14.97 | $14.91 | 3,886 |
| 2023-08-29 | $14.63 | $15.49 | $14.63 | $15.15 | $15.09 | 11,582 |
| 2023-08-28 | $15.23 | $15.34 | $14.69 | $15.09 | $15.03 | 7,146 |
| 2023-08-25 | $14.97 | $15.42 | $14.53 | $15.22 | $15.16 | 13,646 |
| 2023-08-24 | $14.42 | $15.35 | $14.42 | $14.98 | $14.92 | 9,278 |
| 2023-08-23 | $14.75 | $15.25 | $14.52 | $15.11 | $15.05 | 6,059 |
| 2023-08-22 | $14.72 | $14.73 | $14.40 | $14.48 | $14.42 | 6,908 |
| 2023-08-21 | $14.63 | $14.80 | $14.45 | $14.80 | $14.74 | 5,303 |
| 2023-08-18 | $14.27 | $14.77 | $14.11 | $14.30 | $14.24 | 5,783 |
| 2023-08-17 | $13.73 | $14.42 | $13.73 | $14.18 | $14.12 | 7,054 |
| 2023-08-16 | $14.05 | $14.52 | $14.05 | $14.08 | $14.02 | 14,274 |
| 2023-08-15 | $14.40 | $14.47 | $14.06 | $14.34 | $14.29 | 8,294 |
| 2023-08-14 | $14.41 | $14.69 | $14.10 | $14.23 | $14.17 | 14,185 |
| 2023-08-11 | $14.47 | $14.67 | $14.06 | $14.67 | $14.61 | 7,921 |
| 2023-08-10 | $14.24 | $14.24 | $13.97 | $13.97 | $13.91 | 2,610 |
| 2023-08-09 | $14.14 | $14.30 | $14.10 | $14.24 | $14.18 | 12,990 |
| 2023-08-08 | $14.00 | $14.10 | $13.70 | $14.09 | $14.03 | 27,638 |
| 2023-08-07 | $14.19 | $14.62 | $13.84 | $14.39 | $14.33 | 5,713 |
| 2023-08-04 | $14.10 | $14.46 | $13.98 | $14.46 | $14.40 | 9,388 |
| 2023-08-03 | $14.14 | $14.58 | $14.11 | $14.58 | $14.52 | 3,643 |
| 2023-08-02 | $14.63 | $15.07 | $14.20 | $14.42 | $14.36 | 7,113 |
| 2023-08-01 | $14.91 | $15.19 | $14.76 | $14.76 | $14.70 | 9,992 |
| 2023-07-31 | $14.81 | $15.11 | $14.50 | $15.06 | $15.00 | 25,390 |
| 2023-07-28 | $14.62 | $14.96 | $14.11 | $14.83 | $14.83 | 3,408 |
| 2023-07-27 | $14.20 | $14.75 | $14.10 | $14.49 | $14.49 | 8,034 |
| 2023-07-26 | $14.22 | $14.63 | $14.12 | $14.40 | $14.40 | 3,747 |
| 2023-07-25 | $14.05 | $14.88 | $14.05 | $14.88 | $14.88 | 5,622 |
| 2023-07-24 | $14.58 | $14.82 | $14.30 | $14.64 | $14.64 | 10,173 |
| 2023-07-21 | $15.15 | $15.19 | $14.88 | $14.88 | $14.88 | 8,140 |
| 2023-07-20 | $15.86 | $16.44 | $15.72 | $16.08 | $16.08 | 2,473 |
| 2023-07-19 | $16.46 | $16.47 | $15.54 | $15.61 | $15.61 | 8,674 |
| 2023-07-18 | $15.83 | $16.34 | $15.31 | $15.50 | $15.50 | 8,719 |
| 2023-07-17 | $15.50 | $15.90 | $15.03 | $15.65 | $15.65 | 5,257 |
| 2023-07-14 | $15.23 | $15.63 | $15.15 | $15.63 | $15.63 | 13,570 |
| 2023-07-13 | $15.11 | $15.56 | $14.66 | $15.56 | $15.56 | 2,091 |
| 2023-07-12 | $14.95 | $15.56 | $14.90 | $14.90 | $14.90 | 3,878 |
| 2023-07-11 | $14.98 | $15.18 | $14.77 | $14.93 | $14.93 | 10,113 |
| 2023-07-10 | $14.87 | $15.10 | $14.62 | $15.09 | $15.09 | 9,613 |
| 2023-07-07 | $14.58 | $15.06 | $14.58 | $14.90 | $14.90 | 9,994 |
| 2023-07-06 | $14.73 | $15.46 | $14.73 | $15.29 | $15.29 | 24,389 |
| 2023-07-05 | $15.40 | $15.59 | $15.40 | $15.59 | $15.59 | 430,853 |
| 2023-07-03 | $15.16 | $15.16 | $14.78 | $15.13 | $15.13 | 48,883 |
| 2023-06-30 | $14.30 | $14.61 | $14.28 | $14.49 | $14.49 | 6,506 |
| 2023-06-29 | $14.81 | $14.81 | $14.14 | $14.60 | $14.60 | 9,914 |
| 2023-06-28 | $14.50 | $14.50 | $14.19 | $14.45 | $14.45 | 4,024 |
| 2023-06-27 | $14.81 | $14.81 | $14.56 | $14.80 | $14.80 | 10,598 |
| 2023-06-26 | $14.63 | $14.79 | $14.50 | $14.79 | $14.79 | 15,585 |
| 2023-06-23 | $14.70 | $14.97 | $14.45 | $14.97 | $14.97 | 17,601 |
| 2023-06-22 | $14.45 | $15.17 | $14.45 | $15.17 | $15.17 | 4,743 |
| 2023-06-21 | $14.47 | $15.51 | $14.47 | $15.27 | $15.27 | 13,673 |
| 2023-06-20 | $15.00 | $15.05 | $14.80 | $14.99 | $14.99 | 284,364 |
| 2023-06-16 | $15.11 | $15.20 | $15.10 | $15.11 | $15.11 | 314,210 |
| 2023-06-15 | $15.10 | $15.24 | $14.96 | $15.24 | $15.24 | 3,694 |
| 2023-06-14 | $15.18 | $15.25 | $15.06 | $15.15 | $15.15 | 45,415 |
| 2023-06-13 | $15.00 | $15.51 | $15.00 | $15.30 | $15.30 | 24,841 |
| 2023-06-12 | $15.21 | $15.26 | $15.18 | $15.23 | $15.23 | 3,922 |
| 2023-06-09 | $15.29 | $15.56 | $15.02 | $15.56 | $15.56 | 4,017 |
| 2023-06-08 | $14.99 | $15.44 | $14.99 | $15.10 | $15.10 | 17,695 |
| 2023-06-07 | $15.46 | $15.46 | $14.64 | $14.90 | $14.90 | 3,046 |
| 2023-06-06 | $15.16 | $15.62 | $15.16 | $15.62 | $15.62 | 3,857 |
| 2023-06-05 | $15.43 | $15.43 | $14.79 | $15.33 | $15.33 | 2,109 |
| 2023-06-02 | $15.28 | $15.51 | $15.21 | $15.24 | $15.24 | 3,353 |
| 2023-06-01 | $15.22 | $15.29 | $14.84 | $14.95 | $14.95 | 3,396 |
| 2023-05-31 | $15.18 | $15.18 | $14.97 | $15.08 | $15.08 | 14,350 |
| 2023-05-30 | $14.92 | $15.03 | $14.92 | $14.98 | $14.98 | 21,450 |
| 2023-05-26 | $15.53 | $15.53 | $15.30 | $15.42 | $15.42 | 6,490 |
| 2023-05-25 | $15.62 | $15.64 | $15.48 | $15.48 | $15.48 | 7,186 |
| 2023-05-24 | $15.70 | $15.95 | $15.61 | $15.61 | $15.61 | 5,235 |
| 2023-05-23 | $15.53 | $15.94 | $15.25 | $15.56 | $15.56 | 2,118 |
| 2023-05-22 | $15.22 | $15.41 | $15.22 | $15.34 | $15.34 | 1,780 |
| 2023-05-19 | $15.50 | $15.54 | $15.35 | $15.35 | $15.35 | 2,133 |
| 2023-05-18 | $15.53 | $15.86 | $15.53 | $15.71 | $15.71 | 4,739 |
| 2023-05-17 | $15.67 | $15.81 | $15.53 | $15.53 | $15.53 | 16,112 |
| 2023-05-16 | $15.83 | $15.90 | $15.70 | $15.83 | $15.83 | 2,852 |
| 2023-05-15 | $16.14 | $16.37 | $15.92 | $15.97 | $15.97 | 39,814 |
| 2023-05-12 | $15.90 | $16.08 | $15.60 | $15.78 | $15.78 | 4,066 |
| 2023-05-11 | $16.00 | $16.09 | $15.84 | $15.89 | $15.89 | 6,127 |
| 2023-05-10 | $16.00 | $16.08 | $15.91 | $16.08 | $16.08 | 2,142 |
| 2023-05-09 | $15.90 | $16.00 | $15.80 | $16.00 | $16.00 | 6,748 |
| 2023-05-08 | $15.39 | $15.57 | $15.11 | $15.37 | $15.37 | 9,821 |
| 2023-05-05 | $15.25 | $15.49 | $15.25 | $15.35 | $15.35 | 240,037 |
| 2023-05-04 | $15.28 | $15.44 | $15.00 | $15.30 | $15.30 | 465,254 |
| 2023-05-03 | $14.99 | $15.10 | $14.90 | $15.10 | $15.10 | 60,959 |
| 2023-05-02 | $14.62 | $14.74 | $14.38 | $14.74 | $14.74 | 61,628 |
| 2023-05-01 | $14.48 | $14.56 | $14.15 | $14.44 | $14.44 | 7,302 |
| 2023-04-28 | $14.46 | $14.61 | $14.41 | $14.46 | $14.46 | 4,552 |
| 2023-04-27 | $14.55 | $14.68 | $14.55 | $14.55 | $14.55 | 7,294 |
| 2023-04-26 | $14.80 | $14.94 | $14.55 | $14.55 | $14.55 | 4,153 |
| 2023-04-25 | $14.48 | $14.55 | $14.40 | $14.40 | $14.40 | 2,641 |
| 2023-04-24 | $14.78 | $14.79 | $14.74 | $14.74 | $14.74 | 4,478 |
| 2023-04-21 | $14.99 | $14.99 | $14.64 | $14.64 | $14.64 | 1,207 |
| 2023-04-20 | $14.73 | $14.84 | $14.47 | $14.55 | $14.55 | 4,769 |
| 2023-04-19 | $15.49 | $15.49 | $15.04 | $15.04 | $15.04 | 7,646 |
| 2023-04-18 | $15.50 | $15.51 | $15.20 | $15.30 | $15.30 | 1,848 |
| 2023-04-17 | $15.58 | $15.77 | $15.50 | $15.50 | $15.50 | 20,665 |
| 2023-04-14 | $15.60 | $15.60 | $15.21 | $15.25 | $15.25 | 10,304 |
| 2023-04-13 | $15.83 | $16.12 | $15.80 | $16.12 | $15.70 | 2,847 |
| 2023-04-12 | $15.82 | $15.94 | $15.69 | $15.85 | $15.44 | 18,659 |
| 2023-04-11 | $15.90 | $15.90 | $15.43 | $15.43 | $15.03 | 4,257 |
| 2023-04-10 | $14.98 | $15.60 | $14.98 | $15.41 | $15.01 | 3,672 |
| 2023-04-06 | $15.21 | $15.22 | $15.07 | $15.07 | $14.68 | 1,928 |
| 2023-04-05 | $15.42 | $15.65 | $15.21 | $15.21 | $14.81 | 8,443 |
| 2023-04-04 | $15.36 | $15.36 | $15.25 | $15.25 | $14.86 | 4,111 |
| 2023-04-03 | $15.37 | $15.52 | $15.21 | $15.52 | $15.12 | 2,387 |
| 2023-03-31 | $15.51 | $16.14 | $15.29 | $15.72 | $15.31 | 28,649 |
| 2023-03-30 | $15.35 | $15.80 | $15.35 | $15.77 | $15.36 | 4,048 |
| 2023-03-29 | $15.55 | $15.66 | $15.55 | $15.62 | $15.22 | 5,112 |
| 2023-03-28 | $15.81 | $15.81 | $15.47 | $15.67 | $15.27 | 4,013 |
| 2023-03-27 | $15.36 | $15.62 | $15.33 | $15.51 | $15.11 | 112,265 |
| 2023-03-24 | $15.34 | $15.80 | $15.33 | $15.80 | $15.39 | 850 |
| 2023-03-23 | $15.45 | $15.54 | $15.43 | $15.48 | $15.08 | 3,064 |
| 2023-03-22 | $15.21 | $15.40 | $14.95 | $14.95 | $14.56 | 20,045 |
| 2023-03-21 | $15.42 | $15.49 | $15.10 | $15.49 | $15.09 | 4,148 |
| 2023-03-20 | $14.86 | $15.29 | $14.86 | $14.96 | $14.57 | 6,514 |
| 2023-03-17 | $15.19 | $15.30 | $14.73 | $15.25 | $14.86 | 22,360 |
| 2023-03-16 | $14.98 | $14.98 | $14.78 | $14.85 | $14.47 | 18,402 |
| 2023-03-15 | $15.03 | $15.03 | $14.77 | $14.90 | $14.52 | 9,148 |
| 2023-03-14 | $14.65 | $14.90 | $14.30 | $14.90 | $14.52 | 1,675 |
| 2023-03-13 | $14.80 | $14.95 | $14.40 | $14.52 | $14.15 | 4,470 |
| 2023-03-10 | $16.00 | $16.00 | $15.44 | $15.44 | $15.04 | 910 |
| 2023-03-09 | $15.80 | $16.14 | $15.40 | $15.71 | $15.30 | 2,181 |
| 2023-03-08 | $15.54 | $15.60 | $15.54 | $15.54 | $15.13 | 2,602 |
| 2023-03-07 | $15.52 | $16.20 | $15.47 | $15.65 | $15.25 | 10,979 |
| 2023-03-06 | $15.48 | $16.18 | $15.48 | $15.81 | $15.40 | 3,108 |
| 2023-03-03 | $15.81 | $16.04 | $15.46 | $15.70 | $15.30 | 6,691 |
| 2023-03-02 | $15.81 | $16.03 | $15.38 | $15.38 | $14.98 | 11,281 |
| 2023-03-01 | $15.52 | $15.85 | $15.48 | $15.48 | $15.08 | 3,119 |
| 2023-02-28 | $15.57 | $15.67 | $15.45 | $15.45 | $15.05 | 2,064 |
| 2023-02-27 | $15.66 | $15.66 | $15.35 | $15.48 | $15.08 | 4,099 |
| 2023-02-24 | $15.65 | $15.85 | $15.41 | $15.47 | $15.47 | 2,354 |
| 2023-02-23 | $15.82 | $15.82 | $15.52 | $15.52 | $15.52 | 3,153 |
| 2023-02-22 | $15.90 | $15.97 | $15.62 | $15.85 | $15.85 | 2,982 |
| 2023-02-21 | $16.08 | $16.08 | $15.97 | $16.03 | $16.03 | 1,272 |
| 2023-02-17 | $16.29 | $16.29 | $15.73 | $16.01 | $16.01 | 3,724 |
| 2023-02-16 | $16.53 | $16.76 | $15.90 | $16.61 | $16.61 | 2,472 |
| 2023-02-15 | $16.48 | $16.93 | $16.35 | $16.35 | $16.35 | 3,092 |
| 2023-02-14 | $16.82 | $16.95 | $16.56 | $16.95 | $16.95 | 5,904 |
| 2023-02-13 | $16.88 | $16.93 | $16.75 | $16.87 | $16.87 | 6,841 |
| 2023-02-10 | $17.11 | $17.30 | $16.66 | $16.66 | $16.66 | 3,524 |
| 2023-02-09 | $17.22 | $17.22 | $17.20 | $17.20 | $17.20 | 1,688 |
| 2023-02-08 | $17.30 | $17.30 | $17.00 | $17.00 | $17.00 | 944 |
| 2023-02-07 | $17.22 | $17.53 | $16.91 | $17.28 | $17.28 | 2,830 |
| 2023-02-06 | $17.14 | $17.40 | $16.97 | $17.40 | $17.40 | 28,713 |
| 2023-02-03 | $17.47 | $17.93 | $16.93 | $16.93 | $16.93 | 89,566 |
| 2023-02-02 | $18.17 | $18.17 | $17.38 | $17.38 | $17.38 | 72,065 |
| 2023-02-01 | $17.85 | $17.90 | $17.79 | $17.79 | $17.79 | 1,364 |
| 2023-01-31 | $17.58 | $17.58 | $17.34 | $17.44 | $17.44 | 1,861 |
| 2023-01-30 | $18.01 | $18.09 | $17.67 | $17.80 | $17.80 | 2,261 |
| 2023-01-27 | $17.85 | $17.94 | $17.85 | $17.94 | $17.94 | 1,521 |
| 2023-01-26 | $17.96 | $17.96 | $17.43 | $17.45 | $17.45 | 7,112 |
| 2023-01-25 | $17.69 | $17.70 | $17.03 | $17.18 | $17.18 | 10,496 |
| 2023-01-24 | $17.46 | $17.82 | $16.99 | $17.00 | $17.00 | 2,900 |
| 2023-01-23 | $17.76 | $17.78 | $17.58 | $17.64 | $17.64 | 8,146 |
| 2023-01-20 | $17.54 | $17.68 | $17.54 | $17.68 | $17.68 | 1,057 |
| 2023-01-19 | $18.51 | $18.56 | $18.33 | $18.33 | $18.33 | 2,569 |
| 2023-01-18 | $18.38 | $18.56 | $18.30 | $18.30 | $18.30 | 1,287 |
| 2023-01-17 | $18.54 | $18.54 | $18.27 | $18.42 | $18.42 | 8,982 |
| 2023-01-13 | $18.84 | $18.92 | $18.73 | $18.92 | $18.92 | 2,900 |
| 2023-01-12 | $18.60 | $18.68 | $18.60 | $18.61 | $18.61 | 7,380 |
| 2023-01-11 | $17.97 | $18.60 | $17.97 | $18.42 | $18.42 | 2,296 |
| 2023-01-10 | $18.50 | $18.50 | $18.29 | $18.50 | $18.50 | 2,303 |
| 2023-01-09 | $18.50 | $18.70 | $18.36 | $18.41 | $18.41 | 4,158 |
| 2023-01-06 | $17.92 | $18.04 | $17.92 | $18.04 | $18.04 | 1,362 |
| 2023-01-05 | $17.56 | $17.81 | $17.56 | $17.81 | $17.81 | 143,235 |
| 2023-01-04 | $17.49 | $17.96 | $17.49 | $17.95 | $17.95 | 26,613 |
| 2023-01-03 | $17.43 | $17.44 | $17.21 | $17.44 | $17.44 | 1,562 |
| 2022-12-30 | $16.91 | $17.20 | $16.91 | $17.20 | $17.20 | 3,441 |
| 2022-12-29 | $17.02 | $17.31 | $16.72 | $16.90 | $16.90 | 2,683 |
| 2022-12-28 | $17.12 | $17.12 | $16.56 | $16.77 | $16.77 | 2,718 |
| 2022-12-27 | $17.33 | $17.33 | $16.35 | $16.40 | $16.40 | 4,397 |
| 2022-12-23 | $16.55 | $17.00 | $16.55 | $16.55 | $16.55 | 2,678 |
| 2022-12-22 | $16.46 | $16.65 | $16.24 | $16.51 | $16.51 | 5,978 |
| 2022-12-21 | $16.45 | $16.59 | $16.39 | $16.46 | $16.46 | 11,640 |
| 2022-12-20 | $15.97 | $16.89 | $15.97 | $16.23 | $16.23 | 18,589 |
| 2022-12-19 | $16.74 | $16.74 | $16.42 | $16.42 | $16.42 | 3,205 |
| 2022-12-16 | $16.63 | $16.63 | $16.09 | $16.38 | $16.38 | 12,034 |
| 2022-12-15 | $16.10 | $16.40 | $16.02 | $16.40 | $16.40 | 1,714 |
| 2022-12-14 | $16.09 | $16.35 | $15.92 | $16.16 | $16.16 | 8,159 |
| 2022-12-13 | $15.98 | $16.46 | $15.90 | $16.31 | $16.31 | 16,769 |
| 2022-12-12 | $16.21 | $16.34 | $16.01 | $16.28 | $16.28 | 14,973 |
| 2022-12-09 | $16.37 | $16.37 | $16.15 | $16.25 | $16.25 | 3,156 |
| 2022-12-08 | $16.34 | $16.34 | $16.11 | $16.18 | $16.18 | 9,802 |
| 2022-12-07 | $16.25 | $16.40 | $16.04 | $16.23 | $16.23 | 1,821 |
| 2022-12-06 | $16.05 | $16.45 | $15.97 | $15.97 | $15.97 | 3,897 |
| 2022-12-05 | $16.28 | $16.60 | $16.22 | $16.22 | $16.22 | 6,247 |
| 2022-12-02 | $15.91 | $16.65 | $15.91 | $16.47 | $16.47 | 18,096 |
| 2022-12-01 | $16.23 | $16.89 | $16.23 | $16.62 | $16.62 | 2,436 |
| 2022-11-30 | $16.38 | $16.45 | $16.24 | $16.38 | $16.38 | 125,110 |
| 2022-11-29 | $16.51 | $16.68 | $16.17 | $16.17 | $16.17 | 2,583 |
| 2022-11-28 | $16.08 | $16.34 | $15.92 | $16.19 | $16.19 | 6,551 |
| 2022-11-25 | $16.03 | $16.26 | $15.79 | $16.00 | $16.00 | 4,185 |
| 2022-11-23 | $15.80 | $15.86 | $15.55 | $15.68 | $15.68 | 3,964 |
| 2022-11-22 | $15.64 | $15.81 | $15.64 | $15.68 | $15.68 | 4,358 |
| 2022-11-21 | $15.21 | $15.95 | $15.21 | $15.40 | $15.40 | 4,373 |
| 2022-11-18 | $15.98 | $16.12 | $15.68 | $15.76 | $15.76 | 3,174 |
| 2022-11-17 | $15.40 | $16.12 | $15.40 | $15.86 | $15.86 | 3,054 |
| 2022-11-16 | $16.13 | $16.41 | $15.86 | $15.86 | $15.86 | 5,068 |
| 2022-11-15 | $16.32 | $16.55 | $15.91 | $16.55 | $16.55 | 3,955 |
| 2022-11-14 | $15.58 | $16.18 | $15.58 | $16.00 | $16.00 | 1,759 |
| 2022-11-11 | $15.96 | $16.61 | $15.89 | $16.61 | $16.61 | 5,750 |
| 2022-11-10 | $16.25 | $16.56 | $15.84 | $16.55 | $16.55 | 18,478 |
| 2022-11-09 | $15.85 | $16.05 | $15.84 | $15.84 | $15.84 | 6,927 |
| 2022-11-08 | $15.78 | $16.08 | $15.69 | $15.86 | $15.86 | 7,494 |
| 2022-11-07 | $15.81 | $15.90 | $15.70 | $15.90 | $15.90 | 9,472 |
| 2022-11-04 | $15.68 | $15.88 | $15.62 | $15.75 | $15.75 | 8,983 |
| 2022-11-03 | $15.40 | $15.53 | $15.40 | $15.49 | $15.49 | 6,526 |
| 2022-11-02 | $15.50 | $15.50 | $15.10 | $15.10 | $15.10 | 9,908 |
| 2022-11-01 | $15.29 | $15.74 | $15.14 | $15.21 | $15.21 | 7,252 |
| 2022-10-31 | $15.15 | $15.46 | $15.11 | $15.17 | $15.17 | 10,639 |
| 2022-10-28 | $14.85 | $15.34 | $14.67 | $14.95 | $14.95 | 11,159 |
| 2022-10-27 | $15.00 | $15.06 | $14.88 | $14.97 | $14.97 | 9,710 |
| 2022-10-26 | $14.55 | $15.27 | $14.55 | $14.79 | $14.79 | 80,909 |
| 2022-10-25 | $14.82 | $15.00 | $14.82 | $14.92 | $14.92 | 16,976 |
| 2022-10-24 | $14.83 | $15.55 | $14.75 | $15.40 | $15.40 | 8,064 |
| 2022-10-21 | $15.35 | $15.49 | $15.22 | $15.49 | $15.49 | 6,661 |
| 2022-10-20 | $15.66 | $15.70 | $15.32 | $15.70 | $15.70 | 2,265 |
| 2022-10-19 | $15.19 | $15.73 | $15.19 | $15.65 | $15.65 | 5,227 |
| 2022-10-18 | $15.13 | $15.16 | $14.94 | $15.16 | $15.16 | 10,533 |
| 2022-10-17 | $14.94 | $15.50 | $14.94 | $15.20 | $15.20 | 159,352 |
| 2022-10-14 | $14.65 | $14.95 | $14.51 | $14.95 | $14.95 | 3,320 |
| 2022-10-13 | $14.77 | $15.25 | $14.77 | $15.05 | $15.05 | 6,640 |
| 2022-10-12 | $15.01 | $15.10 | $14.83 | $14.83 | $14.83 | 7,337 |
| 2022-10-11 | $14.88 | $15.00 | $14.79 | $14.79 | $14.79 | 4,180 |
| 2022-10-10 | $15.02 | $15.02 | $14.60 | $14.60 | $14.60 | 4,183 |
| 2022-10-07 | $14.69 | $15.52 | $14.69 | $14.85 | $14.85 | 4,816 |
| 2022-10-06 | $15.24 | $15.50 | $15.06 | $15.32 | $15.32 | 4,434 |
| 2022-10-05 | $14.91 | $15.12 | $14.76 | $15.04 | $15.04 | 11,436 |
| 2022-10-04 | $14.90 | $15.27 | $14.90 | $15.18 | $15.18 | 2,109 |
| 2022-10-03 | $14.81 | $15.07 | $14.69 | $15.07 | $15.07 | 11,245 |
| 2022-09-30 | $15.24 | $15.41 | $15.09 | $15.09 | $15.09 | 4,857 |
| 2022-09-29 | $15.20 | $15.32 | $14.85 | $14.91 | $14.91 | 6,154 |
| 2022-09-28 | $15.00 | $15.34 | $15.00 | $15.34 | $15.34 | 24,445 |
| 2022-09-27 | $15.64 | $15.64 | $15.01 | $15.16 | $15.16 | 4,859 |
| 2022-09-26 | $16.16 | $16.16 | $15.43 | $15.65 | $15.65 | 4,933 |
| 2022-09-23 | $15.77 | $16.09 | $15.69 | $15.94 | $15.94 | 3,367 |
| 2022-09-22 | $15.89 | $16.24 | $15.82 | $16.04 | $16.04 | 8,110 |
| 2022-09-21 | $16.17 | $16.46 | $15.90 | $16.46 | $16.46 | 2,678 |
| 2022-09-20 | $15.73 | $16.50 | $15.73 | $16.21 | $16.21 | 5,531 |
| 2022-09-19 | $15.53 | $16.19 | $15.53 | $16.00 | $16.00 | 3,103 |
| 2022-09-16 | $16.22 | $16.22 | $15.73 | $16.21 | $16.21 | 3,440 |
| 2022-09-15 | $15.99 | $16.25 | $15.99 | $16.11 | $16.11 | 1,543 |
| 2022-09-14 | $15.91 | $16.75 | $15.91 | $16.75 | $16.75 | 3,432 |
| 2022-09-13 | $16.56 | $16.74 | $16.30 | $16.40 | $16.40 | 9,277 |
| 2022-09-12 | $16.59 | $16.70 | $16.42 | $16.70 | $16.70 | 27,849 |
| 2022-09-09 | $16.40 | $16.67 | $16.14 | $16.41 | $16.41 | 5,524 |
| 2022-09-08 | $16.20 | $16.48 | $16.20 | $16.48 | $16.48 | 32,263 |
| 2022-09-07 | $15.85 | $16.37 | $15.85 | $16.37 | $16.37 | 9,634 |
| 2022-09-06 | $16.54 | $16.82 | $16.50 | $16.82 | $16.82 | 21,288 |
| 2022-09-02 | $16.75 | $16.75 | $16.38 | $16.44 | $16.39 | 9,111 |
| 2022-09-01 | $16.59 | $16.69 | $16.59 | $16.69 | $16.63 | 8,195 |
| 2022-08-31 | $17.04 | $17.17 | $16.80 | $16.99 | $16.93 | 30,451 |
| 2022-08-30 | $16.84 | $17.37 | $16.84 | $16.85 | $16.79 | 13,188 |
| 2022-08-29 | $16.45 | $17.32 | $16.45 | $17.12 | $17.06 | 2,957 |
| 2022-08-26 | $17.39 | $17.39 | $17.17 | $17.36 | $17.30 | 6,696 |
| 2022-08-25 | $17.32 | $17.45 | $17.32 | $17.37 | $17.31 | 3,169 |
