Legal & General Group plc (LGGNY) Exchange: PINK
Data as of May 2, 2025
$15.78 ($0.03) 0.19%
Legal & General Group plc - Daily Information
Click for more stock information on Legal & General Group plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.90 |
| Previous Close | $15.78 |
| High | $16.05 |
| Low | $15.78 |
| Adjusted Open | $15.90 |
| Previous Adjusted Close | $15.78 |
| Adjusted High | $16.05 |
| Adjusted Low | $15.78 |
About Legal & General Group plc (LGGNY)
Legal & General Group Plc is a provider of risk, savings and investment management products in the United Kingdom. The Company operates in fives segments: Risk, Savings, Investment Management, International, and Group Capital and Financing. The Risk segment comprises individual and group protection, individual and bulk purchase annuities, longevity and general insurance, together with estate agencies and the housing-related business conducted through its regulated mortgage network. The Savings segment comprises non-profit investment bonds, non-profit pensions (including self-invested personal pensions (SIPPs)), individual savings account (ISAs), retail unit trusts, retail platform businesses, and all with-profits products. The Investment management segment comprises institutional fund management and LGIM America (LGIMA). The International segment comprises Legal & General America (LGA), Legal & General France (LGF), Legal & General Netherlands (LGN).
Invest in Legal & General Group plc (LGGNY)
Historical Stock Data for Legal & General Group plc (LGGNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $15.90 | $16.05 | $15.78 | $15.78 | $15.78 | 35,696 |
| 2025-05-01 | $15.74 | $15.75 | $15.62 | $15.75 | $15.75 | 44,408 |
| 2025-04-30 | $15.65 | $15.70 | $15.58 | $15.70 | $15.70 | 37,956 |
| 2025-04-29 | $15.84 | $15.95 | $15.78 | $15.82 | $15.82 | 47,646 |
| 2025-04-28 | $15.88 | $15.98 | $15.81 | $15.98 | $15.98 | 66,540 |
| 2025-04-25 | $15.83 | $16.25 | $15.78 | $15.92 | $15.92 | 42,223 |
| 2025-04-24 | $16.84 | $16.98 | $16.73 | $16.79 | $15.80 | 56,300 |
| 2025-04-23 | $16.75 | $16.98 | $16.56 | $16.57 | $15.60 | 46,138 |
| 2025-04-22 | $16.66 | $16.94 | $16.63 | $16.84 | $15.85 | 133,149 |
| 2025-04-21 | $16.31 | $16.72 | $16.09 | $16.29 | $15.33 | 34,578 |
| 2025-04-17 | $16.33 | $16.54 | $16.33 | $16.45 | $15.48 | 32,894 |
| 2025-04-16 | $16.28 | $16.35 | $16.07 | $16.29 | $15.33 | 58,936 |
| 2025-04-15 | $15.99 | $16.38 | $15.98 | $16.05 | $15.11 | 52,545 |
| 2025-04-14 | $15.58 | $15.84 | $15.56 | $15.70 | $14.78 | 272,396 |
| 2025-04-11 | $15.12 | $15.39 | $15.05 | $15.17 | $14.28 | 96,199 |
| 2025-04-10 | $14.80 | $14.86 | $14.29 | $14.85 | $13.98 | 175,891 |
| 2025-04-09 | $13.99 | $15.05 | $13.91 | $14.81 | $13.94 | 503,170 |
| 2025-04-08 | $14.52 | $14.68 | $13.73 | $14.03 | $13.21 | 233,898 |
| 2025-04-07 | $14.25 | $14.60 | $13.64 | $13.94 | $13.12 | 379,779 |
| 2025-04-04 | $14.87 | $14.88 | $14.40 | $14.40 | $13.55 | 85,823 |
| 2025-04-03 | $16.14 | $16.14 | $15.72 | $15.81 | $15.81 | 30,895 |
| 2025-04-02 | $15.79 | $16.21 | $15.79 | $15.94 | $15.94 | 13,676 |
| 2025-04-01 | $16.06 | $16.06 | $15.90 | $15.98 | $15.98 | 32,396 |
| 2025-03-31 | $15.94 | $16.17 | $15.85 | $16.09 | $16.09 | 33,844 |
| 2025-03-28 | $16.03 | $16.29 | $15.92 | $16.01 | $16.01 | 40,332 |
| 2025-03-27 | $15.92 | $16.03 | $15.92 | $15.96 | $15.96 | 30,626 |
| 2025-03-26 | $15.97 | $16.17 | $15.90 | $16.04 | $16.04 | 62,553 |
| 2025-03-25 | $16.07 | $16.24 | $15.88 | $15.98 | $15.98 | 26,141 |
| 2025-03-24 | $15.90 | $16.06 | $15.72 | $15.88 | $15.88 | 39,159 |
| 2025-03-21 | $15.82 | $16.07 | $15.73 | $15.80 | $15.80 | 46,967 |
| 2025-03-20 | $16.01 | $16.15 | $15.92 | $15.97 | $15.97 | 24,232 |
| 2025-03-19 | $16.16 | $16.37 | $16.13 | $16.37 | $16.37 | 79,967 |
| 2025-03-18 | $16.28 | $16.37 | $16.19 | $16.37 | $16.37 | 174,450 |
| 2025-03-17 | $16.20 | $16.35 | $16.18 | $16.32 | $16.32 | 36,893 |
| 2025-03-14 | $16.00 | $16.10 | $15.88 | $16.02 | $16.02 | 32,770 |
| 2025-03-13 | $15.96 | $15.97 | $15.73 | $15.90 | $15.90 | 34,237 |
| 2025-03-12 | $15.98 | $16.00 | $15.73 | $15.90 | $15.90 | 89,826 |
| 2025-03-11 | $16.05 | $16.33 | $16.00 | $16.25 | $16.25 | 61,123 |
| 2025-03-10 | $16.22 | $16.25 | $15.88 | $16.04 | $16.04 | 93,199 |
| 2025-03-07 | $16.16 | $16.38 | $15.97 | $16.38 | $16.38 | 45,239 |
| 2025-03-06 | $16.32 | $16.32 | $15.86 | $15.90 | $15.90 | 39,343 |
| 2025-03-05 | $16.02 | $16.33 | $16.02 | $16.28 | $16.28 | 62,395 |
| 2025-03-04 | $15.68 | $16.00 | $15.47 | $15.99 | $15.99 | 44,366 |
| 2025-03-03 | $15.84 | $16.00 | $15.66 | $15.84 | $15.84 | 47,523 |
| 2025-02-28 | $15.70 | $15.75 | $15.51 | $15.62 | $15.62 | 34,705 |
| 2025-02-27 | $15.57 | $15.80 | $15.52 | $15.67 | $15.67 | 28,689 |
| 2025-02-26 | $15.57 | $15.84 | $15.57 | $15.73 | $15.73 | 29,802 |
| 2025-02-25 | $15.52 | $15.55 | $15.30 | $15.44 | $15.44 | 24,704 |
| 2025-02-24 | $15.20 | $15.35 | $15.10 | $15.31 | $15.31 | 22,670 |
| 2025-02-21 | $15.33 | $15.56 | $15.23 | $15.30 | $15.30 | 23,978 |
| 2025-02-20 | $15.35 | $15.63 | $15.30 | $15.32 | $15.32 | 29,548 |
| 2025-02-19 | $15.28 | $15.52 | $15.26 | $15.40 | $15.40 | 26,898 |
| 2025-02-18 | $15.54 | $15.80 | $15.49 | $15.50 | $15.50 | 25,191 |
| 2025-02-14 | $15.48 | $15.59 | $15.44 | $15.53 | $15.53 | 23,762 |
| 2025-02-13 | $15.53 | $15.55 | $15.40 | $15.52 | $15.52 | 27,317 |
| 2025-02-12 | $15.10 | $15.30 | $15.10 | $15.28 | $15.28 | 40,502 |
| 2025-02-11 | $15.34 | $15.34 | $15.05 | $15.25 | $15.25 | 98,445 |
| 2025-02-10 | $15.41 | $15.70 | $15.41 | $15.55 | $15.55 | 27,949 |
| 2025-02-07 | $15.56 | $15.56 | $15.12 | $15.19 | $15.19 | 36,844 |
| 2025-02-06 | $15.15 | $15.17 | $15.06 | $15.16 | $15.16 | 21,462 |
| 2025-02-05 | $14.91 | $15.49 | $14.91 | $15.21 | $15.21 | 141,808 |
| 2025-02-04 | $14.84 | $14.98 | $14.82 | $14.88 | $14.88 | 36,085 |
| 2025-02-03 | $14.82 | $15.00 | $14.78 | $14.96 | $14.96 | 48,817 |
| 2025-01-31 | $15.31 | $15.40 | $15.17 | $15.25 | $15.25 | 34,018 |
| 2025-01-30 | $15.24 | $15.35 | $15.24 | $15.31 | $15.31 | 28,951 |
| 2025-01-29 | $15.00 | $15.20 | $14.99 | $14.99 | $14.99 | 44,908 |
| 2025-01-28 | $14.98 | $15.03 | $14.88 | $14.97 | $14.97 | 51,798 |
| 2025-01-27 | $14.89 | $15.00 | $14.89 | $15.00 | $15.00 | 34,199 |
| 2025-01-24 | $14.85 | $15.00 | $14.85 | $14.91 | $14.91 | 34,183 |
| 2025-01-23 | $14.70 | $14.84 | $14.68 | $14.82 | $14.82 | 50,865 |
| 2025-01-22 | $14.77 | $14.77 | $14.61 | $14.66 | $14.66 | 47,017 |
| 2025-01-21 | $14.46 | $14.72 | $14.46 | $14.69 | $14.69 | 55,205 |
| 2025-01-17 | $14.53 | $14.64 | $14.44 | $14.51 | $14.51 | 34,859 |
| 2025-01-16 | $14.27 | $14.53 | $14.27 | $14.53 | $14.53 | 65,192 |
| 2025-01-15 | $14.39 | $14.56 | $14.39 | $14.53 | $14.53 | 70,626 |
| 2025-01-14 | $13.85 | $14.00 | $13.84 | $13.98 | $13.98 | 132,514 |
| 2025-01-13 | $13.51 | $13.94 | $13.51 | $13.74 | $13.74 | 132,533 |
| 2025-01-10 | $13.80 | $13.80 | $13.59 | $13.61 | $13.61 | 121,082 |
| 2025-01-08 | $13.90 | $14.00 | $13.88 | $14.00 | $14.00 | 120,798 |
| 2025-01-07 | $14.58 | $14.69 | $14.58 | $14.62 | $14.62 | 62,944 |
| 2025-01-06 | $14.57 | $14.70 | $14.52 | $14.58 | $14.58 | 60,205 |
| 2025-01-03 | $14.39 | $14.52 | $14.37 | $14.49 | $14.49 | 60,467 |
| 2025-01-02 | $14.51 | $14.75 | $14.43 | $14.50 | $14.50 | 54,241 |
| 2024-12-31 | $13.84 | $14.65 | $13.84 | $14.49 | $14.49 | 50,759 |
| 2024-12-30 | $14.46 | $14.62 | $14.40 | $14.48 | $14.48 | 122,352 |
| 2024-12-27 | $14.45 | $14.63 | $14.42 | $14.60 | $14.60 | 96,242 |
| 2024-12-26 | $14.38 | $14.51 | $14.38 | $14.51 | $14.51 | 46,380 |
| 2024-12-24 | $14.40 | $14.48 | $14.32 | $14.45 | $14.45 | 17,461 |
| 2024-12-23 | $14.23 | $14.45 | $14.11 | $14.37 | $14.37 | 142,952 |
| 2024-12-20 | $13.98 | $14.34 | $13.98 | $14.17 | $14.17 | 106,012 |
| 2024-12-19 | $14.17 | $14.34 | $14.13 | $14.15 | $14.15 | 105,470 |
| 2024-12-18 | $14.38 | $14.59 | $14.15 | $14.15 | $14.15 | 85,077 |
| 2024-12-17 | $14.58 | $14.71 | $14.52 | $14.56 | $14.56 | 57,952 |
| 2024-12-16 | $14.65 | $14.72 | $14.57 | $14.66 | $14.66 | 56,714 |
| 2024-12-13 | $14.78 | $14.85 | $14.73 | $14.84 | $14.84 | 41,914 |
| 2024-12-12 | $14.90 | $14.91 | $14.81 | $14.81 | $14.81 | 100,859 |
| 2024-12-11 | $15.06 | $15.07 | $14.92 | $15.04 | $15.04 | 42,982 |
| 2024-12-10 | $14.95 | $14.96 | $14.82 | $14.96 | $14.96 | 105,409 |
| 2024-12-09 | $15.39 | $15.44 | $15.06 | $15.08 | $15.08 | 67,425 |
| 2024-12-06 | $15.30 | $15.31 | $15.16 | $15.22 | $15.22 | 47,960 |
| 2024-12-05 | $15.20 | $15.33 | $15.20 | $15.31 | $15.31 | 57,523 |
| 2024-12-04 | $14.96 | $15.05 | $14.95 | $14.99 | $14.99 | 63,512 |
| 2024-12-03 | $14.25 | $14.26 | $14.14 | $14.14 | $14.14 | 68,155 |
| 2024-12-02 | $14.20 | $14.22 | $14.09 | $14.16 | $14.16 | 100,003 |
| 2024-11-29 | $14.08 | $14.21 | $14.05 | $14.13 | $14.13 | 46,355 |
| 2024-11-27 | $13.98 | $14.03 | $13.94 | $13.94 | $13.94 | 65,349 |
| 2024-11-26 | $14.13 | $14.13 | $13.83 | $13.89 | $13.89 | 82,043 |
| 2024-11-25 | $14.07 | $14.15 | $14.00 | $14.10 | $14.10 | 145,888 |
| 2024-11-22 | $13.93 | $14.10 | $13.92 | $14.07 | $14.07 | 50,354 |
| 2024-11-21 | $13.90 | $13.95 | $13.86 | $13.91 | $13.91 | 103,066 |
| 2024-11-20 | $13.92 | $13.97 | $13.83 | $13.90 | $13.90 | 56,033 |
| 2024-11-19 | $13.87 | $14.01 | $13.84 | $13.87 | $13.87 | 110,209 |
| 2024-11-18 | $13.99 | $14.06 | $13.98 | $14.03 | $14.03 | 175,036 |
| 2024-11-15 | $13.90 | $14.01 | $13.86 | $13.92 | $13.92 | 136,737 |
| 2024-11-14 | $13.84 | $13.90 | $13.80 | $13.80 | $13.80 | 118,491 |
| 2024-11-13 | $13.73 | $13.90 | $13.71 | $13.81 | $13.81 | 137,625 |
| 2024-11-12 | $14.02 | $14.02 | $13.81 | $13.94 | $13.94 | 99,191 |
| 2024-11-11 | $14.19 | $14.32 | $14.19 | $14.32 | $14.32 | 91,874 |
| 2024-11-08 | $14.16 | $14.23 | $14.09 | $14.12 | $14.12 | 65,347 |
| 2024-11-07 | $14.33 | $14.48 | $14.22 | $14.31 | $14.31 | 67,581 |
| 2024-11-06 | $14.35 | $14.35 | $14.17 | $14.27 | $14.27 | 33,438 |
| 2024-11-05 | $14.40 | $14.51 | $14.40 | $14.49 | $14.49 | 70,833 |
| 2024-11-04 | $14.45 | $14.49 | $14.27 | $14.40 | $14.40 | 59,818 |
| 2024-11-01 | $14.64 | $14.64 | $14.09 | $14.37 | $14.37 | 49,779 |
| 2024-10-31 | $14.29 | $14.29 | $13.96 | $14.17 | $14.17 | 107,395 |
| 2024-10-30 | $14.61 | $14.75 | $14.27 | $14.27 | $14.27 | 32,086 |
| 2024-10-29 | $14.25 | $14.45 | $14.21 | $14.27 | $14.27 | 31,120 |
| 2024-10-28 | $14.23 | $14.61 | $14.16 | $14.47 | $14.47 | 71,282 |
| 2024-10-25 | $14.47 | $14.47 | $14.30 | $14.30 | $14.30 | 30,178 |
| 2024-10-24 | $14.70 | $14.70 | $14.55 | $14.55 | $14.55 | 37,760 |
| 2024-10-23 | $14.57 | $14.64 | $14.48 | $14.58 | $14.58 | 71,556 |
| 2024-10-22 | $14.75 | $14.81 | $14.68 | $14.77 | $14.77 | 16,107 |
| 2024-10-21 | $14.94 | $14.97 | $14.81 | $14.90 | $14.90 | 43,515 |
| 2024-10-18 | $15.03 | $15.10 | $14.97 | $15.05 | $15.05 | 18,318 |
| 2024-10-17 | $15.01 | $15.07 | $14.99 | $15.07 | $15.07 | 29,311 |
| 2024-10-16 | $14.95 | $15.02 | $14.90 | $14.93 | $14.93 | 72,574 |
| 2024-10-15 | $14.75 | $14.84 | $14.61 | $14.61 | $14.61 | 27,874 |
| 2024-10-14 | $14.65 | $14.79 | $14.63 | $14.75 | $14.75 | 60,597 |
| 2024-10-11 | $14.69 | $14.75 | $14.65 | $14.71 | $14.71 | 48,542 |
| 2024-10-10 | $14.75 | $14.79 | $14.65 | $14.68 | $14.68 | 53,291 |
| 2024-10-09 | $14.78 | $14.88 | $14.74 | $14.78 | $14.78 | 26,538 |
| 2024-10-08 | $14.89 | $14.89 | $14.65 | $14.68 | $14.68 | 56,073 |
| 2024-10-07 | $14.88 | $14.88 | $14.72 | $14.82 | $14.82 | 108,840 |
| 2024-10-04 | $14.70 | $15.01 | $14.70 | $15.01 | $15.01 | 68,841 |
| 2024-10-03 | $14.74 | $14.74 | $14.60 | $14.69 | $14.69 | 33,881 |
| 2024-10-02 | $15.14 | $15.14 | $14.80 | $14.81 | $14.81 | 42,848 |
| 2024-10-01 | $15.19 | $15.19 | $14.86 | $15.03 | $15.03 | 75,478 |
| 2024-09-30 | $15.47 | $15.47 | $15.08 | $15.11 | $15.11 | 22,031 |
| 2024-09-27 | $15.37 | $15.45 | $15.28 | $15.31 | $15.31 | 12,792 |
| 2024-09-26 | $15.15 | $15.42 | $15.14 | $15.26 | $15.26 | 26,816 |
| 2024-09-25 | $15.18 | $15.18 | $15.02 | $15.02 | $15.02 | 20,333 |
| 2024-09-24 | $15.10 | $15.20 | $15.10 | $15.15 | $15.15 | 31,064 |
| 2024-09-23 | $14.90 | $15.05 | $14.90 | $14.97 | $14.97 | 32,000 |
| 2024-09-20 | $14.87 | $15.07 | $14.83 | $14.84 | $14.84 | 40,090 |
| 2024-09-19 | $14.89 | $15.00 | $14.84 | $15.00 | $15.00 | 29,414 |
| 2024-09-18 | $14.78 | $14.95 | $14.71 | $14.73 | $14.73 | 59,162 |
| 2024-09-17 | $15.12 | $15.12 | $14.93 | $14.96 | $14.96 | 24,979 |
| 2024-09-16 | $14.96 | $15.05 | $14.85 | $14.99 | $14.99 | 57,450 |
| 2024-09-13 | $14.85 | $14.94 | $14.80 | $14.82 | $14.82 | 120,232 |
| 2024-09-12 | $14.70 | $14.82 | $14.66 | $14.79 | $14.79 | 40,792 |
| 2024-09-11 | $14.75 | $14.82 | $14.58 | $14.82 | $14.82 | 53,190 |
| 2024-09-10 | $14.80 | $14.80 | $14.55 | $14.79 | $14.79 | 42,366 |
| 2024-09-09 | $14.73 | $14.82 | $14.64 | $14.75 | $14.75 | 75,164 |
| 2024-09-06 | $14.99 | $15.02 | $14.71 | $14.71 | $14.71 | 47,562 |
| 2024-09-05 | $15.03 | $15.03 | $14.87 | $14.88 | $14.88 | 48,918 |
| 2024-09-04 | $14.56 | $14.79 | $14.56 | $14.78 | $14.78 | 36,165 |
| 2024-09-03 | $14.70 | $14.70 | $14.47 | $14.48 | $14.48 | 54,945 |
| 2024-08-30 | $14.76 | $14.85 | $14.72 | $14.85 | $14.85 | 23,192 |
| 2024-08-29 | $14.79 | $14.84 | $14.75 | $14.81 | $14.81 | 26,847 |
| 2024-08-28 | $14.86 | $14.88 | $14.75 | $14.80 | $14.80 | 53,252 |
| 2024-08-27 | $14.87 | $14.99 | $14.87 | $14.90 | $14.90 | 34,620 |
| 2024-08-26 | $14.76 | $14.98 | $14.76 | $14.87 | $14.87 | 41,654 |
| 2024-08-23 | $14.77 | $14.99 | $14.75 | $14.99 | $14.99 | 56,645 |
| 2024-08-22 | $15.14 | $15.20 | $14.84 | $15.10 | $14.73 | 46,339 |
| 2024-08-21 | $15.09 | $15.13 | $15.00 | $15.13 | $14.75 | 36,501 |
| 2024-08-20 | $14.98 | $15.06 | $14.78 | $14.83 | $14.46 | 45,858 |
| 2024-08-19 | $15.03 | $15.13 | $14.96 | $15.03 | $14.66 | 62,770 |
| 2024-08-16 | $14.74 | $14.89 | $14.72 | $14.74 | $14.37 | 34,908 |
| 2024-08-15 | $14.71 | $14.86 | $14.67 | $14.84 | $14.47 | 62,032 |
| 2024-08-14 | $14.63 | $14.68 | $14.54 | $14.56 | $14.20 | 68,145 |
| 2024-08-13 | $14.63 | $14.70 | $14.53 | $14.64 | $14.27 | 193,564 |
| 2024-08-12 | $14.55 | $14.55 | $14.40 | $14.40 | $14.04 | 403,354 |
| 2024-08-09 | $14.30 | $14.45 | $14.30 | $14.41 | $14.05 | 465,966 |
| 2024-08-08 | $13.95 | $14.23 | $13.94 | $14.14 | $13.79 | 133,379 |
| 2024-08-07 | $14.00 | $14.11 | $13.82 | $13.83 | $13.49 | 127,720 |
| 2024-08-06 | $13.75 | $14.05 | $13.75 | $13.98 | $13.63 | 156,839 |
| 2024-08-05 | $13.70 | $13.92 | $13.70 | $13.83 | $13.49 | 87,016 |
| 2024-08-02 | $14.30 | $14.44 | $14.16 | $14.22 | $13.87 | 121,302 |
| 2024-08-01 | $14.82 | $14.82 | $14.35 | $14.42 | $14.06 | 79,356 |
| 2024-07-31 | $14.87 | $15.05 | $14.87 | $14.98 | $14.61 | 48,105 |
| 2024-07-30 | $14.85 | $14.95 | $14.80 | $14.94 | $14.57 | 50,648 |
| 2024-07-29 | $14.90 | $14.99 | $14.85 | $14.99 | $14.62 | 58,040 |
| 2024-07-26 | $14.80 | $14.99 | $14.78 | $14.82 | $14.45 | 54,566 |
| 2024-07-25 | $14.64 | $14.83 | $14.63 | $14.74 | $14.37 | 67,790 |
| 2024-07-24 | $14.85 | $14.85 | $14.59 | $14.67 | $14.31 | 70,707 |
| 2024-07-23 | $14.85 | $14.94 | $14.84 | $14.84 | $14.47 | 98,656 |
| 2024-07-22 | $14.86 | $15.05 | $14.80 | $15.04 | $14.67 | 92,801 |
| 2024-07-19 | $14.72 | $14.79 | $14.64 | $14.70 | $14.33 | 17,293 |
| 2024-07-18 | $14.88 | $14.94 | $14.70 | $14.80 | $14.43 | 42,808 |
| 2024-07-17 | $14.85 | $14.89 | $14.72 | $14.85 | $14.48 | 57,697 |
| 2024-07-16 | $14.98 | $15.10 | $14.89 | $15.04 | $14.67 | 78,497 |
| 2024-07-15 | $14.97 | $15.14 | $14.97 | $15.14 | $14.76 | 34,216 |
| 2024-07-12 | $15.19 | $15.25 | $15.09 | $15.09 | $14.72 | 39,848 |
| 2024-07-11 | $15.08 | $15.20 | $15.06 | $15.08 | $14.71 | 67,965 |
| 2024-07-10 | $14.87 | $15.01 | $14.87 | $15.01 | $14.64 | 43,602 |
| 2024-07-09 | $14.85 | $14.85 | $14.59 | $14.77 | $14.40 | 41,327 |
| 2024-07-08 | $15.05 | $15.06 | $14.83 | $14.92 | $14.55 | 64,854 |
| 2024-07-05 | $15.00 | $15.07 | $14.88 | $15.01 | $14.64 | 133,016 |
| 2024-07-03 | $14.64 | $14.87 | $14.64 | $14.82 | $14.45 | 32,844 |
| 2024-07-02 | $14.50 | $14.59 | $14.41 | $14.52 | $14.16 | 133,922 |
| 2024-07-01 | $14.69 | $14.74 | $14.45 | $14.54 | $14.18 | 86,801 |
| 2024-06-28 | $14.48 | $14.55 | $14.35 | $14.36 | $14.00 | 63,095 |
| 2024-06-27 | $14.51 | $14.68 | $14.36 | $14.38 | $14.02 | 55,982 |
| 2024-06-26 | $14.55 | $14.57 | $14.42 | $14.43 | $14.07 | 53,632 |
| 2024-06-25 | $14.63 | $14.71 | $14.58 | $14.61 | $14.25 | 70,917 |
| 2024-06-24 | $14.77 | $14.82 | $14.66 | $14.67 | $14.31 | 100,835 |
| 2024-06-21 | $14.70 | $14.97 | $14.63 | $14.71 | $14.34 | 61,141 |
| 2024-06-20 | $14.53 | $14.86 | $14.53 | $14.79 | $14.42 | 108,102 |
| 2024-06-18 | $14.70 | $14.72 | $14.61 | $14.65 | $14.29 | 109,802 |
| 2024-06-17 | $14.56 | $14.79 | $14.56 | $14.73 | $14.36 | 123,344 |
| 2024-06-14 | $14.22 | $14.63 | $14.22 | $14.55 | $14.55 | 76,654 |
| 2024-06-13 | $14.80 | $14.80 | $14.50 | $14.62 | $14.62 | 86,056 |
| 2024-06-12 | $15.19 | $15.19 | $14.92 | $14.92 | $14.92 | 155,943 |
| 2024-06-11 | $15.95 | $15.97 | $15.76 | $15.83 | $15.83 | 57,274 |
| 2024-06-10 | $16.00 | $16.05 | $15.71 | $16.03 | $16.03 | 30,658 |
| 2024-06-07 | $16.38 | $16.38 | $16.08 | $16.16 | $16.16 | 42,550 |