| 2022-08-24 | $16.73 | $17.17 | $16.73 | $17.10 | $17.04 | 5,193 |
| 2022-08-23 | $17.30 | $17.31 | $16.77 | $17.28 | $17.22 | 4,915 |
| 2022-08-22 | $17.17 | $17.43 | $16.95 | $16.95 | $16.89 | 15,413 |
| 2022-08-19 | $17.09 | $17.47 | $17.09 | $17.47 | $17.47 | 2,272 |
| 2022-08-18 | $17.49 | $17.49 | $17.06 | $17.06 | $17.06 | 31,382 |
| 2022-08-17 | $17.23 | $17.23 | $16.99 | $17.00 | $17.00 | 30,732 |
| 2022-08-16 | $16.68 | $17.03 | $16.68 | $17.03 | $17.03 | 4,273 |
| 2022-08-15 | $17.07 | $17.27 | $16.69 | $16.86 | $16.86 | 2,040 |
| 2022-08-12 | $16.53 | $17.35 | $16.39 | $16.57 | $16.57 | 2,701 |
| 2022-08-11 | $16.81 | $16.81 | $16.43 | $16.62 | $16.62 | 2,433 |
| 2022-08-10 | $17.04 | $17.04 | $16.58 | $16.72 | $16.72 | 941 |
| 2022-08-09 | $16.74 | $16.86 | $16.66 | $16.86 | $16.86 | 14,338 |
| 2022-08-08 | $16.49 | $16.81 | $16.47 | $16.47 | $16.47 | 6,252 |
| 2022-08-05 | $16.05 | $16.20 | $15.99 | $16.20 | $16.20 | 3,348 |
| 2022-08-04 | $15.81 | $16.40 | $15.64 | $16.03 | $16.03 | 2,801 |
| 2022-08-03 | $15.92 | $16.07 | $15.84 | $15.90 | $15.90 | 2,298 |
| 2022-08-02 | $16.10 | $16.16 | $15.87 | $16.14 | $16.14 | 37,663 |
| 2022-08-01 | $15.90 | $16.14 | $15.77 | $16.06 | $16.06 | 3,990 |
| 2022-07-29 | $15.97 | $15.98 | $15.68 | $15.98 | $15.98 | 928 |
| 2022-07-28 | $15.34 | $15.85 | $15.34 | $15.75 | $15.75 | 2,502 |
| 2022-07-27 | $15.65 | $15.75 | $15.38 | $15.66 | $15.66 | 2,930 |
| 2022-07-26 | $15.36 | $15.72 | $15.36 | $15.55 | $15.55 | 9,814 |
| 2022-07-25 | $15.25 | $15.32 | $15.19 | $15.22 | $15.22 | 5,271 |
| 2022-07-22 | $15.08 | $15.19 | $14.73 | $14.88 | $14.88 | 1,342 |
| 2022-07-21 | $14.71 | $15.33 | $14.62 | $15.07 | $15.07 | 15,376 |
| 2022-07-20 | $14.72 | $15.38 | $14.72 | $15.38 | $15.38 | 3,001 |
| 2022-07-19 | $15.00 | $15.30 | $14.96 | $14.96 | $14.96 | 6,683 |
| 2022-07-18 | $15.78 | $15.78 | $15.07 | $15.07 | $15.07 | 60,728 |
| 2022-07-15 | $15.48 | $15.48 | $15.01 | $15.04 | $15.04 | 36,079 |
| 2022-07-14 | $15.78 | $15.81 | $15.53 | $15.63 | $15.63 | 2,781 |
| 2022-07-13 | $16.10 | $16.11 | $15.90 | $15.90 | $15.90 | 4,096 |
| 2022-07-12 | $16.05 | $16.49 | $15.86 | $15.88 | $15.88 | 8,608 |
| 2022-07-11 | $16.00 | $16.38 | $15.88 | $16.02 | $16.02 | 16,261 |
| 2022-07-08 | $16.14 | $16.32 | $15.78 | $16.03 | $16.03 | 1,960 |
| 2022-07-07 | $16.01 | $16.01 | $15.83 | $16.01 | $16.01 | 3,004 |
| 2022-07-06 | $16.42 | $16.45 | $16.40 | $16.40 | $16.40 | 3,056 |
| 2022-07-05 | $16.52 | $16.97 | $16.49 | $16.49 | $16.49 | 9,608 |
| 2022-07-01 | $16.88 | $17.15 | $16.75 | $16.77 | $16.77 | 6,956 |
| 2022-06-30 | $17.25 | $17.25 | $17.10 | $17.10 | $17.10 | 3,234 |
| 2022-06-29 | $16.57 | $17.22 | $16.56 | $16.78 | $16.78 | 5,773 |
| 2022-06-28 | $17.48 | $17.48 | $16.59 | $17.22 | $17.22 | 4,270 |
| 2022-06-27 | $17.17 | $17.34 | $17.16 | $17.33 | $17.33 | 11,352 |
| 2022-06-24 | $16.50 | $16.89 | $16.34 | $16.87 | $16.87 | 2,904 |
| 2022-06-23 | $16.47 | $16.91 | $16.37 | $16.37 | $16.37 | 8,428 |
| 2022-06-22 | $16.50 | $16.81 | $16.46 | $16.56 | $16.56 | 4,622 |
| 2022-06-21 | $16.88 | $16.88 | $16.71 | $16.79 | $16.79 | 2,452 |
| 2022-06-17 | $17.44 | $17.44 | $16.55 | $16.78 | $16.78 | 5,814 |
| 2022-06-16 | $16.58 | $17.31 | $16.58 | $16.94 | $16.94 | 2,159 |
| 2022-06-15 | $16.63 | $17.60 | $16.63 | $17.16 | $17.16 | 2,371 |
| 2022-06-14 | $16.83 | $17.09 | $16.43 | $16.74 | $16.74 | 6,912 |
| 2022-06-13 | $16.85 | $17.34 | $16.53 | $16.60 | $16.60 | 17,784 |
| 2022-06-10 | $17.00 | $17.27 | $17.00 | $17.13 | $17.13 | 5,855 |
| 2022-06-09 | $17.46 | $17.51 | $17.12 | $17.25 | $17.25 | 10,495 |
| 2022-06-08 | $16.73 | $16.76 | $16.48 | $16.48 | $16.48 | 3,916 |
| 2022-06-07 | $16.70 | $16.70 | $16.56 | $16.63 | $16.63 | 7,305 |
| 2022-06-06 | $17.10 | $17.14 | $16.87 | $17.14 | $17.14 | 5,505 |
| 2022-06-03 | $17.10 | $17.15 | $16.80 | $16.80 | $16.80 | 14,576 |
| 2022-06-02 | $16.89 | $17.25 | $16.89 | $17.19 | $17.19 | 6,847 |
| 2022-06-01 | $17.08 | $17.17 | $16.95 | $16.95 | $16.95 | 26,422 |
| 2022-05-31 | $17.01 | $17.11 | $16.96 | $17.03 | $17.03 | 7,424 |
| 2022-05-27 | $17.11 | $17.40 | $17.11 | $17.11 | $17.11 | 9,366 |
| 2022-05-26 | $16.80 | $17.05 | $16.80 | $16.86 | $16.86 | 10,280 |
| 2022-05-25 | $16.77 | $16.86 | $16.69 | $16.69 | $16.69 | 520,916 |
| 2022-05-24 | $17.50 | $17.50 | $16.84 | $17.09 | $17.09 | 3,254 |
| 2022-05-23 | $16.81 | $16.95 | $16.81 | $16.95 | $16.95 | 21,058 |
| 2022-05-20 | $16.76 | $16.76 | $16.48 | $16.48 | $16.48 | 6,835 |
| 2022-05-19 | $16.62 | $16.66 | $16.40 | $16.47 | $16.47 | 2,406 |
| 2022-05-18 | $16.59 | $16.72 | $16.42 | $16.42 | $16.42 | 6,931 |
| 2022-05-17 | $16.52 | $16.72 | $16.50 | $16.57 | $16.57 | 12,290 |
| 2022-05-16 | $16.15 | $16.44 | $16.15 | $16.34 | $16.34 | 11,549 |
| 2022-05-13 | $16.37 | $16.44 | $16.23 | $16.28 | $16.28 | 6,763 |
| 2022-05-12 | $16.46 | $16.55 | $16.16 | $16.50 | $16.50 | 2,153 |
| 2022-05-11 | $16.41 | $16.63 | $16.35 | $16.47 | $16.47 | 4,439 |
| 2022-05-10 | $16.70 | $16.70 | $16.35 | $16.58 | $16.58 | 18,365 |
| 2022-05-09 | $16.97 | $16.97 | $16.42 | $16.50 | $16.50 | 21,508 |
| 2022-05-06 | $17.11 | $17.30 | $16.91 | $17.08 | $17.08 | 6,907 |
| 2022-05-05 | $17.58 | $17.65 | $16.81 | $16.81 | $16.81 | 21,460 |
| 2022-05-04 | $17.32 | $17.85 | $17.32 | $17.33 | $17.33 | 2,304 |
| 2022-05-03 | $17.31 | $17.42 | $17.31 | $17.38 | $17.38 | 1,504 |
| 2022-05-02 | $17.61 | $17.61 | $17.40 | $17.40 | $17.40 | 8,432 |
| 2022-04-29 | $17.42 | $17.50 | $17.35 | $17.35 | $17.35 | 6,856 |
| 2022-04-28 | $17.30 | $17.66 | $17.30 | $17.54 | $17.54 | 4,008 |
| 2022-04-27 | $17.30 | $17.58 | $17.30 | $17.41 | $17.41 | 5,945 |
| 2022-04-26 | $17.44 | $17.55 | $17.40 | $17.43 | $17.43 | 4,640 |
| 2022-04-25 | $17.32 | $18.04 | $17.32 | $17.56 | $17.56 | 1,974 |
| 2022-04-22 | $17.78 | $17.91 | $17.52 | $17.91 | $17.91 | 2,604 |
| 2022-04-21 | $18.72 | $18.95 | $18.00 | $18.02 | $18.02 | 13,212 |
| 2022-04-20 | $18.50 | $18.73 | $18.27 | $18.29 | $18.29 | 2,513 |
| 2022-04-19 | $17.99 | $18.01 | $17.80 | $17.80 | $17.80 | 8,747 |
| 2022-04-18 | $17.48 | $18.51 | $17.48 | $17.91 | $17.91 | 2,950 |
| 2022-04-14 | $18.40 | $18.40 | $17.94 | $17.94 | $17.94 | 2,966 |
| 2022-04-13 | $18.57 | $18.59 | $18.32 | $18.33 | $18.00 | 4,747 |
| 2022-04-12 | $18.59 | $18.60 | $18.15 | $18.19 | $17.86 | 8,009 |
| 2022-04-11 | $18.64 | $19.15 | $18.38 | $19.09 | $18.75 | 1,796 |
| 2022-04-08 | $19.37 | $19.37 | $18.49 | $18.49 | $18.16 | 6,083 |
| 2022-04-07 | $18.92 | $19.07 | $18.85 | $18.86 | $18.52 | 25,442 |
| 2022-04-06 | $19.24 | $19.50 | $18.87 | $18.88 | $18.54 | 4,328 |
| 2022-04-05 | $19.10 | $19.35 | $18.81 | $18.81 | $18.47 | 2,830 |
| 2022-04-04 | $19.31 | $19.31 | $19.05 | $19.24 | $18.89 | 8,117 |
| 2022-04-01 | $18.67 | $19.50 | $18.67 | $19.16 | $18.82 | 2,582 |
| 2022-03-31 | $19.04 | $19.42 | $18.97 | $18.97 | $18.63 | 4,995 |
| 2022-03-30 | $19.20 | $19.20 | $18.89 | $18.89 | $18.55 | 3,408 |
| 2022-03-29 | $18.46 | $18.70 | $18.46 | $18.70 | $18.36 | 2,135 |
| 2022-03-28 | $18.47 | $18.51 | $18.45 | $18.51 | $18.17 | 2,765 |
| 2022-03-25 | $18.91 | $18.91 | $18.47 | $18.47 | $18.14 | 3,050 |
| 2022-03-24 | $18.70 | $18.99 | $18.53 | $18.75 | $18.41 | 14,879 |
| 2022-03-23 | $18.66 | $18.80 | $18.45 | $18.51 | $18.18 | 2,716 |
| 2022-03-22 | $18.60 | $18.70 | $18.60 | $18.70 | $18.36 | 1,008 |
| 2022-03-21 | $18.85 | $18.92 | $18.56 | $18.76 | $18.42 | 193,983 |
| 2022-03-18 | $19.42 | $19.60 | $19.11 | $19.16 | $18.82 | 156,859 |
| 2022-03-17 | $19.96 | $19.96 | $19.38 | $19.76 | $19.40 | 18,049 |
| 2022-03-16 | $18.97 | $19.63 | $18.97 | $19.56 | $19.21 | 5,214 |
| 2022-03-15 | $18.99 | $19.00 | $18.65 | $18.90 | $18.56 | 4,440 |
| 2022-03-14 | $18.89 | $19.01 | $18.77 | $18.77 | $18.43 | 15,977 |
| 2022-03-11 | $18.40 | $18.59 | $18.12 | $18.12 | $17.79 | 2,810 |
| 2022-03-10 | $18.41 | $18.87 | $18.31 | $18.36 | $18.03 | 8,129 |
| 2022-03-09 | $18.71 | $19.65 | $18.71 | $19.28 | $18.93 | 2,895 |
| 2022-03-08 | $18.70 | $18.70 | $18.39 | $18.59 | $18.26 | 53,900 |
| 2022-03-07 | $19.07 | $19.07 | $18.15 | $18.29 | $17.96 | 8,499 |
| 2022-03-04 | $19.33 | $20.00 | $19.32 | $19.89 | $19.53 | 4,059 |
| 2022-03-03 | $19.85 | $19.85 | $19.57 | $19.81 | $19.45 | 4,703 |
| 2022-03-02 | $19.84 | $20.10 | $19.47 | $19.53 | $19.18 | 41,956 |
| 2022-03-01 | $19.69 | $19.99 | $19.41 | $19.41 | $19.06 | 15,954 |
| 2022-02-28 | $19.76 | $19.94 | $19.66 | $19.81 | $19.45 | 8,173 |
| 2022-02-25 | $19.99 | $20.16 | $19.89 | $20.05 | $19.69 | 8,943 |
| 2022-02-24 | $19.38 | $20.22 | $19.38 | $20.17 | $19.81 | 6,392 |
| 2022-02-23 | $20.63 | $20.77 | $20.46 | $20.46 | $20.09 | 5,818 |
| 2022-02-22 | $19.66 | $20.25 | $19.33 | $20.25 | $19.89 | 5,798 |
| 2022-02-18 | $21.00 | $21.27 | $20.74 | $21.27 | $20.89 | 2,422 |
| 2022-02-17 | $20.84 | $21.00 | $20.68 | $20.68 | $20.31 | 5,134 |
| 2022-02-16 | $20.97 | $20.97 | $20.82 | $20.82 | $20.45 | 1,411 |
| 2022-02-15 | $20.69 | $20.75 | $20.41 | $20.70 | $20.33 | 3,854 |
| 2022-02-14 | $20.05 | $20.93 | $20.03 | $20.38 | $20.01 | 9,721 |
| 2022-02-11 | $20.27 | $21.00 | $20.22 | $20.65 | $20.28 | 2,625 |
| 2022-02-10 | $20.15 | $20.57 | $20.15 | $20.45 | $20.08 | 8,064 |
| 2022-02-09 | $19.50 | $19.94 | $19.29 | $19.61 | $19.26 | 4,116 |
| 2022-02-08 | $18.44 | $19.04 | $18.16 | $19.04 | $18.70 | 8,474 |
| 2022-02-07 | $18.08 | $18.86 | $18.08 | $18.86 | $18.52 | 1,487 |
| 2022-02-04 | $17.85 | $18.36 | $17.85 | $18.36 | $18.03 | 3,590 |
| 2022-02-03 | $18.38 | $18.50 | $17.60 | $17.85 | $17.53 | 8,076 |
| 2022-02-02 | $18.50 | $18.50 | $17.57 | $17.57 | $17.25 | 1,614 |
| 2022-02-01 | $17.86 | $18.62 | $17.63 | $18.00 | $17.68 | 24,184 |
| 2022-01-31 | $17.80 | $18.03 | $17.80 | $17.97 | $17.65 | 8,564 |
| 2022-01-28 | $17.17 | $17.75 | $17.17 | $17.58 | $17.26 | 6,385 |
| 2022-01-27 | $17.42 | $17.96 | $17.42 | $17.75 | $17.43 | 11,533 |
| 2022-01-26 | $18.19 | $18.19 | $17.26 | $17.26 | $16.95 | 3,429 |
| 2022-01-25 | $16.80 | $17.21 | $16.80 | $17.17 | $16.86 | 25,617 |
| 2022-01-24 | $16.71 | $16.98 | $16.44 | $16.47 | $16.17 | 9,536 |
| 2022-01-21 | $16.72 | $16.99 | $16.60 | $16.79 | $16.49 | 18,013 |
| 2022-01-20 | $17.04 | $17.44 | $16.79 | $16.90 | $16.59 | 7,132 |
| 2022-01-19 | $17.49 | $17.49 | $16.55 | $17.10 | $16.79 | 12,790 |
| 2022-01-18 | $17.02 | $17.57 | $17.02 | $17.55 | $17.23 | 21,684 |
| 2022-01-14 | $17.18 | $17.76 | $16.98 | $17.15 | $16.84 | 3,916 |
| 2022-01-13 | $17.24 | $17.55 | $17.21 | $17.21 | $16.90 | 11,390 |
| 2022-01-12 | $16.70 | $17.21 | $16.70 | $16.99 | $16.68 | 15,589 |
| 2022-01-11 | $17.00 | $17.31 | $16.65 | $16.86 | $16.56 | 1,985 |
| 2022-01-10 | $17.14 | $17.14 | $16.78 | $16.83 | $16.53 | 35,222 |
| 2022-01-07 | $16.88 | $17.07 | $16.56 | $16.78 | $16.48 | 4,374 |
| 2022-01-06 | $17.42 | $17.47 | $16.67 | $16.84 | $16.54 | 3,768 |
| 2022-01-05 | $17.55 | $17.56 | $17.05 | $17.41 | $17.09 | 2,120 |
| 2022-01-04 | $17.13 | $17.60 | $17.13 | $17.60 | $17.28 | 8,699 |
| 2022-01-03 | $17.14 | $17.30 | $16.58 | $17.05 | $16.74 | 11,830 |
| 2021-12-31 | $16.43 | $17.28 | $16.43 | $16.83 | $16.53 | 5,173 |
| 2021-12-30 | $16.95 | $17.14 | $16.54 | $17.14 | $16.83 | 11,189 |
| 2021-12-29 | $16.64 | $16.76 | $16.56 | $16.76 | $16.46 | 3,966 |
| 2021-12-28 | $16.56 | $16.91 | $16.56 | $16.69 | $16.39 | 5,503 |
| 2021-12-27 | $16.39 | $16.74 | $15.98 | $16.11 | $15.82 | 8,673 |
| 2021-12-23 | $15.97 | $16.91 | $15.97 | $16.51 | $16.21 | 9,103 |
| 2021-12-22 | $16.19 | $16.37 | $15.82 | $16.18 | $15.89 | 18,414 |
| 2021-12-21 | $16.07 | $16.27 | $15.91 | $16.11 | $15.82 | 32,249 |
| 2021-12-20 | $16.19 | $16.68 | $15.86 | $16.10 | $15.81 | 38,533 |
| 2021-12-17 | $17.03 | $17.03 | $16.36 | $16.62 | $16.32 | 32,117 |
| 2021-12-16 | $16.65 | $17.43 | $16.57 | $16.82 | $16.52 | 7,213 |
| 2021-12-15 | $16.13 | $16.95 | $16.05 | $16.33 | $16.04 | 6,277 |
| 2021-12-14 | $16.50 | $16.63 | $16.35 | $16.63 | $16.33 | 8,046 |
| 2021-12-13 | $16.09 | $16.59 | $16.09 | $16.36 | $16.07 | 9,952 |
| 2021-12-10 | $16.01 | $16.59 | $16.01 | $16.40 | $16.11 | 17,860 |
| 2021-12-09 | $16.06 | $16.71 | $16.06 | $16.44 | $16.14 | 36,295 |
| 2021-12-08 | $16.21 | $16.43 | $15.93 | $16.43 | $16.13 | 9,313 |
| 2021-12-07 | $16.20 | $16.30 | $16.15 | $16.16 | $15.87 | 9,878 |
| 2021-12-06 | $16.13 | $16.23 | $15.50 | $15.88 | $15.59 | 5,937 |
| 2021-12-03 | $15.77 | $15.93 | $15.53 | $15.92 | $15.63 | 10,660 |
| 2021-12-02 | $16.09 | $16.18 | $15.64 | $15.80 | $15.52 | 15,071 |
| 2021-12-01 | $15.87 | $16.08 | $15.68 | $15.68 | $15.40 | 11,425 |
| 2021-11-30 | $15.64 | $15.83 | $15.50 | $15.60 | $15.31 | 6,931 |
| 2021-11-29 | $16.50 | $16.50 | $16.01 | $16.01 | $15.72 | 9,638 |
| 2021-11-26 | $16.41 | $17.16 | $16.41 | $16.70 | $16.40 | 3,894 |
| 2021-11-24 | $17.44 | $17.52 | $17.20 | $17.20 | $16.89 | 4,145 |
| 2021-11-23 | $17.39 | $17.56 | $17.24 | $17.38 | $17.06 | 3,323 |
| 2021-11-22 | $18.03 | $18.03 | $17.80 | $17.80 | $17.48 | 4,638 |
| 2021-11-19 | $17.30 | $18.04 | $17.30 | $18.04 | $17.72 | 4,297 |
| 2021-11-18 | $18.08 | $18.21 | $17.99 | $18.03 | $17.71 | 4,818 |
| 2021-11-17 | $18.12 | $18.27 | $17.95 | $18.11 | $17.78 | 32,580 |
| 2021-11-16 | $17.87 | $18.12 | $17.79 | $18.00 | $17.68 | 7,927 |
| 2021-11-15 | $18.18 | $18.47 | $17.93 | $18.23 | $17.90 | 4,015 |
| 2021-11-12 | $17.84 | $18.09 | $17.84 | $18.06 | $17.74 | 3,581 |
| 2021-11-11 | $18.09 | $18.35 | $17.93 | $17.98 | $17.66 | 6,144 |
| 2021-11-10 | $17.48 | $18.07 | $17.48 | $17.92 | $17.59 | 5,335 |
| 2021-11-09 | $17.68 | $18.13 | $17.68 | $17.75 | $17.43 | 5,632 |
| 2021-11-08 | $18.72 | $18.72 | $17.72 | $17.92 | $17.59 | 4,842 |
| 2021-11-05 | $17.02 | $17.60 | $17.02 | $17.27 | $16.96 | 3,384 |
| 2021-11-04 | $17.60 | $17.68 | $17.43 | $17.43 | $17.12 | 7,663 |
| 2021-11-03 | $16.49 | $17.00 | $16.49 | $16.93 | $16.62 | 17,567 |
| 2021-11-02 | $16.68 | $16.86 | $16.68 | $16.86 | $16.56 | 4,426 |
| 2021-11-01 | $16.32 | $16.99 | $16.32 | $16.62 | $16.32 | 2,143 |
| 2021-10-29 | $16.82 | $17.06 | $16.75 | $16.75 | $16.45 | 6,487 |
| 2021-10-28 | $16.34 | $16.93 | $16.14 | $16.93 | $16.63 | 4,352 |
| 2021-10-27 | $16.59 | $16.85 | $16.59 | $16.73 | $16.42 | 4,202 |
| 2021-10-26 | $16.82 | $17.00 | $16.54 | $16.58 | $16.28 | 2,336 |
| 2021-10-25 | $17.23 | $17.30 | $17.12 | $17.30 | $16.99 | 10,370 |
| 2021-10-22 | $16.83 | $17.00 | $16.73 | $17.00 | $16.69 | 6,588 |
| 2021-10-21 | $16.92 | $17.41 | $16.43 | $16.43 | $16.13 | 5,559 |
| 2021-10-20 | $17.26 | $17.26 | $16.59 | $17.00 | $16.69 | 3,712 |
| 2021-10-19 | $16.92 | $17.10 | $16.73 | $17.10 | $16.79 | 11,356 |
| 2021-10-18 | $17.28 | $17.47 | $17.12 | $17.42 | $17.11 | 36,025 |
| 2021-10-15 | $17.03 | $17.23 | $16.84 | $17.02 | $16.71 | 3,442 |
| 2021-10-14 | $16.91 | $16.93 | $16.91 | $16.93 | $16.62 | 1,906 |
| 2021-10-13 | $16.75 | $16.96 | $16.75 | $16.86 | $16.56 | 10,028 |
| 2021-10-12 | $16.81 | $17.03 | $16.66 | $16.90 | $16.60 | 1,711 |
| 2021-10-11 | $16.31 | $16.59 | $16.31 | $16.32 | $16.03 | 2,369 |
| 2021-10-08 | $16.60 | $16.67 | $16.48 | $16.67 | $16.37 | 4,881 |
| 2021-10-07 | $16.50 | $16.59 | $16.35 | $16.52 | $16.22 | 12,008 |
| 2021-10-06 | $15.61 | $16.30 | $15.61 | $16.30 | $16.00 | 6,556 |
| 2021-10-05 | $16.10 | $16.40 | $16.10 | $16.38 | $16.09 | 8,565 |
| 2021-10-04 | $15.99 | $16.21 | $15.99 | $16.01 | $15.72 | 27,559 |
| 2021-10-01 | $15.73 | $15.93 | $15.73 | $15.86 | $15.58 | 3,845 |
| 2021-09-30 | $15.78 | $15.79 | $15.56 | $15.79 | $15.51 | 6,675 |
| 2021-09-29 | $15.95 | $16.13 | $15.95 | $16.00 | $15.71 | 13,368 |
| 2021-09-28 | $15.56 | $15.65 | $15.48 | $15.64 | $15.36 | 2,441 |
| 2021-09-27 | $15.70 | $16.20 | $15.70 | $16.00 | $15.71 | 6,588 |
| 2021-09-24 | $15.54 | $15.65 | $15.52 | $15.63 | $15.34 | 19,433 |
| 2021-09-23 | $15.63 | $15.65 | $15.55 | $15.60 | $15.32 | 6,901 |
| 2021-09-22 | $14.10 | $14.70 | $14.10 | $14.38 | $14.12 | 26,454 |
| 2021-09-21 | $14.01 | $14.80 | $14.01 | $14.30 | $14.04 | 16,286 |
| 2021-09-20 | $14.21 | $14.40 | $14.21 | $14.30 | $14.04 | 8,760 |
| 2021-09-17 | $14.77 | $14.77 | $14.51 | $14.77 | $14.50 | 7,802 |
| 2021-09-16 | $14.81 | $15.07 | $14.72 | $14.72 | $14.46 | 2,845 |
| 2021-09-15 | $15.04 | $15.04 | $14.85 | $15.00 | $14.73 | 132,486 |
| 2021-09-14 | $14.95 | $14.97 | $14.90 | $14.97 | $14.70 | 58,830 |
| 2021-09-13 | $14.87 | $15.02 | $14.76 | $14.76 | $14.49 | 1,377 |
| 2021-09-10 | $14.54 | $15.17 | $14.54 | $14.80 | $14.54 | 1,831 |
| 2021-09-09 | $14.83 | $15.10 | $14.75 | $15.05 | $14.78 | 21,474 |
| 2021-09-08 | $14.77 | $14.77 | $14.55 | $14.65 | $14.39 | 2,603 |
| 2021-09-07 | $14.72 | $14.72 | $14.33 | $14.56 | $14.30 | 18,661 |
| 2021-09-03 | $15.24 | $15.24 | $15.00 | $15.03 | $14.70 | 10,474 |
| 2021-09-02 | $15.51 | $15.51 | $15.09 | $15.35 | $15.01 | 257,812 |
| 2021-09-01 | $15.44 | $15.44 | $14.95 | $15.06 | $14.73 | 3,828 |
| 2021-08-31 | $15.30 | $15.30 | $15.20 | $15.22 | $14.89 | 71,581 |
| 2021-08-30 | $15.21 | $15.21 | $15.04 | $15.19 | $14.86 | 4,546 |
| 2021-08-27 | $15.05 | $15.05 | $14.94 | $15.00 | $14.67 | 2,783 |
| 2021-08-26 | $14.85 | $14.85 | $14.46 | $14.46 | $14.14 | 7,259 |
| 2021-08-25 | $14.73 | $14.83 | $14.54 | $14.65 | $14.33 | 4,031 |
| 2021-08-24 | $14.28 | $14.47 | $14.21 | $14.29 | $13.98 | 6,721 |
| 2021-08-23 | $14.12 | $14.34 | $14.12 | $14.13 | $13.82 | 10,027 |
| 2021-08-20 | $12.62 | $12.94 | $12.62 | $12.94 | $12.66 | 7,035 |
| 2021-08-19 | $12.71 | $12.71 | $12.53 | $12.57 | $12.29 | 11,104 |
| 2021-08-18 | $12.72 | $12.92 | $12.60 | $12.60 | $12.32 | 17,373 |
| 2021-08-17 | $12.73 | $12.88 | $12.67 | $12.69 | $12.41 | 15,428 |
| 2021-08-16 | $12.42 | $12.51 | $12.42 | $12.50 | $12.22 | 16,111 |
| 2021-08-13 | $12.45 | $12.50 | $12.37 | $12.37 | $12.10 | 6,748 |
| 2021-08-12 | $12.35 | $12.87 | $12.35 | $12.56 | $12.28 | 145,243 |
| 2021-08-11 | $12.55 | $12.73 | $12.55 | $12.68 | $12.40 | 12,634 |
| 2021-08-10 | $12.61 | $12.77 | $12.61 | $12.69 | $12.41 | 12,800 |
| 2021-08-09 | $12.89 | $12.94 | $12.82 | $12.82 | $12.54 | 20,578 |
| 2021-08-06 | $12.57 | $12.63 | $12.50 | $12.53 | $12.25 | 15,711 |
| 2021-08-05 | $12.54 | $12.62 | $12.54 | $12.60 | $12.32 | 6,324 |
| 2021-08-04 | $12.30 | $12.75 | $12.30 | $12.55 | $12.27 | 8,804 |
| 2021-08-03 | $12.60 | $12.60 | $12.36 | $12.55 | $12.27 | 23,816 |
| 2021-08-02 | $12.41 | $12.41 | $12.33 | $12.38 | $12.11 | 118,199 |
| 2021-07-30 | $12.62 | $12.62 | $12.36 | $12.36 | $12.09 | 2,956 |
| 2021-07-29 | $12.55 | $12.73 | $12.47 | $12.50 | $12.23 | 16,033 |
| 2021-07-28 | $12.43 | $12.83 | $12.33 | $12.64 | $12.36 | 60,536 |
| 2021-07-27 | $12.13 | $12.52 | $12.13 | $12.50 | $12.23 | 17,901 |
| 2021-07-26 | $12.71 | $13.02 | $12.45 | $12.48 | $12.21 | 9,415 |
| 2021-07-23 | $12.43 | $12.84 | $12.41 | $12.78 | $12.50 | 5,949 |
| 2021-07-22 | $12.91 | $12.94 | $12.70 | $12.83 | $12.55 | 7,014 |
| 2021-07-21 | $13.11 | $13.11 | $12.72 | $12.77 | $12.49 | 24,582 |
| 2021-07-20 | $13.33 | $13.38 | $13.16 | $13.28 | $12.98 | 19,150 |
| 2021-07-19 | $13.50 | $13.64 | $13.47 | $13.49 | $13.19 | 40,619 |
| 2021-07-16 | $13.95 | $14.08 | $13.83 | $13.92 | $13.61 | 36,307 |
| 2021-07-15 | $14.00 | $14.45 | $13.92 | $13.93 | $13.62 | 15,051 |
| 2021-07-14 | $13.89 | $14.10 | $13.82 | $14.01 | $13.70 | 9,716 |
| 2021-07-13 | $14.29 | $14.29 | $13.99 | $14.02 | $13.71 | 32,741 |
| 2021-07-12 | $14.05 | $14.05 | $13.86 | $13.92 | $13.61 | 14,780 |
| 2021-07-09 | $14.00 | $14.26 | $14.00 | $14.10 | $13.79 | 117,759 |
| 2021-07-08 | $14.00 | $14.00 | $13.55 | $13.55 | $13.25 | 47,230 |
| 2021-07-07 | $14.46 | $14.50 | $14.29 | $14.48 | $14.16 | 146,182 |
| 2021-07-06 | $14.70 | $14.70 | $14.37 | $14.37 | $14.05 | 10,942 |
| 2021-07-02 | $14.81 | $14.85 | $14.68 | $14.73 | $14.41 | 6,077 |
| 2021-07-01 | $15.18 | $15.18 | $14.96 | $14.98 | $14.65 | 25,763 |
| 2021-06-30 | $14.73 | $14.82 | $14.60 | $14.63 | $14.30 | 8,146 |
| 2021-06-29 | $14.62 | $14.71 | $14.42 | $14.68 | $14.36 | 305,718 |
| 2021-06-28 | $14.55 | $14.88 | $14.52 | $14.52 | $14.20 | 28,578 |
| 2021-06-25 | $15.00 | $15.02 | $14.79 | $14.82 | $14.49 | 37,883 |
| 2021-06-24 | $14.87 | $14.94 | $14.79 | $14.79 | $14.47 | 22,844 |
| 2021-06-23 | $15.21 | $15.22 | $15.00 | $15.09 | $14.75 | 6,031 |
| 2021-06-22 | $15.32 | $15.32 | $15.15 | $15.15 | $14.82 | 79,385 |
| 2021-06-21 | $15.32 | $15.49 | $15.21 | $15.49 | $15.15 | 12,295 |
| 2021-06-18 | $16.15 | $16.16 | $15.57 | $15.67 | $15.33 | 35,115 |
| 2021-06-17 | $15.82 | $15.99 | $15.62 | $15.62 | $15.28 | 5,887 |
| 2021-06-16 | $15.85 | $15.88 | $15.65 | $15.78 | $15.43 | 16,358 |
| 2021-06-15 | $15.74 | $16.05 | $15.61 | $15.95 | $15.60 | 45,357 |
| 2021-06-14 | $16.67 | $16.75 | $16.33 | $16.51 | $16.14 | 6,622 |
| 2021-06-11 | $16.73 | $16.73 | $16.36 | $16.36 | $16.00 | 5,580 |
| 2021-06-10 | $16.49 | $16.49 | $16.15 | $16.15 | $15.80 | 26,175 |
| 2021-06-09 | $16.30 | $16.43 | $16.22 | $16.42 | $16.06 | 29,847 |
| 2021-06-08 | $15.79 | $15.85 | $15.71 | $15.71 | $15.37 | 106,896 |
| 2021-06-07 | $15.52 | $15.64 | $15.39 | $15.45 | $15.11 | 11,189 |
| 2021-06-04 | $15.15 | $15.31 | $15.15 | $15.20 | $14.87 | 16,336 |
| 2021-06-03 | $15.45 | $15.45 | $15.18 | $15.34 | $15.00 | 33,286 |
| 2021-06-02 | $15.36 | $15.49 | $15.22 | $15.23 | $14.90 | 13,114 |
| 2021-06-01 | $15.56 | $15.86 | $15.45 | $15.66 | $15.32 | 16,917 |
| 2021-05-28 | $15.26 | $15.32 | $15.17 | $15.17 | $14.84 | 36,127 |
| 2021-05-27 | $15.25 | $15.57 | $15.25 | $15.43 | $15.09 | 23,255 |
| 2021-05-26 | $15.98 | $15.98 | $15.70 | $15.78 | $15.43 | 5,857 |
| 2021-05-25 | $15.27 | $15.89 | $15.27 | $15.76 | $15.41 | 11,077 |
| 2021-05-24 | $15.12 | $15.24 | $14.99 | $15.22 | $14.89 | 10,817 |
| 2021-05-21 | $15.37 | $15.50 | $15.31 | $15.50 | $15.16 | 3,354 |
| 2021-05-20 | $15.70 | $15.70 | $15.39 | $15.59 | $15.25 | 9,023 |
| 2021-05-19 | $15.44 | $15.52 | $15.36 | $15.36 | $15.02 | 3,092 |
| 2021-05-18 | $15.62 | $15.95 | $15.62 | $15.75 | $15.40 | 10,235 |
| 2021-05-17 | $15.52 | $15.52 | $15.35 | $15.43 | $15.09 | 7,202 |
| 2021-05-14 | $15.44 | $15.59 | $15.44 | $15.59 | $15.25 | 5,139 |
| 2021-05-13 | $15.66 | $16.02 | $15.60 | $15.77 | $15.42 | 9,907 |
| 2021-05-12 | $15.43 | $15.43 | $15.08 | $15.17 | $14.84 | 9,510 |
| 2021-05-11 | $15.54 | $16.26 | $15.54 | $16.24 | $15.88 | 6,771 |
| 2021-05-10 | $16.18 | $16.30 | $15.97 | $15.97 | $15.62 | 9,232 |
| 2021-05-07 | $15.94 | $16.25 | $15.94 | $16.10 | $15.75 | 10,093 |
| 2021-05-06 | $16.33 | $16.42 | $16.18 | $16.38 | $16.02 | 19,953 |
| 2021-05-05 | $16.20 | $16.36 | $16.04 | $16.05 | $15.70 | 143,312 |
| 2021-05-04 | $16.90 | $17.12 | $16.70 | $16.88 | $16.51 | 126,835 |
| 2021-05-03 | $17.00 | $17.16 | $16.91 | $17.16 | $16.78 | 11,956 |
| 2021-04-30 | $16.98 | $16.98 | $16.86 | $16.90 | $16.53 | 8,000 |
| 2021-04-29 | $17.23 | $17.26 | $17.07 | $17.20 | $16.82 | 16,932 |
| 2021-04-28 | $17.23 | $17.23 | $16.70 | $16.79 | $16.42 | 13,964 |
| 2021-04-27 | $16.85 | $16.85 | $16.62 | $16.65 | $16.28 | 43,388 |
| 2021-04-26 | $16.78 | $16.78 | $16.59 | $16.70 | $16.33 | 5,096 |
| 2021-04-23 | $17.02 | $17.02 | $16.40 | $16.55 | $16.19 | 29,326 |
| 2021-04-22 | $17.26 | $17.66 | $17.26 | $17.37 | $16.99 | 106,532 |
| 2021-04-21 | $17.77 | $17.99 | $17.56 | $17.79 | $17.40 | 7,154 |
| 2021-04-20 | $17.36 | $18.28 | $17.36 | $17.94 | $17.55 | 8,507 |
| 2021-04-19 | $16.68 | $17.78 | $16.68 | $17.26 | $16.88 | 10,414 |
| 2021-04-16 | $17.64 | $17.64 | $17.05 | $17.15 | $16.46 | 16,922 |
| 2021-04-15 | $17.63 | $17.95 | $17.63 | $17.64 | $16.93 | 4,938 |
| 2021-04-14 | $17.29 | $17.80 | $17.29 | $17.80 | $17.08 | 5,113 |
| 2021-04-13 | $17.53 | $17.66 | $17.38 | $17.38 | $16.68 | 13,528 |
| 2021-04-12 | $17.68 | $17.93 | $17.28 | $17.38 | $16.68 | 9,056 |
| 2021-04-09 | $18.29 | $18.29 | $18.05 | $18.27 | $17.53 | 11,672 |
| 2021-04-08 | $18.19 | $18.31 | $18.19 | $18.25 | $17.51 | 6,670 |
| 2021-04-07 | $17.92 | $18.22 | $17.92 | $18.17 | $17.44 | 21,802 |
| 2021-04-06 | $18.60 | $18.68 | $18.23 | $18.23 | $17.49 | 3,441 |
| 2021-04-05 | $18.52 | $18.75 | $18.52 | $18.59 | $17.84 | 5,530 |
| 2021-04-01 | $18.75 | $18.87 | $18.69 | $18.80 | $18.04 | 126,879 |
| 2021-03-31 | $18.49 | $18.59 | $18.49 | $18.51 | $17.76 | 2,251 |
| 2021-03-30 | $18.24 | $18.71 | $18.24 | $18.50 | $17.75 | 5,955 |
| 2021-03-29 | $18.50 | $19.12 | $18.29 | $18.73 | $17.97 | 5,184 |
| 2021-03-26 | $18.43 | $19.05 | $18.38 | $19.05 | $18.28 | 9,648 |
| 2021-03-25 | $18.74 | $18.77 | $18.47 | $18.77 | $18.01 | 7,166 |
| 2021-03-24 | $18.09 | $18.91 | $18.09 | $18.67 | $17.92 | 3,077 |
| 2021-03-23 | $19.16 | $19.16 | $18.36 | $18.76 | $18.00 | 15,679 |
| 2021-03-22 | $19.02 | $19.16 | $18.90 | $19.16 | $18.39 | 3,618 |
| 2021-03-19 | $18.99 | $19.10 | $18.94 | $19.00 | $18.23 | 6,921 |
| 2021-03-18 | $18.58 | $19.33 | $18.58 | $19.00 | $18.23 | 12,233 |
| 2021-03-17 | $18.77 | $19.28 | $18.69 | $19.07 | $18.30 | 15,060 |
| 2021-03-16 | $18.67 | $19.05 | $18.67 | $18.70 | $17.95 | 19,437 |
| 2021-03-15 | $19.06 | $19.11 | $18.53 | $18.62 | $17.87 | 7,086 |
| 2021-03-12 | $19.56 | $19.56 | $18.88 | $19.15 | $18.38 | 4,380 |
| 2021-03-11 | $19.52 | $19.85 | $19.47 | $19.47 | $18.68 | 13,928 |
| 2021-03-10 | $19.29 | $19.50 | $19.07 | $19.30 | $18.52 | 4,423 |
| 2021-03-09 | $18.96 | $19.50 | $18.96 | $19.22 | $18.44 | 7,398 |
| 2021-03-08 | $19.24 | $19.50 | $19.07 | $19.20 | $18.43 | 6,494 |
| 2021-03-05 | $19.45 | $19.81 | $19.33 | $19.81 | $19.01 | 12,784 |
| 2021-03-04 | $19.07 | $19.44 | $18.68 | $18.85 | $18.09 | 17,736 |
| 2021-03-03 | $19.07 | $19.28 | $19.02 | $19.02 | $18.25 | 6,753 |
| 2021-03-02 | $18.88 | $19.10 | $18.88 | $19.10 | $18.33 | 7,795 |
| 2021-03-01 | $18.95 | $19.23 | $18.66 | $18.88 | $18.12 | 9,524 |
| 2021-02-26 | $19.24 | $19.24 | $18.33 | $18.38 | $17.64 | 13,066 |
| 2021-02-25 | $18.64 | $18.64 | $18.38 | $18.45 | $17.71 | 20,747 |
| 2021-02-24 | $18.19 | $18.55 | $18.19 | $18.45 | $17.71 | 20,747 |
| 2021-02-23 | $18.69 | $18.69 | $18.04 | $18.16 | $17.43 | 5,658 |
| 2021-02-22 | $17.69 | $18.32 | $17.69 | $18.09 | $17.36 | 10,420 |
| 2021-02-19 | $18.67 | $18.78 | $18.32 | $18.56 | $17.81 | 47,944 |
| 2021-02-18 | $19.35 | $19.35 | $18.51 | $19.24 | $18.46 | 30,533 |
| 2021-02-17 | $18.79 | $19.34 | $18.79 | $19.24 | $18.46 | 30,533 |
| 2021-02-16 | $19.02 | $19.15 | $18.95 | $19.12 | $18.35 | 14,594 |
| 2021-02-12 | $19.06 | $19.35 | $19.06 | $19.27 | $18.49 | 15,284 |
| 2021-02-11 | $19.02 | $19.48 | $19.02 | $19.28 | $18.50 | 7,350 |
| 2021-02-10 | $19.19 | $19.25 | $18.83 | $19.11 | $18.34 | 13,693 |
| 2021-02-09 | $19.16 | $19.72 | $19.01 | $19.11 | $18.34 | 13,693 |
| 2021-02-08 | $18.97 | $19.82 | $18.89 | $19.40 | $18.62 | 9,508 |
| 2021-02-05 | $18.19 | $18.31 | $17.92 | $18.20 | $17.47 | 21,280 |
| 2021-02-04 | $17.78 | $18.10 | $17.50 | $17.67 | $16.96 | 11,268 |
| 2021-02-03 | $17.39 | $17.75 | $17.31 | $17.54 | $16.83 | 10,931 |
| 2021-02-02 | $17.57 | $17.69 | $17.31 | $17.62 | $16.91 | 9,786 |
| 2021-02-01 | $16.97 | $17.86 | $16.97 | $17.06 | $16.37 | 17,750 |
| 2021-01-29 | $16.93 | $17.10 | $16.71 | $16.72 | $16.05 | 23,084 |
| 2021-01-28 | $16.39 | $16.55 | $15.90 | $16.49 | $15.82 | 28,423 |
| 2021-01-27 | $16.61 | $16.61 | $16.47 | $16.53 | $15.86 | 10,431 |
| 2021-01-26 | $17.03 | $17.13 | $16.78 | $16.95 | $16.27 | 8,593 |
| 2021-01-25 | $16.83 | $16.86 | $16.66 | $16.71 | $16.04 | 19,320 |
| 2021-01-22 | $17.07 | $17.09 | $16.87 | $16.91 | $16.23 | 16,278 |
| 2021-01-21 | $16.71 | $16.80 | $16.62 | $16.71 | $16.04 | 8,980 |
| 2021-01-20 | $15.24 | $15.48 | $15.24 | $15.48 | $14.86 | 17,233 |
| 2021-01-19 | $15.25 | $15.40 | $15.00 | $15.20 | $14.59 | 22,732 |
| 2021-01-15 | $15.57 | $15.76 | $15.50 | $15.51 | $14.88 | 19,420 |
| 2021-01-14 | $15.65 | $15.90 | $15.65 | $15.77 | $15.13 | 88,800 |
| 2021-01-13 | $16.00 | $16.13 | $15.99 | $16.13 | $15.48 | 11,146 |
| 2021-01-12 | $15.79 | $15.91 | $15.79 | $15.82 | $15.18 | 10,888 |
| 2021-01-11 | $15.84 | $15.98 | $15.57 | $15.85 | $15.21 | 37,482 |
| 2021-01-08 | $16.06 | $16.24 | $15.97 | $16.01 | $15.36 | 27,986 |
| 2021-01-07 | $16.25 | $16.35 | $16.10 | $16.34 | $15.68 | 13,739 |
| 2021-01-06 | $15.54 | $15.73 | $15.54 | $15.55 | $14.92 | 18,766 |
| 2021-01-05 | $15.25 | $15.43 | $15.16 | $15.43 | $14.81 | 11,334 |
| 2021-01-04 | $15.19 | $15.20 | $15.02 | $15.07 | $14.46 | 40,520 |
| 2020-12-31 | $15.06 | $15.23 | $15.02 | $15.02 | $14.41 | 17,043 |
| 2020-12-30 | $14.94 | $15.33 | $14.94 | $15.18 | $14.57 | 46,771 |
| 2020-12-29 | $15.19 | $15.49 | $15.07 | $15.47 | $14.85 | 20,311 |
| 2020-12-28 | $14.83 | $14.95 | $14.66 | $14.76 | $14.16 | 21,026 |
| 2020-12-24 | $15.15 | $15.49 | $15.12 | $15.29 | $14.67 | 17,320 |
| 2020-12-23 | $14.98 | $14.98 | $14.84 | $14.86 | $14.26 | 46,254 |
| 2020-12-22 | $15.00 | $15.35 | $14.88 | $15.08 | $14.47 | 25,117 |
| 2020-12-21 | $14.43 | $14.88 | $14.43 | $14.66 | $14.07 | 20,450 |
| 2020-12-18 | $16.09 | $16.09 | $15.64 | $16.04 | $15.39 | 50,971 |
| 2020-12-17 | $16.19 | $16.48 | $16.00 | $16.48 | $15.82 | 25,942 |
| 2020-12-16 | $15.80 | $15.96 | $15.76 | $15.90 | $15.26 | 19,625 |
| 2020-12-15 | $15.40 | $15.74 | $15.28 | $15.55 | $14.92 | 23,718 |
| 2020-12-14 | $15.61 | $15.96 | $15.49 | $15.59 | $14.96 | 19,835 |
| 2020-12-11 | $16.04 | $16.04 | $15.82 | $15.90 | $15.26 | 87,757 |
| 2020-12-10 | $15.95 | $16.17 | $15.82 | $16.17 | $15.52 | 18,955 |
| 2020-12-09 | $16.23 | $16.23 | $15.90 | $15.97 | $15.33 | 83,274 |
| 2020-12-08 | $16.02 | $16.40 | $16.02 | $16.23 | $15.58 | 35,773 |
| 2020-12-07 | $15.17 | $15.54 | $15.17 | $15.36 | $14.74 | 17,812 |
| 2020-12-04 | $15.20 | $15.64 | $15.20 | $15.45 | $14.83 | 54,756 |
| 2020-12-03 | $15.11 | $15.42 | $15.02 | $15.23 | $14.62 | 13,652 |
| 2020-12-02 | $14.65 | $14.83 | $14.55 | $14.64 | $14.05 | 77,845 |
| 2020-12-01 | $14.68 | $14.81 | $14.62 | $14.79 | $14.19 | 95,291 |
| 2020-11-30 | $14.77 | $14.77 | $14.47 | $14.55 | $13.96 | 28,534 |
| 2020-11-27 | $14.97 | $15.16 | $14.77 | $14.77 | $14.17 | 9,971 |
| 2020-11-25 | $14.81 | $14.98 | $14.81 | $14.88 | $14.28 | 37,772 |
| 2020-11-24 | $13.77 | $13.98 | $13.75 | $13.91 | $13.35 | 31,267 |
| 2020-11-23 | $14.22 | $14.42 | $14.05 | $14.10 | $13.53 | 24,843 |
| 2020-11-20 | $14.05 | $14.09 | $13.87 | $14.08 | $13.51 | 247,857 |
| 2020-11-19 | $12.49 | $12.95 | $12.20 | $12.75 | $12.24 | 93,147 |
| 2020-11-18 | $12.49 | $12.49 | $12.20 | $12.27 | $11.77 | 48,557 |
| 2020-11-17 | $12.52 | $12.75 | $12.41 | $12.41 | $11.91 | 107,249 |
| 2020-11-16 | $12.71 | $12.71 | $12.40 | $12.54 | $12.03 | 14,341 |
| 2020-11-13 | $12.51 | $12.56 | $12.37 | $12.49 | $11.99 | 42,736 |
| 2020-11-12 | $11.49 | $11.82 | $11.49 | $11.60 | $11.13 | 84,543 |
| 2020-11-11 | $12.23 | $12.46 | $12.19 | $12.34 | $11.84 | 16,430 |
| 2020-11-10 | $12.15 | $12.48 | $12.09 | $12.31 | $11.81 | 29,302 |
| 2020-11-09 | $10.68 | $10.85 | $10.68 | $10.85 | $10.41 | 36,235 |
| 2020-11-06 | $10.43 | $10.64 | $10.39 | $10.64 | $10.21 | 9,089 |
| 2020-11-05 | $9.94 | $10.48 | $9.92 | $9.97 | $9.57 | 12,311 |
| 2020-11-04 | $9.77 | $9.99 | $9.69 | $9.92 | $9.52 | 18,651 |
| 2020-11-03 | $10.30 | $10.42 | $10.15 | $10.39 | $9.97 | 67,579 |
| 2020-11-02 | $9.94 | $9.94 | $9.77 | $9.88 | $9.48 | 44,360 |
| 2020-10-30 | $9.74 | $9.74 | $9.50 | $9.62 | $9.23 | 49,448 |
| 2020-10-29 | $9.70 | $9.80 | $9.62 | $9.80 | $9.40 | 452,790 |
| 2020-10-28 | $9.57 | $9.70 | $9.42 | $9.46 | $9.08 | 25,187 |
| 2020-10-27 | $9.35 | $9.50 | $9.35 | $9.45 | $9.07 | 32,081 |
| 2020-10-26 | $9.40 | $9.69 | $9.40 | $9.51 | $9.12 | 20,398 |
| 2020-10-23 | $9.42 | $9.69 | $9.42 | $9.60 | $9.21 | 33,943 |
| 2020-10-22 | $9.49 | $9.52 | $9.37 | $9.50 | $9.12 | 697,463 |
| 2020-10-21 | $9.59 | $9.69 | $9.47 | $9.52 | $9.14 | 30,231 |
| 2020-10-20 | $9.35 | $9.35 | $9.33 | $9.34 | $8.97 | 20,551 |
| 2020-10-19 | $9.11 | $9.11 | $8.89 | $8.94 | $8.58 | 42,870 |
| 2020-10-16 | $9.36 | $9.49 | $9.25 | $9.39 | $9.01 | 69,812 |
| 2020-10-15 | $9.40 | $9.54 | $9.25 | $9.44 | $9.06 | 20,220 |
| 2020-10-14 | $9.15 | $9.28 | $9.08 | $9.23 | $8.86 | 23,972 |
| 2020-10-13 | $9.43 | $9.70 | $9.43 | $9.50 | $9.12 | 30,241 |
| 2020-10-12 | $9.70 | $9.70 | $9.44 | $9.70 | $9.31 | 12,764 |
| 2020-10-09 | $9.59 | $9.84 | $9.55 | $9.56 | $9.17 | 12,488 |
| 2020-10-08 | $9.80 | $9.80 | $9.66 | $9.76 | $9.37 | 6,002 |
| 2020-10-07 | $9.59 | $9.65 | $9.45 | $9.65 | $9.26 | 25,800 |
| 2020-10-06 | $9.55 | $9.55 | $9.29 | $9.36 | $8.98 | 31,149 |
| 2020-10-05 | $9.49 | $9.64 | $9.43 | $9.64 | $9.25 | 41,036 |
| 2020-10-02 | $9.38 | $9.57 | $9.34 | $9.48 | $9.10 | 35,691 |
| 2020-10-01 | $9.76 | $9.82 | $9.69 | $9.77 | $9.38 | 10,132 |
| 2020-09-30 | $9.79 | $9.79 | $9.54 | $9.69 | $9.30 | 42,369 |
| 2020-09-29 | $9.95 | $9.99 | $9.80 | $9.81 | $9.41 | 21,391 |
| 2020-09-28 | $9.91 | $10.13 | $9.83 | $9.92 | $9.52 | 6,202 |
| 2020-09-25 | $9.49 | $9.65 | $9.47 | $9.52 | $9.14 | 392,777 |
| 2020-09-24 | $9.52 | $9.58 | $9.35 | $9.48 | $9.10 | 48,751 |
| 2020-09-23 | $9.46 | $9.46 | $9.23 | $9.24 | $8.87 | 85,411 |
| 2020-09-22 | $9.68 | $9.82 | $9.52 | $9.64 | $9.25 | 62,915 |
| 2020-09-21 | $9.96 | $10.02 | $9.93 | $9.95 | $9.55 | 7,973 |
| 2020-09-18 | $10.00 | $10.17 | $10.00 | $10.11 | $9.70 | 41,597 |
| 2020-09-17 | $9.94 | $10.14 | $9.94 | $9.95 | $9.55 | 11,940 |
| 2020-09-16 | $10.18 | $10.33 | $10.12 | $10.15 | $9.74 | 142,294 |
| 2020-09-15 | $10.23 | $10.39 | $10.23 | $10.34 | $9.92 | 127,422 |
| 2020-09-14 | $10.27 | $10.38 | $10.13 | $10.24 | $9.83 | 13,101 |
| 2020-09-11 | $10.19 | $10.43 | $10.19 | $10.30 | $9.88 | 39,993 |
| 2020-09-10 | $10.31 | $10.56 | $10.30 | $10.39 | $9.97 | 53,224 |
| 2020-09-09 | $10.50 | $10.63 | $10.31 | $10.56 | $10.14 | 36,658 |
| 2020-09-08 | $10.21 | $10.25 | $9.85 | $10.14 | $9.73 | 18,770 |
| 2020-09-04 | $10.29 | $10.45 | $10.19 | $10.36 | $9.94 | 68,210 |
| 2020-09-03 | $10.57 | $10.57 | $10.17 | $10.30 | $9.88 | 13,798 |
| 2020-09-02 | $10.59 | $10.80 | $10.52 | $10.56 | $10.13 | 110,290 |
| 2020-09-01 | $10.80 | $10.80 | $10.51 | $10.64 | $10.21 | 54,743 |
| 2020-08-31 | $10.79 | $10.95 | $10.71 | $10.71 | $10.28 | 10,079 |
| 2020-08-28 | $11.03 | $11.11 | $10.91 | $11.06 | $10.61 | 11,067 |
| 2020-08-27 | $10.87 | $11.03 | $10.74 | $10.94 | $10.50 | 19,214 |
| 2020-08-26 | $10.99 | $11.08 | $10.88 | $11.05 | $10.60 | 37,564 |
| 2020-08-25 | $10.88 | $10.88 | $10.72 | $10.82 | $10.38 | 18,940 |
| 2020-08-24 | $10.69 | $10.69 | $10.43 | $10.47 | $10.05 | 36,627 |
| 2020-08-21 | $10.79 | $10.79 | $10.65 | $10.67 | $10.24 | 38,729 |
| 2020-08-20 | $11.02 | $11.02 | $10.79 | $10.98 | $10.54 | 20,742 |
| 2020-08-19 | $11.20 | $11.36 | $11.03 | $11.14 | $10.69 | 57,151 |
| 2020-08-18 | $11.43 | $11.45 | $11.34 | $11.38 | $10.92 | 11,114 |
| 2020-08-17 | $11.21 | $11.26 | $11.13 | $11.22 | $10.77 | 22,420 |