| 2024-06-06 | $16.32 | $16.48 | $16.32 | $16.47 | $16.47 | 38,117 |
| 2024-06-05 | $16.39 | $16.40 | $16.16 | $16.32 | $16.32 | 25,081 |
| 2024-06-04 | $16.29 | $16.39 | $16.25 | $16.32 | $16.32 | 31,025 |
| 2024-06-03 | $16.33 | $16.40 | $16.22 | $16.39 | $16.39 | 132,906 |
| 2024-05-31 | $15.93 | $16.20 | $15.93 | $16.18 | $16.18 | 66,929 |
| 2024-05-30 | $16.07 | $16.13 | $15.92 | $16.02 | $16.02 | 73,783 |
| 2024-05-29 | $15.94 | $15.97 | $15.84 | $15.84 | $15.84 | 49,070 |
| 2024-05-28 | $15.91 | $16.27 | $15.91 | $16.23 | $16.23 | 37,710 |
| 2024-05-24 | $15.49 | $16.10 | $15.49 | $15.94 | $15.94 | 50,517 |
| 2024-05-23 | $15.81 | $15.91 | $15.56 | $15.57 | $15.57 | 40,442 |
| 2024-05-22 | $16.02 | $16.05 | $15.83 | $15.89 | $15.89 | 49,756 |
| 2024-05-21 | $16.13 | $16.23 | $16.13 | $16.23 | $16.23 | 17,352 |
| 2024-05-20 | $16.23 | $16.35 | $16.06 | $16.18 | $16.18 | 29,676 |
| 2024-05-17 | $16.14 | $16.28 | $16.13 | $16.28 | $16.28 | 34,174 |
| 2024-05-16 | $16.11 | $16.38 | $16.11 | $16.33 | $16.33 | 18,738 |
| 2024-05-15 | $15.99 | $16.10 | $15.78 | $16.06 | $16.06 | 56,982 |
| 2024-05-14 | $15.58 | $15.72 | $15.56 | $15.68 | $15.68 | 96,436 |
| 2024-05-13 | $15.62 | $15.71 | $15.59 | $15.59 | $15.59 | 51,784 |
| 2024-05-10 | $15.40 | $15.85 | $15.40 | $15.72 | $15.72 | 29,775 |
| 2024-05-09 | $15.75 | $15.83 | $15.72 | $15.79 | $15.79 | 48,064 |
| 2024-05-08 | $15.72 | $15.78 | $15.62 | $15.78 | $15.78 | 24,502 |
| 2024-05-07 | $15.41 | $15.86 | $15.41 | $15.77 | $15.77 | 67,686 |
| 2024-05-06 | $15.40 | $15.58 | $14.90 | $15.44 | $15.44 | 33,812 |
| 2024-05-03 | $15.31 | $15.48 | $15.26 | $15.31 | $15.31 | 35,995 |
| 2024-05-02 | $14.94 | $15.09 | $14.90 | $14.98 | $14.98 | 34,776 |
| 2024-05-01 | $14.95 | $15.19 | $14.72 | $14.96 | $14.96 | 82,601 |
| 2024-04-30 | $14.71 | $15.11 | $14.71 | $14.95 | $14.95 | 60,941 |
| 2024-04-29 | $15.01 | $15.25 | $15.01 | $15.06 | $15.06 | 87,500 |
| 2024-04-26 | $14.63 | $15.05 | $14.63 | $14.98 | $14.98 | 67,113 |
| 2024-04-25 | $14.80 | $14.90 | $14.72 | $14.90 | $14.90 | 124,401 |
| 2024-04-24 | $15.99 | $16.00 | $15.73 | $15.90 | $14.97 | 59,689 |
| 2024-04-23 | $15.87 | $16.25 | $15.87 | $16.05 | $15.11 | 68,082 |
| 2024-04-22 | $15.99 | $15.99 | $15.57 | $15.75 | $14.82 | 58,621 |
| 2024-04-19 | $15.65 | $15.65 | $15.29 | $15.42 | $14.51 | 96,674 |
| 2024-04-18 | $15.36 | $15.65 | $15.35 | $15.35 | $14.45 | 111,553 |
| 2024-04-17 | $15.44 | $15.59 | $15.35 | $15.55 | $14.64 | 83,018 |
| 2024-04-16 | $15.55 | $15.65 | $15.37 | $15.51 | $14.60 | 212,951 |
| 2024-04-15 | $15.98 | $15.98 | $15.65 | $15.91 | $14.97 | 45,542 |
| 2024-04-12 | $15.90 | $15.93 | $15.59 | $15.87 | $14.94 | 31,149 |
| 2024-04-11 | $15.82 | $16.00 | $15.75 | $16.00 | $15.06 | 63,687 |
| 2024-04-10 | $16.00 | $16.03 | $15.85 | $16.00 | $15.06 | 58,620 |
| 2024-04-09 | $16.34 | $16.42 | $16.20 | $16.34 | $15.38 | 69,035 |
| 2024-04-08 | $16.43 | $16.43 | $16.16 | $16.20 | $15.25 | 38,759 |
| 2024-04-05 | $16.09 | $16.20 | $15.93 | $16.20 | $15.25 | 38,759 |
| 2024-04-04 | $16.38 | $16.51 | $16.21 | $16.21 | $15.26 | 67,516 |
| 2024-04-03 | $15.91 | $16.20 | $15.91 | $16.15 | $15.20 | 37,037 |
| 2024-04-02 | $16.34 | $16.34 | $15.97 | $16.25 | $15.29 | 36,452 |
| 2024-04-01 | $16.74 | $16.74 | $16.08 | $16.25 | $15.29 | 36,400 |
| 2024-03-28 | $16.68 | $16.68 | $16.23 | $16.29 | $15.33 | 24,275 |
| 2024-03-27 | $16.35 | $16.50 | $16.27 | $16.37 | $15.41 | 44,911 |
| 2024-03-26 | $16.32 | $16.38 | $16.22 | $16.35 | $15.39 | 56,962 |
| 2024-03-25 | $16.16 | $16.39 | $16.16 | $16.28 | $15.32 | 109,418 |
| 2024-03-22 | $16.28 | $16.37 | $16.11 | $16.31 | $15.35 | 26,688 |
| 2024-03-21 | $16.18 | $16.50 | $16.07 | $16.20 | $15.25 | 29,461 |
| 2024-03-20 | $15.85 | $16.18 | $15.80 | $16.01 | $15.07 | 21,369 |
| 2024-03-19 | $15.83 | $15.90 | $15.75 | $15.84 | $14.91 | 43,123 |
| 2024-03-18 | $15.85 | $16.00 | $15.79 | $15.83 | $14.90 | 25,555 |
| 2024-03-15 | $15.80 | $15.85 | $15.57 | $15.70 | $15.70 | 38,415 |
| 2024-03-14 | $15.97 | $16.00 | $15.71 | $15.87 | $15.87 | 17,944 |
| 2024-03-13 | $16.03 | $16.04 | $15.87 | $15.87 | $15.87 | 17,944 |
| 2024-03-12 | $16.02 | $16.25 | $15.89 | $16.03 | $16.03 | 21,119 |
| 2024-03-11 | $16.19 | $16.19 | $15.91 | $16.03 | $16.03 | 21,119 |
| 2024-03-08 | $16.20 | $16.40 | $16.14 | $16.25 | $16.25 | 28,158 |
| 2024-03-07 | $15.70 | $15.90 | $15.70 | $15.80 | $15.80 | 16,927 |
| 2024-03-06 | $15.53 | $15.80 | $15.49 | $15.70 | $15.70 | 21,049 |
| 2024-03-05 | $15.66 | $15.83 | $15.66 | $15.68 | $15.68 | 14,091 |
| 2024-03-04 | $15.43 | $15.66 | $15.43 | $15.64 | $15.64 | 84,833 |
| 2024-03-01 | $15.50 | $15.58 | $15.39 | $15.57 | $15.57 | 18,644 |
| 2024-02-29 | $15.94 | $15.94 | $15.33 | $15.43 | $15.43 | 43,650 |
| 2024-02-28 | $15.37 | $15.45 | $15.26 | $15.30 | $15.30 | 51,673 |
| 2024-02-27 | $15.36 | $15.51 | $15.36 | $15.50 | $15.50 | 28,516 |
| 2024-02-26 | $15.61 | $15.64 | $15.42 | $15.54 | $15.54 | 31,291 |
| 2024-02-23 | $15.40 | $15.60 | $15.40 | $15.53 | $15.53 | 21,368 |
| 2024-02-22 | $15.53 | $15.54 | $15.40 | $15.50 | $15.50 | 20,205 |
| 2024-02-21 | $15.50 | $15.50 | $15.31 | $15.39 | $15.39 | 28,984 |
| 2024-02-20 | $15.60 | $15.60 | $15.40 | $15.52 | $15.52 | 16,324 |
| 2024-02-16 | $15.19 | $15.45 | $15.19 | $15.44 | $15.44 | 22,402 |
| 2024-02-15 | $15.17 | $15.35 | $15.17 | $15.31 | $15.31 | 24,595 |
| 2024-02-14 | $15.21 | $15.21 | $15.00 | $15.17 | $15.17 | 37,297 |
| 2024-02-13 | $14.99 | $14.99 | $14.68 | $14.79 | $14.79 | 85,864 |
| 2024-02-12 | $14.90 | $15.25 | $14.90 | $15.21 | $15.21 | 19,738 |
| 2024-02-09 | $15.31 | $15.31 | $15.00 | $15.14 | $15.14 | 41,574 |
| 2024-02-08 | $15.82 | $15.82 | $15.57 | $15.65 | $15.65 | 25,625 |
| 2024-02-07 | $15.99 | $15.99 | $15.59 | $15.85 | $15.85 | 72,725 |
| 2024-02-06 | $15.98 | $16.16 | $15.98 | $16.16 | $16.16 | 34,863 |
| 2024-02-05 | $16.05 | $16.05 | $15.75 | $15.87 | $15.87 | 67,757 |
| 2024-02-02 | $16.35 | $16.35 | $16.18 | $16.25 | $16.25 | 18,132 |
| 2024-02-01 | $16.23 | $16.36 | $16.11 | $16.30 | $16.30 | 44,708 |
| 2024-01-31 | $16.43 | $16.50 | $16.31 | $16.44 | $16.44 | 14,749 |
| 2024-01-30 | $16.33 | $16.51 | $16.33 | $16.51 | $16.51 | 35,598 |
| 2024-01-29 | $16.27 | $16.39 | $16.24 | $16.35 | $16.35 | 30,282 |
| 2024-01-26 | $16.51 | $16.70 | $16.43 | $16.47 | $16.47 | 50,046 |
| 2024-01-25 | $16.50 | $16.50 | $16.27 | $16.39 | $16.39 | 25,859 |
| 2024-01-24 | $16.41 | $16.50 | $16.28 | $16.28 | $16.28 | 18,395 |
| 2024-01-23 | $16.23 | $16.30 | $16.13 | $16.16 | $16.16 | 27,638 |
| 2024-01-22 | $16.03 | $16.27 | $16.03 | $16.15 | $16.15 | 42,057 |
| 2024-01-19 | $15.92 | $16.07 | $15.88 | $16.07 | $16.07 | 12,862 |
| 2024-01-18 | $15.75 | $15.95 | $15.72 | $15.85 | $15.85 | 52,400 |
| 2024-01-17 | $15.56 | $15.60 | $15.43 | $15.55 | $15.55 | 99,447 |
| 2024-01-16 | $15.94 | $16.02 | $15.79 | $15.80 | $15.80 | 96,132 |
| 2024-01-12 | $16.34 | $16.42 | $16.25 | $16.30 | $16.30 | 17,669 |
| 2024-01-11 | $16.20 | $16.21 | $16.04 | $16.19 | $16.19 | 37,748 |
| 2024-01-10 | $16.13 | $16.23 | $15.98 | $16.19 | $16.19 | 80,844 |
| 2024-01-09 | $16.21 | $16.27 | $16.18 | $16.26 | $16.26 | 24,072 |
| 2024-01-08 | $16.06 | $16.37 | $16.06 | $16.29 | $16.29 | 16,414 |
| 2024-01-05 | $15.80 | $15.98 | $15.75 | $15.86 | $15.86 | 32,041 |
| 2024-01-04 | $15.91 | $16.08 | $15.82 | $15.82 | $15.82 | 18,044 |
| 2024-01-03 | $15.89 | $15.89 | $15.64 | $15.72 | $15.72 | 110,956 |
| 2024-01-02 | $16.16 | $16.16 | $15.91 | $16.02 | $16.02 | 75,041 |
| 2023-12-29 | $16.28 | $16.41 | $16.00 | $16.36 | $16.36 | 27,689 |
| 2023-12-28 | $16.34 | $16.35 | $16.28 | $16.29 | $16.29 | 78,172 |
| 2023-12-27 | $16.31 | $16.50 | $16.31 | $16.39 | $16.39 | 26,114 |
| 2023-12-26 | $16.08 | $16.40 | $16.05 | $16.40 | $16.40 | 16,437 |
| 2023-12-22 | $16.14 | $16.30 | $16.14 | $16.30 | $16.30 | 17,058 |
| 2023-12-21 | $16.06 | $16.16 | $15.96 | $16.13 | $16.13 | 28,584 |
| 2023-12-20 | $16.10 | $16.25 | $16.06 | $16.06 | $16.06 | 32,066 |
| 2023-12-19 | $15.84 | $16.06 | $15.84 | $16.02 | $16.02 | 55,273 |
| 2023-12-18 | $15.98 | $15.98 | $15.75 | $15.80 | $15.80 | 43,133 |
| 2023-12-15 | $15.89 | $16.00 | $15.83 | $15.98 | $15.98 | 28,003 |
| 2023-12-14 | $16.01 | $16.02 | $15.88 | $15.94 | $15.94 | 75,819 |
| 2023-12-13 | $15.57 | $15.75 | $15.40 | $15.69 | $15.69 | 37,280 |
| 2023-12-12 | $15.50 | $15.69 | $15.46 | $15.57 | $15.57 | 18,768 |
| 2023-12-11 | $15.20 | $15.42 | $15.20 | $15.38 | $15.38 | 48,151 |
| 2023-12-08 | $15.36 | $15.45 | $15.34 | $15.42 | $15.42 | 28,716 |
| 2023-12-07 | $15.09 | $15.41 | $15.09 | $15.36 | $15.36 | 66,604 |
| 2023-12-06 | $14.78 | $15.11 | $14.78 | $14.95 | $14.95 | 139,463 |
| 2023-12-05 | $14.70 | $14.71 | $14.50 | $14.67 | $14.67 | 33,584 |
| 2023-12-04 | $14.50 | $14.85 | $14.50 | $14.70 | $14.70 | 41,178 |
| 2023-12-01 | $14.45 | $14.77 | $14.45 | $14.77 | $14.77 | 35,413 |
| 2023-11-30 | $14.69 | $14.85 | $14.69 | $14.82 | $14.82 | 43,204 |
| 2023-11-29 | $14.76 | $14.83 | $14.68 | $14.76 | $14.76 | 43,358 |
| 2023-11-28 | $14.55 | $14.60 | $14.41 | $14.57 | $14.57 | 35,638 |
| 2023-11-27 | $14.80 | $14.80 | $14.62 | $14.72 | $14.72 | 34,721 |
| 2023-11-24 | $14.64 | $14.80 | $14.64 | $14.80 | $14.80 | 11,465 |
| 2023-11-22 | $14.53 | $14.53 | $14.36 | $14.48 | $14.48 | 34,793 |
| 2023-11-21 | $14.65 | $14.69 | $14.55 | $14.60 | $14.60 | 43,448 |
| 2023-11-20 | $14.56 | $14.81 | $14.56 | $14.80 | $14.80 | 55,896 |
| 2023-11-17 | $14.43 | $14.64 | $14.43 | $14.59 | $14.59 | 26,126 |
| 2023-11-16 | $14.29 | $14.38 | $14.20 | $14.33 | $14.33 | 55,632 |
| 2023-11-15 | $14.47 | $14.51 | $14.42 | $14.45 | $14.45 | 85,230 |
| 2023-11-14 | $14.25 | $14.45 | $14.25 | $14.41 | $14.41 | 41,714 |
| 2023-11-13 | $13.95 | $14.09 | $13.94 | $14.02 | $14.02 | 95,674 |
| 2023-11-10 | $13.75 | $13.86 | $13.63 | $13.85 | $13.85 | 52,194 |
| 2023-11-09 | $13.99 | $14.00 | $13.76 | $13.76 | $13.76 | 118,991 |
| 2023-11-08 | $13.79 | $13.93 | $13.75 | $13.82 | $13.82 | 55,903 |
| 2023-11-07 | $14.00 | $14.00 | $13.83 | $13.95 | $13.95 | 356,588 |
| 2023-11-06 | $14.07 | $14.10 | $13.91 | $14.02 | $14.02 | 526,629 |
| 2023-11-03 | $13.82 | $13.93 | $13.78 | $13.87 | $13.87 | 60,675 |
| 2023-11-02 | $13.59 | $13.71 | $13.53 | $13.71 | $13.71 | 97,692 |
| 2023-11-01 | $13.06 | $13.35 | $12.99 | $13.20 | $13.20 | 435,284 |
| 2023-10-31 | $12.89 | $12.90 | $12.77 | $12.83 | $12.83 | 220,922 |
| 2023-10-30 | $12.71 | $12.84 | $12.67 | $12.84 | $12.84 | 80,618 |
| 2023-10-27 | $12.51 | $12.71 | $12.46 | $12.49 | $12.49 | 59,980 |
| 2023-10-26 | $12.68 | $12.73 | $12.58 | $12.60 | $12.60 | 79,005 |
| 2023-10-25 | $12.45 | $12.62 | $12.38 | $12.53 | $12.53 | 67,634 |
| 2023-10-24 | $12.64 | $12.67 | $12.53 | $12.60 | $12.60 | 157,442 |
| 2023-10-23 | $12.68 | $12.86 | $12.68 | $12.71 | $12.71 | 69,047 |
| 2023-10-20 | $12.80 | $12.80 | $12.65 | $12.68 | $12.68 | 53,402 |
| 2023-10-19 | $13.05 | $13.05 | $12.79 | $12.82 | $12.82 | 110,856 |
| 2023-10-18 | $13.32 | $13.32 | $13.08 | $13.20 | $13.20 | 79,261 |
| 2023-10-17 | $13.37 | $13.46 | $13.32 | $13.42 | $13.42 | 98,357 |
| 2023-10-16 | $13.32 | $13.50 | $13.32 | $13.40 | $13.40 | 82,449 |
| 2023-10-13 | $13.41 | $13.41 | $13.20 | $13.20 | $13.20 | 33,376 |
| 2023-10-12 | $13.58 | $13.60 | $13.42 | $13.57 | $13.57 | 31,765 |
| 2023-10-11 | $13.62 | $13.73 | $13.53 | $13.73 | $13.73 | 26,448 |
| 2023-10-10 | $13.43 | $13.60 | $13.42 | $13.46 | $13.46 | 60,670 |
| 2023-10-09 | $13.38 | $13.38 | $13.14 | $13.37 | $13.37 | 40,657 |
| 2023-10-06 | $13.13 | $13.50 | $13.13 | $13.45 | $13.45 | 64,609 |
| 2023-10-05 | $12.87 | $13.00 | $12.82 | $12.91 | $12.91 | 64,561 |
| 2023-10-04 | $12.96 | $12.96 | $12.66 | $12.82 | $12.82 | 72,838 |
| 2023-10-03 | $13.00 | $13.08 | $12.92 | $12.94 | $12.94 | 89,760 |
| 2023-10-02 | $13.40 | $13.41 | $13.03 | $13.07 | $13.07 | 38,541 |
| 2023-09-29 | $13.75 | $13.75 | $13.55 | $13.60 | $13.60 | 44,561 |
| 2023-09-28 | $13.60 | $13.63 | $13.51 | $13.61 | $13.61 | 66,499 |
| 2023-09-27 | $13.59 | $13.60 | $13.45 | $13.57 | $13.57 | 61,145 |
| 2023-09-26 | $13.77 | $13.83 | $13.61 | $13.68 | $13.68 | 50,467 |
| 2023-09-25 | $13.63 | $13.75 | $13.62 | $13.75 | $13.75 | 73,914 |
| 2023-09-22 | $13.96 | $14.00 | $13.85 | $13.85 | $13.85 | 46,271 |
| 2023-09-21 | $14.22 | $14.22 | $13.99 | $14.10 | $14.10 | 22,243 |
| 2023-09-20 | $14.44 | $14.44 | $14.15 | $14.26 | $14.26 | 194,976 |
| 2023-09-19 | $14.21 | $14.22 | $14.01 | $14.13 | $14.13 | 134,212 |
| 2023-09-18 | $14.30 | $14.37 | $14.00 | $14.06 | $14.06 | 85,592 |
| 2023-09-15 | $14.25 | $14.46 | $14.25 | $14.32 | $14.32 | 43,862 |
| 2023-09-14 | $14.05 | $14.41 | $14.05 | $14.41 | $14.41 | 34,688 |
| 2023-09-13 | $14.10 | $14.30 | $14.07 | $14.20 | $14.20 | 31,805 |
| 2023-09-12 | $13.97 | $13.99 | $13.87 | $13.97 | $13.97 | 74,077 |
| 2023-09-11 | $14.04 | $14.06 | $13.94 | $13.95 | $13.95 | 66,302 |
| 2023-09-08 | $13.68 | $13.79 | $13.65 | $13.71 | $13.71 | 45,287 |
| 2023-09-07 | $13.62 | $13.66 | $13.52 | $13.59 | $13.59 | 189,946 |
| 2023-09-06 | $13.60 | $13.70 | $13.54 | $13.60 | $13.60 | 45,894 |
| 2023-09-05 | $14.04 | $14.04 | $13.75 | $13.75 | $13.75 | 73,970 |
| 2023-09-01 | $14.12 | $14.12 | $14.00 | $14.08 | $14.08 | 16,859 |
| 2023-08-31 | $14.16 | $14.22 | $13.94 | $14.07 | $14.07 | 34,830 |
| 2023-08-30 | $14.29 | $14.30 | $14.13 | $14.14 | $14.14 | 26,598 |
| 2023-08-29 | $14.03 | $14.30 | $14.03 | $14.20 | $14.20 | 50,148 |
| 2023-08-28 | $13.72 | $14.02 | $13.71 | $13.89 | $13.89 | 228,656 |
| 2023-08-25 | $13.60 | $13.85 | $13.60 | $13.72 | $13.72 | 33,824 |
| 2023-08-24 | $13.82 | $14.03 | $13.73 | $13.78 | $13.78 | 54,483 |
| 2023-08-23 | $14.25 | $14.41 | $14.25 | $14.38 | $14.01 | 89,472 |
| 2023-08-22 | $14.25 | $14.42 | $14.08 | $14.39 | $14.02 | 279,099 |
| 2023-08-21 | $14.15 | $14.40 | $14.15 | $14.30 | $13.93 | 48,949 |
| 2023-08-18 | $14.20 | $14.34 | $14.13 | $14.15 | $13.79 | 43,711 |
| 2023-08-17 | $14.41 | $14.51 | $14.20 | $14.26 | $13.89 | 51,683 |
| 2023-08-16 | $14.59 | $14.59 | $14.38 | $14.49 | $14.12 | 100,337 |
| 2023-08-15 | $14.60 | $14.76 | $14.60 | $14.67 | $14.29 | 48,894 |
| 2023-08-14 | $14.95 | $15.13 | $14.90 | $15.01 | $14.62 | 64,962 |
| 2023-08-11 | $14.92 | $14.95 | $14.85 | $14.95 | $14.57 | 18,231 |
| 2023-08-10 | $14.84 | $15.18 | $14.84 | $15.05 | $14.66 | 23,364 |
| 2023-08-09 | $14.86 | $14.96 | $14.85 | $14.92 | $14.54 | 20,393 |
| 2023-08-08 | $14.90 | $14.90 | $14.70 | $14.85 | $14.46 | 27,146 |
| 2023-08-07 | $14.92 | $15.00 | $14.87 | $15.00 | $14.62 | 40,196 |
| 2023-08-04 | $14.77 | $14.86 | $14.70 | $14.71 | $14.33 | 16,663 |
| 2023-08-03 | $14.53 | $14.79 | $14.53 | $14.73 | $14.35 | 41,424 |
| 2023-08-02 | $14.89 | $14.89 | $14.51 | $14.66 | $14.28 | 61,651 |
| 2023-08-01 | $15.05 | $15.05 | $14.94 | $15.03 | $14.65 | 55,392 |
| 2023-07-31 | $15.03 | $15.30 | $15.03 | $15.26 | $14.87 | 20,385 |
| 2023-07-28 | $15.32 | $15.52 | $15.25 | $15.28 | $14.89 | 70,450 |
| 2023-07-27 | $15.53 | $15.60 | $15.36 | $15.38 | $14.99 | 35,762 |
| 2023-07-26 | $15.41 | $15.66 | $15.41 | $15.63 | $15.23 | 38,020 |
| 2023-07-25 | $15.40 | $15.54 | $15.34 | $15.45 | $15.05 | 52,461 |
| 2023-07-24 | $15.31 | $15.32 | $15.23 | $15.31 | $14.92 | 18,907 |
| 2023-07-21 | $15.30 | $15.30 | $15.06 | $15.24 | $15.24 | 30,971 |
| 2023-07-20 | $15.49 | $15.49 | $15.28 | $15.38 | $15.38 | 18,001 |
| 2023-07-19 | $15.48 | $15.65 | $15.48 | $15.63 | $15.63 | 33,107 |
| 2023-07-18 | $14.99 | $15.13 | $14.91 | $15.13 | $15.13 | 36,719 |
| 2023-07-17 | $14.96 | $15.11 | $14.92 | $15.03 | $15.03 | 39,392 |
| 2023-07-14 | $15.14 | $15.14 | $14.96 | $15.02 | $15.02 | 234,159 |
| 2023-07-13 | $15.16 | $15.30 | $15.10 | $15.26 | $15.26 | 125,489 |
| 2023-07-12 | $15.29 | $15.30 | $15.10 | $15.18 | $15.18 | 123,998 |
| 2023-07-11 | $14.82 | $15.00 | $14.79 | $14.95 | $14.95 | 377,032 |
| 2023-07-10 | $14.53 | $14.70 | $14.49 | $14.65 | $14.65 | 341,887 |
| 2023-07-07 | $14.07 | $14.54 | $14.07 | $14.48 | $14.48 | 44,237 |
| 2023-07-06 | $14.35 | $14.35 | $14.03 | $14.30 | $14.30 | 37,288 |
| 2023-07-05 | $14.62 | $14.62 | $14.40 | $14.48 | $14.48 | 34,842 |
| 2023-07-03 | $14.74 | $14.80 | $14.74 | $14.78 | $14.78 | 25,565 |
| 2023-06-30 | $14.61 | $14.76 | $14.47 | $14.68 | $14.68 | 14,399 |
| 2023-06-29 | $14.50 | $14.50 | $14.32 | $14.36 | $14.36 | 30,347 |
| 2023-06-28 | $14.65 | $14.66 | $14.52 | $14.58 | $14.58 | 20,437 |
| 2023-06-27 | $14.58 | $14.73 | $14.58 | $14.62 | $14.62 | 47,060 |
| 2023-06-26 | $14.48 | $14.59 | $14.42 | $14.56 | $14.56 | 36,384 |
| 2023-06-23 | $14.44 | $14.55 | $14.35 | $14.39 | $14.39 | 25,305 |
| 2023-06-22 | $14.68 | $14.68 | $14.50 | $14.61 | $14.61 | 64,151 |
| 2023-06-21 | $14.73 | $14.73 | $14.60 | $14.67 | $14.67 | 46,017 |
| 2023-06-20 | $14.96 | $14.96 | $14.80 | $14.95 | $14.95 | 14,873 |
| 2023-06-16 | $15.24 | $15.24 | $14.99 | $14.99 | $14.99 | 16,800 |
| 2023-06-15 | $15.08 | $15.19 | $15.02 | $15.15 | $15.15 | 24,503 |
| 2023-06-14 | $15.39 | $15.40 | $15.17 | $15.34 | $15.34 | 23,308 |
| 2023-06-13 | $15.25 | $15.29 | $15.08 | $15.10 | $15.10 | 51,168 |
| 2023-06-12 | $15.45 | $15.45 | $15.28 | $15.40 | $15.40 | 40,530 |