| 2020-08-14 | $11.35 | $11.68 | $11.35 | $11.56 | $11.09 | 27,429 |
| 2020-08-13 | $11.92 | $11.92 | $11.56 | $11.70 | $11.23 | 32,765 |
| 2020-08-12 | $10.97 | $11.03 | $10.87 | $10.88 | $10.44 | 14,478 |
| 2020-08-11 | $10.97 | $11.11 | $10.79 | $10.83 | $10.39 | 20,515 |
| 2020-08-10 | $10.92 | $11.02 | $10.24 | $10.45 | $10.03 | 20,460 |
| 2020-08-07 | $10.67 | $10.67 | $10.59 | $10.66 | $10.23 | 21,956 |
| 2020-08-06 | $10.59 | $10.59 | $10.48 | $10.48 | $10.06 | 14,047 |
| 2020-08-05 | $10.69 | $10.69 | $10.56 | $10.57 | $10.14 | 30,001 |
| 2020-08-04 | $10.67 | $10.82 | $10.64 | $10.70 | $10.27 | 59,814 |
| 2020-08-03 | $10.26 | $10.51 | $10.26 | $10.51 | $10.09 | 47,754 |
| 2020-07-31 | $10.42 | $10.42 | $10.15 | $10.20 | $9.79 | 8,523 |
| 2020-07-30 | $10.48 | $10.48 | $9.97 | $10.42 | $10.00 | 22,975 |
| 2020-07-29 | $10.45 | $10.51 | $10.39 | $10.47 | $10.05 | 7,080 |
| 2020-07-28 | $10.80 | $10.80 | $10.42 | $10.74 | $10.31 | 14,122 |
| 2020-07-27 | $10.56 | $10.80 | $10.56 | $10.77 | $10.33 | 17,392 |
| 2020-07-24 | $10.63 | $10.70 | $10.61 | $10.64 | $10.21 | 356,075 |
| 2020-07-23 | $10.90 | $10.90 | $10.74 | $10.75 | $10.32 | 58,109 |
| 2020-07-22 | $11.01 | $11.01 | $10.58 | $10.88 | $10.44 | 11,613 |
| 2020-07-21 | $10.75 | $11.21 | $10.75 | $11.00 | $10.56 | 6,311 |
| 2020-07-20 | $10.43 | $11.22 | $10.43 | $11.09 | $10.64 | 28,628 |
| 2020-07-17 | $11.35 | $11.41 | $11.25 | $11.33 | $10.87 | 30,587 |
| 2020-07-16 | $11.91 | $12.01 | $11.22 | $11.42 | $10.96 | 19,835 |
| 2020-07-15 | $11.57 | $11.76 | $11.50 | $11.61 | $11.14 | 14,669 |
| 2020-07-14 | $11.66 | $11.66 | $11.46 | $11.50 | $11.04 | 8,609 |
| 2020-07-13 | $11.48 | $11.71 | $11.24 | $11.41 | $10.95 | 23,853 |
| 2020-07-10 | $11.16 | $11.86 | $11.16 | $11.86 | $11.38 | 9,337 |
| 2020-07-09 | $11.44 | $11.78 | $11.44 | $11.72 | $11.25 | 10,593 |
| 2020-07-08 | $11.66 | $11.96 | $11.66 | $11.83 | $11.35 | 12,241 |
| 2020-07-07 | $11.71 | $11.86 | $11.60 | $11.70 | $11.23 | 21,603 |
| 2020-07-06 | $12.46 | $12.46 | $11.91 | $11.98 | $11.50 | 16,814 |
| 2020-07-02 | $11.95 | $12.25 | $11.71 | $12.12 | $11.63 | 22,010 |
| 2020-07-01 | $12.07 | $12.54 | $11.60 | $12.15 | $11.66 | 105,157 |
| 2020-06-30 | $11.51 | $12.00 | $11.51 | $11.93 | $11.45 | 69,261 |
| 2020-06-29 | $12.05 | $12.45 | $11.70 | $11.95 | $11.47 | 7,160 |
| 2020-06-26 | $12.15 | $12.15 | $11.59 | $11.69 | $11.22 | 45,374 |
| 2020-06-25 | $11.46 | $11.95 | $11.46 | $11.87 | $11.39 | 39,618 |
| 2020-06-24 | $11.36 | $11.88 | $11.31 | $11.62 | $11.15 | 22,906 |
| 2020-06-23 | $11.59 | $11.59 | $11.30 | $11.37 | $10.91 | 5,618 |
| 2020-06-22 | $11.02 | $11.74 | $11.02 | $11.56 | $11.09 | 12,925 |
| 2020-06-19 | $12.40 | $12.49 | $12.06 | $12.15 | $11.66 | 6,566 |
| 2020-06-18 | $11.90 | $12.46 | $11.90 | $12.40 | $11.90 | 5,384 |
| 2020-06-17 | $12.75 | $12.96 | $12.71 | $12.82 | $12.30 | 175,302 |
| 2020-06-16 | $13.23 | $13.23 | $12.69 | $12.69 | $12.18 | 18,230 |
| 2020-06-15 | $13.00 | $13.00 | $12.27 | $12.86 | $12.34 | 16,802 |
| 2020-06-12 | $13.59 | $13.89 | $13.59 | $13.80 | $13.24 | 19,706 |
| 2020-06-11 | $14.49 | $14.49 | $13.90 | $13.90 | $13.34 | 8,761 |
| 2020-06-10 | $14.96 | $15.14 | $14.57 | $15.13 | $14.52 | 9,306 |
| 2020-06-09 | $13.67 | $14.25 | $13.67 | $13.97 | $13.41 | 23,423 |
| 2020-06-08 | $14.49 | $14.86 | $14.36 | $14.54 | $13.95 | 8,047 |
| 2020-06-05 | $14.79 | $15.08 | $14.78 | $15.00 | $14.39 | 20,341 |
| 2020-06-04 | $14.59 | $14.73 | $14.45 | $14.73 | $14.14 | 15,794 |
| 2020-06-03 | $13.12 | $13.12 | $12.48 | $12.96 | $12.44 | 38,267 |
| 2020-06-02 | $12.84 | $13.03 | $12.69 | $12.70 | $12.19 | 12,598 |
| 2020-06-01 | $12.14 | $12.56 | $12.14 | $12.56 | $12.05 | 22,703 |
| 2020-05-29 | $12.32 | $12.49 | $12.04 | $12.27 | $11.77 | 150,268 |
| 2020-05-28 | $12.25 | $12.25 | $11.82 | $12.13 | $11.64 | 68,687 |
| 2020-05-27 | $11.27 | $11.31 | $11.17 | $11.31 | $10.85 | 72,649 |
| 2020-05-26 | $11.01 | $11.14 | $10.76 | $11.00 | $10.56 | 32,188 |
| 2020-05-22 | $10.97 | $10.98 | $10.70 | $10.83 | $10.39 | 46,278 |
| 2020-05-21 | $11.13 | $11.13 | $10.79 | $10.81 | $10.37 | 57,042 |
| 2020-05-20 | $11.24 | $11.24 | $11.09 | $11.10 | $10.65 | 231,733 |
| 2020-05-19 | $10.69 | $10.82 | $10.55 | $10.80 | $10.36 | 385,429 |
| 2020-05-18 | $10.15 | $10.34 | $10.15 | $10.24 | $9.83 | 132,617 |
| 2020-05-15 | $10.01 | $10.30 | $9.92 | $10.02 | $9.62 | 957,806 |
| 2020-05-14 | $10.39 | $10.55 | $9.97 | $10.36 | $9.94 | 596,780 |
| 2020-05-13 | $10.32 | $10.44 | $10.32 | $10.44 | $10.02 | 166,013 |
| 2020-05-12 | $10.55 | $10.55 | $10.31 | $10.31 | $9.89 | 48,325 |
| 2020-05-11 | $10.53 | $10.77 | $10.25 | $10.35 | $9.93 | 142,678 |
| 2020-05-08 | $10.02 | $10.41 | $10.02 | $10.41 | $9.99 | 32,338 |
| 2020-05-07 | $10.48 | $10.48 | $10.21 | $10.22 | $9.81 | 74,847 |
| 2020-05-06 | $10.70 | $10.84 | $10.55 | $10.73 | $10.30 | 13,098 |
| 2020-05-05 | $10.52 | $10.80 | $10.52 | $10.70 | $10.27 | 28,195 |
| 2020-05-04 | $10.18 | $10.60 | $10.14 | $10.32 | $9.90 | 94,787 |
| 2020-05-01 | $10.15 | $10.69 | $10.10 | $10.20 | $9.79 | 32,639 |
| 2020-04-30 | $10.93 | $10.93 | $10.20 | $10.42 | $10.00 | 67,256 |
| 2020-04-29 | $10.17 | $10.47 | $10.00 | $10.45 | $10.03 | 60,093 |
| 2020-04-28 | $10.21 | $10.35 | $10.13 | $10.13 | $9.72 | 290,259 |
| 2020-04-27 | $10.33 | $10.90 | $10.33 | $10.71 | $10.28 | 761,531 |
| 2020-04-24 | $10.73 | $11.11 | $10.73 | $10.89 | $10.45 | 140,092 |
| 2020-04-23 | $11.01 | $11.34 | $10.80 | $11.05 | $10.60 | 239,137 |
| 2020-04-22 | $10.98 | $11.14 | $10.92 | $11.06 | $10.61 | 462,660 |
| 2020-04-21 | $11.96 | $11.96 | $11.61 | $11.80 | $11.32 | 144,623 |
| 2020-04-20 | $12.55 | $12.75 | $12.50 | $12.75 | $12.24 | 76,255 |
| 2020-04-17 | $12.46 | $12.46 | $12.11 | $12.21 | $11.72 | 82,471 |
| 2020-04-16 | $12.01 | $12.01 | $11.50 | $11.65 | $11.18 | 44,410 |
| 2020-04-15 | $11.50 | $11.71 | $11.42 | $11.50 | $11.04 | 34,085 |
| 2020-04-14 | $12.11 | $12.32 | $11.62 | $12.18 | $11.69 | 81,950 |
| 2020-04-13 | $12.09 | $12.09 | $11.23 | $11.65 | $11.18 | 104,813 |
| 2020-04-09 | $11.85 | $12.00 | $11.80 | $11.87 | $11.39 | 99,080 |
| 2020-04-08 | $12.15 | $12.20 | $11.75 | $11.75 | $11.28 | 55,604 |
| 2020-04-07 | $11.25 | $12.50 | $11.25 | $11.85 | $10.93 | 390,429 |
| 2020-04-06 | $10.47 | $11.25 | $10.47 | $11.15 | $10.29 | 109,103 |
| 2020-04-03 | $10.44 | $10.59 | $10.25 | $10.53 | $9.72 | 142,067 |
| 2020-04-02 | $10.33 | $10.82 | $10.17 | $10.70 | $9.87 | 93,738 |
| 2020-04-01 | $11.04 | $11.08 | $10.54 | $10.55 | $9.74 | 77,211 |
| 2020-03-31 | $10.84 | $11.60 | $10.55 | $10.82 | $9.98 | 135,472 |
| 2020-03-30 | $10.36 | $10.86 | $10.18 | $10.47 | $9.66 | 72,774 |
| 2020-03-27 | $11.57 | $11.57 | $10.48 | $10.86 | $10.02 | 51,895 |
| 2020-03-26 | $10.12 | $10.71 | $9.82 | $10.66 | $9.84 | 84,732 |
| 2020-03-25 | $9.39 | $9.99 | $9.39 | $9.81 | $9.05 | 76,911 |
| 2020-03-24 | $10.25 | $10.25 | $9.11 | $9.50 | $8.77 | 111,088 |
| 2020-03-23 | $9.60 | $9.83 | $9.35 | $9.50 | $8.77 | 114,667 |
| 2020-03-20 | $10.82 | $11.79 | $10.69 | $10.74 | $9.91 | 136,010 |
| 2020-03-19 | $10.19 | $10.94 | $10.19 | $10.78 | $9.95 | 149,195 |
| 2020-03-18 | $9.80 | $10.75 | $9.80 | $10.06 | $9.28 | 322,378 |
| 2020-03-17 | $10.04 | $11.12 | $9.83 | $10.88 | $10.04 | 121,291 |
| 2020-03-16 | $11.01 | $11.28 | $10.37 | $10.46 | $9.65 | 102,229 |
| 2020-03-13 | $11.97 | $12.64 | $11.88 | $12.00 | $11.07 | 138,572 |
| 2020-03-12 | $11.77 | $12.50 | $11.33 | $11.70 | $10.80 | 75,525 |
| 2020-03-11 | $13.26 | $13.38 | $13.01 | $13.02 | $12.01 | 127,374 |
| 2020-03-10 | $13.88 | $13.88 | $13.02 | $13.43 | $12.39 | 126,367 |
| 2020-03-09 | $13.50 | $13.73 | $13.10 | $13.10 | $12.09 | 81,544 |
| 2020-03-06 | $15.02 | $15.19 | $14.81 | $14.96 | $13.80 | 109,327 |
| 2020-03-05 | $15.70 | $15.80 | $15.63 | $15.76 | $14.54 | 333,759 |
| 2020-03-04 | $15.91 | $16.16 | $15.78 | $16.14 | $14.89 | 161,356 |
| 2020-03-03 | $15.78 | $15.95 | $15.64 | $15.64 | $14.43 | 423,470 |
| 2020-03-02 | $15.58 | $15.77 | $15.42 | $15.69 | $14.48 | 85,940 |
| 2020-02-28 | $14.84 | $15.20 | $14.78 | $15.20 | $14.03 | 92,482 |
| 2020-02-27 | $15.03 | $15.27 | $15.01 | $15.04 | $13.88 | 93,261 |
| 2020-02-26 | $14.63 | $14.78 | $14.50 | $14.55 | $13.43 | 75,070 |
| 2020-02-25 | $15.88 | $15.99 | $15.78 | $15.78 | $14.56 | 105,077 |
| 2020-02-24 | $16.32 | $16.62 | $16.13 | $16.20 | $14.95 | 124,673 |
| 2020-02-21 | $16.91 | $16.91 | $16.80 | $16.89 | $15.59 | 138,626 |
| 2020-02-20 | $17.11 | $17.11 | $16.73 | $16.83 | $15.53 | 108,047 |
| 2020-02-19 | $17.85 | $17.85 | $17.59 | $17.70 | $16.33 | 27,991 |
| 2020-02-18 | $17.92 | $17.92 | $17.83 | $17.88 | $16.50 | 46,041 |
| 2020-02-14 | $18.48 | $18.48 | $18.35 | $18.37 | $16.95 | 22,409 |
| 2020-02-13 | $18.53 | $18.60 | $18.34 | $18.42 | $17.00 | 69,620 |
| 2020-02-12 | $18.25 | $18.43 | $18.25 | $18.34 | $16.92 | 181,421 |
| 2020-02-11 | $18.13 | $18.20 | $18.01 | $18.05 | $16.66 | 16,552 |
| 2020-02-10 | $18.17 | $18.24 | $18.16 | $18.20 | $16.79 | 92,629 |
| 2020-02-07 | $17.88 | $18.28 | $17.88 | $18.10 | $16.70 | 71,841 |
| 2020-02-06 | $18.40 | $18.53 | $18.40 | $18.45 | $17.02 | 188,804 |
| 2020-02-05 | $18.07 | $18.30 | $18.03 | $18.25 | $16.84 | 32,465 |
| 2020-02-04 | $17.86 | $18.20 | $17.85 | $18.08 | $16.68 | 96,285 |
| 2020-02-03 | $18.00 | $18.07 | $17.88 | $17.88 | $16.50 | 48,365 |
| 2020-01-31 | $17.91 | $18.18 | $17.91 | $18.17 | $16.77 | 269,495 |
| 2020-01-30 | $18.14 | $18.36 | $17.92 | $18.30 | $16.89 | 75,104 |
| 2020-01-29 | $17.51 | $17.51 | $17.38 | $17.42 | $16.07 | 54,958 |
| 2020-01-28 | $17.62 | $17.80 | $17.54 | $17.74 | $16.37 | 42,743 |
| 2020-01-27 | $17.80 | $17.87 | $17.72 | $17.72 | $16.35 | 81,089 |
| 2020-01-24 | $18.46 | $18.82 | $18.46 | $18.60 | $17.16 | 64,651 |
| 2020-01-23 | $18.64 | $18.70 | $18.50 | $18.67 | $17.23 | 66,976 |
| 2020-01-22 | $18.42 | $18.74 | $18.42 | $18.64 | $17.20 | 41,358 |
| 2020-01-21 | $18.27 | $18.60 | $18.27 | $18.53 | $17.10 | 106,510 |
| 2020-01-17 | $18.55 | $18.66 | $18.51 | $18.66 | $17.22 | 26,186 |
| 2020-01-16 | $18.18 | $18.46 | $18.18 | $18.36 | $16.94 | 51,521 |
| 2020-01-15 | $17.47 | $17.71 | $17.47 | $17.58 | $16.22 | 14,374 |
| 2020-01-14 | $17.72 | $17.89 | $17.67 | $17.82 | $16.44 | 86,182 |
| 2020-01-13 | $18.32 | $18.42 | $18.30 | $18.35 | $16.93 | 141,389 |
| 2020-01-10 | $18.47 | $18.50 | $18.05 | $18.44 | $17.02 | 111,893 |
| 2020-01-09 | $18.52 | $18.52 | $18.45 | $18.48 | $17.05 | 45,690 |
| 2020-01-08 | $18.37 | $18.77 | $18.36 | $18.55 | $17.12 | 38,150 |
| 2020-01-07 | $18.95 | $19.01 | $18.84 | $19.01 | $17.54 | 38,288 |
| 2020-01-06 | $19.16 | $19.28 | $18.99 | $19.25 | $17.76 | 74,852 |
| 2020-01-03 | $20.25 | $20.34 | $20.02 | $20.23 | $18.67 | 28,357 |
| 2020-01-02 | $20.43 | $20.43 | $20.20 | $20.42 | $18.84 | 49,222 |
| 2019-12-31 | $19.91 | $20.10 | $19.90 | $20.05 | $18.50 | 26,355 |
| 2019-12-30 | $19.96 | $20.01 | $19.86 | $19.86 | $18.33 | 44,721 |
| 2019-12-27 | $19.63 | $20.00 | $19.63 | $19.77 | $18.24 | 57,189 |
| 2019-12-26 | $19.96 | $20.01 | $19.73 | $19.80 | $18.27 | 61,070 |
| 2019-12-24 | $19.52 | $19.80 | $19.42 | $19.52 | $18.01 | 31,749 |
| 2019-12-23 | $19.73 | $19.96 | $19.65 | $19.76 | $18.23 | 96,983 |
| 2019-12-20 | $19.59 | $19.70 | $19.56 | $19.57 | $18.06 | 193,080 |
| 2019-12-19 | $19.54 | $19.54 | $19.43 | $19.49 | $17.98 | 248,059 |
| 2019-12-18 | $19.36 | $19.50 | $19.30 | $19.35 | $17.86 | 114,293 |
| 2019-12-17 | $19.18 | $19.20 | $19.08 | $19.08 | $17.61 | 44,289 |
| 2019-12-16 | $18.82 | $18.99 | $18.76 | $18.80 | $17.35 | 56,174 |
| 2019-12-13 | $19.18 | $19.30 | $18.92 | $19.09 | $17.62 | 214,302 |
| 2019-12-12 | $18.48 | $18.68 | $18.42 | $18.60 | $17.16 | 72,333 |
| 2019-12-11 | $18.56 | $18.83 | $18.56 | $18.76 | $17.31 | 74,831 |
| 2019-12-10 | $19.48 | $19.51 | $19.40 | $19.41 | $17.91 | 151,448 |
| 2019-12-09 | $19.40 | $19.62 | $19.32 | $19.49 | $17.98 | 116,687 |
| 2019-12-06 | $19.24 | $19.46 | $19.20 | $19.30 | $17.81 | 45,105 |
| 2019-12-05 | $19.30 | $19.51 | $19.22 | $19.38 | $17.88 | 65,536 |
| 2019-12-04 | $19.46 | $19.46 | $19.25 | $19.32 | $17.83 | 40,553 |
| 2019-12-03 | $19.97 | $20.00 | $19.91 | $19.93 | $18.39 | 35,880 |
| 2019-12-02 | $20.28 | $20.28 | $19.95 | $19.95 | $18.41 | 68,360 |
| 2019-11-29 | $20.60 | $20.60 | $20.32 | $20.33 | $18.76 | 31,707 |
| 2019-11-27 | $20.39 | $20.50 | $20.37 | $20.50 | $18.92 | 22,388 |
| 2019-11-26 | $20.56 | $20.56 | $20.30 | $20.38 | $18.81 | 39,267 |
| 2019-11-25 | $20.40 | $20.69 | $20.36 | $20.66 | $19.06 | 43,449 |
| 2019-11-22 | $20.10 | $20.32 | $20.10 | $20.20 | $18.64 | 46,213 |
| 2019-11-21 | $20.29 | $20.29 | $19.57 | $19.71 | $18.19 | 87,301 |
| 2019-11-20 | $19.33 | $19.47 | $19.20 | $19.21 | $17.73 | 28,453 |
| 2019-11-19 | $19.59 | $19.61 | $19.55 | $19.61 | $18.10 | 40,290 |
| 2019-11-18 | $19.36 | $19.44 | $19.24 | $19.25 | $17.76 | 85,022 |
| 2019-11-15 | $19.77 | $19.78 | $19.76 | $19.76 | $18.23 | 71,261 |
| 2019-11-14 | $19.75 | $19.86 | $19.69 | $19.79 | $18.26 | 33,930 |
| 2019-11-13 | $19.74 | $19.92 | $19.74 | $19.87 | $18.34 | 25,490 |
| 2019-11-12 | $19.94 | $19.98 | $19.84 | $19.84 | $18.31 | 27,183 |
| 2019-11-11 | $19.71 | $19.75 | $19.60 | $19.66 | $18.14 | 34,249 |
| 2019-11-08 | $20.00 | $20.19 | $20.00 | $20.13 | $18.58 | 33,202 |
| 2019-11-07 | $20.09 | $20.10 | $19.82 | $19.85 | $18.32 | 157,984 |
| 2019-11-06 | $19.51 | $19.78 | $19.51 | $19.72 | $18.20 | 44,968 |
| 2019-11-05 | $19.53 | $19.53 | $19.26 | $19.48 | $17.98 | 73,441 |
| 2019-11-04 | $19.03 | $19.24 | $18.99 | $19.17 | $17.69 | 83,014 |
| 2019-11-01 | $18.37 | $18.49 | $18.36 | $18.49 | $17.06 | 76,119 |
| 2019-10-31 | $18.43 | $18.43 | $18.28 | $18.32 | $16.90 | 41,950 |
| 2019-10-30 | $17.92 | $17.92 | $17.77 | $17.85 | $16.47 | 47,019 |
| 2019-10-29 | $17.40 | $17.40 | $17.20 | $17.36 | $16.02 | 45,446 |
| 2019-10-28 | $17.72 | $18.10 | $17.56 | $18.07 | $16.67 | 30,648 |
| 2019-10-25 | $18.30 | $18.30 | $17.98 | $18.00 | $16.61 | 99,029 |
| 2019-10-24 | $18.23 | $18.24 | $18.10 | $18.20 | $16.79 | 59,228 |
| 2019-10-23 | $19.49 | $19.65 | $19.49 | $19.49 | $17.98 | 20,867 |
| 2019-10-22 | $19.73 | $19.73 | $19.51 | $19.54 | $18.03 | 28,009 |
| 2019-10-21 | $19.72 | $19.95 | $19.72 | $19.95 | $18.41 | 38,260 |
| 2019-10-18 | $20.24 | $20.42 | $20.09 | $20.10 | $18.55 | 12,429 |
| 2019-10-17 | $20.60 | $20.75 | $20.55 | $20.75 | $19.15 | 32,976 |
| 2019-10-16 | $20.26 | $20.34 | $20.18 | $20.25 | $18.69 | 30,170 |
| 2019-10-15 | $19.66 | $20.04 | $19.66 | $19.91 | $18.37 | 27,698 |
| 2019-10-14 | $19.31 | $19.50 | $19.20 | $19.22 | $17.74 | 44,792 |
| 2019-10-11 | $19.27 | $19.46 | $19.24 | $19.30 | $17.81 | 72,657 |
| 2019-10-10 | $19.38 | $19.55 | $19.35 | $19.35 | $17.86 | 149,829 |
| 2019-10-09 | $19.74 | $19.82 | $19.66 | $19.79 | $18.26 | 28,982 |
| 2019-10-08 | $19.74 | $19.79 | $19.57 | $19.74 | $18.22 | 54,167 |
| 2019-10-07 | $19.83 | $19.93 | $19.72 | $19.80 | $18.27 | 33,970 |
| 2019-10-04 | $19.38 | $19.65 | $19.38 | $19.64 | $18.12 | 74,748 |
| 2019-10-03 | $19.55 | $19.71 | $19.51 | $19.59 | $18.08 | 33,636 |
| 2019-10-02 | $20.01 | $20.01 | $19.74 | $19.84 | $18.31 | 23,073 |
| 2019-10-01 | $20.40 | $20.58 | $20.27 | $20.34 | $18.77 | 77,254 |
| 2019-09-30 | $20.61 | $20.67 | $20.55 | $20.65 | $19.06 | 129,251 |
| 2019-09-27 | $20.79 | $20.88 | $20.77 | $20.81 | $19.20 | 17,433 |
| 2019-09-26 | $20.99 | $21.13 | $20.59 | $20.85 | $19.24 | 89,358 |
| 2019-09-25 | $21.20 | $21.27 | $21.15 | $21.15 | $19.52 | 128,742 |
| 2019-09-24 | $21.27 | $21.39 | $21.18 | $21.36 | $19.71 | 45,833 |
| 2019-09-23 | $21.38 | $21.60 | $21.33 | $21.57 | $19.90 | 29,149 |
| 2019-09-20 | $21.60 | $21.86 | $21.56 | $21.71 | $20.03 | 11,662 |
| 2019-09-19 | $21.64 | $21.81 | $21.48 | $21.60 | $19.93 | 17,996 |
| 2019-09-18 | $21.40 | $21.51 | $21.29 | $21.44 | $19.78 | 10,180 |
| 2019-09-17 | $21.14 | $21.24 | $21.10 | $21.18 | $19.54 | 21,990 |
| 2019-09-16 | $21.25 | $21.40 | $21.25 | $21.40 | $19.75 | 31,066 |
| 2019-09-13 | $21.92 | $21.92 | $21.80 | $21.81 | $20.13 | 45,323 |
| 2019-09-12 | $22.40 | $22.55 | $22.20 | $22.27 | $20.55 | 68,123 |
| 2019-09-11 | $22.27 | $22.35 | $22.08 | $22.23 | $20.51 | 58,382 |
| 2019-09-10 | $21.66 | $21.66 | $21.26 | $21.58 | $19.91 | 23,957 |
| 2019-09-09 | $20.98 | $21.14 | $20.82 | $21.06 | $19.39 | 33,801 |
| 2019-09-06 | $20.85 | $20.91 | $20.81 | $20.85 | $19.19 | 19,484 |
| 2019-09-05 | $20.95 | $21.20 | $20.95 | $21.20 | $19.52 | 49,661 |
| 2019-09-04 | $20.56 | $20.87 | $20.56 | $20.77 | $19.12 | 46,385 |
| 2019-09-03 | $20.50 | $20.66 | $20.39 | $20.66 | $19.02 | 53,158 |
| 2019-08-30 | $20.99 | $21.10 | $20.88 | $20.93 | $19.27 | 64,089 |
| 2019-08-29 | $20.73 | $20.85 | $20.73 | $20.85 | $19.19 | 39,398 |
| 2019-08-28 | $20.92 | $20.92 | $20.44 | $20.55 | $18.92 | 38,954 |
| 2019-08-27 | $20.36 | $20.36 | $20.01 | $20.28 | $18.67 | 64,280 |
| 2019-08-26 | $20.50 | $20.50 | $20.21 | $20.40 | $18.78 | 44,708 |
| 2019-08-23 | $20.41 | $20.67 | $20.25 | $20.44 | $18.82 | 48,701 |
| 2019-08-22 | $20.14 | $20.25 | $20.07 | $20.23 | $18.62 | 92,283 |
| 2019-08-21 | $20.10 | $20.21 | $20.05 | $20.10 | $18.50 | 38,122 |
| 2019-08-20 | $20.36 | $20.50 | $20.30 | $20.36 | $18.74 | 48,525 |
| 2019-08-19 | $20.79 | $20.80 | $20.71 | $20.79 | $19.14 | 72,884 |
| 2019-08-16 | $20.17 | $20.33 | $20.17 | $20.29 | $18.68 | 62,366 |