| 2023-06-09 | $15.36 | $15.43 | $15.30 | $15.38 | $15.38 | 16,483 |
| 2023-06-08 | $15.13 | $15.30 | $15.10 | $15.30 | $15.30 | 15,781 |
| 2023-06-07 | $15.36 | $15.36 | $15.10 | $15.17 | $15.17 | 79,381 |
| 2023-06-06 | $14.87 | $15.29 | $14.85 | $15.29 | $15.29 | 22,388 |
| 2023-06-05 | $14.97 | $14.97 | $14.78 | $14.85 | $14.85 | 45,832 |
| 2023-06-02 | $14.94 | $15.10 | $14.93 | $15.04 | $15.04 | 40,205 |
| 2023-06-01 | $14.50 | $14.66 | $14.50 | $14.62 | $14.62 | 40,438 |
| 2023-05-31 | $14.50 | $14.54 | $14.38 | $14.47 | $14.47 | 51,301 |
| 2023-05-30 | $14.66 | $14.68 | $14.54 | $14.65 | $14.65 | 47,857 |
| 2023-05-26 | $14.30 | $14.42 | $14.10 | $14.42 | $14.42 | 245,602 |
| 2023-05-25 | $14.32 | $14.38 | $14.25 | $14.30 | $14.30 | 123,947 |
| 2023-05-24 | $14.33 | $14.47 | $14.33 | $14.39 | $14.39 | 17,405 |
| 2023-05-23 | $14.91 | $14.98 | $14.79 | $14.84 | $14.84 | 14,571 |
| 2023-05-22 | $14.87 | $14.91 | $14.74 | $14.91 | $14.91 | 21,051 |
| 2023-05-19 | $14.84 | $14.92 | $14.68 | $14.92 | $14.92 | 28,185 |
| 2023-05-18 | $14.59 | $14.62 | $14.49 | $14.62 | $14.62 | 25,642 |
| 2023-05-17 | $14.56 | $14.69 | $14.46 | $14.64 | $14.64 | 30,885 |
| 2023-05-16 | $14.55 | $14.67 | $14.37 | $14.51 | $14.51 | 35,107 |
| 2023-05-15 | $14.60 | $14.77 | $14.57 | $14.73 | $14.73 | 61,677 |
| 2023-05-12 | $14.49 | $14.75 | $14.45 | $14.47 | $14.47 | 618,607 |
| 2023-05-11 | $14.37 | $14.50 | $14.35 | $14.46 | $14.46 | 176,436 |
| 2023-05-10 | $14.41 | $14.42 | $14.23 | $14.28 | $14.28 | 11,792 |
| 2023-05-09 | $14.23 | $14.44 | $14.23 | $14.39 | $14.39 | 50,576 |
| 2023-05-08 | $14.63 | $14.64 | $14.50 | $14.64 | $14.64 | 154,742 |
| 2023-05-05 | $14.26 | $14.61 | $14.26 | $14.47 | $14.47 | 17,545 |
| 2023-05-04 | $14.19 | $14.22 | $13.99 | $14.22 | $14.22 | 53,077 |
| 2023-05-03 | $14.57 | $14.73 | $14.40 | $14.60 | $14.60 | 20,927 |
| 2023-05-02 | $14.51 | $14.51 | $14.26 | $14.47 | $14.47 | 25,296 |
| 2023-05-01 | $14.85 | $15.00 | $14.56 | $14.88 | $14.88 | 34,488 |
| 2023-04-28 | $14.60 | $14.98 | $14.58 | $14.70 | $14.70 | 28,451 |
| 2023-04-27 | $14.75 | $14.86 | $14.68 | $14.81 | $14.81 | 26,432 |
| 2023-04-26 | $15.77 | $15.85 | $15.53 | $15.65 | $14.81 | 21,156 |
| 2023-04-25 | $15.69 | $15.69 | $15.43 | $15.43 | $14.60 | 16,908 |
| 2023-04-24 | $15.84 | $15.99 | $15.84 | $15.89 | $15.03 | 14,303 |
| 2023-04-21 | $15.72 | $15.89 | $15.65 | $15.79 | $14.94 | 40,984 |
| 2023-04-20 | $15.79 | $15.88 | $15.78 | $15.86 | $15.01 | 7,656 |
| 2023-04-19 | $15.76 | $15.87 | $15.75 | $15.82 | $14.97 | 6,836 |
| 2023-04-18 | $15.72 | $15.78 | $15.66 | $15.69 | $14.85 | 19,260 |
| 2023-04-17 | $15.44 | $15.54 | $15.37 | $15.49 | $14.66 | 63,408 |
| 2023-04-14 | $15.70 | $15.71 | $15.55 | $15.56 | $14.73 | 18,099 |
| 2023-04-13 | $15.59 | $15.75 | $15.55 | $15.73 | $14.89 | 8,312 |
| 2023-04-12 | $15.62 | $15.62 | $15.46 | $15.50 | $14.67 | 22,727 |
| 2023-04-11 | $15.45 | $15.60 | $15.45 | $15.57 | $14.74 | 24,347 |
| 2023-04-10 | $15.25 | $15.32 | $15.15 | $15.25 | $14.43 | 20,823 |
| 2023-04-06 | $15.05 | $15.29 | $15.04 | $15.25 | $14.43 | 11,317 |
| 2023-04-05 | $14.74 | $14.90 | $14.63 | $14.80 | $14.01 | 31,399 |
| 2023-04-04 | $15.01 | $15.01 | $14.79 | $14.90 | $14.10 | 34,538 |
| 2023-04-03 | $14.81 | $14.92 | $14.78 | $14.85 | $14.05 | 52,545 |
| 2023-03-31 | $15.10 | $15.10 | $14.90 | $14.95 | $14.15 | 33,844 |
| 2023-03-30 | $15.01 | $15.11 | $14.99 | $15.05 | $14.24 | 63,429 |
| 2023-03-29 | $14.63 | $14.83 | $14.55 | $14.70 | $13.91 | 36,764 |
| 2023-03-28 | $14.11 | $14.32 | $14.11 | $14.20 | $13.44 | 108,658 |
| 2023-03-27 | $14.25 | $14.47 | $14.13 | $14.35 | $13.58 | 58,507 |
| 2023-03-24 | $13.87 | $14.36 | $13.85 | $14.13 | $13.37 | 34,003 |
| 2023-03-23 | $14.27 | $14.33 | $13.94 | $14.02 | $13.27 | 39,993 |
| 2023-03-22 | $14.58 | $14.69 | $14.43 | $14.65 | $13.87 | 37,623 |
| 2023-03-21 | $14.69 | $14.74 | $14.56 | $14.64 | $13.86 | 68,555 |
| 2023-03-20 | $13.75 | $14.35 | $13.74 | $14.20 | $13.44 | 43,513 |
| 2023-03-17 | $13.93 | $14.21 | $13.77 | $13.77 | $13.77 | 64,037 |
| 2023-03-16 | $14.01 | $14.53 | $13.91 | $14.41 | $14.41 | 70,678 |
| 2023-03-15 | $13.97 | $14.29 | $13.95 | $14.09 | $14.09 | 107,407 |
| 2023-03-14 | $15.00 | $15.00 | $14.77 | $14.87 | $14.87 | 36,992 |
| 2023-03-13 | $14.60 | $14.82 | $14.59 | $14.78 | $14.78 | 45,331 |
| 2023-03-10 | $15.24 | $15.32 | $15.05 | $15.10 | $15.10 | 10,062 |
| 2023-03-09 | $15.76 | $15.77 | $15.53 | $15.55 | $15.55 | 29,124 |
| 2023-03-08 | $15.63 | $15.69 | $15.46 | $15.56 | $15.56 | 16,586 |
| 2023-03-07 | $16.15 | $16.17 | $15.61 | $16.00 | $16.00 | 18,783 |
| 2023-03-06 | $15.85 | $15.99 | $15.84 | $15.93 | $15.93 | 24,482 |
| 2023-03-03 | $15.46 | $16.00 | $15.46 | $16.00 | $16.00 | 17,171 |
| 2023-03-02 | $15.35 | $15.38 | $15.26 | $15.35 | $15.35 | 14,136 |
| 2023-03-01 | $15.50 | $15.57 | $15.37 | $15.52 | $15.52 | 31,416 |
| 2023-02-28 | $15.45 | $15.54 | $15.42 | $15.42 | $15.42 | 23,142 |
| 2023-02-27 | $15.70 | $15.70 | $15.40 | $15.44 | $15.44 | 63,384 |
| 2023-02-24 | $15.10 | $15.21 | $15.09 | $15.20 | $15.20 | 4,442 |
| 2023-02-23 | $15.40 | $15.50 | $15.17 | $15.33 | $15.33 | 17,507 |
| 2023-02-22 | $15.25 | $15.46 | $15.12 | $15.19 | $15.19 | 19,862 |
| 2023-02-21 | $15.63 | $15.63 | $15.40 | $15.45 | $15.45 | 63,448 |
| 2023-02-17 | $15.61 | $15.75 | $15.58 | $15.75 | $15.75 | 12,369 |
| 2023-02-16 | $15.54 | $15.73 | $15.52 | $15.53 | $15.53 | 9,534 |
| 2023-02-15 | $15.50 | $15.63 | $15.42 | $15.60 | $15.60 | 6,812 |
| 2023-02-14 | $15.42 | $15.68 | $15.42 | $15.63 | $15.63 | 66,781 |
| 2023-02-13 | $15.35 | $15.53 | $15.34 | $15.49 | $15.49 | 10,699 |
| 2023-02-10 | $15.30 | $15.40 | $15.28 | $15.35 | $15.35 | 18,017 |
| 2023-02-09 | $15.56 | $15.62 | $15.43 | $15.48 | $15.48 | 9,776 |
| 2023-02-08 | $15.39 | $15.42 | $15.31 | $15.38 | $15.38 | 16,653 |
| 2023-02-07 | $15.19 | $15.63 | $15.17 | $15.39 | $15.39 | 20,498 |
| 2023-02-06 | $15.87 | $15.87 | $15.36 | $15.50 | $15.50 | 20,051 |
| 2023-02-03 | $15.70 | $15.85 | $15.64 | $15.70 | $15.70 | 17,462 |
| 2023-02-02 | $15.91 | $16.01 | $15.84 | $15.86 | $15.86 | 12,344 |
| 2023-02-01 | $15.71 | $15.95 | $15.63 | $15.95 | $15.95 | 12,264 |
| 2023-01-31 | $15.62 | $15.85 | $15.57 | $15.73 | $15.73 | 46,085 |
| 2023-01-30 | $16.04 | $16.04 | $15.65 | $15.78 | $15.78 | 25,487 |
| 2023-01-27 | $16.02 | $16.19 | $16.02 | $16.17 | $16.17 | 6,906 |
| 2023-01-26 | $16.13 | $16.21 | $16.04 | $16.21 | $16.21 | 8,942 |
| 2023-01-25 | $16.35 | $16.35 | $15.94 | $16.10 | $16.10 | 78,726 |
| 2023-01-24 | $16.00 | $16.09 | $15.99 | $16.03 | $16.03 | 4,998 |
| 2023-01-23 | $15.89 | $15.94 | $15.75 | $15.90 | $15.90 | 9,649 |
| 2023-01-20 | $16.00 | $16.00 | $15.74 | $15.89 | $15.89 | 9,722 |
| 2023-01-19 | $15.90 | $15.90 | $15.66 | $15.73 | $15.73 | 17,142 |
| 2023-01-18 | $16.09 | $16.11 | $15.89 | $15.89 | $15.89 | 12,926 |
| 2023-01-17 | $15.90 | $15.92 | $15.70 | $15.84 | $15.84 | 7,853 |
| 2023-01-13 | $15.84 | $15.89 | $15.76 | $15.88 | $15.88 | 20,422 |
| 2023-01-12 | $15.77 | $15.93 | $15.67 | $15.89 | $15.89 | 17,073 |
| 2023-01-11 | $15.25 | $15.37 | $15.21 | $15.37 | $15.37 | 28,829 |
| 2023-01-10 | $15.67 | $15.86 | $15.63 | $15.74 | $15.74 | 23,269 |
| 2023-01-09 | $15.92 | $15.95 | $15.77 | $15.78 | $15.78 | 8,916 |
| 2023-01-06 | $15.35 | $15.65 | $15.32 | $15.65 | $15.65 | 18,113 |
| 2023-01-05 | $15.32 | $15.39 | $15.29 | $15.35 | $15.35 | 10,855 |
| 2023-01-04 | $15.33 | $15.49 | $15.31 | $15.43 | $15.43 | 11,068 |
| 2023-01-03 | $15.18 | $15.21 | $15.03 | $15.12 | $15.12 | 58,364 |
| 2022-12-30 | $15.38 | $15.42 | $15.11 | $15.11 | $15.11 | 24,097 |
| 2022-12-29 | $15.11 | $15.22 | $15.11 | $15.20 | $15.20 | 54,518 |
| 2022-12-28 | $15.30 | $15.30 | $15.01 | $15.01 | $15.01 | 31,441 |
| 2022-12-27 | $15.69 | $15.69 | $15.15 | $15.15 | $15.15 | 17,894 |
| 2022-12-23 | $14.90 | $15.11 | $14.90 | $15.11 | $15.11 | 11,552 |
| 2022-12-22 | $15.02 | $15.02 | $14.86 | $15.01 | $15.01 | 30,232 |
| 2022-12-21 | $15.18 | $15.33 | $15.17 | $15.25 | $15.25 | 78,680 |
| 2022-12-20 | $14.93 | $15.03 | $14.93 | $14.96 | $14.96 | 62,444 |
| 2022-12-19 | $15.13 | $15.13 | $14.90 | $14.97 | $14.97 | 32,854 |
| 2022-12-16 | $15.08 | $15.08 | $14.85 | $15.04 | $15.04 | 23,740 |
| 2022-12-15 | $15.69 | $15.69 | $15.44 | $15.51 | $15.51 | 22,223 |
| 2022-12-14 | $15.96 | $16.15 | $15.90 | $16.12 | $16.12 | 9,540 |
| 2022-12-13 | $16.16 | $16.17 | $15.84 | $15.89 | $15.89 | 13,712 |
| 2022-12-12 | $15.49 | $15.61 | $15.40 | $15.50 | $15.50 | 19,421 |
| 2022-12-09 | $15.58 | $15.70 | $15.56 | $15.57 | $15.57 | 17,168 |
| 2022-12-08 | $15.47 | $15.56 | $15.33 | $15.40 | $15.40 | 16,956 |
| 2022-12-07 | $15.50 | $15.58 | $15.41 | $15.51 | $15.51 | 32,340 |
| 2022-12-06 | $15.63 | $15.66 | $15.43 | $15.51 | $15.51 | 23,955 |
| 2022-12-05 | $15.75 | $15.75 | $15.41 | $15.45 | $15.45 | 10,966 |
| 2022-12-02 | $15.51 | $15.67 | $15.51 | $15.62 | $15.62 | 8,973 |
| 2022-12-01 | $15.70 | $15.83 | $15.52 | $15.58 | $15.58 | 13,947 |
| 2022-11-30 | $15.21 | $15.32 | $14.94 | $15.32 | $15.32 | 22,484 |
| 2022-11-29 | $15.25 | $15.32 | $15.13 | $15.23 | $15.23 | 26,051 |
| 2022-11-28 | $15.48 | $15.48 | $15.26 | $15.29 | $15.29 | 21,676 |
| 2022-11-25 | $15.65 | $15.82 | $15.60 | $15.71 | $15.71 | 11,112 |
| 2022-11-23 | $15.58 | $15.72 | $15.58 | $15.71 | $15.71 | 18,211 |
| 2022-11-22 | $15.36 | $15.49 | $15.28 | $15.40 | $15.40 | 21,002 |
| 2022-11-21 | $15.46 | $15.50 | $15.25 | $15.50 | $15.50 | 41,103 |
| 2022-11-18 | $15.79 | $15.81 | $15.47 | $15.56 | $15.56 | 39,132 |
| 2022-11-17 | $14.93 | $15.18 | $14.90 | $15.18 | $15.18 | 22,810 |
| 2022-11-16 | $14.70 | $14.82 | $14.70 | $14.79 | $14.79 | 10,600 |
| 2022-11-15 | $14.81 | $14.81 | $14.44 | $14.66 | $14.66 | 17,730 |
| 2022-11-14 | $14.70 | $14.70 | $14.55 | $14.56 | $14.56 | 36,049 |
| 2022-11-11 | $14.85 | $14.95 | $14.73 | $14.86 | $14.86 | 23,211 |
| 2022-11-10 | $14.03 | $14.69 | $14.03 | $14.46 | $14.46 | 29,269 |
| 2022-11-09 | $13.47 | $13.69 | $13.29 | $13.29 | $13.29 | 12,918 |
| 2022-11-08 | $13.74 | $13.94 | $13.65 | $13.83 | $13.83 | 44,524 |
| 2022-11-07 | $13.78 | $14.00 | $13.70 | $13.79 | $13.79 | 23,687 |
| 2022-11-04 | $13.36 | $13.63 | $13.32 | $13.62 | $13.62 | 22,685 |
| 2022-11-03 | $12.82 | $13.12 | $12.77 | $13.00 | $13.00 | 52,825 |
| 2022-11-02 | $13.53 | $13.81 | $13.41 | $13.49 | $13.49 | 23,977 |
| 2022-11-01 | $13.69 | $13.69 | $13.44 | $13.50 | $13.50 | 76,557 |
| 2022-10-31 | $13.50 | $13.55 | $13.35 | $13.39 | $13.39 | 31,144 |
| 2022-10-28 | $13.37 | $13.51 | $13.28 | $13.51 | $13.51 | 53,124 |
| 2022-10-27 | $13.44 | $13.77 | $13.36 | $13.38 | $13.38 | 96,733 |
| 2022-10-26 | $13.59 | $13.76 | $13.49 | $13.64 | $13.64 | 36,357 |
| 2022-10-25 | $13.25 | $13.68 | $13.25 | $13.60 | $13.60 | 163,939 |
| 2022-10-24 | $13.18 | $13.44 | $13.06 | $13.20 | $13.20 | 103,370 |
| 2022-10-21 | $12.66 | $13.21 | $12.59 | $13.01 | $13.01 | 33,566 |
| 2022-10-20 | $12.90 | $13.07 | $12.82 | $12.86 | $12.86 | 67,167 |
| 2022-10-19 | $12.76 | $12.84 | $12.72 | $12.84 | $12.84 | 37,129 |
| 2022-10-18 | $13.05 | $13.14 | $12.81 | $12.96 | $12.96 | 135,699 |
| 2022-10-17 | $13.01 | $13.24 | $12.86 | $12.86 | $12.86 | 48,327 |
| 2022-10-14 | $12.58 | $12.69 | $12.17 | $12.23 | $12.23 | 59,449 |
| 2022-10-13 | $11.79 | $12.58 | $11.72 | $12.40 | $12.40 | 169,240 |
| 2022-10-12 | $11.29 | $11.50 | $11.18 | $11.41 | $11.41 | 91,398 |
| 2022-10-11 | $11.98 | $12.00 | $11.55 | $11.64 | $11.64 | 205,441 |
| 2022-10-10 | $12.55 | $12.56 | $12.32 | $12.45 | $12.45 | 57,880 |
| 2022-10-07 | $12.38 | $12.43 | $12.25 | $12.30 | $12.30 | 98,716 |
| 2022-10-06 | $12.72 | $12.72 | $12.45 | $12.50 | $12.50 | 79,287 |
| 2022-10-05 | $12.91 | $12.97 | $12.63 | $12.89 | $12.89 | 40,137 |
| 2022-10-04 | $13.30 | $13.74 | $13.21 | $13.48 | $13.48 | 271,314 |
| 2022-10-03 | $12.19 | $12.65 | $12.10 | $12.64 | $12.64 | 74,444 |
| 2022-09-30 | $11.98 | $12.25 | $11.93 | $12.03 | $12.03 | 163,850 |
| 2022-09-29 | $11.69 | $11.84 | $11.48 | $11.81 | $11.81 | 147,215 |
| 2022-09-28 | $11.57 | $12.18 | $11.47 | $12.15 | $12.15 | 155,868 |
| 2022-09-27 | $12.74 | $12.82 | $12.38 | $12.50 | $12.50 | 275,466 |
| 2022-09-26 | $13.04 | $13.19 | $12.81 | $12.94 | $12.94 | 107,113 |
| 2022-09-23 | $13.70 | $13.71 | $13.26 | $13.35 | $13.35 | 61,863 |
| 2022-09-22 | $14.65 | $14.66 | $14.29 | $14.38 | $14.38 | 27,911 |
| 2022-09-21 | $14.67 | $15.00 | $14.55 | $14.58 | $14.58 | 55,092 |
| 2022-09-20 | $14.80 | $14.90 | $14.58 | $14.69 | $14.69 | 54,234 |
| 2022-09-19 | $14.56 | $15.44 | $14.56 | $15.15 | $15.15 | 38,112 |
| 2022-09-16 | $15.02 | $15.09 | $14.84 | $14.89 | $14.89 | 31,437 |
| 2022-09-15 | $15.09 | $15.13 | $14.98 | $15.00 | $15.00 | 25,378 |
| 2022-09-14 | $14.95 | $15.07 | $14.93 | $15.02 | $15.02 | 24,153 |
| 2022-09-13 | $15.20 | $15.26 | $14.90 | $14.90 | $14.90 | 55,859 |
| 2022-09-12 | $15.52 | $15.63 | $15.44 | $15.46 | $15.46 | 90,625 |
| 2022-09-09 | $15.06 | $15.28 | $15.01 | $15.21 | $15.21 | 26,773 |
| 2022-09-08 | $14.56 | $14.81 | $14.48 | $14.73 | $14.73 | 54,219 |
| 2022-09-07 | $14.56 | $14.77 | $14.56 | $14.77 | $14.77 | 89,800 |
| 2022-09-06 | $14.94 | $14.94 | $14.74 | $14.77 | $14.77 | 49,089 |
| 2022-09-02 | $14.51 | $14.84 | $14.36 | $14.36 | $14.36 | 37,657 |
| 2022-09-01 | $14.36 | $14.36 | $14.07 | $14.30 | $14.30 | 78,996 |
| 2022-08-31 | $14.65 | $14.73 | $14.60 | $14.67 | $14.67 | 34,014 |
| 2022-08-30 | $14.88 | $14.88 | $14.75 | $14.75 | $14.75 | 156,197 |
| 2022-08-29 | $14.24 | $15.00 | $14.24 | $14.75 | $14.75 | 72,247 |
| 2022-08-26 | $15.45 | $15.46 | $14.94 | $14.97 | $14.97 | 28,103 |
| 2022-08-25 | $15.24 | $15.35 | $15.23 | $15.33 | $15.33 | 38,142 |
| 2022-08-24 | $15.47 | $15.50 | $15.13 | $15.37 | $15.37 | 34,064 |
| 2022-08-23 | $15.68 | $15.93 | $15.60 | $15.65 | $15.65 | 30,902 |
| 2022-08-22 | $15.95 | $15.95 | $15.45 | $15.51 | $15.51 | 27,295 |
| 2022-08-19 | $16.11 | $16.12 | $15.92 | $16.01 | $16.01 | 16,416 |
| 2022-08-18 | $16.31 | $16.31 | $16.15 | $16.18 | $16.18 | 1,041,259 |
| 2022-08-17 | $17.04 | $17.19 | $16.91 | $16.97 | $16.63 | 34,778 |
| 2022-08-16 | $17.18 | $17.34 | $17.18 | $17.28 | $16.94 | 21,399 |
| 2022-08-15 | $17.24 | $17.30 | $17.13 | $17.23 | $16.89 | 11,488 |
| 2022-08-12 | $17.23 | $17.42 | $17.23 | $17.32 | $16.98 | 20,846 |
| 2022-08-11 | $17.29 | $17.47 | $17.23 | $17.23 | $16.89 | 448,899 |
| 2022-08-10 | $17.35 | $17.63 | $17.35 | $17.44 | $17.09 | 73,872 |
| 2022-08-09 | $16.58 | $16.68 | $16.49 | $16.62 | $16.29 | 25,720 |
| 2022-08-08 | $16.76 | $16.81 | $16.41 | $16.55 | $16.22 | 43,753 |
| 2022-08-05 | $16.63 | $16.63 | $16.42 | $16.55 | $16.22 | 35,367 |
| 2022-08-04 | $16.52 | $16.89 | $16.49 | $16.70 | $16.37 | 24,370 |
| 2022-08-03 | $16.42 | $16.66 | $16.39 | $16.55 | $16.22 | 31,706 |
| 2022-08-02 | $16.45 | $16.45 | $16.25 | $16.29 | $15.97 | 60,920 |
| 2022-08-01 | $16.48 | $16.62 | $16.38 | $16.45 | $16.12 | 25,417 |
| 2022-07-29 | $16.01 | $16.37 | $16.01 | $16.25 | $15.93 | 12,301 |
| 2022-07-28 | $16.02 | $16.03 | $15.84 | $16.03 | $15.71 | 18,050 |
| 2022-07-27 | $15.82 | $16.07 | $15.56 | $16.07 | $15.75 | 15,983 |
| 2022-07-26 | $15.62 | $15.66 | $15.41 | $15.66 | $15.35 | 36,276 |
| 2022-07-25 | $15.87 | $15.87 | $15.56 | $15.69 | $15.37 | 43,813 |
| 2022-07-22 | $15.85 | $15.90 | $15.56 | $15.60 | $15.29 | 26,974 |
| 2022-07-21 | $15.58 | $15.89 | $15.55 | $15.89 | $15.57 | 19,768 |
| 2022-07-20 | $15.61 | $15.66 | $15.36 | $15.58 | $15.27 | 69,086 |
| 2022-07-19 | $15.29 | $15.67 | $15.29 | $15.64 | $15.33 | 65,822 |
| 2022-07-18 | $15.27 | $15.33 | $15.00 | $15.02 | $14.72 | 59,959 |
| 2022-07-15 | $14.58 | $14.83 | $14.56 | $14.82 | $14.52 | 17,672 |
| 2022-07-14 | $14.52 | $14.52 | $14.27 | $14.47 | $14.18 | 54,422 |
| 2022-07-13 | $14.80 | $14.96 | $14.68 | $14.85 | $14.55 | 40,648 |
| 2022-07-12 | $14.85 | $15.16 | $14.85 | $14.97 | $14.67 | 41,833 |
| 2022-07-11 | $14.97 | $14.97 | $14.60 | $14.82 | $14.52 | 90,559 |
| 2022-07-08 | $14.85 | $14.98 | $14.83 | $14.94 | $14.64 | 15,056 |
| 2022-07-07 | $14.69 | $14.90 | $14.68 | $14.88 | $14.58 | 150,598 |
| 2022-07-06 | $14.23 | $14.29 | $14.13 | $14.23 | $13.95 | 118,857 |
| 2022-07-05 | $14.34 | $14.41 | $14.21 | $14.41 | $14.12 | 101,684 |
| 2022-07-01 | $14.89 | $15.10 | $14.78 | $15.09 | $14.79 | 57,996 |
| 2022-06-30 | $14.90 | $15.00 | $14.78 | $14.95 | $14.65 | 50,801 |
| 2022-06-29 | $15.32 | $15.34 | $15.10 | $15.31 | $15.01 | 295,066 |
| 2022-06-28 | $15.68 | $15.79 | $15.46 | $15.56 | $15.25 | 73,949 |
| 2022-06-27 | $15.28 | $15.45 | $15.21 | $15.33 | $15.02 | 52,762 |
| 2022-06-24 | $15.12 | $15.40 | $15.05 | $15.38 | $15.07 | 25,093 |
| 2022-06-23 | $14.79 | $14.84 | $14.65 | $14.84 | $14.54 | 82,207 |
| 2022-06-22 | $14.87 | $15.06 | $14.75 | $14.99 | $14.69 | 71,864 |
| 2022-06-21 | $15.20 | $15.38 | $15.10 | $15.14 | $14.84 | 49,101 |
| 2022-06-17 | $15.16 | $15.44 | $14.96 | $15.05 | $14.75 | 43,618 |
| 2022-06-16 | $15.20 | $15.34 | $14.95 | $15.27 | $14.97 | 104,313 |
| 2022-06-15 | $15.26 | $15.64 | $15.21 | $15.40 | $15.09 | 101,211 |
| 2022-06-14 | $14.85 | $14.86 | $14.60 | $14.71 | $14.42 | 136,866 |
| 2022-06-13 | $14.94 | $15.10 | $14.82 | $14.96 | $14.66 | 114,667 |
| 2022-06-10 | $15.50 | $15.51 | $15.19 | $15.35 | $15.04 | 84,530 |
| 2022-06-09 | $16.26 | $16.32 | $16.10 | $16.12 | $15.80 | 84,240 |
| 2022-06-08 | $16.42 | $16.53 | $16.23 | $16.29 | $15.97 | 26,998 |
| 2022-06-07 | $16.03 | $16.50 | $16.03 | $16.47 | $16.14 | 99,364 |
| 2022-06-06 | $16.34 | $16.56 | $16.26 | $16.29 | $15.97 | 49,416 |
| 2022-06-03 | $16.83 | $16.83 | $15.99 | $16.39 | $16.06 | 16,226 |
| 2022-06-02 | $15.85 | $16.60 | $15.85 | $16.45 | $16.12 | 88,623 |
| 2022-06-01 | $16.12 | $16.18 | $15.88 | $15.96 | $15.64 | 73,395 |
| 2022-05-31 | $16.36 | $16.80 | $16.33 | $16.36 | $16.03 | 406,354 |
| 2022-05-27 | $16.54 | $16.63 | $16.46 | $16.53 | $16.53 | 25,929 |
| 2022-05-26 | $16.13 | $16.27 | $16.12 | $16.25 | $16.25 | 43,032 |
| 2022-05-25 | $15.83 | $15.96 | $15.77 | $15.92 | $15.92 | 57,900 |
| 2022-05-24 | $16.06 | $16.36 | $15.75 | $15.88 | $15.88 | 64,843 |
| 2022-05-23 | $16.02 | $16.29 | $15.98 | $16.11 | $16.11 | 48,121 |
| 2022-05-20 | $15.94 | $15.94 | $15.47 | $15.70 | $15.70 | 31,546 |
| 2022-05-19 | $15.44 | $15.61 | $15.32 | $15.43 | $15.43 | 29,003 |
| 2022-05-18 | $15.96 | $15.96 | $15.51 | $15.54 | $15.54 | 46,368 |
| 2022-05-17 | $16.21 | $16.21 | $16.00 | $16.08 | $16.08 | 98,158 |
| 2022-05-16 | $15.31 | $15.63 | $15.30 | $15.56 | $15.56 | 66,476 |
| 2022-05-13 | $15.10 | $15.34 | $15.00 | $15.21 | $15.21 | 39,321 |
| 2022-05-12 | $14.56 | $15.05 | $14.40 | $14.51 | $14.51 | 96,580 |
| 2022-05-11 | $14.81 | $15.04 | $14.53 | $14.53 | $14.53 | 58,726 |
| 2022-05-10 | $15.14 | $15.14 | $14.50 | $14.76 | $14.76 | 159,030 |
| 2022-05-09 | $14.84 | $14.94 | $14.44 | $14.44 | $14.44 | 128,419 |
| 2022-05-06 | $15.26 | $15.26 | $14.87 | $14.93 | $14.93 | 305,336 |
| 2022-05-05 | $15.78 | $15.79 | $15.40 | $15.52 | $15.52 | 89,354 |
| 2022-05-04 | $16.00 | $16.19 | $15.70 | $16.19 | $16.19 | 51,327 |
| 2022-05-03 | $16.03 | $16.10 | $15.98 | $15.99 | $15.99 | 167,959 |
| 2022-05-02 | $16.00 | $16.00 | $15.73 | $15.80 | $15.80 | 77,750 |
| 2022-04-29 | $16.04 | $16.13 | $15.73 | $15.73 | $15.73 | 44,987 |
| 2022-04-28 | $15.93 | $15.98 | $15.68 | $15.82 | $15.82 | 96,426 |
| 2022-04-27 | $15.81 | $15.81 | $15.58 | $15.67 | $15.67 | 51,246 |
| 2022-04-26 | $16.39 | $16.41 | $15.83 | $15.99 | $15.99 | 155,549 |
| 2022-04-25 | $16.56 | $16.70 | $16.36 | $16.66 | $16.66 | 63,662 |
| 2022-04-22 | $17.17 | $17.21 | $16.95 | $17.21 | $17.21 | 46,433 |
| 2022-04-21 | $17.85 | $17.86 | $17.62 | $17.69 | $17.69 | 29,101 |
| 2022-04-20 | $18.49 | $18.69 | $18.47 | $18.68 | $17.85 | 24,210 |
| 2022-04-19 | $18.18 | $18.27 | $18.04 | $18.27 | $17.46 | 47,801 |
| 2022-04-18 | $18.05 | $18.46 | $18.05 | $18.35 | $17.53 | 43,413 |
| 2022-04-14 | $18.22 | $18.39 | $18.12 | $18.20 | $17.39 | 22,144 |
| 2022-04-13 | $17.75 | $18.07 | $17.75 | $18.07 | $17.27 | 23,396 |
| 2022-04-12 | $17.98 | $18.14 | $17.80 | $17.89 | $17.10 | 49,959 |
| 2022-04-11 | $17.93 | $18.07 | $17.90 | $18.00 | $17.20 | 41,675 |
| 2022-04-08 | $17.80 | $18.00 | $17.72 | $17.79 | $17.00 | 43,023 |
| 2022-04-07 | $17.92 | $17.97 | $17.65 | $17.96 | $17.16 | 31,803 |
| 2022-04-06 | $17.96 | $18.06 | $17.84 | $17.95 | $17.15 | 35,115 |
| 2022-04-05 | $18.22 | $18.28 | $18.03 | $18.11 | $17.31 | 39,540 |
| 2022-04-04 | $18.06 | $18.13 | $17.98 | $18.10 | $17.30 | 38,894 |
| 2022-04-01 | $18.22 | $18.28 | $18.05 | $18.19 | $17.38 | 23,520 |
| 2022-03-31 | $18.27 | $18.27 | $18.12 | $18.12 | $17.32 | 31,084 |
| 2022-03-30 | $18.43 | $18.43 | $18.18 | $18.18 | $17.37 | 23,891 |
| 2022-03-29 | $18.86 | $18.89 | $18.47 | $18.70 | $17.87 | 58,292 |
| 2022-03-28 | $18.11 | $18.15 | $17.99 | $18.14 | $17.33 | 48,905 |
| 2022-03-25 | $18.01 | $18.15 | $17.95 | $18.15 | $17.34 | 33,463 |
| 2022-03-24 | $18.21 | $18.41 | $18.19 | $18.31 | $17.50 | 23,476 |
| 2022-03-23 | $18.55 | $18.61 | $18.28 | $18.35 | $17.53 | 44,918 |
| 2022-03-22 | $18.60 | $18.89 | $18.59 | $18.85 | $18.01 | 78,800 |
| 2022-03-21 | $18.28 | $18.32 | $18.01 | $18.22 | $17.41 | 20,389 |
| 2022-03-18 | $18.19 | $18.46 | $18.03 | $18.41 | $17.59 | 27,577 |
| 2022-03-17 | $18.07 | $18.41 | $18.03 | $18.31 | $17.50 | 18,100 |
| 2022-03-16 | $18.03 | $18.30 | $17.83 | $18.30 | $17.49 | 36,282 |
| 2022-03-15 | $17.67 | $17.67 | $17.30 | $17.41 | $16.63 | 112,621 |
| 2022-03-14 | $17.58 | $17.76 | $17.39 | $17.42 | $16.64 | 73,266 |
| 2022-03-11 | $17.34 | $17.34 | $16.94 | $16.99 | $16.23 | 30,805 |
| 2022-03-10 | $16.86 | $17.25 | $16.86 | $17.15 | $16.39 | 39,289 |
| 2022-03-09 | $17.09 | $17.70 | $17.09 | $17.43 | $16.66 | 61,795 |
| 2022-03-08 | $16.54 | $17.04 | $16.24 | $16.37 | $15.64 | 96,446 |
| 2022-03-07 | $16.18 | $16.30 | $15.69 | $15.76 | $15.06 | 113,102 |
| 2022-03-04 | $16.64 | $16.64 | $16.21 | $16.41 | $15.68 | 98,927 |
| 2022-03-03 | $17.90 | $17.90 | $17.47 | $17.54 | $16.76 | 49,348 |
| 2022-03-02 | $18.10 | $18.24 | $17.95 | $18.16 | $17.35 | 24,076 |
| 2022-03-01 | $18.14 | $18.14 | $17.64 | $17.92 | $17.12 | 207,544 |
| 2022-02-28 | $18.26 | $18.92 | $18.26 | $18.82 | $17.98 | 30,869 |
| 2022-02-25 | $18.97 | $19.33 | $18.97 | $19.33 | $18.47 | 26,007 |
| 2022-02-24 | $18.34 | $18.45 | $18.05 | $18.36 | $17.54 | 57,333 |
| 2022-02-23 | $19.71 | $19.73 | $19.33 | $19.39 | $18.53 | 18,260 |
| 2022-02-22 | $19.44 | $19.45 | $19.27 | $19.33 | $18.47 | 22,040 |
| 2022-02-18 | $18.95 | $18.99 | $18.82 | $18.86 | $18.02 | 12,483 |
| 2022-02-17 | $18.93 | $19.00 | $18.81 | $18.91 | $18.07 | 46,380 |
| 2022-02-16 | $19.10 | $19.23 | $19.03 | $19.22 | $18.37 | 12,454 |
| 2022-02-15 | $18.96 | $19.21 | $18.96 | $19.13 | $18.28 | 38,081 |
| 2022-02-14 | $18.87 | $18.87 | $18.57 | $18.70 | $17.87 | 51,302 |
| 2022-02-11 | $19.37 | $19.45 | $19.10 | $19.10 | $18.25 | 12,920 |
| 2022-02-10 | $19.67 | $19.82 | $19.57 | $19.57 | $18.70 | 60,175 |
| 2022-02-09 | $19.86 | $19.89 | $19.79 | $19.89 | $19.01 | 18,017 |
| 2022-02-08 | $19.88 | $19.98 | $19.72 | $19.74 | $18.86 | 17,450 |
| 2022-02-07 | $19.77 | $19.77 | $19.37 | $19.59 | $18.72 | 19,769 |
| 2022-02-04 | $19.62 | $19.90 | $19.56 | $19.80 | $18.92 | 37,330 |
| 2022-02-03 | $20.44 | $20.44 | $19.99 | $20.12 | $19.23 | 12,124 |
| 2022-02-02 | $20.15 | $20.23 | $20.07 | $20.17 | $19.27 | 18,017 |
| 2022-02-01 | $19.93 | $20.02 | $19.83 | $20.00 | $19.11 | 14,717 |
| 2022-01-31 | $19.66 | $19.85 | $19.61 | $19.80 | $18.92 | 23,064 |
| 2022-01-28 | $19.49 | $19.49 | $19.12 | $19.41 | $18.55 | 18,342 |
| 2022-01-27 | $19.85 | $19.94 | $19.55 | $19.65 | $18.78 | 22,439 |
| 2022-01-26 | $19.99 | $20.04 | $19.49 | $19.58 | $18.71 | 46,617 |
| 2022-01-25 | $19.51 | $19.76 | $19.20 | $19.76 | $18.88 | 28,216 |
| 2022-01-24 | $19.49 | $19.62 | $19.19 | $19.62 | $18.75 | 23,442 |
| 2022-01-21 | $20.17 | $20.21 | $19.96 | $20.02 | $19.13 | 23,621 |
| 2022-01-20 | $20.68 | $20.98 | $20.57 | $20.65 | $19.73 | 20,373 |
| 2022-01-19 | $20.88 | $20.88 | $20.68 | $20.74 | $19.82 | 65,859 |
| 2022-01-18 | $20.84 | $21.00 | $20.78 | $20.90 | $19.97 | 35,275 |
| 2022-01-14 | $20.72 | $20.77 | $20.65 | $20.77 | $19.85 | 20,108 |
| 2022-01-13 | $20.83 | $20.92 | $20.81 | $20.81 | $19.89 | 21,113 |
| 2022-01-12 | $21.18 | $21.18 | $20.88 | $20.97 | $20.04 | 49,623 |
| 2022-01-11 | $21.17 | $21.50 | $21.08 | $21.50 | $20.54 | 35,180 |
| 2022-01-10 | $21.17 | $21.23 | $20.99 | $21.23 | $20.29 | 31,013 |
| 2022-01-07 | $21.05 | $21.36 | $21.05 | $21.35 | $20.40 | 37,830 |
| 2022-01-06 | $20.43 | $20.84 | $20.38 | $20.75 | $19.83 | 31,317 |
| 2022-01-05 | $20.94 | $20.95 | $20.71 | $20.72 | $19.80 | 41,099 |
| 2022-01-04 | $20.96 | $21.03 | $20.84 | $21.03 | $20.10 | 11,901 |
| 2022-01-03 | $20.52 | $20.80 | $20.52 | $20.80 | $19.88 | 9,561 |
| 2021-12-31 | $20.39 | $20.62 | $20.30 | $20.62 | $19.70 | 4,399 |
| 2021-12-30 | $20.49 | $20.49 | $20.33 | $20.33 | $19.43 | 15,870 |
| 2021-12-29 | $20.45 | $20.49 | $20.23 | $20.49 | $19.58 | 25,336 |
| 2021-12-28 | $20.38 | $20.62 | $20.25 | $20.62 | $19.70 | 12,420 |
| 2021-12-27 | $20.48 | $20.63 | $20.06 | $20.24 | $19.34 | 11,466 |
| 2021-12-23 | $19.99 | $20.28 | $19.99 | $20.15 | $19.25 | 14,385 |
| 2021-12-22 | $19.65 | $19.93 | $19.65 | $19.93 | $19.04 | 20,274 |
| 2021-12-21 | $19.27 | $19.69 | $19.27 | $19.69 | $18.82 | 23,070 |
| 2021-12-20 | $19.23 | $19.23 | $19.06 | $19.13 | $18.28 | 52,997 |
| 2021-12-17 | $19.45 | $19.47 | $19.31 | $19.36 | $18.50 | 17,846 |
| 2021-12-16 | $19.89 | $19.89 | $19.68 | $19.68 | $18.81 | 11,335 |
| 2021-12-15 | $19.66 | $19.66 | $19.43 | $19.64 | $18.77 | 12,657 |
| 2021-12-14 | $19.58 | $19.58 | $19.38 | $19.48 | $18.61 | 14,443 |
| 2021-12-13 | $19.65 | $19.65 | $19.35 | $19.50 | $18.63 | 66,159 |
| 2021-12-10 | $19.84 | $19.84 | $19.66 | $19.81 | $18.93 | 43,014 |
| 2021-12-09 | $19.74 | $19.83 | $19.23 | $19.81 | $18.93 | 37,239 |
| 2021-12-08 | $19.66 | $19.97 | $19.65 | $19.97 | $19.08 | 37,808 |
| 2021-12-07 | $19.70 | $19.83 | $19.61 | $19.68 | $18.80 | 101,753 |
| 2021-12-06 | $19.46 | $19.62 | $19.40 | $19.62 | $18.75 | 95,078 |
| 2021-12-03 | $19.28 | $19.40 | $19.16 | $19.40 | $18.54 | 516,661 |
| 2021-12-02 | $19.14 | $19.44 | $19.14 | $19.35 | $18.49 | 563,008 |
| 2021-12-01 | $19.48 | $19.49 | $18.96 | $19.02 | $18.18 | 106,399 |
| 2021-11-30 | $19.05 | $19.16 | $18.83 | $19.16 | $18.31 | 64,862 |
| 2021-11-29 | $19.24 | $19.42 | $19.23 | $19.38 | $18.52 | 12,091 |
| 2021-11-26 | $19.19 | $19.80 | $19.06 | $19.29 | $18.43 | 9,814 |
| 2021-11-24 | $20.01 | $20.21 | $20.00 | $20.21 | $19.31 | 5,054 |
| 2021-11-23 | $20.01 | $20.11 | $19.95 | $20.11 | $19.22 | 7,487 |
| 2021-11-22 | $19.97 | $20.06 | $19.84 | $19.99 | $19.10 | 19,712 |
| 2021-11-19 | $19.85 | $19.92 | $19.78 | $19.92 | $19.04 | 48,411 |
| 2021-11-18 | $20.18 | $20.23 | $20.11 | $20.23 | $19.33 | 6,144 |
| 2021-11-17 | $20.08 | $20.15 | $19.93 | $20.03 | $19.14 | 6,820 |
| 2021-11-16 | $19.95 | $20.00 | $19.86 | $19.86 | $18.98 | 27,841 |
| 2021-11-15 | $19.96 | $20.16 | $19.96 | $19.97 | $19.08 | 15,255 |
| 2021-11-12 | $19.94 | $20.00 | $19.94 | $19.97 | $19.08 | 5,312 |
| 2021-11-11 | $20.03 | $20.03 | $19.97 | $20.03 | $19.14 | 3,877 |
| 2021-11-10 | $19.92 | $20.05 | $19.92 | $19.98 | $19.09 | 4,148 |
| 2021-11-09 | $19.85 | $19.90 | $19.84 | $19.86 | $18.98 | 24,603 |
| 2021-11-08 | $20.06 | $20.15 | $20.05 | $20.15 | $19.25 | 5,291 |
| 2021-11-05 | $19.94 | $20.08 | $19.94 | $20.05 | $19.16 | 5,730 |
| 2021-11-04 | $19.89 | $20.10 | $19.83 | $20.10 | $19.21 | 32,157 |
| 2021-11-03 | $20.13 | $20.45 | $20.12 | $20.36 | $19.45 | 11,223 |
| 2021-11-02 | $20.15 | $20.15 | $20.02 | $20.10 | $19.21 | 2,887 |
| 2021-11-01 | $20.11 | $20.24 | $20.10 | $20.20 | $19.30 | 10,418 |
| 2021-10-29 | $20.10 | $20.10 | $19.94 | $19.96 | $19.07 | 6,620 |
| 2021-10-28 | $20.04 | $20.35 | $19.91 | $20.35 | $19.45 | 8,531 |
| 2021-10-27 | $19.78 | $20.00 | $19.75 | $19.95 | $19.06 | 4,808 |
| 2021-10-26 | $20.00 | $20.06 | $19.92 | $20.04 | $19.15 | 10,097 |
| 2021-10-25 | $19.70 | $19.75 | $19.35 | $19.66 | $18.79 | 35,474 |
| 2021-10-22 | $19.92 | $19.92 | $19.62 | $19.84 | $18.96 | 12,480 |
| 2021-10-21 | $19.60 | $19.64 | $19.47 | $19.47 | $18.61 | 7,457 |
| 2021-10-20 | $19.05 | $19.30 | $19.05 | $19.30 | $18.44 | 5,814 |
| 2021-10-19 | $19.16 | $19.41 | $19.14 | $19.40 | $18.54 | 7,149 |
| 2021-10-18 | $19.19 | $19.32 | $19.07 | $19.22 | $18.37 | 36,194 |
| 2021-10-15 | $19.62 | $19.63 | $19.38 | $19.63 | $18.76 | 23,190 |
| 2021-10-14 | $19.45 | $19.62 | $19.45 | $19.57 | $18.70 | 5,384 |
| 2021-10-13 | $19.63 | $19.63 | $19.46 | $19.55 | $18.68 | 5,393 |
| 2021-10-12 | $19.37 | $19.45 | $19.22 | $19.45 | $18.59 | 9,556 |
| 2021-10-11 | $19.58 | $19.70 | $19.49 | $19.49 | $18.62 | 4,681 |
| 2021-10-08 | $19.51 | $19.65 | $19.51 | $19.54 | $18.67 | 6,704 |
| 2021-10-07 | $19.55 | $19.67 | $19.50 | $19.50 | $18.63 | 5,963 |
| 2021-10-06 | $19.18 | $19.59 | $19.18 | $19.45 | $18.59 | 43,221 |
| 2021-10-05 | $19.29 | $19.98 | $19.29 | $19.71 | $18.83 | 9,855 |
| 2021-10-04 | $19.21 | $19.35 | $19.20 | $19.35 | $18.49 | 35,355 |
| 2021-10-01 | $19.10 | $19.37 | $19.05 | $19.37 | $18.51 | 13,182 |
| 2021-09-30 | $19.18 | $19.31 | $19.04 | $19.22 | $18.37 | 39,598 |
| 2021-09-29 | $19.16 | $19.17 | $19.07 | $19.15 | $18.30 | 7,407 |
| 2021-09-28 | $19.23 | $19.24 | $19.06 | $19.21 | $18.36 | 18,936 |
| 2021-09-27 | $19.50 | $19.75 | $19.50 | $19.67 | $18.80 | 5,647 |
| 2021-09-24 | $19.43 | $19.47 | $19.30 | $19.41 | $18.54 | 14,774 |
| 2021-09-23 | $19.71 | $19.87 | $19.63 | $19.75 | $18.87 | 12,410 |
| 2021-09-22 | $19.30 | $19.55 | $19.30 | $19.30 | $18.44 | 98,158 |
| 2021-09-21 | $18.74 | $18.94 | $18.72 | $18.92 | $18.08 | 21,700 |
| 2021-09-20 | $18.85 | $18.85 | $18.38 | $18.73 | $17.90 | 92,996 |
| 2021-09-17 | $19.68 | $19.68 | $19.48 | $19.60 | $18.73 | 9,971 |
| 2021-09-16 | $19.61 | $19.95 | $19.61 | $19.89 | $19.00 | 10,695 |
| 2021-09-15 | $19.70 | $19.81 | $19.53 | $19.81 | $18.93 | 92,555 |
| 2021-09-14 | $19.94 | $19.94 | $19.50 | $19.50 | $18.63 | 13,648 |
| 2021-09-13 | $19.57 | $19.81 | $19.56 | $19.74 | $18.87 | 7,461 |
| 2021-09-10 | $19.38 | $19.40 | $19.32 | $19.34 | $18.48 | 9,593 |
| 2021-09-09 | $19.29 | $19.38 | $19.23 | $19.35 | $18.49 | 7,031 |
| 2021-09-08 | $19.34 | $19.46 | $19.23 | $19.23 | $18.38 | 21,438 |
| 2021-09-07 | $19.54 | $19.55 | $19.25 | $19.25 | $18.39 | 33,644 |
| 2021-09-03 | $19.50 | $19.78 | $19.50 | $19.72 | $18.84 | 3,118 |
| 2021-09-02 | $19.34 | $19.48 | $19.27 | $19.39 | $18.53 | 6,628 |
| 2021-09-01 | $19.07 | $19.25 | $19.03 | $19.25 | $18.39 | 27,478 |
| 2021-08-31 | $18.94 | $18.94 | $18.73 | $18.91 | $18.07 | 4,675 |
| 2021-08-30 | $18.77 | $18.98 | $18.55 | $18.98 | $18.14 | 12,072 |
| 2021-08-27 | $18.53 | $18.98 | $18.53 | $18.98 | $18.14 | 4,513 |
| 2021-08-26 | $18.99 | $18.99 | $18.83 | $18.87 | $18.03 | 4,360 |
| 2021-08-25 | $19.05 | $19.06 | $18.97 | $18.97 | $18.13 | 4,100 |
| 2021-08-24 | $18.63 | $18.94 | $18.63 | $18.87 | $18.03 | 12,759 |
| 2021-08-23 | $18.68 | $18.68 | $18.54 | $18.62 | $17.79 | 13,758 |
| 2021-08-20 | $18.32 | $18.35 | $18.15 | $18.35 | $17.53 | 15,371 |
| 2021-08-19 | $18.36 | $18.45 | $18.22 | $18.34 | $17.53 | 32,137 |
| 2021-08-18 | $17.96 | $18.86 | $17.96 | $18.79 | $17.96 | 40,881 |
| 2021-08-17 | $18.87 | $18.87 | $18.57 | $18.80 | $17.96 | 12,902 |
| 2021-08-16 | $19.14 | $19.24 | $18.99 | $19.24 | $18.39 | 63,413 |
| 2021-08-13 | $19.47 | $19.52 | $19.32 | $19.38 | $18.52 | 16,794 |
| 2021-08-12 | $19.63 | $19.69 | $19.40 | $19.69 | $18.50 | 26,572 |
| 2021-08-11 | $19.69 | $19.91 | $19.69 | $19.77 | $18.58 | 10,439 |
| 2021-08-10 | $19.54 | $19.66 | $19.54 | $19.61 | $18.42 | 10,220 |
| 2021-08-09 | $19.60 | $19.60 | $19.50 | $19.55 | $18.37 | 12,351 |
| 2021-08-06 | $19.54 | $19.78 | $19.52 | $19.57 | $18.39 | 11,914 |
| 2021-08-05 | $19.28 | $19.34 | $19.20 | $19.27 | $18.10 | 3,609 |
| 2021-08-04 | $19.11 | $19.31 | $19.01 | $19.22 | $18.06 | 36,394 |
| 2021-08-03 | $18.65 | $18.74 | $18.35 | $18.35 | $17.24 | 23,439 |
| 2021-08-02 | $18.74 | $18.83 | $18.59 | $18.65 | $17.52 | 7,721 |
| 2021-07-30 | $18.63 | $18.71 | $18.42 | $18.44 | $17.32 | 32,628 |
| 2021-07-29 | $18.64 | $18.96 | $18.64 | $18.86 | $17.72 | 20,964 |
| 2021-07-28 | $18.48 | $18.61 | $18.33 | $18.56 | $17.44 | 9,167 |
| 2021-07-27 | $18.30 | $18.45 | $18.19 | $18.39 | $17.27 | 19,536 |
| 2021-07-26 | $18.65 | $18.86 | $18.53 | $18.81 | $17.67 | 18,687 |
| 2021-07-23 | $18.53 | $18.53 | $18.39 | $18.43 | $17.31 | 14,870 |
| 2021-07-22 | $18.40 | $18.41 | $18.11 | $18.11 | $17.02 | 56,975 |
| 2021-07-21 | $17.94 | $18.42 | $17.94 | $18.29 | $17.18 | 27,283 |
| 2021-07-20 | $17.40 | $17.82 | $17.35 | $17.75 | $16.67 | 34,260 |
| 2021-07-19 | $17.70 | $17.70 | $17.33 | $17.40 | $16.35 | 48,603 |
| 2021-07-16 | $18.20 | $18.39 | $18.12 | $18.23 | $17.13 | 16,512 |
| 2021-07-15 | $18.32 | $18.59 | $18.32 | $18.45 | $17.34 | 32,410 |
| 2021-07-14 | $18.72 | $18.72 | $18.57 | $18.66 | $17.53 | 5,928 |
| 2021-07-13 | $18.81 | $18.81 | $18.62 | $18.76 | $17.63 | 40,867 |
| 2021-07-12 | $18.77 | $18.85 | $18.73 | $18.80 | $17.66 | 9,990 |
| 2021-07-09 | $18.27 | $18.64 | $18.26 | $18.64 | $17.51 | 7,376 |
| 2021-07-08 | $17.82 | $18.07 | $17.73 | $17.81 | $16.73 | 18,831 |
| 2021-07-07 | $18.12 | $18.20 | $18.05 | $18.17 | $17.07 | 22,921 |
| 2021-07-06 | $18.67 | $18.67 | $18.10 | $18.22 | $17.12 | 18,570 |
| 2021-07-02 | $18.21 | $18.27 | $18.15 | $18.19 | $17.09 | 9,485 |
| 2021-07-01 | $18.13 | $18.44 | $18.13 | $18.21 | $17.11 | 10,465 |
| 2021-06-30 | $17.93 | $17.97 | $17.75 | $17.97 | $16.88 | 16,880 |
| 2021-06-29 | $18.61 | $18.61 | $18.11 | $18.11 | $17.02 | 21,346 |
| 2021-06-28 | $18.42 | $18.42 | $18.20 | $18.27 | $17.16 | 17,410 |
| 2021-06-25 | $18.65 | $18.78 | $18.50 | $18.78 | $17.65 | 7,317 |
| 2021-06-24 | $18.57 | $18.68 | $18.46 | $18.68 | $17.55 | 14,783 |
| 2021-06-23 | $19.05 | $19.05 | $18.72 | $18.75 | $17.62 | 20,634 |
| 2021-06-22 | $18.85 | $19.18 | $18.77 | $19.06 | $17.91 | 38,439 |
| 2021-06-21 | $18.97 | $19.27 | $18.97 | $19.14 | $17.98 | 8,847 |
| 2021-06-18 | $19.03 | $19.23 | $18.78 | $18.88 | $17.74 | 15,118 |
| 2021-06-17 | $19.70 | $19.85 | $19.41 | $19.63 | $18.44 | 9,956 |