| 2019-08-15 | $20.11 | $20.19 | $20.04 | $20.18 | $18.58 | 70,659 |
| 2019-08-14 | $20.11 | $20.28 | $19.90 | $19.98 | $18.39 | 69,342 |
| 2019-08-13 | $21.15 | $21.71 | $21.15 | $21.56 | $19.85 | 76,999 |
| 2019-08-12 | $21.49 | $21.66 | $21.23 | $21.23 | $19.54 | 26,292 |
| 2019-08-09 | $21.68 | $21.68 | $21.40 | $21.40 | $19.70 | 23,658 |
| 2019-08-08 | $21.58 | $21.65 | $21.51 | $21.62 | $19.90 | 42,385 |
| 2019-08-07 | $21.72 | $21.77 | $21.54 | $21.60 | $19.88 | 35,238 |
| 2019-08-06 | $22.44 | $22.66 | $22.35 | $22.51 | $20.72 | 44,440 |
| 2019-08-05 | $22.25 | $22.32 | $21.95 | $21.95 | $20.21 | 32,825 |
| 2019-08-02 | $22.62 | $22.77 | $22.60 | $22.70 | $20.90 | 30,966 |
| 2019-08-01 | $22.47 | $22.47 | $22.00 | $22.13 | $20.37 | 300,357 |
| 2019-07-31 | $22.25 | $22.59 | $22.25 | $22.50 | $20.71 | 140,589 |
| 2019-07-30 | $22.15 | $22.22 | $22.15 | $22.15 | $20.39 | 232,736 |
| 2019-07-29 | $22.42 | $22.50 | $22.41 | $22.50 | $20.71 | 24,758 |
| 2019-07-26 | $22.40 | $22.50 | $22.33 | $22.49 | $20.70 | 234,449 |
| 2019-07-25 | $22.83 | $22.83 | $22.69 | $22.72 | $20.91 | 229,385 |
| 2019-07-24 | $22.96 | $23.01 | $22.87 | $22.91 | $21.09 | 53,878 |
| 2019-07-23 | $22.95 | $22.95 | $22.59 | $22.63 | $20.83 | 315,483 |
| 2019-07-22 | $23.30 | $23.35 | $23.25 | $23.29 | $21.44 | 111,975 |
| 2019-07-19 | $23.48 | $23.48 | $23.27 | $23.34 | $21.49 | 20,348 |
| 2019-07-18 | $23.18 | $23.34 | $23.12 | $23.21 | $21.37 | 148,694 |
| 2019-07-17 | $23.62 | $23.78 | $23.53 | $23.69 | $21.81 | 211,950 |
| 2019-07-16 | $24.01 | $24.08 | $23.96 | $24.00 | $22.09 | 64,152 |
| 2019-07-15 | $24.37 | $24.37 | $23.93 | $24.08 | $22.17 | 19,281 |
| 2019-07-12 | $24.46 | $24.57 | $24.28 | $24.33 | $22.40 | 20,618 |
| 2019-07-11 | $24.57 | $24.70 | $24.48 | $24.70 | $22.74 | 11,621 |
| 2019-07-10 | $24.75 | $24.75 | $24.35 | $24.67 | $22.71 | 14,306 |
| 2019-07-09 | $24.15 | $24.46 | $24.15 | $24.33 | $22.40 | 30,745 |
| 2019-07-08 | $24.42 | $24.42 | $24.20 | $24.23 | $22.31 | 9,315 |
| 2019-07-05 | $24.30 | $24.71 | $24.22 | $24.37 | $22.43 | 8,439 |
| 2019-07-03 | $24.89 | $24.89 | $24.77 | $24.88 | $22.90 | 18,152 |
| 2019-07-02 | $24.51 | $24.93 | $24.51 | $24.71 | $22.75 | 12,546 |
| 2019-07-01 | $24.87 | $25.00 | $24.73 | $24.87 | $22.89 | 18,045 |
| 2019-06-28 | $24.76 | $24.80 | $24.58 | $24.73 | $22.77 | 25,046 |
| 2019-06-27 | $24.38 | $24.66 | $24.38 | $24.56 | $22.61 | 11,898 |
| 2019-06-26 | $24.74 | $24.81 | $24.54 | $24.60 | $22.65 | 34,256 |
| 2019-06-25 | $25.01 | $25.15 | $24.67 | $24.77 | $22.80 | 9,815 |
| 2019-06-24 | $24.88 | $24.97 | $24.76 | $24.86 | $22.88 | 25,136 |
| 2019-06-21 | $25.01 | $25.10 | $24.95 | $25.05 | $23.06 | 17,683 |
| 2019-06-20 | $24.99 | $25.32 | $24.99 | $25.32 | $23.31 | 70,686 |
| 2019-06-19 | $24.86 | $24.91 | $24.66 | $24.87 | $22.89 | 47,938 |
| 2019-06-18 | $24.51 | $24.80 | $24.50 | $24.60 | $22.65 | 21,187 |
| 2019-06-17 | $24.59 | $24.59 | $24.42 | $24.49 | $22.54 | 11,062 |
| 2019-06-14 | $24.90 | $24.90 | $24.69 | $24.78 | $22.81 | 38,084 |
| 2019-06-13 | $24.74 | $24.86 | $24.59 | $24.75 | $22.78 | 17,199 |
| 2019-06-12 | $24.88 | $24.95 | $24.83 | $24.84 | $22.87 | 54,432 |
| 2019-06-11 | $24.82 | $24.89 | $24.57 | $24.66 | $22.70 | 24,690 |
| 2019-06-10 | $24.42 | $24.79 | $24.42 | $24.55 | $22.60 | 14,750 |
| 2019-06-07 | $24.38 | $24.70 | $24.35 | $24.67 | $22.71 | 15,409 |
| 2019-06-06 | $24.58 | $24.70 | $24.51 | $24.68 | $22.72 | 15,907 |
| 2019-06-05 | $24.65 | $24.75 | $24.57 | $24.75 | $22.78 | 14,228 |
| 2019-06-04 | $24.30 | $24.70 | $24.30 | $24.61 | $22.66 | 36,765 |
| 2019-06-03 | $23.60 | $24.01 | $23.60 | $23.98 | $22.07 | 17,585 |
| 2019-05-31 | $23.85 | $23.95 | $23.52 | $23.88 | $21.98 | 24,735 |
| 2019-05-30 | $23.36 | $23.42 | $23.17 | $23.41 | $21.55 | 25,752 |
| 2019-05-29 | $23.34 | $23.35 | $23.11 | $23.23 | $21.38 | 273,325 |
| 2019-05-28 | $23.54 | $23.55 | $23.34 | $23.55 | $21.68 | 180,525 |
| 2019-05-24 | $23.42 | $23.82 | $23.42 | $23.64 | $21.76 | 18,207 |
| 2019-05-23 | $23.32 | $23.48 | $23.30 | $23.40 | $21.54 | 17,817 |
| 2019-05-22 | $23.54 | $23.64 | $23.48 | $23.50 | $21.63 | 14,099 |
| 2019-05-21 | $23.49 | $23.65 | $23.38 | $23.48 | $21.61 | 49,160 |
| 2019-05-20 | $23.43 | $23.60 | $23.15 | $23.15 | $21.31 | 19,198 |
| 2019-05-17 | $23.60 | $23.64 | $23.40 | $23.40 | $21.54 | 16,792 |
| 2019-05-16 | $23.50 | $23.72 | $23.50 | $23.65 | $21.77 | 23,647 |
| 2019-05-15 | $23.67 | $24.00 | $23.65 | $23.85 | $21.96 | 56,630 |
| 2019-05-14 | $23.67 | $23.77 | $23.56 | $23.62 | $21.74 | 102,042 |
| 2019-05-13 | $23.52 | $23.52 | $23.18 | $23.25 | $21.40 | 28,942 |
| 2019-05-10 | $23.55 | $23.68 | $23.22 | $23.23 | $21.38 | 132,237 |
| 2019-05-09 | $23.32 | $23.40 | $23.19 | $23.39 | $21.53 | 29,322 |
| 2019-05-08 | $23.80 | $23.85 | $23.65 | $23.74 | $21.85 | 54,061 |
| 2019-05-07 | $23.86 | $23.86 | $23.32 | $23.65 | $21.77 | 34,208 |
| 2019-05-06 | $24.25 | $24.25 | $23.91 | $23.96 | $22.06 | 15,871 |
| 2019-05-03 | $23.91 | $24.18 | $23.91 | $24.06 | $22.15 | 25,691 |
| 2019-05-02 | $23.88 | $23.96 | $23.80 | $23.80 | $21.91 | 24,155 |
| 2019-05-01 | $23.96 | $23.96 | $23.65 | $23.65 | $21.77 | 17,115 |
| 2019-04-30 | $23.92 | $23.96 | $23.82 | $23.88 | $21.98 | 17,837 |
| 2019-04-29 | $23.79 | $23.85 | $23.63 | $23.85 | $21.96 | 15,337 |
| 2019-04-26 | $23.90 | $24.00 | $23.66 | $23.78 | $21.89 | 10,718 |
| 2019-04-25 | $23.95 | $24.16 | $23.63 | $23.99 | $22.08 | 19,858 |
| 2019-04-24 | $24.16 | $24.19 | $24.00 | $24.05 | $22.14 | 20,480 |
| 2019-04-23 | $24.01 | $24.07 | $23.83 | $24.03 | $22.12 | 31,714 |
| 2019-04-22 | $23.74 | $23.96 | $23.74 | $23.84 | $21.95 | 40,990 |
| 2019-04-18 | $24.44 | $24.51 | $24.16 | $24.25 | $22.32 | 35,969 |
| 2019-04-17 | $23.93 | $24.10 | $23.93 | $24.08 | $22.17 | 23,854 |
| 2019-04-16 | $24.10 | $24.14 | $24.02 | $24.02 | $22.11 | 16,356 |
| 2019-04-15 | $24.33 | $24.33 | $24.06 | $24.06 | $22.15 | 18,274 |
| 2019-04-12 | $24.30 | $24.30 | $24.12 | $24.12 | $22.20 | 14,794 |
| 2019-04-11 | $24.08 | $24.15 | $24.00 | $24.04 | $22.13 | 25,340 |
| 2019-04-10 | $24.02 | $24.40 | $24.02 | $24.09 | $22.18 | 27,285 |
| 2019-04-09 | $24.35 | $24.46 | $24.30 | $24.37 | $22.11 | 115,926 |
| 2019-04-08 | $23.96 | $24.00 | $23.92 | $24.00 | $21.78 | 11,632 |
| 2019-04-05 | $23.95 | $24.12 | $23.77 | $23.95 | $21.73 | 11,282 |
| 2019-04-04 | $24.01 | $24.06 | $23.89 | $24.00 | $21.78 | 21,760 |
| 2019-04-03 | $23.93 | $24.01 | $23.72 | $23.90 | $21.69 | 14,505 |
| 2019-04-02 | $23.73 | $23.75 | $23.60 | $23.68 | $21.49 | 15,890 |
| 2019-04-01 | $23.30 | $23.60 | $23.30 | $23.51 | $21.33 | 93,947 |
| 2019-03-29 | $23.73 | $23.88 | $23.55 | $23.70 | $21.50 | 20,543 |
| 2019-03-28 | $23.53 | $23.78 | $23.51 | $23.56 | $21.38 | 67,905 |
| 2019-03-27 | $24.20 | $24.44 | $24.20 | $24.32 | $22.07 | 126,499 |
| 2019-03-26 | $24.21 | $24.50 | $24.16 | $24.37 | $22.11 | 19,708 |
| 2019-03-25 | $23.99 | $24.24 | $23.97 | $24.24 | $21.99 | 21,467 |
| 2019-03-22 | $24.11 | $24.55 | $24.00 | $24.05 | $21.82 | 22,822 |
| 2019-03-21 | $24.00 | $24.37 | $24.00 | $24.25 | $22.00 | 70,687 |
| 2019-03-20 | $24.25 | $24.25 | $23.78 | $24.05 | $21.82 | 169,317 |
| 2019-03-19 | $23.97 | $24.04 | $23.75 | $23.84 | $21.63 | 112,097 |
| 2019-03-18 | $23.79 | $23.92 | $23.61 | $23.73 | $21.53 | 381,657 |
| 2019-03-15 | $23.95 | $23.96 | $23.60 | $23.62 | $21.43 | 504,543 |
| 2019-03-14 | $23.85 | $24.12 | $23.65 | $24.06 | $21.83 | 206,866 |
| 2019-03-13 | $24.13 | $24.29 | $24.12 | $24.18 | $21.94 | 249,367 |
| 2019-03-12 | $24.91 | $24.91 | $24.09 | $24.18 | $21.94 | 58,025 |
| 2019-03-11 | $24.19 | $24.47 | $24.19 | $24.41 | $22.15 | 15,874 |
| 2019-03-08 | $24.48 | $24.48 | $24.01 | $24.18 | $21.94 | 31,382 |
| 2019-03-07 | $23.87 | $24.37 | $23.87 | $24.09 | $21.86 | 71,419 |
| 2019-03-06 | $24.07 | $24.07 | $23.58 | $23.86 | $21.65 | 34,678 |
| 2019-03-05 | $24.27 | $24.52 | $24.15 | $24.28 | $22.03 | 16,975 |
| 2019-03-04 | $24.14 | $24.57 | $24.14 | $24.24 | $21.99 | 20,169 |
| 2019-03-01 | $24.58 | $24.98 | $24.58 | $24.83 | $22.53 | 15,756 |
| 2019-02-28 | $25.35 | $25.35 | $24.85 | $25.05 | $22.73 | 58,121 |
| 2019-02-27 | $25.59 | $25.59 | $25.17 | $25.32 | $22.97 | 20,142 |
| 2019-02-26 | $25.26 | $25.82 | $25.26 | $25.69 | $23.31 | 25,716 |
| 2019-02-25 | $25.20 | $25.35 | $25.10 | $25.23 | $22.89 | 49,680 |
| 2019-02-22 | $25.08 | $25.11 | $24.69 | $24.82 | $22.52 | 12,833 |
| 2019-02-21 | $24.95 | $25.05 | $24.90 | $24.98 | $22.66 | 123,007 |
| 2019-02-20 | $24.81 | $25.31 | $24.81 | $25.30 | $22.96 | 26,699 |
| 2019-02-19 | $24.98 | $25.77 | $24.98 | $25.64 | $23.27 | 46,153 |
| 2019-02-15 | $25.28 | $25.33 | $24.68 | $25.28 | $22.94 | 91,271 |
| 2019-02-14 | $25.34 | $25.34 | $24.83 | $25.08 | $22.76 | 17,246 |
| 2019-02-13 | $25.25 | $25.37 | $25.01 | $25.13 | $22.80 | 22,683 |
| 2019-02-12 | $25.14 | $25.43 | $25.13 | $25.37 | $23.02 | 21,931 |
| 2019-02-11 | $24.97 | $25.33 | $24.97 | $25.11 | $22.78 | 19,400 |
| 2019-02-08 | $25.26 | $25.51 | $25.10 | $25.20 | $22.87 | 22,992 |
| 2019-02-07 | $25.57 | $26.05 | $25.57 | $25.73 | $23.35 | 13,191 |
| 2019-02-06 | $26.00 | $26.23 | $25.80 | $26.10 | $23.68 | 65,615 |
| 2019-02-05 | $25.68 | $26.03 | $25.56 | $25.87 | $23.47 | 58,619 |
| 2019-02-04 | $25.60 | $26.15 | $25.60 | $25.96 | $23.56 | 21,660 |
| 2019-02-01 | $25.52 | $26.05 | $25.52 | $26.05 | $23.64 | 67,440 |
| 2019-01-31 | $26.01 | $26.01 | $25.53 | $25.86 | $23.46 | 39,832 |
| 2019-01-30 | $24.70 | $24.97 | $24.40 | $24.78 | $22.48 | 32,162 |
| 2019-01-29 | $24.68 | $24.88 | $24.48 | $24.57 | $22.29 | 27,321 |
| 2019-01-28 | $24.32 | $24.70 | $24.32 | $24.62 | $22.34 | 59,750 |
| 2019-01-25 | $24.55 | $24.93 | $24.40 | $24.59 | $22.31 | 22,390 |
| 2019-01-24 | $24.43 | $24.54 | $24.21 | $24.50 | $22.23 | 37,373 |
| 2019-01-23 | $23.95 | $24.22 | $23.75 | $24.00 | $21.78 | 24,129 |
| 2019-01-22 | $23.65 | $24.03 | $23.65 | $23.80 | $21.60 | 72,299 |
| 2019-01-18 | $23.36 | $23.86 | $23.36 | $23.74 | $21.54 | 98,700 |
| 2019-01-17 | $23.71 | $23.90 | $23.22 | $23.78 | $21.58 | 32,453 |
| 2019-01-16 | $23.12 | $23.48 | $23.12 | $23.48 | $21.31 | 14,258 |
| 2019-01-15 | $22.92 | $23.20 | $22.77 | $23.20 | $21.05 | 38,467 |
| 2019-01-14 | $22.60 | $23.19 | $22.60 | $23.05 | $20.92 | 88,773 |
| 2019-01-11 | $22.75 | $23.07 | $22.56 | $22.97 | $20.84 | 97,640 |
| 2019-01-10 | $22.47 | $23.17 | $22.47 | $22.88 | $20.76 | 46,174 |
| 2019-01-09 | $23.02 | $23.48 | $23.02 | $23.14 | $21.00 | 11,916 |
| 2019-01-08 | $23.40 | $23.42 | $23.12 | $23.23 | $21.08 | 22,502 |
| 2019-01-07 | $23.63 | $23.63 | $23.23 | $23.60 | $21.41 | 26,235 |
| 2019-01-04 | $23.19 | $23.54 | $22.96 | $23.54 | $21.36 | 30,368 |
| 2019-01-03 | $22.77 | $23.06 | $22.77 | $22.77 | $20.66 | 20,187 |
| 2019-01-02 | $22.78 | $23.16 | $22.78 | $23.02 | $20.89 | 39,826 |
| 2018-12-31 | $22.50 | $22.77 | $22.50 | $22.69 | $20.58 | 79,501 |
| 2018-12-28 | $22.40 | $22.73 | $22.40 | $22.70 | $20.60 | 37,328 |
| 2018-12-27 | $22.28 | $22.54 | $22.08 | $22.53 | $20.44 | 65,571 |
| 2018-12-26 | $22.26 | $22.60 | $22.04 | $22.50 | $20.42 | 48,068 |
| 2018-12-24 | $22.51 | $22.71 | $22.10 | $22.24 | $20.18 | 39,912 |
| 2018-12-21 | $22.45 | $23.25 | $22.45 | $22.52 | $20.43 | 49,148 |
| 2018-12-20 | $23.05 | $23.15 | $22.71 | $22.72 | $20.62 | 41,880 |
| 2018-12-19 | $22.52 | $22.99 | $22.29 | $22.72 | $20.61 | 48,742 |
| 2018-12-18 | $22.22 | $22.56 | $22.22 | $22.45 | $20.37 | 137,018 |
| 2018-12-17 | $22.05 | $22.50 | $22.03 | $22.06 | $20.01 | 96,885 |
| 2018-12-14 | $22.28 | $22.63 | $22.28 | $22.45 | $20.37 | 43,571 |
| 2018-12-13 | $22.60 | $23.14 | $22.60 | $22.72 | $20.62 | 53,912 |
| 2018-12-12 | $22.30 | $23.24 | $22.30 | $22.97 | $20.84 | 50,320 |
| 2018-12-11 | $22.90 | $23.34 | $22.90 | $22.99 | $20.86 | 128,281 |
| 2018-12-10 | $23.38 | $23.38 | $22.56 | $22.89 | $20.77 | 194,598 |
| 2018-12-07 | $22.99 | $23.73 | $22.90 | $22.90 | $20.78 | 53,969 |
| 2018-12-06 | $23.47 | $23.69 | $23.10 | $23.53 | $21.35 | 29,344 |
| 2018-12-04 | $23.76 | $24.18 | $23.57 | $23.67 | $21.48 | 34,175 |
| 2018-12-03 | $23.76 | $24.00 | $23.57 | $23.57 | $21.39 | 40,725 |
| 2018-11-30 | $23.22 | $24.00 | $23.18 | $24.00 | $21.78 | 89,856 |
| 2018-11-29 | $23.15 | $23.60 | $23.01 | $23.27 | $21.11 | 39,879 |
| 2018-11-28 | $23.09 | $23.45 | $22.78 | $23.45 | $21.28 | 25,523 |
| 2018-11-27 | $23.15 | $23.60 | $23.15 | $23.40 | $21.23 | 33,046 |
| 2018-11-26 | $23.21 | $23.35 | $23.03 | $23.20 | $21.05 | 38,855 |
| 2018-11-23 | $23.01 | $23.40 | $23.01 | $23.21 | $21.06 | 9,271 |
| 2018-11-21 | $23.42 | $23.42 | $22.85 | $23.32 | $21.16 | 38,528 |
| 2018-11-20 | $23.02 | $23.50 | $22.82 | $23.14 | $21.00 | 22,847 |
| 2018-11-19 | $23.40 | $24.07 | $23.40 | $23.51 | $21.33 | 18,785 |
| 2018-11-16 | $23.71 | $24.25 | $23.71 | $24.19 | $21.95 | 25,722 |
| 2018-11-15 | $24.16 | $24.43 | $23.76 | $24.22 | $21.98 | 38,786 |
| 2018-11-14 | $24.50 | $24.69 | $23.88 | $23.88 | $21.67 | 21,873 |
| 2018-11-13 | $24.04 | $24.46 | $24.04 | $24.04 | $21.81 | 16,636 |
| 2018-11-12 | $24.34 | $24.58 | $24.02 | $24.17 | $21.93 | 31,980 |
| 2018-11-09 | $24.87 | $25.07 | $24.78 | $24.92 | $22.61 | 41,200 |
| 2018-11-08 | $25.65 | $25.65 | $25.00 | $25.02 | $22.70 | 43,257 |
| 2018-11-07 | $25.08 | $25.75 | $25.08 | $25.64 | $23.27 | 42,465 |
| 2018-11-06 | $24.75 | $25.02 | $24.38 | $24.96 | $22.65 | 23,733 |
| 2018-11-05 | $24.15 | $24.72 | $24.05 | $24.31 | $22.06 | 50,655 |
| 2018-11-02 | $25.11 | $25.11 | $24.01 | $24.50 | $22.23 | 31,931 |
| 2018-11-01 | $24.61 | $24.88 | $24.46 | $24.80 | $22.50 | 20,451 |
| 2018-10-31 | $23.91 | $24.46 | $23.71 | $24.18 | $21.94 | 40,923 |
| 2018-10-30 | $23.90 | $23.90 | $23.20 | $23.30 | $21.14 | 22,480 |
| 2018-10-29 | $23.69 | $24.44 | $23.66 | $23.84 | $21.63 | 19,233 |
| 2018-10-26 | $25.25 | $25.25 | $24.80 | $24.82 | $22.52 | 45,008 |
| 2018-10-25 | $24.97 | $25.40 | $24.90 | $25.20 | $22.87 | 34,555 |
| 2018-10-24 | $25.53 | $25.53 | $24.50 | $24.79 | $22.49 | 34,803 |
| 2018-10-23 | $25.08 | $25.33 | $24.86 | $25.09 | $22.77 | 14,333 |
| 2018-10-22 | $25.08 | $25.33 | $24.68 | $24.91 | $22.60 | 14,682 |
| 2018-10-19 | $25.00 | $25.00 | $24.58 | $24.77 | $22.48 | 22,669 |
| 2018-10-18 | $25.47 | $25.53 | $25.08 | $25.08 | $22.76 | 19,795 |
| 2018-10-17 | $25.70 | $25.71 | $25.16 | $25.30 | $22.96 | 21,254 |
| 2018-10-16 | $25.48 | $26.08 | $25.48 | $25.77 | $23.38 | 16,528 |
| 2018-10-15 | $26.00 | $26.20 | $25.48 | $25.56 | $23.19 | 19,945 |
| 2018-10-12 | $25.60 | $26.03 | $25.16 | $25.52 | $23.16 | 38,072 |
| 2018-10-11 | $25.80 | $26.25 | $25.09 | $25.45 | $23.09 | 18,017 |
| 2018-10-10 | $25.79 | $26.40 | $25.61 | $25.62 | $23.25 | 32,925 |
| 2018-10-09 | $25.20 | $25.65 | $25.20 | $25.65 | $23.27 | 15,890 |
| 2018-10-08 | $25.26 | $25.60 | $25.26 | $25.59 | $23.22 | 19,104 |
| 2018-10-05 | $25.83 | $26.04 | $25.59 | $25.80 | $23.41 | 15,539 |
| 2018-10-04 | $25.65 | $26.44 | $25.65 | $26.20 | $23.77 | 13,902 |
| 2018-10-03 | $26.25 | $26.64 | $26.25 | $26.51 | $24.05 | 49,429 |
| 2018-10-02 | $26.44 | $26.84 | $26.42 | $26.53 | $24.07 | 46,959 |
| 2018-10-01 | $26.57 | $26.82 | $26.29 | $26.66 | $24.19 | 13,371 |
| 2018-09-28 | $26.50 | $26.85 | $26.50 | $26.82 | $24.34 | 35,324 |
| 2018-09-27 | $26.23 | $27.03 | $26.23 | $26.72 | $24.25 | 10,772 |
| 2018-09-26 | $26.60 | $26.60 | $26.15 | $26.50 | $24.05 | 8,353 |
| 2018-09-25 | $26.72 | $27.04 | $26.40 | $26.73 | $24.25 | 19,757 |
| 2018-09-24 | $26.73 | $26.98 | $26.43 | $26.96 | $24.46 | 9,656 |
| 2018-09-21 | $27.09 | $27.24 | $26.78 | $26.78 | $24.30 | 122,238 |
| 2018-09-20 | $26.95 | $27.09 | $26.79 | $26.79 | $24.31 | 24,697 |
| 2018-09-19 | $26.67 | $26.95 | $26.47 | $26.93 | $24.44 | 81,821 |
| 2018-09-18 | $26.73 | $26.93 | $26.45 | $26.63 | $24.16 | 26,702 |
| 2018-09-17 | $25.96 | $26.53 | $25.96 | $26.08 | $23.66 | 13,304 |
| 2018-09-14 | $26.66 | $26.89 | $26.37 | $26.37 | $23.93 | 11,053 |
| 2018-09-13 | $26.74 | $26.95 | $26.45 | $26.89 | $24.40 | 15,673 |
| 2018-09-12 | $25.04 | $25.38 | $25.04 | $25.35 | $23.00 | 20,216 |
| 2018-09-11 | $24.50 | $25.27 | $24.50 | $25.24 | $22.90 | 43,754 |
| 2018-09-10 | $25.33 | $25.46 | $25.16 | $25.31 | $22.92 | 24,057 |
| 2018-09-07 | $25.45 | $25.82 | $25.36 | $25.50 | $23.09 | 16,433 |
| 2018-09-06 | $25.56 | $25.86 | $25.56 | $25.57 | $23.16 | 31,870 |
| 2018-09-05 | $25.53 | $25.85 | $25.48 | $25.48 | $23.08 | 15,841 |
| 2018-09-04 | $26.17 | $26.37 | $25.78 | $26.13 | $23.66 | 17,323 |
| 2018-08-31 | $25.76 | $26.25 | $25.57 | $25.83 | $23.39 | 16,140 |
| 2018-08-30 | $26.32 | $26.59 | $25.94 | $25.94 | $23.49 | 19,260 |
| 2018-08-29 | $26.76 | $26.92 | $26.14 | $26.16 | $23.69 | 13,577 |
| 2018-08-28 | $26.83 | $27.22 | $26.43 | $26.99 | $24.44 | 18,410 |
| 2018-08-27 | $27.10 | $27.25 | $26.52 | $27.24 | $24.67 | 41,629 |
| 2018-08-24 | $26.60 | $26.71 | $26.43 | $26.43 | $23.94 | 14,460 |
| 2018-08-23 | $26.36 | $26.97 | $26.36 | $26.85 | $24.32 | 10,974 |
| 2018-08-22 | $26.87 | $27.15 | $26.87 | $27.03 | $24.48 | 26,619 |
| 2018-08-21 | $26.79 | $27.08 | $26.56 | $26.80 | $24.27 | 13,154 |
| 2018-08-20 | $26.20 | $26.52 | $26.20 | $26.45 | $23.95 | 19,253 |
| 2018-08-17 | $25.67 | $26.14 | $25.59 | $26.14 | $23.67 | 25,093 |
| 2018-08-16 | $25.85 | $25.85 | $25.60 | $25.75 | $23.32 | 20,313 |
| 2018-08-15 | $25.64 | $25.64 | $25.38 | $25.49 | $23.08 | 24,767 |