| 2021-06-16 | $19.93 | $20.03 | $19.89 | $19.92 | $18.72 | 26,933 |
| 2021-06-15 | $19.83 | $20.08 | $19.83 | $20.07 | $18.86 | 18,715 |
| 2021-06-14 | $19.73 | $19.73 | $19.65 | $19.65 | $18.46 | 4,376 |
| 2021-06-11 | $19.70 | $19.79 | $19.67 | $19.76 | $18.56 | 2,706 |
| 2021-06-10 | $19.52 | $19.66 | $19.48 | $19.54 | $18.36 | 4,047 |
| 2021-06-09 | $19.65 | $19.69 | $19.49 | $19.56 | $18.38 | 4,888 |
| 2021-06-08 | $20.00 | $20.19 | $19.96 | $20.19 | $18.97 | 8,345 |
| 2021-06-07 | $20.22 | $20.22 | $20.12 | $20.21 | $18.99 | 2,455 |
| 2021-06-04 | $19.98 | $19.98 | $19.85 | $19.90 | $18.70 | 3,507 |
| 2021-06-03 | $20.17 | $20.39 | $20.09 | $20.39 | $19.16 | 28,801 |
| 2021-06-02 | $20.20 | $20.31 | $20.20 | $20.31 | $19.08 | 37,430 |
| 2021-06-01 | $20.32 | $20.32 | $20.20 | $20.20 | $18.97 | 2,844 |
| 2021-05-28 | $20.30 | $20.38 | $20.22 | $20.30 | $19.07 | 2,717 |
| 2021-05-27 | $20.34 | $20.35 | $20.20 | $20.35 | $19.12 | 10,018 |
| 2021-05-26 | $19.87 | $19.96 | $19.75 | $19.86 | $18.66 | 9,205 |
| 2021-05-25 | $19.97 | $20.12 | $19.93 | $19.96 | $18.75 | 35,370 |
| 2021-05-24 | $20.17 | $20.38 | $20.15 | $20.38 | $19.15 | 14,784 |
| 2021-05-21 | $20.36 | $20.36 | $20.04 | $20.05 | $18.84 | 34,192 |
| 2021-05-20 | $19.81 | $20.13 | $19.81 | $19.98 | $18.77 | 3,674 |
| 2021-05-19 | $19.80 | $19.91 | $19.46 | $19.85 | $18.65 | 15,676 |
| 2021-05-18 | $19.98 | $20.30 | $19.94 | $20.30 | $19.07 | 4,706 |
| 2021-05-17 | $19.91 | $20.07 | $19.91 | $20.05 | $18.83 | 4,651 |
| 2021-05-14 | $19.95 | $20.15 | $19.89 | $20.15 | $18.93 | 22,987 |
| 2021-05-13 | $19.26 | $19.82 | $19.23 | $19.74 | $18.55 | 14,929 |
| 2021-05-12 | $19.83 | $20.05 | $19.76 | $19.78 | $18.58 | 11,486 |
| 2021-05-11 | $20.03 | $20.07 | $19.80 | $19.80 | $18.60 | 3,218 |
| 2021-05-10 | $20.29 | $20.48 | $20.27 | $20.35 | $19.12 | 21,989 |
| 2021-05-07 | $19.70 | $20.24 | $19.70 | $20.07 | $18.86 | 37,559 |
| 2021-05-06 | $19.25 | $19.72 | $19.25 | $19.72 | $18.53 | 36,288 |
| 2021-05-05 | $18.93 | $19.16 | $18.86 | $19.11 | $17.95 | 7,166 |
| 2021-05-04 | $19.01 | $19.01 | $18.75 | $18.85 | $17.71 | 5,395 |
| 2021-05-03 | $19.07 | $19.25 | $18.72 | $19.25 | $18.09 | 4,846 |
| 2021-04-30 | $18.84 | $18.99 | $18.84 | $18.92 | $17.78 | 7,202 |
| 2021-04-29 | $19.11 | $19.15 | $19.00 | $19.15 | $17.99 | 12,278 |
| 2021-04-28 | $19.11 | $19.20 | $18.96 | $19.10 | $17.95 | 12,720 |
| 2021-04-27 | $18.99 | $19.08 | $18.93 | $19.03 | $17.88 | 5,184 |
| 2021-04-26 | $19.16 | $19.20 | $19.06 | $19.06 | $17.91 | 16,032 |
| 2021-04-23 | $18.93 | $19.09 | $18.87 | $19.00 | $17.85 | 3,759 |
| 2021-04-22 | $18.84 | $18.99 | $18.75 | $18.92 | $17.78 | 24,806 |
| 2021-04-21 | $19.12 | $19.20 | $18.83 | $19.20 | $18.04 | 7,272 |
| 2021-04-20 | $19.10 | $19.10 | $18.79 | $19.01 | $17.86 | 35,254 |
| 2021-04-19 | $19.89 | $19.89 | $19.31 | $19.63 | $18.44 | 8,008 |
| 2021-04-16 | $19.28 | $19.51 | $19.25 | $19.43 | $18.26 | 10,038 |
| 2021-04-15 | $19.30 | $19.46 | $19.11 | $19.24 | $18.07 | 23,085 |
| 2021-04-14 | $19.97 | $20.12 | $19.97 | $20.10 | $18.09 | 18,080 |
| 2021-04-13 | $20.31 | $20.32 | $20.24 | $20.27 | $18.24 | 22,184 |
| 2021-04-12 | $20.41 | $20.47 | $20.38 | $20.40 | $18.36 | 4,888 |
| 2021-04-09 | $20.42 | $20.45 | $20.40 | $20.45 | $18.41 | 8,676 |
| 2021-04-08 | $20.44 | $20.44 | $20.20 | $20.27 | $18.25 | 2,906 |
| 2021-04-07 | $20.47 | $20.47 | $20.38 | $20.40 | $18.36 | 19,691 |
| 2021-04-06 | $20.18 | $20.19 | $20.00 | $20.02 | $18.02 | 4,335 |
| 2021-04-05 | $20.18 | $20.40 | $20.08 | $20.40 | $18.36 | 2,794 |
| 2021-04-01 | $19.63 | $19.76 | $19.63 | $19.75 | $17.78 | 6,753 |
| 2021-03-31 | $19.50 | $19.50 | $19.33 | $19.33 | $17.40 | 2,912 |
| 2021-03-30 | $19.51 | $19.68 | $19.51 | $19.58 | $17.63 | 4,575 |
| 2021-03-29 | $19.15 | $19.21 | $19.07 | $19.14 | $17.23 | 6,421 |
| 2021-03-26 | $19.28 | $19.28 | $19.09 | $19.14 | $17.23 | 5,258 |
| 2021-03-25 | $18.71 | $19.15 | $18.70 | $19.15 | $17.24 | 7,168 |
| 2021-03-24 | $18.70 | $18.79 | $18.54 | $18.54 | $16.69 | 16,594 |
| 2021-03-23 | $18.74 | $18.91 | $18.68 | $18.71 | $16.84 | 7,478 |
| 2021-03-22 | $19.03 | $19.03 | $18.80 | $18.82 | $16.94 | 4,771 |
| 2021-03-19 | $19.56 | $19.56 | $19.25 | $19.42 | $17.48 | 5,996 |
| 2021-03-18 | $19.77 | $20.10 | $19.77 | $19.83 | $17.85 | 9,131 |
| 2021-03-17 | $19.80 | $19.83 | $19.63 | $19.82 | $17.84 | 9,468 |
| 2021-03-16 | $20.15 | $20.36 | $20.15 | $20.36 | $18.33 | 15,724 |
| 2021-03-15 | $20.06 | $20.14 | $19.90 | $20.14 | $18.13 | 13,677 |
| 2021-03-12 | $20.18 | $20.39 | $20.18 | $20.39 | $18.36 | 1,857 |
| 2021-03-11 | $19.77 | $20.13 | $19.67 | $20.10 | $18.09 | 5,580 |
| 2021-03-10 | $19.66 | $19.86 | $19.61 | $19.61 | $17.65 | 10,930 |
| 2021-03-09 | $19.49 | $20.00 | $19.41 | $20.00 | $18.00 | 11,737 |
| 2021-03-08 | $19.44 | $19.75 | $19.44 | $19.73 | $17.76 | 7,255 |
| 2021-03-05 | $19.76 | $19.76 | $19.45 | $19.67 | $17.71 | 2,951 |
| 2021-03-04 | $19.61 | $19.73 | $19.35 | $19.54 | $17.59 | 4,681 |
| 2021-03-03 | $19.54 | $19.87 | $19.54 | $19.77 | $17.80 | 9,620 |
| 2021-03-02 | $19.05 | $19.24 | $19.00 | $19.24 | $17.32 | 6,833 |
| 2021-03-01 | $18.53 | $19.05 | $18.53 | $18.96 | $17.07 | 9,566 |
| 2021-02-26 | $18.34 | $18.43 | $18.18 | $18.31 | $16.48 | 9,059 |
| 2021-02-25 | $19.43 | $19.43 | $18.75 | $18.79 | $16.91 | 9,191 |
| 2021-02-24 | $19.40 | $19.63 | $19.35 | $19.49 | $17.54 | 5,274 |
| 2021-02-23 | $18.91 | $19.09 | $18.91 | $19.03 | $17.13 | 5,554 |
| 2021-02-22 | $18.61 | $18.79 | $18.61 | $18.71 | $16.84 | 6,741 |
| 2021-02-19 | $18.57 | $18.64 | $18.49 | $18.49 | $16.64 | 6,044 |
| 2021-02-18 | $18.39 | $18.40 | $18.23 | $18.38 | $16.55 | 13,648 |
| 2021-02-17 | $18.46 | $18.65 | $18.46 | $18.59 | $16.73 | 3,485 |
| 2021-02-16 | $18.86 | $19.11 | $18.86 | $19.11 | $17.20 | 4,898 |
| 2021-02-12 | $17.94 | $18.18 | $17.91 | $18.18 | $16.37 | 7,967 |
| 2021-02-11 | $17.99 | $18.08 | $17.98 | $18.07 | $16.26 | 4,368 |
| 2021-02-10 | $18.11 | $18.19 | $17.90 | $18.03 | $16.23 | 8,444 |
| 2021-02-09 | $17.86 | $18.03 | $17.86 | $18.03 | $16.23 | 8,444 |
| 2021-02-08 | $17.96 | $18.09 | $17.94 | $18.09 | $16.28 | 1,994 |
| 2021-02-05 | $17.71 | $17.86 | $17.71 | $17.86 | $16.08 | 5,752 |
| 2021-02-04 | $17.70 | $17.70 | $17.46 | $17.61 | $15.85 | 8,839 |
| 2021-02-03 | $17.29 | $17.30 | $17.19 | $17.28 | $15.56 | 17,549 |
| 2021-02-02 | $17.17 | $17.36 | $17.12 | $17.30 | $15.57 | 9,554 |
| 2021-02-01 | $16.99 | $17.13 | $16.89 | $17.08 | $15.38 | 7,145 |
| 2021-01-29 | $17.00 | $17.00 | $16.56 | $16.71 | $15.04 | 9,486 |
| 2021-01-28 | $16.97 | $17.33 | $16.97 | $17.28 | $15.55 | 10,583 |
| 2021-01-27 | $17.19 | $17.24 | $16.95 | $17.05 | $15.35 | 21,211 |
| 2021-01-26 | $17.63 | $17.83 | $17.63 | $17.79 | $16.01 | 11,068 |
| 2021-01-25 | $17.60 | $17.71 | $17.48 | $17.66 | $15.89 | 7,104 |
| 2021-01-22 | $18.25 | $18.32 | $18.11 | $18.32 | $16.49 | 9,853 |
| 2021-01-21 | $18.57 | $18.58 | $18.44 | $18.58 | $16.73 | 11,308 |
| 2021-01-20 | $18.25 | $18.46 | $18.20 | $18.46 | $16.62 | 16,323 |
| 2021-01-19 | $18.14 | $18.43 | $18.14 | $18.43 | $16.59 | 3,491 |
| 2021-01-15 | $18.52 | $18.73 | $18.48 | $18.73 | $16.86 | 3,587 |
| 2021-01-14 | $19.15 | $19.29 | $19.10 | $19.15 | $17.24 | 7,615 |
| 2021-01-13 | $18.86 | $18.91 | $18.77 | $18.88 | $17.00 | 6,794 |
| 2021-01-12 | $18.62 | $18.92 | $18.62 | $18.75 | $16.88 | 18,910 |
| 2021-01-11 | $18.47 | $18.96 | $18.47 | $18.75 | $16.88 | 18,910 |
| 2021-01-08 | $18.82 | $19.23 | $18.78 | $18.93 | $17.04 | 14,877 |
| 2021-01-07 | $18.73 | $18.89 | $18.66 | $18.70 | $16.83 | 3,656 |
| 2021-01-06 | $18.50 | $18.70 | $18.50 | $18.70 | $16.83 | 5,235 |
| 2021-01-05 | $17.48 | $17.86 | $17.48 | $17.86 | $16.08 | 9,708 |
| 2021-01-04 | $17.82 | $17.82 | $17.58 | $17.78 | $16.01 | 29,309 |
| 2020-12-31 | $18.10 | $18.42 | $18.10 | $18.42 | $16.58 | 5,256 |
| 2020-12-30 | $18.37 | $18.44 | $18.30 | $18.34 | $16.51 | 7,306 |
| 2020-12-29 | $18.15 | $18.17 | $17.96 | $17.99 | $16.20 | 7,497 |
| 2020-12-28 | $18.19 | $18.26 | $17.99 | $18.04 | $16.24 | 7,961 |
| 2020-12-24 | $18.14 | $18.15 | $18.14 | $18.15 | $16.34 | 3,389 |
| 2020-12-23 | $17.50 | $17.69 | $17.47 | $17.69 | $15.92 | 9,063 |
| 2020-12-22 | $16.61 | $16.74 | $16.61 | $16.74 | $15.07 | 6,349 |
| 2020-12-21 | $16.18 | $16.59 | $16.06 | $16.49 | $14.84 | 16,489 |
| 2020-12-18 | $17.48 | $17.75 | $17.27 | $17.35 | $15.62 | 17,539 |
| 2020-12-17 | $17.71 | $17.71 | $17.57 | $17.64 | $15.88 | 3,478 |
| 2020-12-16 | $17.57 | $17.67 | $17.48 | $17.55 | $15.80 | 5,496 |
| 2020-12-15 | $16.74 | $17.20 | $16.72 | $17.17 | $15.46 | 8,320 |
| 2020-12-14 | $16.82 | $16.82 | $16.57 | $16.57 | $14.91 | 10,133 |
| 2020-12-11 | $16.23 | $16.30 | $16.11 | $16.21 | $14.59 | 6,057 |
| 2020-12-10 | $16.28 | $16.71 | $16.28 | $16.71 | $15.04 | 14,109 |
| 2020-12-09 | $17.31 | $17.31 | $17.03 | $17.15 | $15.43 | 13,003 |
| 2020-12-08 | $16.90 | $17.07 | $16.77 | $17.07 | $15.37 | 7,497 |
| 2020-12-07 | $16.89 | $17.06 | $16.89 | $17.05 | $15.34 | 8,502 |
| 2020-12-04 | $17.76 | $17.76 | $17.55 | $17.76 | $15.99 | 42,042 |
| 2020-12-03 | $17.61 | $17.83 | $17.60 | $17.60 | $15.84 | 13,851 |
| 2020-12-02 | $17.45 | $17.75 | $17.45 | $17.65 | $15.88 | 17,598 |
| 2020-12-01 | $17.18 | $17.84 | $17.18 | $17.81 | $16.03 | 10,666 |
| 2020-11-30 | $17.07 | $17.16 | $16.89 | $16.95 | $15.26 | 14,580 |
| 2020-11-27 | $16.98 | $17.18 | $16.98 | $17.14 | $15.43 | 3,852 |
| 2020-11-25 | $17.37 | $17.64 | $17.34 | $17.58 | $15.83 | 20,524 |
| 2020-11-24 | $17.98 | $18.24 | $17.98 | $18.20 | $16.38 | 11,158 |
| 2020-11-23 | $17.36 | $17.45 | $17.30 | $17.40 | $15.66 | 8,192 |
| 2020-11-20 | $17.11 | $17.35 | $17.11 | $17.35 | $15.62 | 10,860 |
| 2020-11-19 | $16.93 | $17.29 | $16.93 | $17.29 | $15.56 | 7,483 |
| 2020-11-18 | $16.83 | $17.25 | $16.83 | $17.01 | $15.31 | 15,950 |
| 2020-11-17 | $16.38 | $16.63 | $16.38 | $16.63 | $14.97 | 3,136 |
| 2020-11-16 | $16.22 | $16.40 | $16.18 | $16.37 | $14.74 | 9,229 |
| 2020-11-13 | $15.69 | $16.04 | $15.69 | $16.04 | $14.44 | 12,163 |
| 2020-11-12 | $14.92 | $15.25 | $14.92 | $14.95 | $13.46 | 17,895 |
| 2020-11-11 | $15.60 | $15.61 | $15.46 | $15.52 | $13.97 | 14,177 |
| 2020-11-10 | $15.18 | $15.43 | $15.16 | $15.33 | $13.80 | 22,916 |
| 2020-11-09 | $14.48 | $14.66 | $14.48 | $14.66 | $13.20 | 8,361 |
| 2020-11-06 | $12.89 | $12.89 | $12.75 | $12.84 | $11.56 | 5,677 |
| 2020-11-05 | $12.60 | $12.86 | $12.60 | $12.73 | $11.46 | 17,041 |
| 2020-11-04 | $12.42 | $12.56 | $12.40 | $12.40 | $11.16 | 45,841 |
| 2020-11-03 | $12.29 | $12.53 | $12.29 | $12.51 | $11.26 | 37,757 |
| 2020-11-02 | $11.76 | $11.87 | $11.72 | $11.81 | $10.63 | 34,747 |
| 2020-10-30 | $11.93 | $12.01 | $11.79 | $11.99 | $10.79 | 610,028 |
| 2020-10-29 | $11.68 | $12.08 | $11.68 | $11.97 | $10.78 | 117,835 |
| 2020-10-28 | $11.56 | $11.95 | $11.53 | $11.75 | $10.58 | 19,717 |
| 2020-10-27 | $12.32 | $12.43 | $12.08 | $12.12 | $10.91 | 44,721 |
| 2020-10-26 | $12.97 | $12.97 | $12.71 | $12.77 | $11.49 | 11,715 |
| 2020-10-23 | $12.85 | $12.91 | $12.78 | $12.88 | $11.59 | 6,998 |
| 2020-10-22 | $12.56 | $12.79 | $12.54 | $12.77 | $11.50 | 12,019 |
| 2020-10-21 | $12.43 | $12.53 | $12.36 | $12.42 | $11.18 | 9,023 |
| 2020-10-20 | $12.34 | $12.48 | $12.30 | $12.41 | $11.17 | 98,511 |
| 2020-10-19 | $12.43 | $12.51 | $12.25 | $12.29 | $11.06 | 25,237 |
| 2020-10-16 | $12.26 | $12.61 | $12.26 | $12.36 | $11.13 | 17,359 |
| 2020-10-15 | $12.17 | $12.21 | $12.02 | $12.21 | $10.99 | 20,954 |
| 2020-10-14 | $12.54 | $12.56 | $12.48 | $12.51 | $11.26 | 18,276 |
| 2020-10-13 | $12.49 | $12.80 | $12.35 | $12.39 | $11.15 | 23,928 |
| 2020-10-12 | $12.98 | $13.04 | $12.95 | $12.99 | $11.69 | 27,817 |
| 2020-10-09 | $12.88 | $12.91 | $12.80 | $12.90 | $11.61 | 7,413 |
| 2020-10-08 | $12.88 | $12.94 | $12.81 | $12.93 | $11.64 | 4,590 |
| 2020-10-07 | $12.83 | $13.14 | $12.77 | $12.83 | $11.55 | 8,157 |
| 2020-10-06 | $12.89 | $12.94 | $12.76 | $12.79 | $11.51 | 51,289 |
| 2020-10-05 | $12.75 | $12.87 | $12.74 | $12.76 | $11.49 | 4,212 |
| 2020-10-02 | $12.44 | $12.69 | $12.44 | $12.66 | $11.39 | 26,944 |
| 2020-10-01 | $12.44 | $12.47 | $12.27 | $12.33 | $11.09 | 26,815 |
| 2020-09-30 | $12.16 | $12.35 | $12.05 | $12.17 | $10.96 | 63,430 |
| 2020-09-29 | $11.86 | $12.01 | $11.82 | $11.89 | $10.70 | 53,483 |
| 2020-09-28 | $12.05 | $12.15 | $12.05 | $12.08 | $10.87 | 18,915 |
| 2020-09-25 | $11.25 | $11.51 | $11.19 | $11.37 | $10.24 | 13,965 |
| 2020-09-24 | $11.34 | $11.45 | $11.26 | $11.30 | $10.17 | 50,714 |
| 2020-09-23 | $11.57 | $11.58 | $11.35 | $11.36 | $10.23 | 73,286 |
| 2020-09-22 | $11.50 | $11.50 | $11.31 | $11.48 | $10.33 | 26,957 |
| 2020-09-21 | $11.73 | $11.80 | $11.60 | $11.68 | $10.52 | 52,272 |
| 2020-09-18 | $12.46 | $12.52 | $12.36 | $12.42 | $11.18 | 30,755 |
| 2020-09-17 | $12.57 | $12.76 | $12.57 | $12.64 | $11.38 | 8,105 |
| 2020-09-16 | $12.67 | $12.88 | $12.67 | $12.78 | $11.50 | 24,025 |
| 2020-09-15 | $12.75 | $12.75 | $12.65 | $12.70 | $11.43 | 101,541 |
| 2020-09-14 | $12.67 | $12.67 | $12.52 | $12.54 | $11.29 | 15,031 |
| 2020-09-11 | $12.47 | $12.60 | $12.44 | $12.54 | $11.29 | 13,732 |
| 2020-09-10 | $12.90 | $12.90 | $12.60 | $12.60 | $11.34 | 42,321 |
| 2020-09-09 | $12.90 | $12.98 | $12.82 | $12.85 | $11.57 | 39,579 |
| 2020-09-08 | $13.14 | $13.28 | $13.12 | $13.17 | $11.86 | 14,105 |
| 2020-09-04 | $13.61 | $13.83 | $13.42 | $13.83 | $12.45 | 6,782 |
| 2020-09-03 | $13.95 | $13.95 | $13.45 | $13.53 | $12.18 | 11,698 |
| 2020-09-02 | $13.79 | $13.91 | $13.74 | $13.88 | $12.49 | 18,205 |
| 2020-09-01 | $13.89 | $14.10 | $13.83 | $13.84 | $12.46 | 22,685 |
| 2020-08-31 | $14.53 | $14.60 | $14.33 | $14.47 | $13.02 | 4,608 |
| 2020-08-28 | $14.52 | $14.56 | $14.43 | $14.56 | $13.11 | 5,783 |
| 2020-08-27 | $14.44 | $14.49 | $14.43 | $14.46 | $13.01 | 3,567 |
| 2020-08-26 | $14.48 | $14.74 | $14.48 | $14.59 | $13.13 | 10,206 |
| 2020-08-25 | $14.57 | $14.61 | $14.33 | $14.61 | $13.15 | 27,469 |
| 2020-08-24 | $14.60 | $14.85 | $14.54 | $14.73 | $13.26 | 5,082 |
| 2020-08-21 | $14.47 | $14.78 | $14.47 | $14.65 | $13.19 | 18,786 |
| 2020-08-20 | $14.51 | $14.89 | $14.51 | $14.80 | $13.32 | 107,923 |
| 2020-08-19 | $14.89 | $15.00 | $14.79 | $14.79 | $13.31 | 28,544 |
| 2020-08-18 | $14.88 | $15.00 | $14.86 | $14.86 | $13.38 | 41,826 |
| 2020-08-17 | $14.80 | $14.86 | $14.74 | $14.74 | $13.27 | 10,442 |
| 2020-08-14 | $14.76 | $14.84 | $14.72 | $14.79 | $13.32 | 20,066 |
| 2020-08-13 | $15.15 | $15.39 | $15.15 | $15.23 | $13.42 | 14,250 |
| 2020-08-12 | $15.63 | $15.63 | $15.36 | $15.36 | $13.54 | 26,637 |
| 2020-08-11 | $15.48 | $15.73 | $15.40 | $15.40 | $13.57 | 45,572 |
| 2020-08-10 | $15.28 | $15.33 | $15.17 | $15.31 | $13.49 | 23,637 |
| 2020-08-07 | $14.67 | $15.04 | $14.67 | $15.04 | $13.25 | 4,708 |
| 2020-08-06 | $14.76 | $14.91 | $14.69 | $14.91 | $13.13 | 8,520 |
| 2020-08-05 | $14.31 | $14.73 | $14.31 | $14.52 | $12.79 | 9,760 |
| 2020-08-04 | $14.42 | $14.60 | $14.38 | $14.60 | $12.86 | 39,157 |
| 2020-08-03 | $14.27 | $14.48 | $14.27 | $14.48 | $12.76 | 5,104 |
| 2020-07-31 | $14.20 | $14.21 | $13.92 | $14.05 | $12.38 | 8,256 |
| 2020-07-30 | $13.66 | $14.12 | $13.57 | $14.11 | $12.43 | 7,079 |
| 2020-07-29 | $14.70 | $14.86 | $14.63 | $14.63 | $12.89 | 4,883 |
| 2020-07-28 | $14.34 | $14.59 | $14.34 | $14.48 | $12.76 | 25,338 |
| 2020-07-27 | $14.16 | $14.39 | $14.13 | $14.21 | $12.52 | 3,207 |
| 2020-07-24 | $13.99 | $14.02 | $13.85 | $13.95 | $12.29 | 11,944 |
| 2020-07-23 | $14.34 | $14.37 | $14.20 | $14.24 | $12.55 | 6,328 |
| 2020-07-22 | $14.39 | $14.62 | $14.39 | $14.62 | $12.88 | 21,101 |
| 2020-07-21 | $14.36 | $14.46 | $14.30 | $14.33 | $12.63 | 97,130 |
| 2020-07-20 | $14.44 | $14.44 | $14.25 | $14.35 | $12.64 | 13,466 |
| 2020-07-17 | $14.25 | $14.35 | $14.18 | $14.35 | $12.64 | 12,730 |
| 2020-07-16 | $14.30 | $14.41 | $14.24 | $14.28 | $12.58 | 14,269 |
| 2020-07-15 | $14.27 | $14.50 | $14.27 | $14.49 | $12.77 | 8,441 |
| 2020-07-14 | $14.01 | $14.16 | $13.93 | $14.16 | $12.48 | 11,841 |
| 2020-07-13 | $14.02 | $14.12 | $13.71 | $13.71 | $12.08 | 9,032 |
| 2020-07-10 | $13.91 | $14.09 | $13.90 | $14.06 | $12.39 | 5,618 |
| 2020-07-09 | $13.67 | $13.67 | $13.38 | $13.48 | $11.88 | 7,723 |
| 2020-07-08 | $13.59 | $13.87 | $13.59 | $13.87 | $12.22 | 5,362 |
| 2020-07-07 | $13.89 | $14.12 | $13.66 | $13.66 | $12.03 | 24,148 |
| 2020-07-06 | $13.88 | $14.04 | $13.79 | $13.86 | $12.21 | 8,422 |
| 2020-07-02 | $14.02 | $14.07 | $13.82 | $13.92 | $12.26 | 15,759 |
| 2020-07-01 | $13.74 | $13.74 | $13.61 | $13.73 | $12.10 | 27,059 |
| 2020-06-30 | $13.57 | $13.74 | $13.57 | $13.72 | $12.09 | 5,272 |
| 2020-06-29 | $13.30 | $13.56 | $13.28 | $13.53 | $11.92 | 3,676 |
| 2020-06-26 | $13.53 | $13.53 | $13.28 | $13.28 | $11.70 | 7,056 |
| 2020-06-25 | $13.21 | $13.64 | $13.19 | $13.64 | $12.02 | 16,981 |
| 2020-06-24 | $13.56 | $13.56 | $13.18 | $13.26 | $11.68 | 7,426 |
| 2020-06-23 | $14.12 | $14.15 | $13.81 | $13.81 | $12.17 | 13,836 |
| 2020-06-22 | $13.59 | $13.95 | $13.59 | $13.95 | $12.29 | 8,855 |
| 2020-06-19 | $14.01 | $14.01 | $13.56 | $13.57 | $11.96 | 23,339 |
| 2020-06-18 | $13.86 | $14.05 | $13.86 | $13.90 | $12.25 | 19,634 |
| 2020-06-17 | $14.19 | $14.29 | $13.92 | $13.92 | $12.26 | 27,698 |
| 2020-06-16 | $14.93 | $15.13 | $14.63 | $14.66 | $12.92 | 35,683 |
| 2020-06-15 | $14.46 | $14.79 | $14.36 | $14.79 | $13.03 | 33,655 |
| 2020-06-12 | $14.44 | $14.57 | $14.00 | $14.31 | $12.61 | 14,502 |
| 2020-06-11 | $14.37 | $14.58 | $13.78 | $13.94 | $12.28 | 12,198 |
| 2020-06-10 | $15.38 | $15.54 | $15.14 | $15.14 | $13.34 | 16,848 |
| 2020-06-09 | $15.20 | $15.69 | $15.10 | $15.60 | $13.74 | 311,344 |
| 2020-06-08 | $16.00 | $16.22 | $15.81 | $16.18 | $14.26 | 8,440 |
| 2020-06-05 | $15.38 | $15.98 | $15.33 | $15.91 | $14.02 | 18,004 |
| 2020-06-04 | $14.30 | $14.56 | $14.30 | $14.50 | $12.77 | 35,239 |
| 2020-06-03 | $14.06 | $14.50 | $14.06 | $14.45 | $12.73 | 15,780 |
| 2020-06-02 | $13.53 | $13.55 | $13.36 | $13.47 | $11.87 | 86,893 |
| 2020-06-01 | $12.64 | $12.99 | $12.64 | $12.98 | $11.44 | 13,402 |
| 2020-05-29 | $12.46 | $12.46 | $12.07 | $12.20 | $10.75 | 22,245 |
| 2020-05-28 | $12.62 | $12.93 | $12.62 | $12.72 | $11.21 | 19,383 |
| 2020-05-27 | $12.77 | $12.78 | $12.47 | $12.60 | $11.10 | 72,927 |
| 2020-05-26 | $12.25 | $12.39 | $12.21 | $12.30 | $10.84 | 45,694 |
| 2020-05-22 | $11.52 | $11.61 | $11.36 | $11.55 | $10.18 | 22,996 |
| 2020-05-21 | $11.45 | $11.57 | $11.28 | $11.33 | $9.98 | 51,304 |
| 2020-05-20 | $11.58 | $11.83 | $11.58 | $11.79 | $10.39 | 36,583 |
| 2020-05-19 | $11.61 | $11.88 | $11.61 | $11.63 | $10.25 | 212,358 |
| 2020-05-18 | $11.44 | $11.89 | $11.35 | $11.71 | $10.32 | 60,950 |
| 2020-05-15 | $11.29 | $11.29 | $11.12 | $11.19 | $9.86 | 21,572 |
| 2020-05-14 | $10.92 | $11.63 | $10.92 | $11.61 | $10.23 | 17,803 |
| 2020-05-13 | $11.89 | $11.89 | $11.61 | $11.72 | $10.33 | 22,742 |
| 2020-05-12 | $12.37 | $12.41 | $12.02 | $12.03 | $10.60 | 29,393 |
| 2020-05-11 | $12.34 | $12.70 | $12.30 | $12.58 | $11.08 | 94,671 |
| 2020-05-08 | $12.80 | $12.80 | $12.64 | $12.74 | $11.22 | 25,284 |
| 2020-05-07 | $12.61 | $12.72 | $12.53 | $12.53 | $11.04 | 37,740 |
| 2020-05-06 | $12.60 | $12.60 | $12.33 | $12.37 | $10.90 | 21,856 |
| 2020-05-05 | $12.46 | $12.68 | $12.34 | $12.34 | $10.87 | 20,548 |
| 2020-05-04 | $12.12 | $12.40 | $12.12 | $12.39 | $10.92 | 49,527 |
| 2020-05-01 | $12.32 | $12.59 | $12.11 | $12.12 | $10.68 | 31,677 |
| 2020-04-30 | $12.75 | $12.92 | $12.66 | $12.80 | $11.28 | 40,683 |
| 2020-04-29 | $13.11 | $13.68 | $13.11 | $13.52 | $11.91 | 11,764 |
| 2020-04-28 | $12.61 | $12.79 | $12.56 | $12.63 | $11.13 | 39,764 |
| 2020-04-27 | $11.80 | $11.93 | $11.70 | $11.84 | $10.43 | 36,793 |
| 2020-04-24 | $11.47 | $11.60 | $11.37 | $11.60 | $10.22 | 11,383 |
| 2020-04-23 | $11.71 | $12.09 | $11.54 | $11.58 | $10.20 | 27,396 |
| 2020-04-22 | $12.23 | $12.58 | $12.07 | $12.28 | $10.16 | 54,911 |
| 2020-04-21 | $12.20 | $12.31 | $11.83 | $11.90 | $9.84 | 83,440 |
| 2020-04-20 | $12.65 | $13.09 | $12.50 | $12.50 | $10.34 | 88,954 |
| 2020-04-17 | $12.82 | $13.05 | $12.55 | $12.94 | $10.70 | 32,209 |
| 2020-04-16 | $12.09 | $12.23 | $11.96 | $12.23 | $10.11 | 56,605 |
| 2020-04-15 | $12.35 | $12.36 | $12.00 | $12.07 | $9.98 | 30,740 |
| 2020-04-14 | $13.36 | $13.40 | $12.94 | $13.00 | $10.75 | 111,168 |
| 2020-04-13 | $13.51 | $13.57 | $13.15 | $13.15 | $10.87 | 29,452 |
| 2020-04-09 | $13.44 | $13.76 | $13.11 | $13.29 | $10.99 | 37,058 |
| 2020-04-08 | $12.16 | $12.24 | $11.85 | $12.20 | $10.09 | 48,426 |
| 2020-04-07 | $12.92 | $12.99 | $12.36 | $12.37 | $10.23 | 137,625 |
| 2020-04-06 | $11.39 | $11.65 | $11.27 | $11.39 | $9.42 | 295,262 |
| 2020-04-03 | $10.15 | $10.19 | $9.59 | $9.77 | $8.08 | 232,533 |
| 2020-04-02 | $10.77 | $11.32 | $10.35 | $10.50 | $8.68 | 620,855 |
| 2020-04-01 | $10.94 | $10.94 | $10.44 | $10.51 | $8.69 | 57,222 |
| 2020-03-31 | $11.80 | $12.40 | $11.60 | $11.78 | $9.74 | 48,011 |
| 2020-03-30 | $12.09 | $12.45 | $11.83 | $12.45 | $10.30 | 49,326 |
| 2020-03-27 | $12.01 | $13.13 | $11.98 | $12.85 | $10.63 | 35,806 |
| 2020-03-26 | $11.81 | $13.22 | $11.81 | $12.96 | $10.72 | 73,380 |
| 2020-03-25 | $10.21 | $11.22 | $10.06 | $10.71 | $8.86 | 121,666 |
| 2020-03-24 | $9.13 | $9.46 | $9.09 | $9.44 | $7.81 | 1,431,597 |
| 2020-03-23 | $8.39 | $8.57 | $7.94 | $7.96 | $6.58 | 65,543 |
| 2020-03-20 | $9.67 | $9.72 | $8.65 | $8.73 | $7.22 | 47,442 |
| 2020-03-19 | $8.36 | $9.64 | $8.31 | $8.93 | $7.39 | 69,615 |
| 2020-03-18 | $9.83 | $10.01 | $8.74 | $9.55 | $7.90 | 42,978 |
| 2020-03-17 | $10.00 | $11.00 | $9.55 | $10.72 | $8.87 | 106,165 |
| 2020-03-16 | $10.26 | $11.80 | $10.23 | $10.54 | $8.72 | 93,198 |
| 2020-03-13 | $12.57 | $13.23 | $11.94 | $13.12 | $10.85 | 66,344 |
| 2020-03-12 | $12.43 | $12.54 | $11.82 | $12.28 | $10.16 | 73,068 |
| 2020-03-11 | $14.66 | $14.88 | $13.92 | $14.08 | $11.64 | 47,748 |
| 2020-03-10 | $15.02 | $15.10 | $14.23 | $14.98 | $12.39 | 168,280 |
| 2020-03-09 | $14.56 | $15.08 | $14.13 | $14.41 | $11.92 | 50,858 |
| 2020-03-06 | $15.56 | $15.87 | $15.56 | $15.68 | $12.97 | 21,303 |
| 2020-03-05 | $16.27 | $16.41 | $15.95 | $15.95 | $13.19 | 30,722 |
| 2020-03-04 | $17.12 | $17.27 | $16.82 | $17.27 | $14.28 | 66,794 |
| 2020-03-03 | $16.90 | $17.15 | $16.71 | $16.73 | $13.84 | 75,028 |
| 2020-03-02 | $16.24 | $16.69 | $16.14 | $16.51 | $13.65 | 42,613 |
| 2020-02-28 | $16.65 | $17.00 | $16.33 | $16.83 | $13.92 | 559,187 |
| 2020-02-27 | $17.45 | $17.63 | $17.11 | $17.11 | $14.15 | 24,875 |
| 2020-02-26 | $18.31 | $18.57 | $18.27 | $18.37 | $15.19 | 33,063 |
| 2020-02-25 | $19.01 | $19.01 | $18.27 | $18.31 | $15.14 | 70,352 |
| 2020-02-24 | $19.30 | $19.66 | $19.30 | $19.46 | $16.09 | 6,652 |
| 2020-02-21 | $20.53 | $20.53 | $20.31 | $20.47 | $16.93 | 20,018 |
| 2020-02-20 | $20.76 | $20.76 | $20.41 | $20.58 | $17.02 | 39,535 |
| 2020-02-19 | $20.83 | $20.86 | $20.77 | $20.79 | $17.19 | 4,919 |
| 2020-02-18 | $20.51 | $20.87 | $20.51 | $20.72 | $17.14 | 30,664 |
| 2020-02-14 | $20.99 | $20.99 | $20.88 | $20.94 | $17.32 | 83,331 |
| 2020-02-13 | $20.46 | $20.63 | $20.46 | $20.62 | $17.05 | 85,456 |
| 2020-02-12 | $20.33 | $20.70 | $20.31 | $20.60 | $17.04 | 95,428 |
| 2020-02-11 | $20.15 | $20.30 | $20.09 | $20.30 | $16.79 | 10,762 |
| 2020-02-10 | $20.04 | $20.07 | $19.88 | $20.05 | $16.58 | 9,646 |
| 2020-02-07 | $20.05 | $20.05 | $19.95 | $20.00 | $16.54 | 8,926 |
| 2020-02-06 | $20.46 | $20.46 | $20.17 | $20.17 | $16.68 | 14,201 |
| 2020-02-05 | $20.31 | $20.40 | $20.19 | $20.34 | $16.82 | 12,752 |
| 2020-02-04 | $20.12 | $20.35 | $20.12 | $20.16 | $16.67 | 13,568 |
| 2020-02-03 | $19.88 | $19.93 | $19.76 | $19.77 | $16.35 | 12,986 |
| 2020-01-31 | $20.13 | $20.17 | $20.05 | $20.11 | $16.63 | 12,190 |
| 2020-01-30 | $20.32 | $20.51 | $20.20 | $20.51 | $16.96 | 10,898 |
| 2020-01-29 | $20.04 | $20.15 | $20.01 | $20.07 | $16.60 | 8,088 |
| 2020-01-28 | $19.97 | $19.97 | $19.80 | $19.97 | $16.51 | 7,123 |
| 2020-01-27 | $19.89 | $19.93 | $19.77 | $19.77 | $16.35 | 6,781 |
| 2020-01-24 | $20.71 | $20.74 | $20.32 | $20.32 | $16.80 | 49,896 |
| 2020-01-23 | $20.37 | $20.37 | $20.18 | $20.37 | $16.85 | 17,166 |
| 2020-01-22 | $20.59 | $20.59 | $20.40 | $20.45 | $16.91 | 7,634 |
| 2020-01-21 | $20.19 | $20.23 | $20.11 | $20.11 | $16.63 | 4,983 |
| 2020-01-17 | $19.71 | $19.71 | $19.51 | $19.54 | $16.16 | 2,919 |
| 2020-01-16 | $19.34 | $19.38 | $19.33 | $19.35 | $16.00 | 3,749 |
| 2020-01-15 | $19.49 | $19.50 | $19.33 | $19.33 | $15.99 | 6,848 |
| 2020-01-14 | $19.72 | $19.81 | $19.71 | $19.78 | $16.36 | 7,227 |
| 2020-01-13 | $19.78 | $19.81 | $19.72 | $19.77 | $16.35 | 68,125 |
| 2020-01-10 | $20.18 | $20.37 | $20.10 | $20.18 | $16.69 | 31,674 |
| 2020-01-09 | $20.15 | $20.34 | $20.15 | $20.29 | $16.78 | 20,761 |
| 2020-01-08 | $20.31 | $20.32 | $20.28 | $20.29 | $16.78 | 9,287 |
| 2020-01-07 | $20.41 | $20.41 | $20.11 | $20.17 | $16.68 | 148,673 |
| 2020-01-06 | $19.75 | $20.47 | $19.75 | $20.27 | $16.76 | 9,468 |
| 2020-01-03 | $20.22 | $20.28 | $20.17 | $20.22 | $16.72 | 30,713 |
| 2020-01-02 | $20.65 | $20.65 | $20.44 | $20.46 | $16.92 | 15,993 |
| 2019-12-31 | $20.21 | $20.40 | $20.10 | $20.29 | $16.78 | 6,746 |
| 2019-12-30 | $20.33 | $20.35 | $20.17 | $20.22 | $16.72 | 3,045 |
| 2019-12-27 | $20.40 | $20.45 | $20.23 | $20.23 | $16.73 | 7,668 |
| 2019-12-26 | $20.18 | $20.41 | $19.98 | $20.18 | $16.69 | 4,742 |
| 2019-12-24 | $19.85 | $20.32 | $19.85 | $20.32 | $16.80 | 6,515 |
| 2019-12-23 | $20.13 | $20.15 | $19.99 | $20.10 | $16.62 | 8,200 |
| 2019-12-20 | $20.08 | $20.09 | $20.00 | $20.00 | $16.54 | 10,762 |
| 2019-12-19 | $20.17 | $20.32 | $20.15 | $20.27 | $16.76 | 46,828 |
| 2019-12-18 | $20.14 | $20.40 | $20.14 | $20.32 | $16.80 | 50,541 |
| 2019-12-17 | $20.44 | $20.71 | $20.40 | $20.58 | $17.02 | 39,333 |
| 2019-12-16 | $21.17 | $21.35 | $21.15 | $21.25 | $17.57 | 77,942 |
| 2019-12-13 | $20.26 | $20.75 | $20.24 | $20.43 | $16.90 | 109,943 |
| 2019-12-12 | $18.75 | $18.97 | $18.68 | $18.84 | $15.58 | 66,171 |
| 2019-12-11 | $18.38 | $18.62 | $18.38 | $18.59 | $15.37 | 13,639 |
| 2019-12-10 | $18.69 | $18.84 | $18.67 | $18.77 | $15.52 | 4,626 |
| 2019-12-09 | $18.64 | $18.80 | $18.64 | $18.71 | $15.47 | 17,687 |
| 2019-12-06 | $18.50 | $18.65 | $18.47 | $18.59 | $15.37 | 8,490 |
| 2019-12-05 | $18.02 | $18.13 | $18.00 | $18.13 | $14.99 | 47,753 |
| 2019-12-04 | $18.08 | $18.11 | $18.02 | $18.04 | $14.92 | 90,757 |
| 2019-12-03 | $17.55 | $17.65 | $17.50 | $17.59 | $14.55 | 47,478 |
| 2019-12-02 | $17.97 | $18.05 | $17.81 | $17.86 | $14.77 | 19,168 |
| 2019-11-29 | $18.27 | $18.29 | $18.20 | $18.27 | $15.11 | 4,319 |
| 2019-11-27 | $18.18 | $18.35 | $18.09 | $18.32 | $15.15 | 5,798 |
| 2019-11-26 | $17.80 | $18.00 | $17.79 | $17.86 | $14.77 | 30,764 |
| 2019-11-25 | $17.95 | $18.32 | $17.95 | $18.11 | $14.98 | 8,775 |
| 2019-11-22 | $17.84 | $17.85 | $17.77 | $17.84 | $14.75 | 112,125 |
| 2019-11-21 | $17.69 | $17.72 | $17.63 | $17.70 | $14.64 | 25,694 |
| 2019-11-20 | $17.80 | $17.99 | $17.77 | $17.99 | $14.88 | 11,849 |
| 2019-11-19 | $18.06 | $18.06 | $18.01 | $18.05 | $14.93 | 9,733 |
| 2019-11-18 | $18.20 | $18.25 | $18.10 | $18.21 | $15.06 | 17,122 |
| 2019-11-15 | $17.68 | $17.84 | $17.68 | $17.78 | $14.70 | 38,101 |
| 2019-11-14 | $17.49 | $17.49 | $17.43 | $17.49 | $14.46 | 11,985 |
| 2019-11-13 | $17.26 | $17.44 | $17.26 | $17.38 | $14.37 | 14,637 |
| 2019-11-12 | $17.53 | $17.77 | $17.48 | $17.63 | $14.58 | 127,824 |
| 2019-11-11 | $17.45 | $17.49 | $17.42 | $17.43 | $14.41 | 7,786 |
| 2019-11-08 | $17.19 | $17.26 | $17.10 | $17.24 | $14.26 | 10,244 |
| 2019-11-07 | $17.35 | $17.49 | $17.35 | $17.39 | $14.38 | 11,548 |
| 2019-11-06 | $17.33 | $17.46 | $17.33 | $17.46 | $14.44 | 6,289 |
| 2019-11-05 | $17.38 | $17.42 | $17.33 | $17.41 | $14.40 | 9,115 |
| 2019-11-04 | $17.29 | $17.32 | $17.21 | $17.21 | $14.23 | 5,401 |
| 2019-11-01 | $17.12 | $17.17 | $17.11 | $17.16 | $14.19 | 5,570 |
| 2019-10-31 | $16.95 | $17.08 | $16.95 | $17.05 | $14.10 | 14,272 |
| 2019-10-30 | $16.85 | $16.97 | $16.85 | $16.97 | $14.03 | 13,866 |
| 2019-10-29 | $17.35 | $17.39 | $17.23 | $17.23 | $14.25 | 3,274 |
| 2019-10-28 | $17.40 | $17.61 | $17.38 | $17.53 | $14.50 | 17,269 |
| 2019-10-25 | $17.14 | $17.40 | $17.14 | $17.32 | $14.32 | 5,991 |
| 2019-10-24 | $17.58 | $17.66 | $17.37 | $17.50 | $14.47 | 17,374 |
| 2019-10-23 | $17.46 | $17.78 | $17.36 | $17.52 | $14.49 | 96,889 |
| 2019-10-22 | $17.39 | $17.45 | $17.30 | $17.32 | $14.32 | 122,209 |
| 2019-10-21 | $17.76 | $17.78 | $17.70 | $17.78 | $14.70 | 8,334 |
| 2019-10-18 | $17.74 | $17.79 | $17.73 | $17.79 | $14.71 | 18,376 |
| 2019-10-17 | $17.55 | $17.71 | $17.45 | $17.58 | $14.54 | 71,038 |
| 2019-10-16 | $17.12 | $17.30 | $17.07 | $17.19 | $14.22 | 29,181 |
| 2019-10-15 | $16.50 | $17.17 | $16.50 | $17.04 | $14.09 | 309,380 |
| 2019-10-14 | $16.13 | $16.56 | $16.13 | $16.25 | $13.44 | 8,262 |
| 2019-10-11 | $16.35 | $16.61 | $16.35 | $16.40 | $13.56 | 35,458 |
| 2019-10-10 | $14.52 | $14.87 | $14.49 | $14.81 | $12.25 | 34,875 |
| 2019-10-09 | $14.51 | $14.56 | $14.27 | $14.27 | $11.80 | 12,002 |
| 2019-10-08 | $14.21 | $14.41 | $14.21 | $14.25 | $11.78 | 20,179 |
| 2019-10-07 | $14.68 | $14.81 | $14.56 | $14.56 | $12.04 | 65,022 |
| 2019-10-04 | $14.54 | $14.74 | $14.53 | $14.68 | $12.14 | 23,064 |
| 2019-10-03 | $14.62 | $14.70 | $14.58 | $14.61 | $12.08 | 32,951 |
| 2019-10-02 | $14.64 | $14.64 | $14.51 | $14.58 | $12.06 | 9,544 |
| 2019-10-01 | $15.21 | $15.21 | $14.88 | $14.88 | $12.31 | 40,701 |
| 2019-09-30 | $15.34 | $15.34 | $15.21 | $15.24 | $12.60 | 27,186 |
| 2019-09-27 | $15.32 | $15.32 | $15.16 | $15.21 | $12.58 | 254,796 |
| 2019-09-26 | $15.27 | $15.33 | $15.21 | $15.23 | $12.60 | 49,893 |
| 2019-09-25 | $15.15 | $15.17 | $15.05 | $15.15 | $12.53 | 90,164 |
| 2019-09-24 | $15.38 | $15.41 | $15.18 | $15.29 | $12.64 | 50,873 |
| 2019-09-23 | $15.63 | $15.69 | $15.60 | $15.61 | $12.91 | 5,223 |
| 2019-09-20 | $15.80 | $15.80 | $15.68 | $15.69 | $12.98 | 6,985 |
| 2019-09-19 | $15.65 | $15.72 | $15.38 | $15.52 | $12.83 | 4,780 |
| 2019-09-18 | $15.20 | $15.51 | $15.18 | $15.39 | $12.73 | 16,307 |
| 2019-09-17 | $15.35 | $15.42 | $15.20 | $15.35 | $12.69 | 23,084 |
| 2019-09-16 | $15.67 | $15.78 | $15.65 | $15.66 | $12.95 | 46,868 |
| 2019-09-13 | $15.79 | $15.95 | $15.79 | $15.91 | $13.16 | 33,411 |
| 2019-09-12 | $15.13 | $15.38 | $15.13 | $15.38 | $12.72 | 29,831 |
| 2019-09-11 | $15.26 | $15.41 | $15.13 | $15.24 | $12.60 | 15,341 |
| 2019-09-10 | $14.93 | $15.09 | $14.91 | $15.04 | $12.44 | 43,316 |
| 2019-09-09 | $14.40 | $14.52 | $14.40 | $14.44 | $11.94 | 23,767 |
| 2019-09-06 | $14.43 | $14.43 | $14.23 | $14.31 | $11.83 | 10,450 |
| 2019-09-05 | $14.23 | $14.34 | $14.22 | $14.25 | $11.78 | 53,946 |
| 2019-09-04 | $13.69 | $13.73 | $13.57 | $13.65 | $11.29 | 143,061 |
| 2019-09-03 | $13.40 | $13.40 | $13.25 | $13.26 | $10.97 | 65,315 |
| 2019-08-30 | $13.48 | $13.61 | $13.36 | $13.40 | $11.08 | 12,610 |
| 2019-08-29 | $13.31 | $13.43 | $13.24 | $13.40 | $11.08 | 39,041 |
| 2019-08-28 | $13.33 | $13.47 | $13.21 | $13.23 | $10.94 | 22,697 |
| 2019-08-27 | $13.68 | $13.68 | $13.50 | $13.57 | $11.22 | 95,193 |
| 2019-08-26 | $13.35 | $13.70 | $13.35 | $13.57 | $11.22 | 110,184 |
| 2019-08-23 | $13.72 | $13.86 | $13.51 | $13.51 | $11.17 | 18,873 |
| 2019-08-22 | $13.58 | $13.69 | $13.58 | $13.65 | $11.29 | 52,472 |
| 2019-08-21 | $13.44 | $13.57 | $13.42 | $13.48 | $11.15 | 39,688 |
| 2019-08-20 | $13.61 | $13.92 | $13.54 | $13.63 | $11.27 | 101,203 |
| 2019-08-19 | $13.84 | $14.17 | $13.73 | $13.84 | $11.45 | 44,660 |
| 2019-08-16 | $13.41 | $13.91 | $13.41 | $13.83 | $11.44 | 21,470 |
| 2019-08-15 | $13.69 | $13.85 | $13.69 | $13.85 | $11.23 | 74,979 |
| 2019-08-14 | $14.10 | $14.10 | $13.78 | $13.80 | $11.19 | 40,203 |
| 2019-08-13 | $14.23 | $14.53 | $14.22 | $14.26 | $11.57 | 56,629 |
| 2019-08-12 | $14.44 | $14.47 | $14.19 | $14.22 | $11.53 | 53,988 |
| 2019-08-09 | $14.57 | $14.79 | $14.30 | $14.74 | $11.96 | 76,001 |
| 2019-08-08 | $14.55 | $14.94 | $14.55 | $14.71 | $11.93 | 46,619 |
| 2019-08-07 | $14.60 | $14.77 | $14.54 | $14.77 | $11.98 | 25,717 |
| 2019-08-06 | $15.18 | $15.18 | $14.85 | $15.05 | $12.21 | 49,711 |
| 2019-08-05 | $14.87 | $15.02 | $14.80 | $14.98 | $12.15 | 43,586 |
| 2019-08-02 | $15.37 | $15.39 | $15.22 | $15.32 | $12.43 | 14,265 |
| 2019-08-01 | $15.73 | $16.06 | $15.56 | $15.66 | $12.70 | 18,139 |
| 2019-07-31 | $16.11 | $16.13 | $15.88 | $15.97 | $12.95 | 36,575 |
| 2019-07-30 | $16.21 | $16.25 | $16.15 | $16.18 | $13.12 | 5,377 |
| 2019-07-29 | $16.66 | $16.69 | $16.48 | $16.54 | $13.42 | 20,602 |
| 2019-07-26 | $16.69 | $16.80 | $16.59 | $16.74 | $13.58 | 14,109 |
| 2019-07-25 | $16.84 | $16.87 | $16.67 | $16.73 | $13.57 | 6,221 |
| 2019-07-24 | $16.78 | $16.97 | $16.78 | $16.95 | $13.75 | 5,689 |
| 2019-07-23 | $16.85 | $16.89 | $16.68 | $16.85 | $13.67 | 9,833 |
| 2019-07-22 | $16.78 | $16.94 | $16.77 | $16.90 | $13.71 | 25,671 |
| 2019-07-19 | $16.90 | $17.01 | $16.79 | $16.79 | $13.62 | 3,139 |
| 2019-07-18 | $16.91 | $17.14 | $16.91 | $17.14 | $13.90 | 21,344 |
| 2019-07-17 | $16.85 | $16.95 | $16.85 | $16.95 | $13.75 | 21,465 |
| 2019-07-16 | $16.93 | $16.98 | $16.86 | $16.94 | $13.74 | 16,763 |
| 2019-07-15 | $17.04 | $17.07 | $17.00 | $17.02 | $13.81 | 9,537 |
| 2019-07-12 | $16.99 | $17.01 | $16.87 | $16.93 | $13.73 | 19,452 |
| 2019-07-11 | $16.82 | $16.84 | $16.70 | $16.71 | $13.55 | 5,210 |
| 2019-07-10 | $17.02 | $17.15 | $16.79 | $16.99 | $13.78 | 28,497 |
| 2019-07-09 | $17.12 | $17.12 | $16.95 | $16.95 | $13.75 | 7,894 |
| 2019-07-08 | $17.36 | $17.41 | $17.26 | $17.41 | $14.12 | 4,646 |
| 2019-07-05 | $17.31 | $17.37 | $17.20 | $17.36 | $14.08 | 10,819 |
| 2019-07-03 | $17.48 | $17.49 | $17.40 | $17.45 | $14.15 | 8,222 |
| 2019-07-02 | $17.30 | $17.45 | $17.30 | $17.36 | $14.08 | 12,840 |
| 2019-07-01 | $17.43 | $17.44 | $17.27 | $17.31 | $14.04 | 15,012 |
| 2019-06-28 | $17.27 | $17.44 | $17.19 | $17.23 | $13.98 | 21,786 |
| 2019-06-27 | $17.20 | $17.22 | $17.11 | $17.18 | $13.94 | 9,142 |
| 2019-06-26 | $17.06 | $17.17 | $17.00 | $17.17 | $13.93 | 60,497 |
| 2019-06-25 | $17.16 | $17.16 | $16.88 | $16.91 | $13.72 | 7,484 |
| 2019-06-24 | $17.06 | $17.17 | $16.99 | $17.10 | $13.87 | 9,090 |
| 2019-06-21 | $17.02 | $17.04 | $16.89 | $16.93 | $13.73 | 7,789 |