| 2018-08-14 | $25.97 | $26.15 | $25.84 | $26.09 | $23.63 | 27,903 |
| 2018-08-13 | $25.84 | $26.53 | $25.84 | $26.02 | $23.56 | 40,277 |
| 2018-08-10 | $26.23 | $26.47 | $26.16 | $26.28 | $23.80 | 19,711 |
| 2018-08-09 | $26.48 | $26.54 | $26.24 | $26.24 | $23.76 | 26,698 |
| 2018-08-08 | $25.80 | $26.24 | $25.80 | $26.04 | $23.58 | 20,143 |
| 2018-08-07 | $26.10 | $26.35 | $25.84 | $26.03 | $23.57 | 16,718 |
| 2018-08-06 | $26.52 | $26.52 | $26.28 | $26.40 | $23.91 | 20,500 |
| 2018-08-03 | $26.20 | $26.47 | $26.02 | $26.27 | $23.79 | 16,531 |
| 2018-08-02 | $25.80 | $26.11 | $25.80 | $25.92 | $23.47 | 12,439 |
| 2018-08-01 | $26.35 | $27.05 | $26.35 | $26.87 | $24.33 | 9,610 |
| 2018-07-31 | $26.78 | $27.46 | $26.78 | $27.26 | $24.69 | 34,115 |
| 2018-07-30 | $26.54 | $26.69 | $26.53 | $26.56 | $24.05 | 12,992 |
| 2018-07-27 | $26.43 | $26.74 | $26.28 | $26.53 | $24.03 | 20,221 |
| 2018-07-26 | $26.18 | $26.63 | $26.18 | $26.59 | $24.08 | 25,460 |
| 2018-07-25 | $26.34 | $26.34 | $25.72 | $25.98 | $23.53 | 18,587 |
| 2018-07-24 | $26.00 | $26.00 | $25.67 | $25.83 | $23.39 | 27,651 |
| 2018-07-23 | $26.00 | $26.00 | $25.78 | $25.89 | $23.45 | 24,998 |
| 2018-07-20 | $25.44 | $25.81 | $25.44 | $25.77 | $23.34 | 22,557 |
| 2018-07-19 | $24.05 | $24.31 | $23.86 | $24.22 | $21.93 | 38,293 |
| 2018-07-18 | $24.30 | $24.44 | $24.12 | $24.44 | $22.13 | 28,924 |
| 2018-07-17 | $24.10 | $24.13 | $24.00 | $24.09 | $21.82 | 31,491 |
| 2018-07-16 | $23.50 | $23.74 | $23.50 | $23.55 | $21.33 | 29,546 |
| 2018-07-13 | $23.69 | $23.85 | $23.46 | $23.60 | $21.37 | 20,051 |
| 2018-07-12 | $23.67 | $23.93 | $23.67 | $23.81 | $21.56 | 19,219 |
| 2018-07-11 | $23.80 | $23.93 | $23.63 | $23.79 | $21.55 | 19,337 |
| 2018-07-10 | $23.66 | $24.17 | $23.66 | $23.87 | $21.62 | 18,459 |
| 2018-07-09 | $23.71 | $23.71 | $23.38 | $23.59 | $21.36 | 19,641 |
| 2018-07-06 | $24.13 | $24.25 | $23.96 | $24.07 | $21.80 | 11,009 |
| 2018-07-05 | $23.96 | $24.14 | $23.71 | $24.01 | $21.74 | 14,445 |
| 2018-07-03 | $24.05 | $24.25 | $23.73 | $24.07 | $21.80 | 11,937 |
| 2018-07-02 | $24.05 | $24.26 | $24.05 | $24.26 | $21.97 | 30,623 |
| 2018-06-29 | $23.94 | $24.25 | $23.94 | $24.15 | $21.87 | 68,622 |
| 2018-06-28 | $23.79 | $23.85 | $23.67 | $23.72 | $21.48 | 19,686 |
| 2018-06-27 | $23.99 | $24.38 | $23.84 | $23.93 | $21.67 | 44,515 |
| 2018-06-26 | $23.83 | $24.28 | $23.83 | $24.28 | $21.99 | 20,125 |
| 2018-06-25 | $23.84 | $24.23 | $23.84 | $23.98 | $21.72 | 24,929 |
| 2018-06-22 | $24.31 | $24.49 | $24.29 | $24.29 | $22.00 | 17,782 |
| 2018-06-21 | $24.73 | $24.78 | $24.34 | $24.37 | $22.07 | 15,966 |
| 2018-06-20 | $25.28 | $25.29 | $24.77 | $25.00 | $22.64 | 24,877 |
| 2018-06-19 | $24.42 | $25.02 | $24.42 | $24.99 | $22.63 | 36,967 |
| 2018-06-18 | $24.76 | $25.10 | $24.76 | $25.10 | $22.73 | 44,795 |
| 2018-06-15 | $25.68 | $25.68 | $25.19 | $25.61 | $23.19 | 17,530 |
| 2018-06-14 | $25.63 | $25.73 | $25.56 | $25.63 | $23.21 | 13,711 |
| 2018-06-13 | $25.44 | $25.75 | $25.39 | $25.72 | $23.29 | 14,338 |
| 2018-06-12 | $25.60 | $25.95 | $25.60 | $25.80 | $23.37 | 14,840 |
| 2018-06-11 | $25.25 | $25.67 | $25.25 | $25.56 | $23.15 | 36,791 |
| 2018-06-08 | $25.18 | $25.19 | $24.95 | $25.09 | $22.72 | 193,948 |
| 2018-06-07 | $25.90 | $25.90 | $25.37 | $25.46 | $23.06 | 192,982 |
| 2018-06-06 | $25.98 | $26.00 | $25.80 | $25.91 | $23.47 | 232,706 |
| 2018-06-05 | $25.68 | $26.26 | $25.68 | $26.17 | $23.70 | 115,291 |
| 2018-06-04 | $24.82 | $24.84 | $24.58 | $24.69 | $22.36 | 36,950 |
| 2018-06-01 | $24.58 | $24.86 | $24.58 | $24.77 | $22.43 | 174,468 |
| 2018-05-31 | $24.39 | $24.39 | $24.13 | $24.25 | $21.96 | 43,441 |
| 2018-05-30 | $24.13 | $24.59 | $24.13 | $24.56 | $22.24 | 35,780 |
| 2018-05-29 | $24.69 | $24.82 | $24.03 | $24.14 | $21.86 | 37,208 |
| 2018-05-25 | $23.97 | $24.56 | $23.97 | $24.41 | $22.11 | 14,368 |
| 2018-05-24 | $24.49 | $24.49 | $24.13 | $24.28 | $21.99 | 26,464 |
| 2018-05-23 | $24.68 | $24.75 | $24.52 | $24.75 | $22.41 | 20,084 |
| 2018-05-22 | $24.65 | $25.08 | $24.60 | $24.68 | $22.35 | 19,267 |
| 2018-05-21 | $24.42 | $24.70 | $24.11 | $24.60 | $22.28 | 56,010 |
| 2018-05-18 | $23.71 | $24.10 | $23.71 | $23.79 | $21.55 | 29,407 |
| 2018-05-17 | $24.67 | $24.67 | $24.07 | $24.20 | $21.92 | 22,073 |
| 2018-05-16 | $24.64 | $24.76 | $24.54 | $24.68 | $22.35 | 13,284 |
| 2018-05-15 | $24.53 | $24.65 | $24.31 | $24.44 | $22.13 | 14,588 |
| 2018-05-14 | $24.89 | $25.01 | $24.75 | $24.81 | $22.47 | 16,576 |
| 2018-05-11 | $25.12 | $25.25 | $24.93 | $25.25 | $22.87 | 11,612 |
| 2018-05-10 | $24.86 | $25.04 | $24.86 | $25.02 | $22.66 | 26,371 |
| 2018-05-09 | $24.49 | $24.53 | $24.28 | $24.41 | $22.11 | 15,026 |
| 2018-05-08 | $24.27 | $24.93 | $24.27 | $24.52 | $22.21 | 20,858 |
| 2018-05-07 | $24.10 | $24.68 | $24.10 | $24.65 | $22.32 | 27,218 |
| 2018-05-04 | $24.36 | $24.63 | $24.22 | $24.57 | $22.25 | 34,280 |
| 2018-05-03 | $25.17 | $25.17 | $24.50 | $24.61 | $22.29 | 42,252 |
| 2018-05-02 | $25.26 | $25.30 | $24.86 | $25.18 | $22.80 | 18,766 |
| 2018-05-01 | $25.50 | $25.51 | $25.02 | $25.11 | $22.74 | 13,610 |
| 2018-04-30 | $25.60 | $25.65 | $25.43 | $25.50 | $23.09 | 16,468 |
| 2018-04-27 | $24.99 | $25.46 | $24.98 | $25.43 | $23.03 | 180,859 |
| 2018-04-26 | $24.78 | $25.25 | $24.78 | $25.17 | $22.80 | 74,992 |
| 2018-04-25 | $24.72 | $24.74 | $24.58 | $24.74 | $22.41 | 169,509 |
| 2018-04-24 | $25.15 | $25.69 | $25.15 | $25.30 | $22.91 | 111,967 |
| 2018-04-23 | $25.75 | $25.75 | $25.36 | $25.42 | $23.02 | 132,847 |
| 2018-04-20 | $25.97 | $25.97 | $25.56 | $25.73 | $23.30 | 119,869 |
| 2018-04-19 | $26.40 | $26.40 | $25.65 | $25.95 | $23.50 | 26,177 |
| 2018-04-18 | $25.85 | $26.21 | $25.85 | $26.17 | $23.70 | 224,321 |
| 2018-04-17 | $25.55 | $25.93 | $25.55 | $25.79 | $23.36 | 227,018 |
| 2018-04-16 | $25.31 | $26.08 | $25.31 | $25.97 | $23.52 | 36,910 |
| 2018-04-13 | $25.97 | $25.97 | $25.72 | $25.72 | $23.29 | 38,243 |
| 2018-04-12 | $25.85 | $25.90 | $25.40 | $25.75 | $23.32 | 72,246 |
| 2018-04-11 | $25.25 | $25.85 | $25.25 | $25.76 | $23.33 | 28,707 |
| 2018-04-10 | $25.00 | $25.00 | $24.74 | $24.94 | $22.59 | 24,105 |
| 2018-04-09 | $24.84 | $24.99 | $24.57 | $24.83 | $22.17 | 35,086 |
| 2018-04-06 | $24.73 | $24.89 | $24.31 | $24.33 | $21.73 | 26,152 |
| 2018-04-05 | $24.85 | $25.00 | $24.61 | $24.76 | $22.11 | 19,660 |
| 2018-04-04 | $25.04 | $25.54 | $25.04 | $25.42 | $22.70 | 14,374 |
| 2018-04-03 | $27.35 | $27.64 | $27.06 | $27.54 | $24.59 | 17,465 |
| 2018-04-02 | $27.29 | $27.67 | $27.29 | $27.42 | $24.49 | 22,403 |
| 2018-03-29 | $27.51 | $27.75 | $27.34 | $27.65 | $24.69 | 15,320 |
| 2018-03-28 | $27.76 | $27.76 | $27.17 | $27.49 | $24.55 | 20,852 |
| 2018-03-27 | $28.57 | $28.78 | $28.13 | $28.13 | $25.12 | 19,529 |
| 2018-03-26 | $27.87 | $28.70 | $27.87 | $28.63 | $25.57 | 21,854 |
| 2018-03-23 | $28.19 | $28.61 | $28.07 | $28.07 | $25.07 | 26,820 |
| 2018-03-22 | $28.00 | $28.26 | $27.66 | $28.00 | $25.00 | 17,254 |
| 2018-03-21 | $28.70 | $28.75 | $28.28 | $28.61 | $25.55 | 34,832 |
| 2018-03-20 | $29.03 | $29.03 | $28.46 | $28.90 | $25.81 | 25,886 |
| 2018-03-19 | $28.43 | $28.97 | $28.43 | $28.66 | $25.59 | 33,714 |
| 2018-03-16 | $28.82 | $29.11 | $28.60 | $28.98 | $25.88 | 28,470 |
| 2018-03-15 | $28.33 | $29.07 | $28.33 | $28.51 | $25.46 | 22,639 |
| 2018-03-14 | $29.44 | $29.44 | $29.10 | $29.15 | $26.03 | 42,044 |
| 2018-03-13 | $29.21 | $29.59 | $28.63 | $28.68 | $25.61 | 22,534 |
| 2018-03-12 | $29.01 | $29.81 | $29.01 | $29.66 | $26.49 | 25,190 |
| 2018-03-09 | $29.34 | $29.60 | $29.15 | $29.60 | $26.43 | 10,471 |
| 2018-03-08 | $29.48 | $29.48 | $28.79 | $28.79 | $25.71 | 22,366 |
| 2018-03-07 | $28.83 | $29.35 | $28.67 | $29.19 | $26.07 | 22,006 |
| 2018-03-06 | $28.83 | $29.35 | $28.83 | $29.04 | $25.93 | 22,022 |
| 2018-03-05 | $29.26 | $29.45 | $29.02 | $29.45 | $26.30 | 23,885 |
| 2018-03-02 | $29.66 | $29.66 | $28.77 | $29.55 | $26.39 | 22,109 |
| 2018-03-01 | $29.34 | $29.42 | $29.00 | $29.38 | $26.24 | 20,982 |
| 2018-02-28 | $29.02 | $29.86 | $29.02 | $29.69 | $26.51 | 34,939 |
| 2018-02-27 | $29.99 | $29.99 | $29.27 | $29.48 | $26.32 | 18,586 |
| 2018-02-26 | $29.36 | $29.80 | $29.15 | $29.60 | $26.43 | 44,049 |
| 2018-02-23 | $28.50 | $29.19 | $28.49 | $29.19 | $26.07 | 32,068 |
| 2018-02-22 | $28.83 | $28.90 | $28.55 | $28.75 | $25.67 | 48,203 |
| 2018-02-21 | $29.49 | $29.60 | $28.99 | $29.58 | $26.41 | 147,557 |
| 2018-02-20 | $29.39 | $29.48 | $28.79 | $29.28 | $26.15 | 30,577 |
| 2018-02-16 | $29.41 | $29.54 | $29.10 | $29.37 | $26.23 | 37,966 |
| 2018-02-15 | $29.53 | $29.53 | $29.12 | $29.25 | $26.12 | 20,670 |
| 2018-02-14 | $28.28 | $29.15 | $28.21 | $29.12 | $26.00 | 24,846 |
| 2018-02-13 | $28.93 | $28.93 | $28.08 | $28.71 | $25.64 | 22,632 |
| 2018-02-12 | $28.25 | $28.89 | $28.25 | $28.82 | $25.74 | 50,553 |
| 2018-02-09 | $28.69 | $28.73 | $27.62 | $27.99 | $24.99 | 29,973 |
| 2018-02-08 | $28.56 | $28.56 | $27.63 | $27.63 | $24.67 | 57,073 |
| 2018-02-07 | $29.00 | $29.45 | $29.00 | $29.07 | $25.96 | 39,245 |
| 2018-02-06 | $28.86 | $30.10 | $28.63 | $30.10 | $26.88 | 27,301 |
| 2018-02-05 | $29.38 | $29.38 | $28.54 | $28.86 | $25.77 | 25,860 |
| 2018-02-02 | $29.72 | $29.72 | $29.10 | $29.10 | $25.99 | 21,342 |
| 2018-02-01 | $29.51 | $29.68 | $29.30 | $29.46 | $26.31 | 14,506 |
| 2018-01-31 | $29.79 | $29.79 | $29.54 | $29.58 | $26.41 | 31,365 |
| 2018-01-30 | $30.37 | $30.37 | $29.92 | $29.97 | $26.76 | 26,985 |
| 2018-01-29 | $29.60 | $30.34 | $29.60 | $29.94 | $26.74 | 24,132 |
| 2018-01-26 | $29.29 | $29.95 | $29.29 | $29.91 | $26.71 | 24,851 |
| 2018-01-25 | $29.80 | $29.82 | $29.35 | $29.62 | $26.45 | 29,797 |
| 2018-01-24 | $29.53 | $29.53 | $29.20 | $29.27 | $26.14 | 16,037 |
| 2018-01-23 | $28.60 | $29.26 | $28.60 | $29.00 | $25.90 | 16,981 |
| 2018-01-22 | $28.74 | $28.74 | $27.97 | $28.51 | $25.46 | 27,329 |
| 2018-01-19 | $28.58 | $29.11 | $28.58 | $28.95 | $25.85 | 16,501 |
| 2018-01-18 | $29.44 | $29.44 | $28.56 | $28.78 | $25.70 | 18,274 |
| 2018-01-17 | $29.67 | $29.69 | $29.35 | $29.60 | $26.43 | 13,018 |
| 2018-01-16 | $30.18 | $30.18 | $29.35 | $29.75 | $26.57 | 23,020 |
| 2018-01-12 | $29.81 | $30.24 | $29.64 | $30.24 | $27.00 | 49,283 |
| 2018-01-11 | $29.17 | $29.59 | $29.13 | $29.40 | $26.25 | 79,574 |
| 2018-01-10 | $29.15 | $29.36 | $28.85 | $29.00 | $25.90 | 31,471 |
| 2018-01-09 | $29.29 | $29.45 | $29.01 | $29.43 | $26.28 | 22,203 |
| 2018-01-08 | $30.54 | $30.54 | $30.06 | $30.47 | $27.21 | 35,918 |
| 2018-01-05 | $30.03 | $30.59 | $30.03 | $30.57 | $27.30 | 22,254 |
| 2018-01-04 | $30.23 | $30.60 | $30.10 | $30.60 | $27.32 | 12,158 |
| 2018-01-03 | $29.86 | $30.05 | $29.63 | $29.93 | $26.73 | 16,057 |
| 2018-01-02 | $29.38 | $29.66 | $29.38 | $29.50 | $26.34 | 20,627 |
| 2017-12-29 | $29.33 | $29.58 | $29.11 | $29.58 | $26.41 | 14,169 |
| 2017-12-28 | $28.70 | $28.95 | $28.65 | $28.85 | $25.76 | 29,285 |
| 2017-12-27 | $29.13 | $29.39 | $28.86 | $29.18 | $26.06 | 17,348 |
| 2017-12-26 | $28.77 | $29.30 | $28.77 | $29.17 | $26.05 | 15,941 |
| 2017-12-22 | $29.02 | $29.02 | $28.57 | $28.70 | $25.63 | 25,946 |
| 2017-12-21 | $28.73 | $29.22 | $28.73 | $29.04 | $25.93 | 28,463 |
| 2017-12-20 | $28.90 | $29.14 | $28.72 | $29.07 | $25.96 | 32,305 |
| 2017-12-19 | $28.56 | $28.82 | $28.32 | $28.63 | $25.57 | 17,405 |
| 2017-12-18 | $28.33 | $28.77 | $28.31 | $28.31 | $25.28 | 16,839 |
| 2017-12-15 | $28.35 | $28.84 | $28.35 | $28.79 | $25.71 | 12,647 |
| 2017-12-14 | $29.02 | $29.05 | $28.56 | $28.94 | $25.84 | 17,488 |
| 2017-12-13 | $27.94 | $28.39 | $27.94 | $28.27 | $25.24 | 17,081 |
| 2017-12-12 | $27.68 | $28.03 | $27.68 | $27.99 | $24.99 | 27,816 |
| 2017-12-11 | $28.44 | $28.69 | $28.19 | $28.40 | $25.36 | 13,083 |
| 2017-12-08 | $28.50 | $28.65 | $28.18 | $28.24 | $25.22 | 33,243 |
| 2017-12-07 | $28.92 | $29.00 | $28.91 | $28.98 | $25.88 | 44,800 |
| 2017-12-06 | $28.45 | $28.89 | $28.45 | $28.66 | $25.59 | 30,798 |
| 2017-12-05 | $28.42 | $28.42 | $28.20 | $28.20 | $25.18 | 12,265 |
| 2017-12-04 | $28.57 | $28.58 | $28.20 | $28.35 | $25.32 | 14,028 |
| 2017-12-01 | $27.84 | $28.30 | $27.84 | $28.24 | $25.22 | 16,976 |
| 2017-11-30 | $28.20 | $28.97 | $28.20 | $28.90 | $25.81 | 11,003 |
| 2017-11-29 | $28.39 | $28.97 | $28.34 | $28.71 | $25.64 | 20,281 |
| 2017-11-28 | $27.55 | $28.10 | $27.50 | $27.71 | $24.74 | 15,710 |
| 2017-11-27 | $27.58 | $27.67 | $27.42 | $27.45 | $24.51 | 11,832 |
| 2017-11-24 | $27.47 | $28.14 | $27.47 | $27.98 | $24.99 | 11,739 |
| 2017-11-22 | $28.12 | $28.12 | $27.80 | $27.86 | $24.88 | 23,575 |
| 2017-11-21 | $27.37 | $28.09 | $27.37 | $27.78 | $24.81 | 36,598 |
| 2017-11-20 | $27.50 | $27.90 | $27.39 | $27.46 | $24.52 | 31,435 |
| 2017-11-17 | $27.38 | $27.75 | $27.38 | $27.75 | $24.78 | 10,820 |
| 2017-11-16 | $27.11 | $27.60 | $27.11 | $27.35 | $24.42 | 13,269 |
| 2017-11-15 | $27.16 | $27.28 | $26.98 | $27.28 | $24.36 | 43,434 |
| 2017-11-14 | $27.00 | $27.29 | $27.00 | $27.29 | $24.37 | 54,988 |
| 2017-11-13 | $26.76 | $27.00 | $26.71 | $26.80 | $23.93 | 31,697 |
| 2017-11-10 | $26.68 | $27.00 | $26.45 | $26.61 | $23.76 | 51,847 |
| 2017-11-09 | $27.22 | $27.29 | $26.87 | $26.95 | $24.07 | 42,394 |
| 2017-11-08 | $27.26 | $27.60 | $27.22 | $27.26 | $24.34 | 18,821 |
| 2017-11-07 | $27.29 | $27.35 | $27.23 | $27.27 | $24.35 | 27,483 |
| 2017-11-06 | $27.25 | $27.45 | $27.07 | $27.30 | $24.38 | 18,816 |
| 2017-11-03 | $27.70 | $27.70 | $27.48 | $27.64 | $24.68 | 12,096 |
| 2017-11-02 | $27.90 | $27.90 | $27.35 | $27.52 | $24.57 | 22,206 |
| 2017-11-01 | $27.81 | $28.22 | $27.81 | $28.10 | $25.09 | 29,825 |
| 2017-10-31 | $27.19 | $27.37 | $27.18 | $27.35 | $24.42 | 24,244 |
| 2017-10-30 | $26.43 | $26.88 | $26.23 | $26.88 | $24.00 | 11,600 |
| 2017-10-27 | $25.92 | $26.30 | $25.71 | $26.11 | $23.32 | 18,926 |
| 2017-10-26 | $26.44 | $26.44 | $25.85 | $25.85 | $23.08 | 15,968 |
| 2017-10-25 | $25.65 | $26.01 | $25.65 | $25.83 | $23.07 | 16,314 |
| 2017-10-24 | $26.49 | $26.49 | $26.02 | $26.15 | $23.35 | 29,164 |
| 2017-10-23 | $26.30 | $26.59 | $26.01 | $26.50 | $23.66 | 24,561 |
| 2017-10-20 | $25.91 | $26.63 | $25.91 | $26.30 | $23.48 | 15,557 |
| 2017-10-19 | $26.44 | $26.56 | $26.17 | $26.47 | $23.64 | 20,766 |
| 2017-10-18 | $26.71 | $26.87 | $26.52 | $26.66 | $23.81 | 399,809 |
| 2017-10-17 | $26.93 | $27.16 | $26.78 | $26.95 | $24.07 | 13,015 |
| 2017-10-16 | $26.87 | $26.87 | $26.60 | $26.65 | $23.80 | 10,079 |
| 2017-10-13 | $26.79 | $26.79 | $26.42 | $26.53 | $23.69 | 16,760 |
| 2017-10-12 | $26.49 | $26.78 | $26.31 | $26.44 | $23.61 | 13,580 |
| 2017-10-11 | $26.89 | $26.89 | $26.22 | $26.24 | $23.43 | 19,663 |
| 2017-10-10 | $25.88 | $25.89 | $25.67 | $25.82 | $23.06 | 41,400 |
| 2017-10-09 | $25.42 | $25.76 | $25.42 | $25.73 | $22.98 | 13,487 |
| 2017-10-06 | $25.55 | $25.72 | $25.44 | $25.55 | $22.82 | 23,520 |
| 2017-10-05 | $25.84 | $25.84 | $25.57 | $25.66 | $22.91 | 24,021 |
| 2017-10-04 | $25.72 | $25.86 | $25.55 | $25.68 | $22.93 | 12,636 |
| 2017-10-03 | $25.51 | $25.90 | $25.51 | $25.68 | $22.93 | 16,675 |
| 2017-10-02 | $25.80 | $25.99 | $25.33 | $25.54 | $22.81 | 22,585 |
| 2017-09-29 | $25.30 | $25.91 | $25.30 | $25.84 | $23.07 | 18,616 |
| 2017-09-28 | $25.30 | $25.84 | $25.30 | $25.53 | $22.80 | 15,076 |
| 2017-09-27 | $25.61 | $26.27 | $25.61 | $26.11 | $23.32 | 16,809 |
| 2017-09-26 | $26.39 | $26.40 | $25.70 | $26.20 | $23.40 | 239,663 |
| 2017-09-25 | $25.77 | $26.46 | $25.72 | $26.26 | $23.45 | 250,269 |
| 2017-09-22 | $26.27 | $26.27 | $25.81 | $26.00 | $23.22 | 27,235 |
| 2017-09-21 | $26.66 | $26.68 | $26.23 | $26.55 | $23.71 | 14,159 |
| 2017-09-20 | $26.98 | $26.98 | $26.54 | $26.80 | $23.93 | 26,792 |
| 2017-09-19 | $27.15 | $27.44 | $27.15 | $27.43 | $24.49 | 15,120 |
| 2017-09-18 | $27.00 | $27.42 | $27.00 | $27.32 | $24.40 | 19,078 |
| 2017-09-15 | $27.30 | $27.30 | $27.00 | $27.03 | $24.14 | 23,062 |
| 2017-09-14 | $27.65 | $27.77 | $27.28 | $27.63 | $24.67 | 16,103 |
| 2017-09-13 | $27.40 | $27.40 | $27.13 | $27.26 | $24.34 | 144,893 |
| 2017-09-12 | $26.76 | $27.01 | $26.76 | $26.80 | $23.93 | 14,923 |
| 2017-09-11 | $26.50 | $27.49 | $26.50 | $27.49 | $24.50 | 18,601 |
| 2017-09-08 | $26.10 | $26.38 | $26.10 | $26.18 | $23.34 | 18,216 |
| 2017-09-07 | $25.80 | $26.05 | $25.80 | $26.05 | $23.22 | 15,656 |
| 2017-09-06 | $25.48 | $25.48 | $25.18 | $25.48 | $22.71 | 15,630 |
| 2017-09-05 | $25.26 | $25.57 | $25.14 | $25.35 | $22.60 | 9,073 |
| 2017-09-01 | $25.79 | $25.79 | $25.42 | $25.73 | $22.94 | 11,953 |
| 2017-08-31 | $25.54 | $25.73 | $25.16 | $25.61 | $22.83 | 14,299 |
| 2017-08-30 | $25.59 | $25.93 | $25.59 | $25.90 | $23.09 | 10,490 |
| 2017-08-29 | $24.95 | $25.20 | $24.95 | $25.20 | $22.46 | 22,452 |
| 2017-08-28 | $24.93 | $25.00 | $24.77 | $24.78 | $22.09 | 21,328 |
| 2017-08-25 | $24.88 | $24.88 | $24.63 | $24.76 | $22.07 | 16,153 |
| 2017-08-24 | $25.00 | $25.00 | $24.63 | $24.63 | $21.95 | 26,386 |
| 2017-08-23 | $25.00 | $25.00 | $24.66 | $24.95 | $22.24 | 20,312 |
| 2017-08-22 | $24.36 | $24.84 | $24.36 | $24.84 | $22.14 | 14,911 |
| 2017-08-21 | $24.03 | $24.45 | $24.03 | $24.45 | $21.79 | 31,395 |
| 2017-08-18 | $24.16 | $24.27 | $24.15 | $24.24 | $21.61 | 122,698 |
| 2017-08-17 | $24.07 | $24.11 | $23.88 | $24.05 | $21.44 | 53,281 |
| 2017-08-16 | $24.11 | $24.11 | $23.88 | $24.00 | $21.39 | 12,990 |
| 2017-08-15 | $24.29 | $24.29 | $23.77 | $23.95 | $21.35 | 13,917 |