| 2019-06-20 | $16.96 | $16.97 | $16.84 | $16.93 | $13.73 | 12,868 |
| 2019-06-19 | $16.95 | $17.00 | $16.91 | $16.99 | $13.78 | 24,625 |
| 2019-06-18 | $16.87 | $16.87 | $16.70 | $16.80 | $13.63 | 14,047 |
| 2019-06-17 | $16.97 | $17.00 | $16.77 | $16.81 | $13.64 | 11,796 |
| 2019-06-14 | $16.85 | $17.02 | $16.78 | $16.80 | $13.63 | 13,675 |
| 2019-06-13 | $17.31 | $17.31 | $17.19 | $17.23 | $13.98 | 6,865 |
| 2019-06-12 | $17.58 | $17.58 | $17.24 | $17.30 | $14.03 | 17,382 |
| 2019-06-11 | $17.59 | $17.59 | $17.25 | $17.38 | $14.10 | 21,449 |
| 2019-06-10 | $17.12 | $17.21 | $17.12 | $17.14 | $13.90 | 23,614 |
| 2019-06-07 | $17.37 | $17.37 | $17.12 | $17.24 | $13.98 | 5,336 |
| 2019-06-06 | $16.90 | $16.91 | $16.85 | $16.89 | $13.70 | 4,602 |
| 2019-06-05 | $16.77 | $16.77 | $16.62 | $16.64 | $13.50 | 9,394 |
| 2019-06-04 | $16.59 | $16.69 | $16.55 | $16.61 | $13.48 | 14,416 |
| 2019-06-03 | $16.29 | $16.29 | $16.09 | $16.13 | $13.08 | 7,088 |
| 2019-05-31 | $16.17 | $16.35 | $16.17 | $16.17 | $13.12 | 13,529 |
| 2019-05-30 | $16.49 | $16.53 | $16.38 | $16.40 | $13.30 | 13,185 |
| 2019-05-29 | $16.29 | $16.45 | $16.17 | $16.24 | $13.17 | 17,933 |
| 2019-05-28 | $16.71 | $16.71 | $16.40 | $16.47 | $13.36 | 11,260 |
| 2019-05-24 | $16.87 | $16.87 | $16.69 | $16.77 | $13.60 | 11,582 |
| 2019-05-23 | $16.39 | $16.55 | $16.38 | $16.51 | $13.39 | 6,093 |
| 2019-05-22 | $16.89 | $17.03 | $16.67 | $16.84 | $13.66 | 11,513 |
| 2019-05-21 | $17.39 | $17.47 | $17.28 | $17.40 | $14.11 | 6,866 |
| 2019-05-20 | $17.33 | $17.44 | $17.20 | $17.20 | $13.95 | 14,939 |
| 2019-05-17 | $17.91 | $17.91 | $17.54 | $17.59 | $14.27 | 11,856 |
| 2019-05-16 | $18.06 | $18.18 | $17.81 | $17.91 | $14.53 | 324,528 |
| 2019-05-15 | $17.65 | $18.01 | $17.65 | $18.01 | $14.61 | 10,817 |
| 2019-05-14 | $17.70 | $17.85 | $17.65 | $17.85 | $14.48 | 18,574 |
| 2019-05-13 | $17.56 | $17.78 | $17.56 | $17.75 | $14.40 | 136,149 |
| 2019-05-10 | $18.00 | $18.14 | $17.82 | $18.11 | $14.69 | 17,420 |
| 2019-05-09 | $17.76 | $18.00 | $17.61 | $17.64 | $14.31 | 5,060 |
| 2019-05-08 | $17.87 | $18.05 | $17.73 | $17.79 | $14.43 | 30,955 |
| 2019-05-07 | $18.11 | $18.11 | $17.95 | $17.97 | $14.58 | 4,767 |
| 2019-05-06 | $18.40 | $18.40 | $17.79 | $18.17 | $14.74 | 7,137 |
| 2019-05-03 | $18.13 | $18.38 | $18.13 | $18.26 | $14.81 | 10,940 |
| 2019-05-02 | $18.10 | $18.45 | $18.10 | $18.24 | $14.80 | 13,775 |
| 2019-05-01 | $18.53 | $18.53 | $18.33 | $18.35 | $14.88 | 6,471 |
| 2019-04-30 | $18.20 | $18.50 | $18.20 | $18.48 | $14.99 | 36,941 |
| 2019-04-29 | $18.10 | $18.28 | $18.10 | $18.24 | $14.80 | 9,958 |
| 2019-04-26 | $17.85 | $18.20 | $17.79 | $18.08 | $14.67 | 54,069 |
| 2019-04-25 | $17.78 | $17.98 | $17.76 | $17.98 | $14.58 | 8,127 |
| 2019-04-24 | $18.97 | $19.05 | $18.87 | $18.91 | $14.73 | 240,369 |
| 2019-04-23 | $19.14 | $19.14 | $18.81 | $18.99 | $14.80 | 27,251 |
| 2019-04-22 | $18.84 | $19.06 | $18.84 | $18.97 | $14.78 | 4,855 |
| 2019-04-18 | $19.09 | $19.21 | $18.85 | $19.03 | $14.83 | 43,062 |
| 2019-04-17 | $19.02 | $19.21 | $18.91 | $19.14 | $14.91 | 23,234 |
| 2019-04-16 | $19.20 | $19.25 | $18.85 | $18.94 | $14.76 | 373,674 |
| 2019-04-15 | $18.94 | $19.21 | $18.94 | $19.19 | $14.95 | 6,608 |
| 2019-04-12 | $19.24 | $19.24 | $19.07 | $19.07 | $14.86 | 13,252 |
| 2019-04-11 | $19.01 | $19.06 | $18.91 | $19.01 | $14.81 | 135,609 |
| 2019-04-10 | $18.70 | $18.86 | $18.56 | $18.81 | $14.66 | 103,449 |
| 2019-04-09 | $18.73 | $19.03 | $18.73 | $18.90 | $14.73 | 11,734 |
| 2019-04-08 | $19.04 | $19.04 | $18.78 | $18.80 | $14.65 | 5,583 |
| 2019-04-05 | $19.00 | $19.07 | $18.74 | $19.01 | $14.81 | 17,344 |
| 2019-04-04 | $18.87 | $19.00 | $18.77 | $18.97 | $14.78 | 13,571 |
| 2019-04-03 | $18.57 | $18.87 | $18.57 | $18.82 | $14.66 | 10,096 |
| 2019-04-02 | $18.17 | $18.58 | $18.17 | $18.48 | $14.40 | 16,041 |
| 2019-04-01 | $18.31 | $18.35 | $18.13 | $18.24 | $14.21 | 9,412 |
| 2019-03-29 | $18.26 | $18.26 | $17.92 | $18.13 | $14.13 | 11,733 |
| 2019-03-28 | $18.29 | $18.29 | $18.05 | $18.06 | $14.07 | 18,760 |
| 2019-03-27 | $18.21 | $18.56 | $18.21 | $18.50 | $14.41 | 579,160 |
| 2019-03-26 | $17.89 | $18.20 | $17.89 | $18.13 | $14.13 | 348,236 |
| 2019-03-25 | $17.96 | $18.11 | $17.84 | $17.95 | $13.99 | 85,757 |
| 2019-03-22 | $17.77 | $17.87 | $17.77 | $17.77 | $13.85 | 7,096 |
| 2019-03-21 | $18.03 | $18.27 | $18.03 | $18.09 | $14.09 | 10,116 |
| 2019-03-20 | $18.54 | $18.75 | $18.24 | $18.37 | $14.31 | 84,542 |
| 2019-03-19 | $18.89 | $18.99 | $18.77 | $18.86 | $14.69 | 34,542 |
| 2019-03-18 | $18.71 | $18.99 | $18.71 | $18.77 | $14.62 | 60,027 |
| 2019-03-15 | $18.91 | $18.91 | $18.60 | $18.88 | $14.71 | 13,177 |
| 2019-03-14 | $18.68 | $18.78 | $18.68 | $18.74 | $14.60 | 9,224 |
| 2019-03-13 | $18.47 | $18.55 | $18.30 | $18.50 | $14.41 | 8,984 |
| 2019-03-12 | $18.05 | $18.29 | $17.94 | $18.21 | $14.19 | 36,179 |
| 2019-03-11 | $17.92 | $18.06 | $17.74 | $17.94 | $13.98 | 10,702 |
| 2019-03-08 | $17.74 | $17.84 | $17.66 | $17.79 | $13.86 | 17,509 |
| 2019-03-07 | $18.10 | $18.10 | $17.85 | $17.99 | $14.02 | 14,506 |
| 2019-03-06 | $18.49 | $18.49 | $18.17 | $18.37 | $14.31 | 87,812 |
| 2019-03-05 | $19.21 | $19.22 | $19.00 | $19.18 | $14.94 | 9,167 |
| 2019-03-04 | $19.00 | $19.09 | $18.83 | $19.09 | $14.87 | 16,714 |
| 2019-03-01 | $18.89 | $19.02 | $18.85 | $18.92 | $14.74 | 7,761 |
| 2019-02-28 | $18.50 | $18.76 | $18.50 | $18.76 | $14.62 | 11,274 |
| 2019-02-27 | $18.42 | $18.49 | $18.37 | $18.44 | $14.37 | 14,603 |
| 2019-02-26 | $18.15 | $18.50 | $18.15 | $18.33 | $14.28 | 20,443 |
| 2019-02-25 | $17.96 | $18.30 | $17.93 | $18.04 | $14.05 | 21,634 |
| 2019-02-22 | $17.66 | $17.97 | $17.66 | $17.86 | $13.91 | 12,714 |
| 2019-02-21 | $17.66 | $17.98 | $17.66 | $17.77 | $13.85 | 17,474 |
| 2019-02-20 | $17.58 | $17.90 | $17.58 | $17.86 | $13.92 | 6,920 |
| 2019-02-19 | $17.65 | $17.71 | $17.38 | $17.71 | $13.80 | 11,300 |
| 2019-02-15 | $17.21 | $17.35 | $17.03 | $17.35 | $13.52 | 3,574 |
| 2019-02-14 | $17.10 | $17.21 | $16.86 | $16.92 | $13.18 | 13,960 |
| 2019-02-13 | $17.50 | $17.50 | $17.16 | $17.23 | $13.42 | 8,321 |
| 2019-02-12 | $17.10 | $17.27 | $16.97 | $17.12 | $13.34 | 13,612 |
| 2019-02-11 | $17.00 | $17.10 | $16.90 | $16.90 | $13.17 | 8,456 |
| 2019-02-08 | $17.02 | $17.10 | $17.00 | $17.07 | $13.30 | 12,776 |
| 2019-02-07 | $17.37 | $17.37 | $17.10 | $17.18 | $13.39 | 9,141 |
| 2019-02-06 | $17.39 | $17.39 | $17.21 | $17.34 | $13.51 | 13,472 |
| 2019-02-05 | $17.37 | $17.37 | $17.05 | $17.17 | $13.38 | 20,902 |
| 2019-02-04 | $17.17 | $17.30 | $17.03 | $17.23 | $13.42 | 16,925 |
| 2019-02-01 | $17.02 | $17.28 | $17.02 | $17.22 | $13.42 | 15,758 |
| 2019-01-31 | $16.93 | $17.29 | $16.93 | $17.23 | $13.42 | 16,092 |
| 2019-01-30 | $17.47 | $17.47 | $17.07 | $17.34 | $13.51 | 9,012 |
| 2019-01-29 | $17.17 | $17.54 | $17.17 | $17.48 | $13.62 | 44,787 |
| 2019-01-28 | $17.22 | $17.25 | $16.76 | $17.18 | $13.39 | 52,085 |
| 2019-01-25 | $17.22 | $17.27 | $17.20 | $17.22 | $13.42 | 13,443 |
| 2019-01-24 | $16.95 | $17.19 | $16.93 | $17.19 | $13.39 | 37,282 |
| 2019-01-23 | $17.09 | $17.09 | $16.70 | $16.93 | $13.19 | 19,018 |
| 2019-01-22 | $16.88 | $16.93 | $16.70 | $16.80 | $13.09 | 79,423 |
| 2019-01-18 | $17.00 | $17.00 | $16.70 | $16.89 | $13.16 | 39,670 |
| 2019-01-17 | $16.34 | $16.62 | $16.34 | $16.52 | $12.87 | 311,625 |
| 2019-01-16 | $16.22 | $16.86 | $16.22 | $16.54 | $12.89 | 16,264 |
| 2019-01-15 | $15.88 | $16.02 | $15.72 | $15.96 | $12.44 | 52,892 |
| 2019-01-14 | $15.61 | $16.17 | $15.56 | $16.06 | $12.51 | 104,143 |
| 2019-01-11 | $15.67 | $15.93 | $15.54 | $15.89 | $12.38 | 38,829 |
| 2019-01-10 | $15.33 | $15.77 | $15.25 | $15.56 | $12.12 | 16,048 |
| 2019-01-09 | $15.43 | $15.63 | $15.27 | $15.59 | $12.15 | 9,293 |
| 2019-01-08 | $15.27 | $15.60 | $15.23 | $15.41 | $12.01 | 47,741 |
| 2019-01-07 | $15.12 | $15.33 | $15.01 | $15.23 | $11.87 | 35,880 |
| 2019-01-04 | $14.82 | $15.20 | $14.77 | $15.12 | $11.78 | 100,463 |
| 2019-01-03 | $14.79 | $14.79 | $14.37 | $14.64 | $11.41 | 81,205 |
| 2019-01-02 | $14.69 | $14.84 | $14.40 | $14.82 | $11.54 | 36,387 |
| 2018-12-31 | $14.56 | $14.95 | $14.55 | $14.81 | $11.54 | 106,742 |
| 2018-12-28 | $14.75 | $14.85 | $14.62 | $14.63 | $11.40 | 53,682 |
| 2018-12-27 | $14.19 | $14.35 | $13.97 | $14.35 | $11.18 | 78,913 |
| 2018-12-26 | $14.60 | $14.60 | $14.20 | $14.41 | $11.23 | 50,552 |
| 2018-12-24 | $14.32 | $14.84 | $13.98 | $14.42 | $11.24 | 20,951 |
| 2018-12-21 | $14.24 | $14.54 | $14.24 | $14.43 | $11.24 | 91,879 |
| 2018-12-20 | $14.41 | $14.64 | $14.13 | $14.62 | $11.39 | 82,400 |
| 2018-12-19 | $14.47 | $14.83 | $14.30 | $14.35 | $11.18 | 64,177 |
| 2018-12-18 | $14.33 | $14.69 | $14.25 | $14.25 | $11.10 | 143,051 |
| 2018-12-17 | $14.25 | $14.40 | $14.07 | $14.21 | $11.07 | 125,070 |
| 2018-12-14 | $14.45 | $14.73 | $14.30 | $14.35 | $11.18 | 39,352 |
| 2018-12-13 | $14.68 | $14.75 | $14.46 | $14.61 | $11.38 | 44,484 |
| 2018-12-12 | $14.66 | $14.71 | $14.48 | $14.59 | $11.37 | 42,564 |
| 2018-12-11 | $14.48 | $14.55 | $14.18 | $14.41 | $11.23 | 69,734 |
| 2018-12-10 | $14.47 | $14.73 | $14.28 | $14.49 | $11.29 | 50,929 |
| 2018-12-07 | $14.90 | $14.95 | $14.53 | $14.56 | $11.34 | 27,030 |
| 2018-12-06 | $14.56 | $15.03 | $14.54 | $14.95 | $11.65 | 127,862 |
| 2018-12-04 | $15.56 | $15.69 | $15.30 | $15.42 | $12.01 | 62,000 |
| 2018-12-03 | $15.70 | $16.00 | $15.49 | $15.75 | $12.27 | 27,783 |
| 2018-11-30 | $15.65 | $16.00 | $15.60 | $15.89 | $12.38 | 33,850 |
| 2018-11-29 | $16.11 | $16.18 | $15.96 | $16.10 | $12.54 | 423,864 |
| 2018-11-28 | $15.90 | $16.11 | $15.79 | $15.84 | $12.34 | 696,477 |
| 2018-11-27 | $15.75 | $15.79 | $15.63 | $15.70 | $12.23 | 30,458 |
| 2018-11-26 | $16.03 | $16.03 | $15.65 | $15.79 | $12.30 | 23,126 |
| 2018-11-23 | $15.31 | $15.67 | $15.31 | $15.42 | $12.01 | 15,020 |
| 2018-11-21 | $15.58 | $15.58 | $15.29 | $15.58 | $12.14 | 14,773 |
| 2018-11-20 | $15.57 | $15.76 | $15.25 | $15.49 | $12.07 | 41,000 |
| 2018-11-19 | $15.93 | $16.07 | $15.72 | $15.88 | $12.37 | 46,376 |
| 2018-11-16 | $15.86 | $15.92 | $15.56 | $15.70 | $12.23 | 36,750 |
| 2018-11-15 | $15.71 | $16.29 | $15.67 | $16.14 | $12.58 | 34,454 |
| 2018-11-14 | $17.25 | $17.31 | $16.93 | $17.31 | $13.49 | 16,415 |
| 2018-11-13 | $16.94 | $17.31 | $16.90 | $17.11 | $13.33 | 15,804 |
| 2018-11-12 | $16.69 | $16.78 | $16.38 | $16.58 | $12.92 | 114,037 |
| 2018-11-09 | $17.15 | $17.26 | $16.86 | $16.94 | $13.20 | 14,122 |
| 2018-11-08 | $17.05 | $17.21 | $17.03 | $17.12 | $13.34 | 6,214 |
| 2018-11-07 | $17.12 | $17.23 | $16.76 | $16.94 | $13.20 | 21,855 |
| 2018-11-06 | $16.75 | $16.95 | $16.64 | $16.81 | $13.10 | 20,121 |
| 2018-11-05 | $16.80 | $16.99 | $16.74 | $16.86 | $13.14 | 22,607 |
| 2018-11-02 | $16.98 | $16.98 | $16.55 | $16.73 | $13.04 | 24,270 |
| 2018-11-01 | $16.60 | $16.72 | $16.47 | $16.57 | $12.91 | 48,523 |
| 2018-10-31 | $16.04 | $16.14 | $15.97 | $16.03 | $12.49 | 78,315 |
| 2018-10-30 | $15.79 | $15.81 | $15.69 | $15.75 | $12.27 | 50,806 |
| 2018-10-29 | $16.07 | $16.07 | $15.75 | $15.88 | $12.37 | 104,876 |
| 2018-10-26 | $15.67 | $15.86 | $15.58 | $15.74 | $12.26 | 34,586 |
| 2018-10-25 | $15.82 | $15.95 | $15.57 | $15.93 | $12.41 | 51,777 |
| 2018-10-24 | $15.97 | $16.05 | $15.70 | $15.78 | $12.29 | 38,485 |
| 2018-10-23 | $15.69 | $16.15 | $15.63 | $15.93 | $12.41 | 394,874 |
| 2018-10-22 | $15.72 | $15.89 | $15.60 | $15.77 | $12.29 | 35,713 |
| 2018-10-19 | $15.81 | $15.98 | $15.61 | $15.96 | $12.44 | 38,564 |
| 2018-10-18 | $15.89 | $16.12 | $15.83 | $16.12 | $12.56 | 35,691 |
| 2018-10-17 | $16.12 | $16.30 | $15.98 | $16.14 | $12.58 | 29,551 |
| 2018-10-16 | $16.16 | $16.22 | $16.02 | $16.15 | $12.58 | 48,445 |
| 2018-10-15 | $16.26 | $16.42 | $16.03 | $16.17 | $12.60 | 41,250 |
| 2018-10-12 | $16.42 | $16.62 | $16.07 | $16.42 | $12.79 | 167,875 |
| 2018-10-11 | $16.57 | $16.64 | $16.09 | $16.20 | $12.62 | 41,235 |
| 2018-10-10 | $17.17 | $17.17 | $16.83 | $16.95 | $13.21 | 16,478 |
| 2018-10-09 | $16.91 | $17.16 | $16.78 | $17.16 | $13.37 | 7,881 |
| 2018-10-08 | $17.03 | $17.13 | $16.72 | $16.99 | $13.24 | 3,934 |
| 2018-10-05 | $16.98 | $17.26 | $16.87 | $16.97 | $13.22 | 30,918 |
| 2018-10-04 | $17.13 | $17.24 | $16.89 | $17.09 | $13.32 | 7,238 |
| 2018-10-03 | $16.90 | $17.04 | $16.73 | $16.82 | $13.11 | 9,024 |
| 2018-10-02 | $16.82 | $17.04 | $16.77 | $16.92 | $13.18 | 15,093 |
| 2018-10-01 | $17.14 | $17.31 | $17.05 | $17.07 | $13.30 | 6,533 |
| 2018-09-28 | $17.17 | $17.44 | $17.08 | $17.37 | $13.53 | 10,274 |
| 2018-09-27 | $17.51 | $17.73 | $17.50 | $17.61 | $13.72 | 10,059 |
| 2018-09-26 | $17.61 | $17.64 | $17.43 | $17.45 | $13.60 | 10,095 |
| 2018-09-25 | $17.56 | $17.61 | $17.25 | $17.43 | $13.58 | 9,448 |
| 2018-09-24 | $17.53 | $17.58 | $17.18 | $17.23 | $13.42 | 16,498 |
| 2018-09-21 | $17.43 | $17.49 | $17.18 | $17.34 | $13.51 | 19,597 |
| 2018-09-20 | $17.45 | $17.49 | $17.24 | $17.48 | $13.62 | 15,565 |
| 2018-09-19 | $16.64 | $16.94 | $16.64 | $16.85 | $13.13 | 33,884 |
| 2018-09-18 | $16.73 | $16.85 | $16.58 | $16.74 | $13.04 | 54,208 |
| 2018-09-17 | $16.63 | $16.93 | $16.47 | $16.58 | $12.92 | 32,101 |
| 2018-09-14 | $16.79 | $16.89 | $16.45 | $16.66 | $12.98 | 12,672 |
| 2018-09-13 | $16.58 | $16.97 | $16.55 | $16.61 | $12.94 | 36,878 |
| 2018-09-12 | $16.56 | $16.67 | $16.26 | $16.58 | $12.92 | 18,053 |
| 2018-09-11 | $16.31 | $16.69 | $16.31 | $16.68 | $13.00 | 34,224 |
| 2018-09-10 | $16.67 | $16.81 | $16.41 | $16.73 | $13.04 | 20,713 |
| 2018-09-07 | $16.46 | $16.64 | $16.22 | $16.43 | $12.80 | 29,735 |
| 2018-09-06 | $16.83 | $16.83 | $16.39 | $16.50 | $12.86 | 18,542 |
| 2018-09-05 | $16.63 | $16.63 | $16.22 | $16.43 | $12.80 | 52,872 |
| 2018-09-04 | $16.27 | $16.50 | $16.27 | $16.39 | $12.77 | 11,601 |
| 2018-08-31 | $16.73 | $16.77 | $16.56 | $16.68 | $13.00 | 7,608 |
| 2018-08-30 | $16.93 | $16.98 | $16.86 | $16.90 | $13.17 | 60,071 |
| 2018-08-29 | $16.67 | $16.99 | $16.67 | $16.77 | $13.07 | 4,531 |
| 2018-08-28 | $16.98 | $16.98 | $16.64 | $16.82 | $13.11 | 23,412 |
| 2018-08-27 | $16.80 | $17.00 | $16.80 | $16.89 | $13.16 | 11,437 |
| 2018-08-24 | $16.55 | $16.75 | $16.46 | $16.74 | $13.04 | 37,885 |
| 2018-08-23 | $16.38 | $16.46 | $16.30 | $16.38 | $12.76 | 157,627 |
| 2018-08-22 | $16.43 | $16.55 | $16.41 | $16.46 | $12.82 | 48,062 |
| 2018-08-21 | $16.47 | $16.52 | $16.39 | $16.45 | $12.82 | 64,400 |
| 2018-08-20 | $16.44 | $16.53 | $16.37 | $16.37 | $12.75 | 19,027 |
| 2018-08-17 | $16.34 | $16.46 | $16.27 | $16.42 | $12.79 | 35,471 |
| 2018-08-16 | $16.54 | $16.87 | $16.38 | $16.68 | $12.79 | 62,954 |
| 2018-08-15 | $16.69 | $16.69 | $16.23 | $16.35 | $12.54 | 25,187 |
| 2018-08-14 | $16.90 | $17.03 | $16.60 | $16.69 | $12.80 | 70,207 |
| 2018-08-13 | $17.23 | $17.26 | $16.90 | $17.14 | $13.14 | 19,422 |
| 2018-08-10 | $17.12 | $17.22 | $16.92 | $17.03 | $13.06 | 14,165 |
| 2018-08-09 | $17.17 | $17.29 | $16.96 | $16.97 | $13.01 | 11,795 |
| 2018-08-08 | $17.45 | $17.45 | $17.10 | $17.25 | $13.23 | 9,862 |
| 2018-08-07 | $17.29 | $17.38 | $17.12 | $17.12 | $13.13 | 14,764 |
| 2018-08-06 | $17.10 | $17.22 | $16.93 | $17.12 | $13.13 | 14,824 |
| 2018-08-03 | $17.03 | $17.13 | $17.02 | $17.13 | $13.13 | 29,016 |
| 2018-08-02 | $17.00 | $17.06 | $16.92 | $16.99 | $13.03 | 19,964 |
| 2018-08-01 | $17.47 | $17.48 | $17.15 | $17.44 | $13.37 | 22,076 |
| 2018-07-31 | $17.70 | $17.76 | $17.40 | $17.71 | $13.58 | 19,424 |
| 2018-07-30 | $17.57 | $17.66 | $17.48 | $17.59 | $13.49 | 11,754 |
| 2018-07-27 | $17.51 | $17.61 | $17.29 | $17.45 | $13.38 | 15,524 |
| 2018-07-26 | $17.67 | $17.70 | $17.42 | $17.60 | $13.49 | 15,519 |
| 2018-07-25 | $17.75 | $17.90 | $17.44 | $17.76 | $13.62 | 29,157 |
| 2018-07-24 | $17.93 | $18.05 | $17.68 | $17.80 | $13.65 | 15,179 |
| 2018-07-23 | $17.68 | $17.75 | $17.68 | $17.73 | $13.59 | 21,242 |
| 2018-07-20 | $17.73 | $17.86 | $17.60 | $17.74 | $13.60 | 15,757 |
| 2018-07-19 | $17.77 | $17.97 | $17.69 | $17.90 | $13.72 | 17,970 |
| 2018-07-18 | $17.84 | $17.98 | $17.64 | $17.91 | $13.73 | 31,984 |
| 2018-07-17 | $17.87 | $17.95 | $17.61 | $17.86 | $13.69 | 22,208 |
| 2018-07-16 | $17.94 | $17.94 | $17.59 | $17.77 | $13.62 | 22,622 |
| 2018-07-13 | $17.91 | $17.94 | $17.86 | $17.91 | $13.73 | 7,890 |
| 2018-07-12 | $17.86 | $17.99 | $17.78 | $17.83 | $13.67 | 16,395 |
| 2018-07-11 | $17.82 | $17.85 | $17.62 | $17.70 | $13.57 | 8,220 |
| 2018-07-10 | $18.01 | $18.05 | $17.90 | $18.04 | $13.83 | 54,719 |
| 2018-07-09 | $17.93 | $18.03 | $17.71 | $18.00 | $13.80 | 16,889 |
| 2018-07-06 | $17.64 | $17.74 | $17.64 | $17.70 | $13.57 | 8,156 |
| 2018-07-05 | $17.73 | $17.76 | $17.44 | $17.73 | $13.59 | 15,584 |
| 2018-07-03 | $17.61 | $17.65 | $17.33 | $17.33 | $13.29 | 13,642 |
| 2018-07-02 | $17.43 | $17.56 | $17.20 | $17.56 | $13.46 | 29,355 |
| 2018-06-29 | $17.78 | $17.86 | $17.76 | $17.78 | $13.63 | 21,234 |
| 2018-06-28 | $17.53 | $17.56 | $17.43 | $17.54 | $13.45 | 34,579 |
| 2018-06-27 | $17.74 | $17.91 | $17.70 | $17.80 | $13.65 | 414,950 |
| 2018-06-26 | $17.93 | $17.94 | $17.76 | $17.83 | $13.67 | 19,863 |
| 2018-06-25 | $17.90 | $17.92 | $17.75 | $17.81 | $13.65 | 39,406 |
| 2018-06-22 | $18.21 | $18.23 | $18.11 | $18.19 | $13.95 | 6,051 |