| 2017-08-14 | $24.30 | $24.63 | $24.30 | $24.50 | $21.84 | 21,606 |
| 2017-08-11 | $24.28 | $24.40 | $24.03 | $24.28 | $21.64 | 18,414 |
| 2017-08-10 | $24.08 | $24.30 | $24.00 | $24.12 | $21.50 | 13,935 |
| 2017-08-09 | $24.39 | $24.39 | $24.26 | $24.31 | $21.67 | 21,441 |
| 2017-08-08 | $23.62 | $24.24 | $23.62 | $23.92 | $21.32 | 18,214 |
| 2017-08-07 | $23.62 | $23.89 | $23.50 | $23.76 | $21.18 | 13,490 |
| 2017-08-04 | $23.67 | $23.82 | $23.53 | $23.62 | $21.05 | 12,822 |
| 2017-08-03 | $23.60 | $23.60 | $23.34 | $23.56 | $21.00 | 20,392 |
| 2017-08-02 | $23.51 | $23.61 | $23.50 | $23.55 | $20.99 | 42,198 |
| 2017-08-01 | $23.04 | $23.57 | $23.04 | $23.46 | $20.91 | 12,362 |
| 2017-07-31 | $23.78 | $23.79 | $23.60 | $23.71 | $21.13 | 41,020 |
| 2017-07-28 | $24.06 | $24.26 | $24.03 | $24.06 | $21.45 | 10,698 |
| 2017-07-27 | $24.34 | $24.36 | $24.15 | $24.24 | $21.61 | 9,724 |
| 2017-07-26 | $24.46 | $24.46 | $24.40 | $24.44 | $21.79 | 14,209 |
| 2017-07-25 | $24.55 | $24.55 | $24.40 | $24.40 | $21.75 | 16,395 |
| 2017-07-24 | $24.47 | $24.55 | $24.41 | $24.42 | $21.77 | 7,603 |
| 2017-07-21 | $24.65 | $24.65 | $24.37 | $24.45 | $21.79 | 11,030 |
| 2017-07-20 | $24.80 | $24.80 | $24.59 | $24.64 | $21.96 | 31,027 |
| 2017-07-19 | $24.89 | $24.89 | $24.62 | $24.76 | $22.07 | 13,118 |
| 2017-07-18 | $24.70 | $24.75 | $24.03 | $24.42 | $21.77 | 13,692 |
| 2017-07-17 | $24.85 | $24.85 | $24.70 | $24.74 | $22.05 | 14,276 |
| 2017-07-14 | $24.85 | $24.85 | $24.56 | $24.69 | $22.01 | 13,961 |
| 2017-07-13 | $24.40 | $24.98 | $24.40 | $24.58 | $21.91 | 14,953 |
| 2017-07-12 | $24.00 | $24.60 | $24.00 | $24.54 | $21.87 | 16,647 |
| 2017-07-11 | $23.28 | $23.92 | $23.28 | $23.78 | $21.20 | 44,760 |
| 2017-07-10 | $23.98 | $23.98 | $23.44 | $23.83 | $21.24 | 10,693 |
| 2017-07-07 | $23.90 | $23.90 | $23.66 | $23.87 | $21.28 | 16,618 |
| 2017-07-06 | $23.86 | $23.86 | $23.57 | $23.75 | $21.17 | 12,315 |
| 2017-07-05 | $23.89 | $23.90 | $23.71 | $23.90 | $21.30 | 10,299 |
| 2017-07-03 | $23.01 | $23.89 | $23.01 | $23.62 | $21.05 | 10,968 |
| 2017-06-30 | $23.21 | $23.69 | $23.21 | $23.48 | $20.93 | 32,147 |
| 2017-06-29 | $23.66 | $23.66 | $23.29 | $23.48 | $20.93 | 9,768 |
| 2017-06-28 | $23.47 | $23.47 | $23.26 | $23.38 | $20.84 | 11,246 |
| 2017-06-27 | $23.70 | $23.70 | $23.29 | $23.32 | $20.79 | 16,416 |
| 2017-06-26 | $22.97 | $23.54 | $22.82 | $23.30 | $20.77 | 15,732 |
| 2017-06-23 | $23.00 | $23.39 | $23.00 | $23.30 | $20.77 | 19,977 |
| 2017-06-22 | $22.99 | $22.99 | $22.67 | $22.79 | $20.31 | 12,523 |
| 2017-06-21 | $22.75 | $22.85 | $22.70 | $22.85 | $20.37 | 18,736 |
| 2017-06-20 | $22.57 | $22.97 | $22.57 | $22.63 | $20.17 | 69,119 |
| 2017-06-19 | $22.55 | $22.78 | $22.55 | $22.70 | $20.23 | 61,605 |
| 2017-06-16 | $22.89 | $22.89 | $22.47 | $22.61 | $20.15 | 13,478 |
| 2017-06-15 | $22.47 | $22.62 | $22.36 | $22.61 | $20.15 | 17,021 |
| 2017-06-14 | $22.35 | $22.73 | $22.35 | $22.65 | $20.19 | 17,658 |
| 2017-06-13 | $22.11 | $22.72 | $22.11 | $22.56 | $20.11 | 16,253 |
| 2017-06-12 | $22.12 | $22.42 | $22.12 | $22.41 | $19.98 | 13,867 |
| 2017-06-09 | $22.15 | $22.26 | $22.04 | $22.17 | $19.76 | 18,726 |
| 2017-06-08 | $22.03 | $22.26 | $22.03 | $22.22 | $19.81 | 19,399 |
| 2017-06-07 | $22.26 | $22.29 | $22.03 | $22.26 | $19.84 | 28,932 |
| 2017-06-06 | $22.26 | $22.57 | $22.26 | $22.50 | $20.06 | 23,093 |
| 2017-06-05 | $22.39 | $22.48 | $22.25 | $22.35 | $19.92 | 31,672 |
| 2017-06-02 | $22.08 | $22.42 | $22.08 | $22.31 | $19.89 | 13,711 |
| 2017-06-01 | $22.08 | $22.42 | $22.08 | $22.30 | $19.88 | 11,147 |
| 2017-05-31 | $21.74 | $22.18 | $21.74 | $22.13 | $19.73 | 22,774 |
| 2017-05-30 | $22.43 | $22.43 | $22.20 | $22.35 | $19.92 | 15,086 |
| 2017-05-26 | $22.33 | $22.33 | $22.07 | $22.21 | $19.80 | 16,261 |
| 2017-05-25 | $21.90 | $22.40 | $21.90 | $22.22 | $19.81 | 15,614 |
| 2017-05-24 | $22.42 | $22.42 | $22.15 | $22.16 | $19.75 | 38,601 |
| 2017-05-23 | $22.40 | $22.40 | $21.98 | $22.30 | $19.88 | 15,834 |
| 2017-05-22 | $21.89 | $22.41 | $21.89 | $22.20 | $19.79 | 31,249 |
| 2017-05-19 | $21.92 | $21.92 | $21.55 | $21.75 | $19.39 | 29,181 |
| 2017-05-18 | $21.20 | $21.68 | $21.20 | $21.63 | $19.28 | 35,107 |
| 2017-05-17 | $21.38 | $21.52 | $21.17 | $21.48 | $19.15 | 32,459 |
| 2017-05-16 | $21.46 | $21.50 | $21.25 | $21.25 | $18.94 | 28,879 |
| 2017-05-15 | $21.25 | $21.71 | $21.25 | $21.61 | $19.26 | 20,848 |
| 2017-05-12 | $21.42 | $22.20 | $21.42 | $22.12 | $19.72 | 30,821 |
| 2017-05-11 | $22.15 | $22.15 | $21.69 | $22.03 | $19.64 | 17,148 |
| 2017-05-10 | $22.20 | $22.20 | $22.12 | $22.20 | $19.79 | 14,228 |
| 2017-05-09 | $22.20 | $22.20 | $22.12 | $22.19 | $19.78 | 16,252 |
| 2017-05-08 | $22.22 | $22.22 | $22.07 | $22.15 | $19.74 | 51,221 |
| 2017-05-05 | $22.21 | $22.29 | $22.16 | $22.29 | $19.51 | 26,305 |
| 2017-05-04 | $22.13 | $22.41 | $21.95 | $22.38 | $19.59 | 33,001 |
| 2017-05-03 | $22.25 | $22.25 | $21.66 | $22.07 | $19.32 | 14,735 |
| 2017-05-02 | $21.26 | $21.80 | $21.26 | $21.69 | $18.98 | 30,495 |
| 2017-05-01 | $21.36 | $21.45 | $21.31 | $21.42 | $18.75 | 10,112 |
| 2017-04-28 | $21.48 | $21.48 | $21.20 | $21.31 | $18.65 | 8,966 |
| 2017-04-27 | $21.07 | $21.35 | $21.07 | $21.21 | $18.56 | 32,549 |
| 2017-04-26 | $21.30 | $21.69 | $21.30 | $21.47 | $18.79 | 21,970 |
| 2017-04-25 | $21.62 | $21.76 | $21.57 | $21.68 | $18.97 | 21,639 |
| 2017-04-24 | $21.30 | $21.88 | $21.30 | $21.50 | $18.82 | 43,254 |
| 2017-04-21 | $22.29 | $22.30 | $21.85 | $22.01 | $19.26 | 23,092 |
| 2017-04-20 | $21.72 | $22.30 | $21.72 | $22.29 | $19.51 | 14,642 |
| 2017-04-19 | $22.17 | $22.17 | $21.54 | $21.70 | $18.99 | 11,387 |
| 2017-04-18 | $22.52 | $22.80 | $22.35 | $22.43 | $19.63 | 23,992 |
| 2017-04-17 | $23.05 | $23.05 | $22.24 | $22.65 | $19.82 | 42,972 |
| 2017-04-13 | $22.56 | $22.91 | $22.56 | $22.61 | $19.79 | 15,266 |
| 2017-04-12 | $22.51 | $22.96 | $22.51 | $22.69 | $19.86 | 34,481 |
| 2017-04-11 | $22.44 | $22.85 | $22.44 | $22.66 | $19.83 | 9,879 |
| 2017-04-10 | $22.21 | $22.23 | $22.15 | $22.15 | $19.39 | 15,801 |
| 2017-04-07 | $22.32 | $22.32 | $22.27 | $22.27 | $19.49 | 11,473 |
| 2017-04-06 | $22.38 | $22.44 | $22.21 | $22.24 | $19.46 | 35,463 |
| 2017-04-05 | $22.45 | $22.54 | $22.45 | $22.48 | $19.39 | 34,470 |
| 2017-04-04 | $22.20 | $22.54 | $22.20 | $22.47 | $19.39 | 18,192 |
| 2017-04-03 | $22.39 | $22.39 | $22.17 | $22.27 | $19.21 | 21,438 |
| 2017-03-31 | $22.27 | $22.39 | $22.12 | $22.35 | $19.28 | 19,420 |
| 2017-03-30 | $22.30 | $22.40 | $22.30 | $22.37 | $19.30 | 15,559 |
| 2017-03-29 | $22.07 | $22.43 | $22.07 | $22.23 | $19.18 | 12,616 |
| 2017-03-28 | $22.38 | $22.40 | $22.08 | $22.40 | $19.33 | 12,024 |
| 2017-03-27 | $22.23 | $22.38 | $22.09 | $22.35 | $19.28 | 11,515 |
| 2017-03-24 | $22.07 | $22.37 | $22.07 | $22.14 | $19.10 | 14,850 |
| 2017-03-23 | $22.29 | $22.30 | $22.20 | $22.29 | $19.23 | 20,109 |
| 2017-03-22 | $22.17 | $22.30 | $22.08 | $22.30 | $19.24 | 38,101 |
| 2017-03-21 | $22.20 | $22.25 | $22.14 | $22.25 | $19.20 | 17,340 |
| 2017-03-20 | $22.05 | $22.17 | $22.05 | $22.14 | $19.10 | 141,609 |
| 2017-03-17 | $22.11 | $22.15 | $21.75 | $22.15 | $19.11 | 20,899 |
| 2017-03-16 | $21.50 | $22.11 | $21.50 | $22.03 | $19.01 | 14,872 |
| 2017-03-15 | $21.43 | $21.51 | $21.19 | $21.50 | $18.55 | 41,438 |
| 2017-03-14 | $21.18 | $21.45 | $21.18 | $21.36 | $18.43 | 32,245 |
| 2017-03-13 | $21.29 | $21.43 | $21.18 | $21.24 | $18.32 | 14,374 |
| 2017-03-10 | $21.32 | $21.50 | $21.32 | $21.33 | $18.40 | 33,831 |
| 2017-03-09 | $21.33 | $21.70 | $21.33 | $21.61 | $18.64 | 20,734 |
| 2017-03-08 | $21.64 | $22.04 | $21.64 | $21.71 | $18.73 | 27,022 |
| 2017-03-07 | $21.90 | $22.06 | $21.72 | $21.89 | $18.89 | 12,431 |
| 2017-03-06 | $21.71 | $22.08 | $21.71 | $21.86 | $18.86 | 25,399 |
| 2017-03-03 | $22.15 | $22.38 | $21.93 | $22.25 | $19.20 | 17,049 |
| 2017-03-02 | $22.05 | $22.40 | $22.05 | $22.23 | $19.18 | 21,378 |
| 2017-03-01 | $21.83 | $22.48 | $21.83 | $22.25 | $19.20 | 15,407 |
| 2017-02-28 | $21.71 | $21.85 | $21.67 | $21.79 | $18.80 | 11,645 |
| 2017-02-27 | $21.74 | $21.74 | $21.54 | $21.68 | $18.70 | 18,230 |
| 2017-02-24 | $21.86 | $21.90 | $21.60 | $21.70 | $18.72 | 11,408 |
| 2017-02-23 | $21.85 | $22.13 | $21.61 | $21.96 | $18.95 | 24,714 |
| 2017-02-22 | $22.20 | $22.22 | $22.10 | $22.11 | $19.08 | 11,435 |
| 2017-02-21 | $22.05 | $22.33 | $22.05 | $22.21 | $19.16 | 13,885 |
| 2017-02-17 | $22.36 | $22.52 | $22.07 | $22.36 | $19.29 | 17,662 |
| 2017-02-16 | $22.17 | $22.55 | $22.17 | $22.32 | $19.26 | 12,231 |
| 2017-02-15 | $21.66 | $22.34 | $21.66 | $22.17 | $19.13 | 15,214 |
| 2017-02-14 | $22.05 | $22.39 | $22.05 | $22.39 | $19.32 | 18,007 |
| 2017-02-13 | $22.26 | $22.85 | $22.26 | $22.52 | $19.43 | 10,409 |
| 2017-02-10 | $22.63 | $22.88 | $22.41 | $22.73 | $19.61 | 17,056 |
| 2017-02-09 | $22.30 | $22.93 | $22.30 | $22.86 | $19.72 | 26,547 |
| 2017-02-08 | $22.05 | $22.38 | $22.05 | $22.38 | $19.31 | 11,851 |
| 2017-02-07 | $22.21 | $22.35 | $22.21 | $22.23 | $19.18 | 37,733 |
| 2017-02-06 | $21.82 | $22.40 | $21.82 | $22.40 | $19.33 | 16,110 |
| 2017-02-03 | $21.74 | $22.05 | $21.48 | $22.05 | $19.02 | 33,081 |
| 2017-02-02 | $21.32 | $21.99 | $21.32 | $21.75 | $18.76 | 13,519 |
| 2017-02-01 | $21.16 | $21.66 | $21.16 | $21.58 | $18.62 | 29,324 |
| 2017-01-31 | $21.41 | $21.65 | $21.15 | $21.41 | $18.47 | 10,409 |
| 2017-01-30 | $21.84 | $21.89 | $21.16 | $21.69 | $18.71 | 27,630 |
| 2017-01-27 | $21.28 | $21.52 | $21.22 | $21.43 | $18.49 | 19,735 |
| 2017-01-26 | $21.77 | $21.91 | $21.49 | $21.84 | $18.84 | 25,917 |
| 2017-01-25 | $21.82 | $21.82 | $21.27 | $21.76 | $18.77 | 31,869 |
| 2017-01-24 | $21.03 | $21.59 | $21.03 | $21.31 | $18.39 | 12,735 |
| 2017-01-23 | $21.15 | $21.25 | $20.71 | $21.24 | $18.32 | 52,506 |
| 2017-01-20 | $20.69 | $20.98 | $20.44 | $20.96 | $18.08 | 24,670 |
| 2017-01-19 | $20.59 | $20.85 | $20.20 | $20.60 | $17.77 | 17,406 |
| 2017-01-18 | $21.15 | $21.15 | $20.96 | $21.06 | $18.17 | 16,378 |
| 2017-01-17 | $21.30 | $21.30 | $21.05 | $21.11 | $18.21 | 91,708 |
| 2017-01-13 | $21.03 | $21.51 | $21.03 | $21.29 | $18.37 | 27,659 |
| 2017-01-12 | $21.02 | $21.49 | $21.02 | $21.41 | $18.47 | 26,186 |
| 2017-01-11 | $21.03 | $21.69 | $21.03 | $21.48 | $18.53 | 20,258 |
| 2017-01-10 | $21.50 | $21.50 | $21.35 | $21.38 | $18.44 | 23,538 |
| 2017-01-09 | $21.23 | $21.27 | $20.69 | $21.05 | $18.16 | 60,974 |
| 2017-01-06 | $20.89 | $20.89 | $20.45 | $20.75 | $17.90 | 31,787 |
| 2017-01-05 | $20.56 | $20.99 | $20.44 | $20.70 | $17.86 | 23,910 |
| 2017-01-04 | $19.89 | $20.33 | $19.89 | $20.28 | $17.50 | 30,364 |
| 2017-01-03 | $19.59 | $19.99 | $19.59 | $19.83 | $17.11 | 75,509 |
| 2016-12-30 | $19.90 | $19.90 | $19.57 | $19.70 | $17.00 | 47,957 |
| 2016-12-29 | $19.48 | $19.55 | $19.31 | $19.48 | $16.80 | 52,002 |
| 2016-12-28 | $19.05 | $19.64 | $19.05 | $19.20 | $16.56 | 27,372 |
| 2016-12-27 | $19.30 | $19.50 | $19.10 | $19.28 | $16.63 | 45,759 |
| 2016-12-23 | $18.81 | $19.20 | $18.81 | $18.89 | $16.30 | 34,610 |
| 2016-12-22 | $18.76 | $18.95 | $18.76 | $18.87 | $16.28 | 63,584 |
| 2016-12-21 | $18.75 | $18.85 | $18.73 | $18.73 | $16.16 | 61,607 |
| 2016-12-20 | $18.74 | $18.89 | $18.73 | $18.75 | $16.18 | 50,490 |
| 2016-12-19 | $18.80 | $19.23 | $18.78 | $19.04 | $16.42 | 70,259 |
| 2016-12-16 | $18.80 | $18.80 | $18.50 | $18.63 | $16.07 | 56,239 |
| 2016-12-15 | $18.87 | $19.07 | $18.67 | $18.80 | $16.22 | 99,955 |
| 2016-12-14 | $19.10 | $19.48 | $18.65 | $18.75 | $16.18 | 161,170 |
| 2016-12-13 | $19.01 | $19.50 | $19.01 | $19.50 | $16.82 | 47,745 |
| 2016-12-12 | $19.20 | $19.40 | $19.15 | $19.32 | $16.67 | 43,333 |
| 2016-12-09 | $19.31 | $19.31 | $19.09 | $19.13 | $16.50 | 38,276 |
| 2016-12-08 | $19.59 | $19.68 | $19.29 | $19.50 | $16.82 | 48,219 |
| 2016-12-07 | $19.05 | $19.23 | $18.91 | $19.19 | $16.56 | 92,486 |
| 2016-12-06 | $19.04 | $19.09 | $18.88 | $18.99 | $16.38 | 46,731 |
| 2016-12-05 | $18.67 | $19.09 | $18.67 | $18.99 | $16.38 | 82,452 |
| 2016-12-02 | $18.81 | $19.19 | $18.81 | $18.91 | $16.31 | 52,833 |
| 2016-12-01 | $19.00 | $19.18 | $18.95 | $19.01 | $16.40 | 38,697 |
| 2016-11-30 | $19.00 | $19.42 | $19.00 | $19.09 | $16.47 | 32,428 |
| 2016-11-29 | $18.65 | $19.25 | $18.65 | $19.06 | $16.44 | 46,397 |
| 2016-11-28 | $18.91 | $19.47 | $18.91 | $19.18 | $16.54 | 45,503 |
| 2016-11-25 | $18.89 | $19.31 | $18.89 | $19.22 | $16.58 | 59,702 |
| 2016-11-23 | $19.01 | $19.34 | $18.88 | $19.08 | $16.46 | 44,175 |
| 2016-11-22 | $18.90 | $19.35 | $18.90 | $19.25 | $16.61 | 58,843 |
| 2016-11-21 | $18.86 | $19.15 | $18.86 | $19.06 | $16.44 | 49,291 |
| 2016-11-18 | $19.08 | $19.19 | $18.80 | $18.84 | $16.25 | 36,555 |
| 2016-11-17 | $19.00 | $19.35 | $18.95 | $18.95 | $16.35 | 55,972 |
| 2016-11-16 | $18.54 | $19.00 | $18.54 | $18.71 | $16.14 | 32,196 |
| 2016-11-15 | $19.00 | $19.31 | $19.00 | $19.02 | $16.41 | 27,602 |
| 2016-11-14 | $19.15 | $19.15 | $19.02 | $19.06 | $16.44 | 25,508 |
| 2016-11-11 | $19.40 | $19.40 | $19.11 | $19.24 | $16.59 | 48,083 |
| 2016-11-10 | $19.22 | $19.50 | $19.15 | $19.41 | $16.75 | 62,947 |
| 2016-11-09 | $19.46 | $19.80 | $19.30 | $19.51 | $16.83 | 46,584 |
| 2016-11-08 | $19.40 | $19.66 | $19.38 | $19.53 | $16.85 | 35,448 |
| 2016-11-07 | $19.05 | $19.44 | $19.05 | $19.40 | $16.74 | 34,670 |
| 2016-11-04 | $19.00 | $19.03 | $18.68 | $18.83 | $16.25 | 24,912 |
| 2016-11-03 | $19.14 | $19.28 | $19.01 | $19.02 | $16.41 | 38,592 |
| 2016-11-02 | $19.16 | $19.31 | $19.16 | $19.19 | $16.56 | 19,191 |
| 2016-11-01 | $19.80 | $19.80 | $19.16 | $19.17 | $16.54 | 34,462 |
| 2016-10-31 | $19.35 | $19.46 | $19.35 | $19.45 | $16.78 | 23,514 |
| 2016-10-28 | $19.54 | $19.67 | $19.45 | $19.45 | $16.78 | 56,335 |
| 2016-10-27 | $19.61 | $19.90 | $19.61 | $19.65 | $16.95 | 42,291 |
| 2016-10-26 | $19.64 | $19.85 | $19.64 | $19.68 | $16.98 | 18,391 |
| 2016-10-25 | $20.10 | $20.19 | $19.81 | $20.00 | $17.25 | 26,197 |
| 2016-10-24 | $20.10 | $20.34 | $20.10 | $20.15 | $17.38 | 11,463 |
| 2016-10-21 | $20.18 | $20.25 | $19.98 | $20.06 | $17.30 | 94,963 |
| 2016-10-20 | $20.70 | $20.70 | $20.21 | $20.22 | $17.44 | 105,795 |
| 2016-10-19 | $20.11 | $20.35 | $20.05 | $20.20 | $17.43 | 25,128 |
| 2016-10-18 | $20.18 | $20.18 | $20.01 | $20.10 | $17.34 | 174,222 |
| 2016-10-17 | $20.36 | $20.43 | $20.00 | $20.04 | $17.29 | 168,532 |
| 2016-10-14 | $21.46 | $21.55 | $21.40 | $21.55 | $18.59 | 20,865 |
| 2016-10-13 | $20.51 | $21.15 | $20.51 | $20.90 | $18.03 | 21,243 |
| 2016-10-12 | $20.37 | $20.37 | $20.11 | $20.30 | $17.51 | 23,688 |
| 2016-10-11 | $20.56 | $20.83 | $20.55 | $20.70 | $17.85 | 10,434 |
| 2016-10-10 | $21.43 | $21.43 | $21.15 | $21.17 | $18.26 | 10,071 |
| 2016-10-07 | $21.96 | $22.41 | $21.50 | $21.84 | $18.84 | 8,469 |
| 2016-10-06 | $22.20 | $22.38 | $22.20 | $22.38 | $19.31 | 7,354 |
| 2016-10-05 | $22.29 | $22.40 | $22.25 | $22.28 | $19.22 | 12,142 |
| 2016-10-04 | $22.10 | $22.49 | $22.09 | $22.34 | $19.27 | 79,546 |
| 2016-10-03 | $21.63 | $21.75 | $21.55 | $21.55 | $18.59 | 8,814 |
| 2016-09-30 | $21.95 | $21.95 | $21.54 | $21.70 | $18.72 | 77,525 |
| 2016-09-29 | $21.45 | $22.01 | $21.45 | $21.70 | $18.72 | 12,578 |
| 2016-09-28 | $21.70 | $21.80 | $21.63 | $21.68 | $18.70 | 25,879 |
| 2016-09-27 | $21.75 | $21.84 | $21.55 | $21.72 | $18.69 | 24,911 |
| 2016-09-26 | $21.90 | $21.90 | $21.55 | $21.66 | $18.64 | 14,890 |
| 2016-09-23 | $21.69 | $21.81 | $21.51 | $21.51 | $18.51 | 28,169 |
| 2016-09-22 | $21.70 | $22.33 | $21.66 | $21.90 | $18.85 | 27,725 |
| 2016-09-21 | $21.62 | $22.10 | $21.55 | $22.09 | $19.01 | 11,243 |
| 2016-09-20 | $21.39 | $21.51 | $21.35 | $21.45 | $18.46 | 18,297 |
| 2016-09-19 | $21.73 | $21.73 | $21.40 | $21.40 | $18.42 | 6,799 |
| 2016-09-16 | $21.25 | $21.39 | $21.25 | $21.31 | $18.34 | 15,594 |
| 2016-09-15 | $21.19 | $21.73 | $21.19 | $21.45 | $18.46 | 13,797 |
| 2016-09-14 | $21.65 | $21.65 | $21.15 | $21.32 | $18.35 | 10,612 |
| 2016-09-13 | $20.79 | $20.90 | $20.79 | $20.90 | $17.99 | 23,012 |
| 2016-09-12 | $20.79 | $20.79 | $20.63 | $20.76 | $17.87 | 20,606 |
| 2016-09-09 | $21.05 | $21.25 | $20.95 | $21.15 | $18.21 | 10,816 |
| 2016-09-08 | $21.66 | $21.68 | $21.45 | $21.65 | $18.64 | 9,992 |
| 2016-09-07 | $21.77 | $21.95 | $21.77 | $21.81 | $18.77 | 7,485 |
| 2016-09-06 | $21.69 | $21.83 | $21.68 | $21.80 | $18.76 | 68,294 |
| 2016-09-02 | $22.46 | $22.63 | $22.45 | $22.54 | $19.40 | 9,710 |
| 2016-09-01 | $22.77 | $22.92 | $22.77 | $22.92 | $19.69 | 11,572 |
| 2016-08-31 | $22.74 | $22.82 | $22.71 | $22.73 | $19.52 | 10,356 |
| 2016-08-30 | $22.73 | $22.90 | $22.73 | $22.73 | $19.53 | 16,004 |
| 2016-08-29 | $22.81 | $22.81 | $22.69 | $22.71 | $19.51 | 11,734 |
| 2016-08-26 | $22.95 | $23.03 | $22.60 | $22.62 | $19.43 | 25,508 |
| 2016-08-25 | $22.62 | $22.71 | $22.50 | $22.57 | $19.39 | 25,534 |
| 2016-08-24 | $22.83 | $22.94 | $22.83 | $22.87 | $19.65 | 12,604 |
| 2016-08-23 | $22.71 | $22.80 | $22.60 | $22.66 | $19.47 | 20,900 |
| 2016-08-22 | $22.47 | $22.65 | $22.41 | $22.46 | $19.29 | 11,736 |
| 2016-08-19 | $22.64 | $22.64 | $22.53 | $22.62 | $19.43 | 14,660 |
| 2016-08-18 | $22.73 | $22.87 | $22.66 | $22.71 | $19.50 | 51,476 |
| 2016-08-17 | $22.62 | $22.62 | $22.37 | $22.60 | $19.41 | 15,337 |
| 2016-08-16 | $22.81 | $22.94 | $22.80 | $22.88 | $19.65 | 49,458 |
| 2016-08-15 | $23.12 | $23.20 | $22.76 | $23.18 | $19.91 | 20,652 |
| 2016-08-12 | $22.91 | $23.20 | $22.91 | $23.16 | $19.89 | 14,436 |
| 2016-08-11 | $22.85 | $23.25 | $22.85 | $23.12 | $19.86 | 42,408 |
| 2016-08-10 | $22.90 | $22.94 | $22.78 | $22.90 | $19.67 | 456,645 |
| 2016-08-09 | $22.94 | $23.00 | $22.70 | $22.77 | $19.56 | 572,246 |
| 2016-08-08 | $22.82 | $22.95 | $22.82 | $22.85 | $19.63 | 11,522 |
| 2016-08-05 | $21.72 | $21.92 | $21.72 | $21.72 | $18.66 | 10,700 |
| 2016-08-04 | $22.05 | $22.05 | $21.75 | $21.99 | $18.89 | 13,556 |
| 2016-08-03 | $22.04 | $22.17 | $22.04 | $22.10 | $18.98 | 20,068 |
| 2016-08-02 | $22.02 | $22.25 | $21.85 | $22.05 | $18.94 | 31,786 |
| 2016-08-01 | $22.38 | $22.68 | $22.28 | $22.63 | $19.44 | 17,686 |
| 2016-07-29 | $22.68 | $23.00 | $22.68 | $22.87 | $19.65 | 20,815 |
| 2016-07-28 | $22.50 | $22.75 | $22.45 | $22.75 | $19.54 | 19,206 |
| 2016-07-27 | $21.07 | $21.31 | $21.04 | $21.13 | $18.15 | 38,642 |
| 2016-07-26 | $20.84 | $21.25 | $20.84 | $20.89 | $17.94 | 19,657 |
| 2016-07-25 | $20.73 | $20.76 | $20.55 | $20.66 | $17.75 | 26,118 |
| 2016-07-22 | $20.69 | $20.97 | $20.65 | $20.90 | $17.95 | 12,251 |
| 2016-07-21 | $21.01 | $21.04 | $20.87 | $20.91 | $17.96 | 37,763 |
| 2016-07-20 | $20.84 | $21.10 | $20.84 | $20.96 | $18.00 | 18,970 |
| 2016-07-19 | $20.42 | $20.85 | $20.42 | $20.54 | $17.64 | 20,398 |
| 2016-07-18 | $20.72 | $20.80 | $20.60 | $20.80 | $17.87 | 14,822 |
| 2016-07-15 | $20.74 | $20.74 | $20.50 | $20.50 | $17.61 | 32,427 |
| 2016-07-14 | $20.74 | $20.87 | $20.56 | $20.74 | $17.82 | 14,620 |
| 2016-07-13 | $20.58 | $20.63 | $20.55 | $20.58 | $17.68 | 16,134 |
| 2016-07-12 | $20.50 | $20.88 | $20.50 | $20.88 | $17.94 | 20,618 |
| 2016-07-11 | $20.35 | $20.59 | $20.35 | $20.55 | $17.65 | 17,589 |
| 2016-07-08 | $20.22 | $20.48 | $20.10 | $20.27 | $17.41 | 16,163 |
| 2016-07-07 | $20.20 | $20.35 | $20.02 | $20.18 | $17.33 | 25,532 |
| 2016-07-06 | $20.19 | $20.47 | $20.19 | $20.40 | $17.52 | 41,153 |
| 2016-07-05 | $20.33 | $20.40 | $20.30 | $20.36 | $17.49 | 24,536 |
| 2016-07-01 | $19.30 | $19.50 | $19.25 | $19.45 | $16.71 | 22,351 |
| 2016-06-30 | $19.91 | $19.91 | $19.30 | $19.45 | $16.71 | 34,964 |
| 2016-06-29 | $19.82 | $20.20 | $19.82 | $19.91 | $17.10 | 30,917 |
| 2016-06-28 | $19.00 | $19.54 | $19.00 | $19.16 | $16.45 | 17,143 |
| 2016-06-27 | $18.74 | $19.00 | $18.74 | $18.94 | $16.27 | 17,572 |
| 2016-06-24 | $18.43 | $19.12 | $18.43 | $18.98 | $16.30 | 31,063 |
| 2016-06-23 | $19.47 | $19.68 | $19.11 | $19.58 | $16.82 | 119,577 |
| 2016-06-22 | $18.73 | $18.75 | $18.67 | $18.68 | $16.05 | 17,445 |
| 2016-06-21 | $18.60 | $18.83 | $18.50 | $18.80 | $16.15 | 17,778 |
| 2016-06-20 | $18.51 | $18.61 | $18.45 | $18.47 | $15.87 | 17,476 |
| 2016-06-17 | $18.62 | $18.72 | $18.49 | $18.58 | $15.96 | 18,847 |
| 2016-06-16 | $18.60 | $18.75 | $18.33 | $18.70 | $16.06 | 30,014 |
| 2016-06-15 | $19.11 | $19.22 | $18.97 | $19.00 | $16.32 | 33,764 |
| 2016-06-14 | $18.92 | $19.14 | $18.87 | $19.05 | $16.36 | 15,316 |
| 2016-06-13 | $18.99 | $19.09 | $18.80 | $18.80 | $16.15 | 12,365 |
| 2016-06-10 | $19.30 | $19.43 | $19.29 | $19.33 | $16.60 | 20,228 |
| 2016-06-09 | $19.45 | $19.55 | $19.39 | $19.50 | $16.75 | 22,271 |
| 2016-06-08 | $20.11 | $20.11 | $19.82 | $19.83 | $17.03 | 42,609 |
| 2016-06-07 | $20.35 | $20.51 | $20.19 | $20.19 | $17.34 | 24,855 |
| 2016-06-06 | $20.27 | $20.62 | $20.27 | $20.62 | $17.71 | 17,695 |
| 2016-06-03 | $20.09 | $20.45 | $20.09 | $20.36 | $17.49 | 13,604 |
| 2016-06-02 | $19.58 | $19.96 | $19.58 | $19.75 | $16.97 | 24,082 |
| 2016-06-01 | $19.38 | $19.51 | $19.24 | $19.51 | $16.76 | 39,476 |
| 2016-05-31 | $19.67 | $19.73 | $19.39 | $19.41 | $16.67 | 25,111 |
| 2016-05-27 | $19.10 | $19.37 | $18.93 | $19.09 | $16.40 | 24,235 |
| 2016-05-26 | $18.70 | $19.06 | $18.69 | $18.85 | $16.19 | 14,659 |
| 2016-05-25 | $18.40 | $18.70 | $18.40 | $18.46 | $15.86 | 15,931 |
| 2016-05-24 | $18.33 | $18.55 | $18.28 | $18.54 | $15.93 | 14,099 |
| 2016-05-23 | $18.35 | $18.58 | $18.34 | $18.34 | $15.75 | 28,412 |
| 2016-05-20 | $18.22 | $18.38 | $18.16 | $18.28 | $15.70 | 17,840 |
| 2016-05-19 | $18.39 | $18.43 | $18.18 | $18.30 | $15.72 | 19,247 |
| 2016-05-18 | $18.36 | $18.60 | $18.34 | $18.48 | $15.87 | 21,706 |
| 2016-05-17 | $18.51 | $18.67 | $18.29 | $18.51 | $15.90 | 17,293 |
| 2016-05-16 | $18.39 | $18.61 | $18.31 | $18.61 | $15.99 | 15,071 |
| 2016-05-13 | $18.31 | $18.31 | $18.11 | $18.19 | $15.63 | 29,788 |
| 2016-05-12 | $18.03 | $18.40 | $18.03 | $18.05 | $15.51 | 21,217 |
| 2016-05-11 | $18.03 | $18.51 | $18.03 | $18.20 | $15.63 | 46,091 |
| 2016-05-10 | $18.63 | $18.72 | $18.57 | $18.67 | $16.04 | 29,976 |
| 2016-05-09 | $18.27 | $18.62 | $18.27 | $18.55 | $15.93 | 25,245 |
| 2016-05-06 | $18.54 | $18.69 | $18.34 | $18.68 | $16.05 | 27,725 |
| 2016-05-05 | $18.70 | $18.70 | $18.47 | $18.54 | $15.93 | 21,435 |
| 2016-05-04 | $18.57 | $18.90 | $18.27 | $18.50 | $15.89 | 45,186 |
| 2016-05-03 | $18.81 | $18.81 | $18.64 | $18.66 | $16.03 | 21,712 |
| 2016-05-02 | $18.95 | $19.03 | $18.85 | $18.96 | $16.29 | 11,437 |
| 2016-04-29 | $18.91 | $19.18 | $18.57 | $18.64 | $15.68 | 16,801 |
| 2016-04-28 | $18.48 | $18.55 | $18.40 | $18.47 | $15.54 | 27,079 |
| 2016-04-27 | $18.71 | $18.71 | $18.40 | $18.61 | $15.66 | 16,461 |
| 2016-04-26 | $18.64 | $18.78 | $18.49 | $18.51 | $15.57 | 13,121 |
| 2016-04-25 | $18.38 | $18.39 | $18.24 | $18.25 | $15.35 | 19,691 |
| 2016-04-22 | $18.45 | $18.54 | $18.42 | $18.42 | $15.50 | 33,017 |
| 2016-04-21 | $18.76 | $19.04 | $18.76 | $18.98 | $15.97 | 32,631 |
| 2016-04-20 | $18.65 | $18.68 | $18.45 | $18.47 | $15.54 | 18,168 |
| 2016-04-19 | $18.68 | $18.90 | $18.66 | $18.74 | $15.76 | 14,139 |
| 2016-04-18 | $18.61 | $18.82 | $18.51 | $18.64 | $15.68 | 67,073 |
| 2016-04-15 | $18.34 | $18.61 | $18.34 | $18.59 | $15.64 | 17,718 |
| 2016-04-14 | $18.57 | $18.65 | $18.55 | $18.59 | $15.64 | 24,522 |
| 2016-04-13 | $18.32 | $18.62 | $18.32 | $18.60 | $15.65 | 29,185 |
| 2016-04-12 | $18.11 | $18.45 | $18.11 | $18.34 | $15.43 | 18,607 |
| 2016-04-11 | $18.11 | $18.22 | $18.09 | $18.11 | $15.24 | 46,071 |
| 2016-04-08 | $18.05 | $18.05 | $17.86 | $18.02 | $15.16 | 12,435 |
| 2016-04-07 | $17.76 | $17.76 | $17.61 | $17.61 | $14.81 | 33,505 |
| 2016-04-06 | $17.88 | $18.26 | $17.88 | $18.26 | $15.36 | 16,938 |
| 2016-04-05 | $17.78 | $18.36 | $17.78 | $17.91 | $15.07 | 13,455 |
| 2016-04-04 | $19.16 | $19.37 | $19.14 | $19.14 | $15.82 | 20,818 |
| 2016-04-01 | $19.27 | $19.33 | $19.04 | $19.30 | $15.95 | 20,504 |
| 2016-03-31 | $19.67 | $20.06 | $19.62 | $19.62 | $16.22 | 64,141 |
| 2016-03-30 | $19.69 | $20.10 | $19.47 | $19.84 | $16.40 | 28,385 |
| 2016-03-29 | $19.40 | $19.42 | $19.00 | $19.26 | $15.92 | 29,750 |
| 2016-03-28 | $19.87 | $19.87 | $19.40 | $19.48 | $16.10 | 40,498 |
| 2016-03-24 | $19.97 | $20.13 | $19.86 | $20.04 | $16.57 | 40,679 |
| 2016-03-23 | $20.48 | $20.50 | $20.16 | $20.47 | $16.92 | 14,342 |
| 2016-03-22 | $20.24 | $20.47 | $20.07 | $20.40 | $16.86 | 31,227 |
| 2016-03-21 | $19.99 | $20.10 | $19.87 | $20.09 | $16.61 | 12,857 |
| 2016-03-18 | $20.33 | $20.43 | $20.08 | $20.09 | $16.61 | 23,910 |
| 2016-03-17 | $20.07 | $20.30 | $19.90 | $20.11 | $16.62 | 33,945 |
| 2016-03-16 | $19.64 | $20.20 | $19.64 | $20.13 | $16.64 | 24,151 |
| 2016-03-15 | $20.60 | $20.85 | $20.58 | $20.80 | $17.19 | 40,517 |
| 2016-03-14 | $21.15 | $21.40 | $21.07 | $21.16 | $17.49 | 22,070 |
| 2016-03-11 | $20.51 | $21.03 | $20.51 | $20.66 | $17.08 | 19,229 |
| 2016-03-10 | $20.44 | $20.45 | $20.18 | $20.18 | $16.68 | 55,031 |
| 2016-03-09 | $20.72 | $20.95 | $20.72 | $20.80 | $17.19 | 67,450 |
| 2016-03-08 | $20.91 | $21.17 | $20.68 | $20.80 | $17.19 | 58,766 |
| 2016-03-07 | $20.90 | $21.29 | $20.90 | $21.26 | $17.57 | 16,456 |
| 2016-03-04 | $20.89 | $21.05 | $20.70 | $21.03 | $17.38 | 21,400 |
| 2016-03-03 | $20.19 | $20.69 | $20.19 | $20.50 | $16.95 | 35,350 |
| 2016-03-02 | $20.14 | $20.54 | $20.13 | $20.41 | $16.87 | 280,251 |
| 2016-03-01 | $19.64 | $19.87 | $19.43 | $19.82 | $16.38 | 28,273 |
| 2016-02-29 | $19.60 | $19.85 | $19.47 | $19.69 | $16.28 | 49,923 |
| 2016-02-26 | $19.85 | $19.86 | $19.62 | $19.62 | $16.22 | 26,011 |
| 2016-02-25 | $19.56 | $19.88 | $19.46 | $19.64 | $16.24 | 20,643 |
| 2016-02-24 | $19.48 | $19.85 | $19.31 | $19.63 | $16.23 | 17,982 |
| 2016-02-23 | $19.32 | $19.40 | $19.24 | $19.35 | $16.00 | 26,888 |
| 2016-02-22 | $19.01 | $19.34 | $19.01 | $19.31 | $15.96 | 20,922 |
| 2016-02-19 | $18.89 | $19.07 | $18.89 | $19.02 | $15.72 | 27,507 |
| 2016-02-18 | $18.80 | $18.90 | $18.47 | $18.47 | $15.27 | 41,083 |
| 2016-02-17 | $18.64 | $18.94 | $18.44 | $18.54 | $15.33 | 30,793 |
| 2016-02-16 | $18.38 | $18.90 | $18.30 | $18.65 | $15.42 | 22,674 |
| 2016-02-12 | $18.01 | $18.44 | $18.01 | $18.22 | $15.06 | 46,576 |
| 2016-02-11 | $19.03 | $19.03 | $18.64 | $18.64 | $15.41 | 38,236 |
| 2016-02-10 | $18.85 | $19.23 | $18.85 | $19.12 | $15.81 | 24,511 |
| 2016-02-09 | $19.03 | $19.03 | $18.50 | $18.98 | $15.69 | 45,339 |
| 2016-02-08 | $19.26 | $19.26 | $19.15 | $19.25 | $15.91 | 170,046 |
| 2016-02-05 | $18.96 | $19.25 | $18.96 | $19.23 | $15.90 | 282,698 |
| 2016-02-04 | $18.64 | $18.97 | $18.60 | $18.68 | $15.44 | 26,240 |
| 2016-02-03 | $18.39 | $18.50 | $18.22 | $18.48 | $15.28 | 503,206 |
| 2016-02-02 | $18.30 | $18.60 | $18.07 | $18.18 | $15.03 | 38,515 |
| 2016-02-01 | $18.81 | $19.29 | $18.81 | $19.21 | $15.88 | 89,901 |
| 2016-01-29 | $19.10 | $19.40 | $18.90 | $19.40 | $16.04 | 39,724 |
| 2016-01-28 | $18.50 | $18.75 | $18.33 | $18.67 | $15.43 | 72,521 |
| 2016-01-27 | $18.12 | $18.45 | $18.07 | $18.42 | $15.23 | 78,149 |
| 2016-01-26 | $17.80 | $18.24 | $17.80 | $18.24 | $15.08 | 63,882 |
| 2016-01-25 | $17.70 | $17.78 | $17.50 | $17.66 | $14.60 | 104,128 |
| 2016-01-22 | $18.05 | $18.50 | $18.05 | $18.43 | $15.23 | 87,999 |
| 2016-01-21 | $17.95 | $18.50 | $17.95 | $18.50 | $15.29 | 78,450 |
| 2016-01-20 | $17.48 | $18.15 | $17.48 | $18.11 | $14.97 | 135,813 |
| 2016-01-19 | $17.84 | $17.99 | $17.46 | $17.97 | $14.85 | 166,534 |
| 2016-01-15 | $16.78 | $17.24 | $16.78 | $17.08 | $14.11 | 130,182 |
| 2016-01-14 | $17.83 | $17.95 | $17.53 | $17.70 | $14.63 | 158,208 |
| 2016-01-13 | $18.15 | $18.15 | $17.85 | $17.85 | $14.76 | 42,066 |
| 2016-01-12 | $17.05 | $17.36 | $17.05 | $17.10 | $14.14 | 78,026 |
| 2016-01-11 | $16.00 | $16.30 | $16.00 | $16.27 | $13.45 | 178,515 |
| 2016-01-08 | $16.11 | $16.15 | $15.93 | $15.94 | $13.17 | 78,551 |
| 2016-01-07 | $15.83 | $15.99 | $15.82 | $15.82 | $13.08 | 108,071 |
| 2016-01-06 | $16.31 | $16.45 | $16.20 | $16.33 | $13.50 | 25,065 |
| 2016-01-05 | $16.30 | $16.32 | $16.22 | $16.32 | $13.49 | 99,619 |
| 2016-01-04 | $16.42 | $16.42 | $16.10 | $16.38 | $13.54 | 292,198 |
| 2015-12-31 | $16.78 | $16.78 | $16.39 | $16.43 | $13.58 | 100,581 |
| 2015-12-30 | $16.63 | $16.64 | $16.40 | $16.40 | $13.56 | 135,495 |
| 2015-12-29 | $16.79 | $16.88 | $16.61 | $16.70 | $13.80 | 304,101 |
| 2015-12-28 | $16.94 | $16.94 | $16.69 | $16.80 | $13.89 | 168,229 |
| 2015-12-24 | $16.84 | $16.86 | $16.67 | $16.68 | $13.79 | 56,794 |
| 2015-12-23 | $16.63 | $16.74 | $16.60 | $16.68 | $13.78 | 109,843 |
| 2015-12-22 | $16.49 | $16.50 | $16.19 | $16.30 | $13.47 | 100,882 |
| 2015-12-21 | $16.54 | $16.80 | $16.52 | $16.73 | $13.83 | 182,236 |
| 2015-12-18 | $16.63 | $16.72 | $16.40 | $16.40 | $13.56 | 121,744 |
| 2015-12-17 | $17.06 | $17.06 | $16.73 | $16.74 | $13.84 | 188,001 |
| 2015-12-16 | $17.09 | $17.24 | $16.96 | $17.15 | $14.18 | 153,350 |
| 2015-12-15 | $17.17 | $17.29 | $16.82 | $17.10 | $14.14 | 216,492 |
| 2015-12-14 | $16.81 | $17.04 | $16.62 | $17.02 | $14.07 | 170,285 |
| 2015-12-11 | $16.77 | $17.01 | $16.70 | $16.78 | $13.87 | 222,240 |
| 2015-12-10 | $17.20 | $17.38 | $17.19 | $17.30 | $14.30 | 135,102 |
| 2015-12-09 | $17.51 | $17.51 | $17.15 | $17.26 | $14.27 | 217,199 |
| 2015-12-08 | $17.56 | $17.86 | $17.56 | $17.61 | $14.55 | 199,746 |
| 2015-12-07 | $18.71 | $18.71 | $18.40 | $18.47 | $15.27 | 118,020 |
| 2015-12-04 | $18.40 | $18.61 | $18.40 | $18.56 | $15.34 | 77,399 |
| 2015-12-03 | $18.65 | $18.69 | $18.31 | $18.40 | $15.21 | 137,876 |
| 2015-12-02 | $18.38 | $18.80 | $18.30 | $18.31 | $15.14 | 136,856 |
| 2015-12-01 | $19.14 | $19.14 | $18.80 | $18.94 | $15.66 | 105,672 |
| 2015-11-30 | $19.00 | $19.05 | $18.90 | $18.95 | $15.66 | 110,093 |
| 2015-11-27 | $18.71 | $18.74 | $18.50 | $18.60 | $15.37 | 49,325 |
| 2015-11-25 | $18.85 | $19.24 | $18.85 | $18.87 | $15.59 | 80,268 |
| 2015-11-24 | $18.65 | $19.00 | $18.65 | $18.84 | $15.57 | 70,701 |
| 2015-11-23 | $18.87 | $19.16 | $18.87 | $19.11 | $15.80 | 101,694 |
| 2015-11-20 | $18.99 | $19.17 | $18.93 | $18.93 | $15.65 | 111,051 |
| 2015-11-19 | $18.83 | $18.95 | $18.70 | $18.70 | $15.46 | 66,817 |
| 2015-11-18 | $19.03 | $19.10 | $19.03 | $19.09 | $15.78 | 81,838 |
| 2015-11-17 | $19.36 | $19.36 | $19.10 | $19.14 | $15.82 | 49,686 |
| 2015-11-16 | $19.04 | $19.50 | $19.04 | $19.50 | $16.12 | 90,445 |
| 2015-11-13 | $19.47 | $19.65 | $19.15 | $19.50 | $16.12 | 90,021 |
| 2015-11-12 | $20.00 | $20.00 | $19.48 | $19.56 | $16.17 | 82,821 |
| 2015-11-11 | $19.77 | $19.77 | $19.10 | $19.50 | $16.12 | 37,363 |
| 2015-11-10 | $19.67 | $19.67 | $19.43 | $19.45 | $16.08 | 59,411 |
| 2015-11-09 | $20.02 | $20.02 | $19.60 | $19.79 | $16.36 | 57,695 |
| 2015-11-06 | $19.82 | $20.00 | $19.70 | $19.71 | $16.29 | 36,876 |
| 2015-11-05 | $19.91 | $20.30 | $19.76 | $20.10 | $16.62 | 46,729 |
| 2015-11-04 | $20.10 | $20.17 | $19.95 | $19.98 | $16.52 | 24,463 |
| 2015-11-03 | $19.65 | $20.38 | $19.65 | $20.30 | $16.78 | 37,538 |
| 2015-11-02 | $19.80 | $20.38 | $19.80 | $20.38 | $16.85 | 45,916 |
| 2015-10-30 | $19.35 | $19.51 | $19.18 | $19.25 | $15.91 | 55,847 |
| 2015-10-29 | $19.25 | $19.40 | $19.00 | $19.08 | $15.77 | 39,999 |
| 2015-10-28 | $19.77 | $19.78 | $19.45 | $19.68 | $16.27 | 35,132 |
| 2015-10-27 | $20.11 | $20.41 | $19.77 | $19.84 | $16.40 | 69,032 |
| 2015-10-26 | $20.79 | $20.99 | $20.45 | $20.45 | $16.90 | 66,887 |
| 2015-10-23 | $21.29 | $21.29 | $21.01 | $21.09 | $17.43 | 23,962 |
| 2015-10-22 | $20.99 | $21.02 | $20.80 | $20.98 | $17.34 | 62,158 |
| 2015-10-21 | $20.75 | $20.95 | $20.62 | $20.78 | $17.18 | 43,617 |
| 2015-10-20 | $21.21 | $21.50 | $21.05 | $21.10 | $17.44 | 46,341 |
| 2015-10-19 | $21.35 | $21.65 | $21.35 | $21.55 | $17.81 | 50,397 |
| 2015-10-16 | $21.35 | $21.75 | $21.25 | $21.59 | $17.85 | 75,787 |
| 2015-10-15 | $21.33 | $21.79 | $21.24 | $21.50 | $17.77 | 16,710 |
| 2015-10-14 | $21.12 | $21.12 | $20.54 | $21.00 | $17.36 | 41,607 |
| 2015-10-13 | $20.35 | $20.90 | $20.35 | $20.79 | $17.18 | 30,084 |
| 2015-10-12 | $20.85 | $21.01 | $20.81 | $21.01 | $17.37 | 41,734 |
| 2015-10-09 | $20.94 | $20.94 | $20.61 | $20.90 | $17.28 | 41,874 |
| 2015-10-08 | $19.63 | $19.90 | $19.63 | $19.77 | $16.34 | 34,336 |
| 2015-10-07 | $19.76 | $19.76 | $19.60 | $19.60 | $16.20 | 39,869 |
| 2015-10-06 | $19.14 | $19.50 | $19.10 | $19.10 | $15.79 | 42,693 |
| 2015-10-05 | $18.78 | $19.25 | $18.76 | $19.00 | $15.71 | 93,732 |
| 2015-10-02 | $18.14 | $18.60 | $17.89 | $18.60 | $15.38 | 47,543 |
| 2015-10-01 | $18.72 | $18.99 | $18.50 | $18.62 | $15.39 | 49,399 |
| 2015-09-30 | $18.74 | $18.99 | $18.74 | $18.99 | $15.70 | 39,584 |
| 2015-09-29 | $19.08 | $19.40 | $19.08 | $19.08 | $15.77 | 18,126 |
| 2015-09-28 | $19.50 | $19.93 | $19.35 | $19.71 | $16.29 | 29,595 |
| 2015-09-25 | $20.05 | $20.27 | $20.03 | $20.20 | $16.70 | 38,356 |
| 2015-09-24 | $20.00 | $20.46 | $19.55 | $20.05 | $16.57 | 39,126 |
| 2015-09-23 | $20.23 | $20.45 | $20.20 | $20.43 | $16.89 | 25,169 |
| 2015-09-22 | $20.31 | $20.53 | $20.20 | $20.44 | $16.90 | 28,266 |
| 2015-09-21 | $20.59 | $20.85 | $20.40 | $20.85 | $17.24 | 86,228 |
| 2015-09-18 | $20.28 | $20.50 | $20.02 | $20.25 | $16.74 | 10,390 |
| 2015-09-17 | $20.37 | $20.64 | $20.05 | $20.34 | $16.81 | 36,400 |
| 2015-09-16 | $19.81 | $20.00 | $19.81 | $19.99 | $16.52 | 36,356 |
| 2015-09-15 | $19.98 | $20.25 | $19.71 | $19.98 | $16.51 | 175,745 |
| 2015-09-14 | $20.17 | $20.35 | $20.15 | $20.22 | $16.71 | 139,161 |
| 2015-09-11 | $20.08 | $20.40 | $19.77 | $20.02 | $16.55 | 48,514 |
| 2015-09-10 | $20.58 | $20.70 | $20.00 | $20.65 | $17.07 | 36,331 |
| 2015-09-09 | $20.28 | $20.77 | $20.11 | $20.28 | $16.76 | 53,447 |
| 2015-09-08 | $19.90 | $20.20 | $19.90 | $20.14 | $16.65 | 55,495 |
| 2015-09-04 | $20.17 | $20.33 | $19.90 | $20.20 | $16.70 | 80,541 |
| 2015-09-03 | $20.39 | $20.64 | $20.33 | $20.33 | $16.77 | 55,430 |
| 2015-09-02 | $20.42 | $20.45 | $20.21 | $20.45 | $16.87 | 35,415 |
| 2015-09-01 | $20.20 | $20.74 | $19.65 | $20.14 | $16.61 | 77,473 |
| 2015-08-31 | $19.90 | $20.40 | $19.90 | $20.25 | $16.70 | 88,837 |
| 2015-08-28 | $19.97 | $20.40 | $19.93 | $20.40 | $16.83 | 55,019 |
| 2015-08-27 | $20.12 | $20.33 | $19.90 | $20.25 | $16.70 | 45,200 |
| 2015-08-26 | $19.52 | $19.95 | $19.25 | $19.85 | $16.37 | 355,241 |
| 2015-08-25 | $20.00 | $20.15 | $18.95 | $19.00 | $15.67 | 153,264 |
| 2015-08-24 | $18.39 | $18.74 | $18.39 | $18.50 | $15.26 | 184,959 |
| 2015-08-21 | $19.40 | $19.74 | $19.40 | $19.45 | $16.04 | 182,063 |
| 2015-08-20 | $19.50 | $19.75 | $19.10 | $19.10 | $15.75 | 64,640 |
Kasikornbank Public Co. Ltd (KPCPY) News Headlines
Recent Kasikornbank Public Co. Ltd (KPCPY) News
Similar Companies to Kasikornbank Public Co. Ltd (KPCPY) 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 | -- | -- | -- |