| 2018-06-21 | $17.84 | $17.91 | $17.80 | $17.89 | $13.72 | 4,417 |
| 2018-06-20 | $18.10 | $18.10 | $17.86 | $17.93 | $13.75 | 6,114 |
| 2018-06-19 | $17.88 | $17.92 | $17.70 | $17.81 | $13.65 | 10,452 |
| 2018-06-18 | $17.90 | $17.92 | $17.63 | $17.78 | $13.63 | 8,013 |
| 2018-06-15 | $18.04 | $18.04 | $17.88 | $17.93 | $13.75 | 10,297 |
| 2018-06-14 | $18.46 | $18.57 | $18.45 | $18.50 | $14.18 | 2,710 |
| 2018-06-13 | $18.62 | $18.70 | $18.43 | $18.70 | $14.34 | 18,967 |
| 2018-06-12 | $18.73 | $18.82 | $18.65 | $18.77 | $14.39 | 53,728 |
| 2018-06-11 | $18.63 | $18.73 | $18.57 | $18.64 | $14.29 | 30,631 |
| 2018-06-08 | $18.50 | $18.50 | $18.31 | $18.40 | $14.11 | 13,906 |
| 2018-06-07 | $18.55 | $18.63 | $18.55 | $18.59 | $14.25 | 32,014 |
| 2018-06-06 | $18.38 | $18.52 | $18.30 | $18.35 | $14.07 | 5,202 |
| 2018-06-05 | $18.37 | $18.44 | $18.14 | $18.29 | $14.02 | 7,395 |
| 2018-06-04 | $18.36 | $18.53 | $18.19 | $18.48 | $14.17 | 5,576 |
| 2018-06-01 | $18.59 | $18.59 | $18.13 | $18.13 | $13.90 | 7,892 |
| 2018-05-31 | $18.30 | $18.32 | $18.06 | $18.06 | $13.85 | 6,677 |
| 2018-05-30 | $18.23 | $18.45 | $18.23 | $18.38 | $14.09 | 9,461 |
| 2018-05-29 | $18.36 | $18.36 | $17.71 | $18.18 | $13.94 | 5,601 |
| 2018-05-25 | $18.81 | $18.81 | $18.74 | $18.76 | $14.38 | 1,451 |
| 2018-05-24 | $19.20 | $19.21 | $18.64 | $18.65 | $14.30 | 5,054 |
| 2018-05-23 | $19.21 | $19.21 | $19.00 | $19.14 | $14.67 | 9,460 |
| 2018-05-22 | $19.50 | $19.58 | $19.38 | $19.56 | $15.00 | 3,275 |
| 2018-05-21 | $19.39 | $19.50 | $19.10 | $19.49 | $14.94 | 884 |
| 2018-05-18 | $19.46 | $19.47 | $19.27 | $19.27 | $14.77 | 3,137 |
| 2018-05-17 | $19.40 | $19.46 | $19.09 | $19.31 | $14.80 | 2,846 |
| 2018-05-16 | $19.29 | $19.41 | $19.03 | $19.41 | $14.88 | 2,470 |
| 2018-05-15 | $19.21 | $19.43 | $19.21 | $19.41 | $14.88 | 2,871 |
| 2018-05-14 | $19.05 | $19.15 | $18.93 | $19.11 | $14.65 | 1,612 |
| 2018-05-11 | $19.21 | $19.21 | $19.18 | $19.20 | $14.72 | 2,692 |
| 2018-05-10 | $19.09 | $19.18 | $19.08 | $19.18 | $14.71 | 2,000 |
| 2018-05-09 | $19.15 | $19.21 | $18.99 | $18.99 | $14.56 | 5,626 |
| 2018-05-08 | $18.71 | $18.74 | $18.68 | $18.68 | $14.32 | 2,557 |
| 2018-05-07 | $18.83 | $18.83 | $18.71 | $18.83 | $14.44 | 7,952 |
| 2018-05-04 | $18.64 | $18.86 | $18.54 | $18.82 | $14.43 | 8,031 |
| 2018-05-03 | $18.61 | $19.05 | $18.61 | $19.05 | $14.61 | 2,123 |
| 2018-05-02 | $18.60 | $18.69 | $18.59 | $18.69 | $14.33 | 1,600 |
| 2018-05-01 | $18.88 | $19.02 | $18.55 | $18.64 | $14.29 | 12,527 |
| 2018-04-30 | $18.96 | $18.96 | $18.56 | $18.82 | $14.43 | 2,268 |
| 2018-04-27 | $18.59 | $18.86 | $18.53 | $18.86 | $14.46 | 1,232 |
| 2018-04-26 | $18.92 | $18.97 | $18.64 | $18.97 | $14.54 | 3,787 |
| 2018-04-25 | $19.67 | $19.73 | $19.65 | $19.73 | $14.56 | 1,508 |
| 2018-04-24 | $19.57 | $19.96 | $19.57 | $19.96 | $14.73 | 1,315 |
| 2018-04-23 | $19.60 | $19.79 | $19.45 | $19.58 | $14.45 | 4,685 |
| 2018-04-20 | $19.48 | $19.61 | $19.47 | $19.61 | $14.47 | 4,945 |
| 2018-04-19 | $19.56 | $19.68 | $19.53 | $19.53 | $14.41 | 2,034 |
| 2018-04-18 | $19.85 | $19.92 | $19.52 | $19.74 | $14.57 | 6,405 |
| 2018-04-17 | $19.34 | $19.71 | $19.34 | $19.71 | $14.55 | 193,777 |
| 2018-04-16 | $19.27 | $19.56 | $19.25 | $19.34 | $14.27 | 19,955 |
| 2018-04-13 | $19.47 | $19.49 | $19.29 | $19.42 | $14.33 | 6,074 |
| 2018-04-12 | $19.00 | $19.23 | $19.00 | $19.17 | $14.15 | 10,898 |
| 2018-04-11 | $19.00 | $19.00 | $18.87 | $18.89 | $13.94 | 5,745 |
| 2018-04-10 | $18.96 | $19.09 | $18.85 | $18.85 | $13.91 | 7,177 |
| 2018-04-09 | $18.69 | $18.98 | $18.66 | $18.81 | $13.88 | 6,318 |
| 2018-04-06 | $18.60 | $18.74 | $18.44 | $18.74 | $13.83 | 2,027 |
| 2018-04-05 | $18.39 | $18.59 | $18.33 | $18.59 | $13.72 | 4,503 |
| 2018-04-04 | $18.19 | $18.62 | $18.14 | $18.62 | $13.74 | 6,721 |
| 2018-04-03 | $18.18 | $18.49 | $18.08 | $18.29 | $13.50 | 7,050 |
| 2018-04-02 | $18.56 | $18.56 | $18.06 | $18.10 | $13.36 | 9,321 |
| 2018-03-29 | $18.47 | $18.51 | $18.30 | $18.38 | $13.57 | 5,638 |
| 2018-03-28 | $18.30 | $18.45 | $18.20 | $18.39 | $13.57 | 7,895 |
| 2018-03-27 | $18.61 | $18.61 | $18.25 | $18.39 | $13.57 | 11,712 |
| 2018-03-26 | $18.44 | $18.61 | $18.29 | $18.46 | $13.62 | 9,181 |
| 2018-03-23 | $18.28 | $18.28 | $18.10 | $18.18 | $13.42 | 5,916 |
| 2018-03-22 | $18.37 | $18.51 | $18.23 | $18.23 | $13.45 | 5,557 |
| 2018-03-21 | $18.69 | $18.73 | $18.60 | $18.61 | $13.74 | 7,919 |
| 2018-03-20 | $18.74 | $18.89 | $18.72 | $18.88 | $13.93 | 9,377 |
| 2018-03-19 | $18.60 | $18.64 | $18.50 | $18.57 | $13.71 | 2,651 |
| 2018-03-16 | $18.53 | $18.55 | $18.53 | $18.55 | $13.69 | 727 |
| 2018-03-15 | $18.53 | $18.53 | $18.41 | $18.52 | $13.67 | 8,295 |
| 2018-03-14 | $18.40 | $18.40 | $18.02 | $18.02 | $13.30 | 154,809 |
| 2018-03-13 | $18.34 | $18.34 | $18.08 | $18.08 | $13.34 | 1,427 |
| 2018-03-12 | $18.60 | $18.60 | $18.52 | $18.58 | $13.71 | 227,963 |
| 2018-03-09 | $18.50 | $18.50 | $18.29 | $18.29 | $13.50 | 793 |
| 2018-03-08 | $18.69 | $18.69 | $18.25 | $18.25 | $13.47 | 2,618 |
| 2018-03-07 | $18.32 | $18.37 | $18.29 | $18.29 | $13.50 | 9,426 |
| 2018-03-06 | $18.40 | $18.40 | $18.06 | $18.37 | $13.56 | 1,585 |
| 2018-03-05 | $17.86 | $18.20 | $17.77 | $17.77 | $13.12 | 2,591 |
| 2018-03-02 | $17.81 | $18.24 | $17.75 | $18.04 | $13.31 | 4,422 |
| 2018-03-01 | $18.29 | $18.33 | $18.02 | $18.02 | $13.30 | 2,460 |
| 2018-02-28 | $18.63 | $18.63 | $18.09 | $18.25 | $13.47 | 4,257 |
| 2018-02-27 | $18.64 | $18.70 | $18.29 | $18.60 | $13.73 | 7,995 |
| 2018-02-26 | $18.57 | $18.69 | $18.24 | $18.56 | $13.70 | 7,951 |
| 2018-02-23 | $18.38 | $18.54 | $18.35 | $18.45 | $13.62 | 5,473 |
| 2018-02-22 | $18.36 | $18.52 | $18.07 | $18.31 | $13.51 | 14,860 |
| 2018-02-21 | $18.42 | $18.55 | $18.20 | $18.20 | $13.43 | 25,401 |
| 2018-02-20 | $18.18 | $18.30 | $18.18 | $18.22 | $13.45 | 18,516 |
| 2018-02-16 | $18.11 | $18.29 | $17.95 | $17.95 | $13.25 | 3,831 |
| 2018-02-15 | $18.09 | $18.18 | $17.76 | $17.78 | $13.12 | 9,472 |
| 2018-02-14 | $17.70 | $18.06 | $17.64 | $18.00 | $13.29 | 13,924 |
| 2018-02-13 | $17.94 | $17.95 | $17.59 | $17.68 | $13.05 | 32,113 |
| 2018-02-12 | $17.82 | $17.86 | $17.54 | $17.74 | $13.09 | 20,683 |
| 2018-02-09 | $17.70 | $17.77 | $17.15 | $17.33 | $12.79 | 29,245 |
| 2018-02-08 | $18.53 | $18.53 | $17.85 | $17.88 | $13.20 | 23,280 |
| 2018-02-07 | $18.02 | $18.28 | $18.02 | $18.25 | $13.47 | 39,680 |
| 2018-02-06 | $18.03 | $18.47 | $17.99 | $18.26 | $13.48 | 8,859 |
| 2018-02-05 | $18.83 | $18.88 | $18.00 | $18.35 | $13.54 | 23,648 |
| 2018-02-02 | $19.33 | $19.34 | $18.93 | $19.07 | $14.07 | 13,612 |
| 2018-02-01 | $19.41 | $19.67 | $19.41 | $19.52 | $14.41 | 21,875 |
| 2018-01-31 | $19.45 | $19.56 | $19.20 | $19.52 | $14.41 | 22,065 |
| 2018-01-30 | $19.54 | $19.64 | $19.31 | $19.64 | $14.50 | 16,732 |
| 2018-01-29 | $19.66 | $19.86 | $19.55 | $19.84 | $14.64 | 20,179 |
| 2018-01-26 | $19.70 | $19.93 | $19.63 | $19.79 | $14.61 | 9,284 |
| 2018-01-25 | $19.71 | $19.83 | $19.45 | $19.67 | $14.52 | 12,047 |
| 2018-01-24 | $19.72 | $19.87 | $19.70 | $19.78 | $14.60 | 18,005 |
| 2018-01-23 | $19.40 | $19.63 | $19.37 | $19.63 | $14.49 | 15,180 |
| 2018-01-22 | $19.23 | $19.50 | $19.21 | $19.50 | $14.39 | 14,676 |
| 2018-01-19 | $19.32 | $19.41 | $19.09 | $19.39 | $14.31 | 9,916 |
| 2018-01-18 | $19.37 | $19.50 | $19.32 | $19.40 | $14.32 | 12,638 |
| 2018-01-17 | $19.15 | $19.44 | $19.14 | $19.36 | $14.29 | 6,983 |
| 2018-01-16 | $19.05 | $19.19 | $18.82 | $18.82 | $13.89 | 19,645 |
| 2018-01-12 | $18.82 | $19.03 | $18.82 | $18.94 | $13.98 | 8,534 |
| 2018-01-11 | $18.57 | $18.67 | $18.52 | $18.59 | $13.72 | 10,273 |
| 2018-01-10 | $18.64 | $18.64 | $18.35 | $18.45 | $13.62 | 15,675 |
| 2018-01-09 | $18.42 | $18.67 | $18.42 | $18.67 | $13.78 | 17,308 |
| 2018-01-08 | $18.48 | $18.60 | $18.47 | $18.60 | $13.73 | 18,542 |
| 2018-01-05 | $18.55 | $18.76 | $18.48 | $18.76 | $13.85 | 3,963 |
| 2018-01-04 | $18.41 | $18.70 | $18.41 | $18.68 | $13.79 | 26,419 |
| 2018-01-03 | $18.24 | $18.35 | $18.20 | $18.25 | $13.47 | 37,159 |
| 2018-01-02 | $18.35 | $18.61 | $18.33 | $18.61 | $13.74 | 1,095 |
| 2017-12-29 | $18.37 | $18.70 | $18.37 | $18.63 | $13.75 | 5,012 |
| 2017-12-28 | $18.23 | $18.61 | $18.23 | $18.27 | $13.48 | 5,746 |
| 2017-12-27 | $18.15 | $18.37 | $18.06 | $18.24 | $13.46 | 14,506 |
| 2017-12-26 | $17.97 | $18.46 | $17.97 | $18.23 | $13.45 | 1,226 |
| 2017-12-22 | $18.49 | $18.54 | $18.42 | $18.42 | $13.60 | 1,644 |
| 2017-12-21 | $18.06 | $18.40 | $18.06 | $18.26 | $13.48 | 8,205 |
| 2017-12-20 | $18.00 | $18.15 | $17.96 | $18.15 | $13.40 | 1,394 |
| 2017-12-19 | $17.91 | $18.15 | $17.91 | $18.09 | $13.35 | 1,805 |
| 2017-12-18 | $18.11 | $18.15 | $18.11 | $18.15 | $13.40 | 2,783 |
| 2017-12-15 | $17.78 | $17.83 | $17.78 | $17.83 | $13.16 | 5,203 |
| 2017-12-14 | $17.90 | $17.99 | $17.81 | $17.81 | $13.14 | 4,782 |
| 2017-12-13 | $17.79 | $17.88 | $17.66 | $17.77 | $13.12 | 6,280 |
| 2017-12-12 | $17.71 | $17.74 | $17.60 | $17.60 | $12.99 | 4,074 |
| 2017-12-11 | $17.75 | $17.87 | $17.74 | $17.86 | $13.18 | 4,133 |
| 2017-12-08 | $17.70 | $17.80 | $17.67 | $17.78 | $13.12 | 3,894 |
| 2017-12-07 | $17.52 | $17.57 | $17.40 | $17.51 | $12.92 | 2,357 |
| 2017-12-06 | $17.47 | $17.77 | $17.33 | $17.54 | $12.95 | 21,819 |
| 2017-12-05 | $17.75 | $17.86 | $17.62 | $17.80 | $13.14 | 31,491 |
| 2017-12-04 | $17.93 | $18.00 | $17.63 | $17.87 | $13.19 | 30,398 |
| 2017-12-01 | $17.91 | $18.01 | $17.86 | $17.86 | $13.18 | 3,041 |
| 2017-11-30 | $18.24 | $18.36 | $17.97 | $18.32 | $13.52 | 10,752 |
| 2017-11-29 | $18.29 | $18.30 | $17.79 | $17.92 | $13.23 | 39,090 |
| 2017-11-28 | $17.93 | $18.15 | $17.86 | $18.06 | $13.33 | 28,850 |
| 2017-11-27 | $17.85 | $18.00 | $17.75 | $18.00 | $13.29 | 3,250 |
| 2017-11-24 | $18.05 | $18.05 | $18.05 | $18.05 | $13.32 | 641 |
| 2017-11-22 | $17.89 | $17.95 | $17.70 | $17.95 | $13.25 | 4,580 |
| 2017-11-21 | $17.96 | $18.02 | $17.69 | $17.92 | $13.23 | 7,179 |
| 2017-11-20 | $18.08 | $18.08 | $17.71 | $17.71 | $13.07 | 2,634 |
| 2017-11-17 | $18.05 | $18.10 | $17.80 | $17.95 | $13.25 | 5,102 |
| 2017-11-16 | $17.90 | $18.01 | $17.70 | $18.01 | $13.29 | 7,788 |
| 2017-11-15 | $17.79 | $17.82 | $17.77 | $17.82 | $13.15 | 2,895 |
| 2017-11-14 | $17.68 | $17.71 | $17.56 | $17.68 | $13.05 | 6,382 |
| 2017-11-13 | $17.53 | $17.65 | $17.53 | $17.65 | $13.03 | 1,159 |
| 2017-11-10 | $17.67 | $17.83 | $17.53 | $17.82 | $13.15 | 3,825 |
| 2017-11-09 | $17.67 | $17.85 | $17.41 | $17.85 | $13.17 | 3,799 |
| 2017-11-08 | $17.75 | $18.03 | $17.65 | $18.03 | $13.31 | 15,002 |
| 2017-11-07 | $17.93 | $18.04 | $17.77 | $18.04 | $13.31 | 7,591 |
| 2017-11-06 | $18.01 | $18.09 | $17.96 | $18.05 | $13.32 | 7,674 |
| 2017-11-03 | $18.11 | $18.13 | $17.90 | $17.93 | $13.23 | 11,175 |
| 2017-11-02 | $18.09 | $18.11 | $18.09 | $18.11 | $13.37 | 2,603 |
| 2017-11-01 | $18.11 | $18.22 | $18.05 | $18.11 | $13.37 | 7,451 |
| 2017-10-31 | $17.87 | $18.11 | $17.80 | $17.83 | $13.16 | 10,620 |
| 2017-10-30 | $17.97 | $17.99 | $17.78 | $17.86 | $13.18 | 8,120 |
| 2017-10-27 | $17.80 | $17.91 | $17.80 | $17.89 | $13.20 | 2,871 |
| 2017-10-26 | $17.97 | $18.22 | $17.97 | $18.09 | $13.35 | 2,495 |
| 2017-10-25 | $17.82 | $18.07 | $17.74 | $18.07 | $13.34 | 4,528 |
| 2017-10-24 | $17.89 | $17.96 | $17.68 | $17.92 | $13.23 | 4,126 |
| 2017-10-23 | $17.84 | $18.00 | $17.76 | $17.98 | $13.27 | 2,741 |
| 2017-10-20 | $17.83 | $18.03 | $17.83 | $17.91 | $13.22 | 1,818 |
| 2017-10-19 | $17.71 | $17.88 | $17.71 | $17.88 | $13.20 | 5,700 |
| 2017-10-18 | $17.86 | $17.92 | $17.86 | $17.92 | $13.23 | 889 |
| 2017-10-17 | $17.73 | $17.79 | $17.62 | $17.79 | $13.13 | 3,281 |
| 2017-10-16 | $17.84 | $18.04 | $17.83 | $17.95 | $13.25 | 3,358 |
| 2017-10-13 | $17.92 | $17.99 | $17.80 | $17.93 | $13.23 | 1,926 |
| 2017-10-12 | $17.65 | $17.90 | $17.63 | $17.90 | $13.21 | 4,007 |
| 2017-10-11 | $17.65 | $17.65 | $17.48 | $17.54 | $12.95 | 1,720 |
| 2017-10-10 | $17.55 | $17.58 | $17.44 | $17.51 | $12.92 | 3,278 |
| 2017-10-09 | $17.51 | $17.51 | $17.36 | $17.41 | $12.85 | 1,865 |
| 2017-10-06 | $17.41 | $17.45 | $17.27 | $17.45 | $12.88 | 2,956 |
| 2017-10-05 | $17.43 | $17.51 | $17.22 | $17.39 | $12.83 | 6,632 |
| 2017-10-04 | $17.59 | $17.68 | $17.52 | $17.64 | $13.02 | 3,785 |
| 2017-10-03 | $17.53 | $17.69 | $17.53 | $17.69 | $13.06 | 26,129 |
| 2017-10-02 | $17.54 | $17.73 | $17.51 | $17.62 | $13.00 | 11,074 |
| 2017-09-29 | $17.66 | $17.82 | $17.52 | $17.56 | $12.96 | 16,398 |
| 2017-09-28 | $17.60 | $17.76 | $17.60 | $17.76 | $13.11 | 3,020 |
| 2017-09-27 | $17.65 | $17.75 | $17.53 | $17.75 | $13.10 | 8,238 |
| 2017-09-26 | $17.45 | $17.50 | $17.38 | $17.50 | $12.92 | 5,071 |
| 2017-09-25 | $17.68 | $17.68 | $17.55 | $17.64 | $13.02 | 2,890 |
| 2017-09-22 | $17.70 | $17.90 | $17.68 | $17.90 | $13.21 | 4,719 |
| 2017-09-21 | $17.67 | $17.90 | $17.67 | $17.90 | $13.21 | 10,139 |
| 2017-09-20 | $17.64 | $17.78 | $17.55 | $17.78 | $13.12 | 3,996 |
| 2017-09-19 | $17.57 | $17.77 | $17.54 | $17.77 | $13.12 | 5,875 |
| 2017-09-18 | $17.47 | $17.52 | $17.36 | $17.52 | $12.93 | 3,746 |
| 2017-09-15 | $17.35 | $17.45 | $17.27 | $17.27 | $12.75 | 5,228 |
| 2017-09-14 | $17.28 | $17.43 | $17.20 | $17.43 | $12.86 | 11,501 |
| 2017-09-13 | $17.31 | $17.33 | $17.16 | $17.24 | $12.72 | 9,471 |
| 2017-09-12 | $17.40 | $17.51 | $17.23 | $17.50 | $12.92 | 7,588 |
| 2017-09-11 | $17.14 | $17.29 | $16.98 | $17.29 | $12.76 | 9,120 |
| 2017-09-08 | $17.09 | $17.13 | $16.97 | $17.02 | $12.56 | 34,655 |
| 2017-09-07 | $17.00 | $17.00 | $16.64 | $16.93 | $12.50 | 12,835 |
| 2017-09-06 | $16.77 | $16.92 | $16.74 | $16.92 | $12.49 | 3,022 |
| 2017-09-05 | $16.82 | $16.99 | $16.80 | $16.97 | $12.52 | 13,131 |
| 2017-09-01 | $17.14 | $17.15 | $16.98 | $17.15 | $12.66 | 5,188 |
| 2017-08-31 | $17.02 | $17.19 | $16.82 | $17.19 | $12.69 | 7,811 |
| 2017-08-30 | $17.09 | $17.09 | $16.90 | $17.07 | $12.60 | 5,506 |
| 2017-08-29 | $17.00 | $17.07 | $16.80 | $17.02 | $12.56 | 18,912 |
| 2017-08-28 | $17.02 | $17.28 | $17.00 | $17.28 | $12.75 | 3,378 |
| 2017-08-25 | $17.21 | $17.28 | $17.01 | $17.15 | $12.66 | 3,972 |
| 2017-08-24 | $17.37 | $17.37 | $17.06 | $17.28 | $12.75 | 5,623 |
| 2017-08-23 | $17.10 | $17.18 | $16.97 | $16.97 | $12.52 | 5,112 |
| 2017-08-22 | $17.22 | $17.33 | $17.04 | $17.32 | $12.78 | 6,111 |
| 2017-08-21 | $17.36 | $17.42 | $17.30 | $17.42 | $12.86 | 16,362 |
| 2017-08-18 | $17.36 | $17.51 | $17.32 | $17.50 | $12.92 | 3,060 |
| 2017-08-17 | $17.48 | $17.60 | $17.43 | $17.52 | $12.93 | 9,100 |
| 2017-08-16 | $17.92 | $17.99 | $17.83 | $17.99 | $13.09 | 3,466 |
| 2017-08-15 | $17.81 | $17.81 | $17.65 | $17.80 | $12.95 | 5,828 |
| 2017-08-14 | $17.88 | $18.00 | $17.88 | $17.97 | $13.08 | 3,115 |
| 2017-08-11 | $17.78 | $17.88 | $17.58 | $17.75 | $12.92 | 4,900 |
| 2017-08-10 | $17.83 | $18.06 | $17.70 | $17.89 | $13.02 | 6,241 |
| 2017-08-09 | $17.96 | $17.98 | $17.90 | $17.90 | $13.03 | 1,107 |
| 2017-08-08 | $18.02 | $18.27 | $17.98 | $18.13 | $13.19 | 2,614 |
| 2017-08-07 | $18.27 | $18.32 | $18.05 | $18.18 | $13.23 | 1,565 |
| 2017-08-04 | $18.01 | $18.11 | $17.97 | $17.97 | $13.08 | 3,856 |
| 2017-08-03 | $18.23 | $18.34 | $18.07 | $18.34 | $13.35 | 3,946 |
| 2017-08-02 | $18.02 | $18.30 | $18.02 | $18.28 | $13.30 | 3,096 |
| 2017-08-01 | $18.20 | $18.20 | $18.02 | $18.02 | $13.11 | 5,668 |
| 2017-07-31 | $17.90 | $18.00 | $17.80 | $18.00 | $13.10 | 13,299 |
| 2017-07-28 | $17.67 | $17.76 | $17.57 | $17.76 | $12.92 | 5,374 |
| 2017-07-27 | $17.72 | $17.72 | $17.50 | $17.63 | $12.83 | 2,093 |
| 2017-07-26 | $17.63 | $17.78 | $17.63 | $17.75 | $12.92 | 2,573 |
| 2017-07-25 | $17.53 | $17.53 | $17.35 | $17.49 | $12.73 | 1,532 |
| 2017-07-24 | $17.30 | $17.32 | $17.18 | $17.32 | $12.60 | 3,174 |
| 2017-07-21 | $17.46 | $17.50 | $17.29 | $17.37 | $12.64 | 1,298 |
| 2017-07-20 | $17.30 | $17.43 | $17.29 | $17.40 | $12.66 | 6,058 |
| 2017-07-19 | $17.14 | $17.25 | $17.08 | $17.14 | $12.47 | 28,225 |
| 2017-07-18 | $17.03 | $17.15 | $16.96 | $17.04 | $12.40 | 9,831 |
| 2017-07-17 | $17.22 | $17.23 | $17.07 | $17.21 | $12.52 | 20,279 |
| 2017-07-14 | $17.19 | $17.30 | $17.16 | $17.30 | $12.59 | 6,088 |
| 2017-07-13 | $17.11 | $17.20 | $17.06 | $17.20 | $12.52 | 9,021 |
| 2017-07-12 | $17.01 | $17.01 | $16.75 | $16.99 | $12.36 | 7,379 |
| 2017-07-11 | $16.92 | $17.04 | $16.80 | $17.04 | $12.40 | 3,214 |
| 2017-07-10 | $17.05 | $17.37 | $17.05 | $17.37 | $12.64 | 4,704 |
| 2017-07-07 | $17.35 | $17.55 | $17.27 | $17.55 | $12.77 | 13,145 |
| 2017-07-06 | $17.47 | $17.50 | $17.38 | $17.50 | $12.73 | 8,565 |
| 2017-07-05 | $17.29 | $17.42 | $17.13 | $17.42 | $12.68 | 8,937 |
| 2017-07-03 | $17.11 | $17.39 | $17.11 | $17.39 | $12.65 | 10,019 |
| 2017-06-30 | $17.11 | $17.11 | $16.95 | $17.02 | $12.39 | 10,471 |
| 2017-06-29 | $17.17 | $17.24 | $16.86 | $17.07 | $12.42 | 42,376 |
| 2017-06-28 | $17.00 | $17.13 | $16.92 | $17.13 | $12.47 | 7,372 |
| 2017-06-27 | $16.78 | $16.94 | $16.77 | $16.94 | $12.33 | 10,500 |
| 2017-06-26 | $16.83 | $16.93 | $16.65 | $16.65 | $12.12 | 7,800 |
| 2017-06-23 | $16.48 | $16.74 | $16.45 | $16.74 | $12.18 | 2,300 |
| 2017-06-22 | $16.48 | $16.63 | $16.48 | $16.63 | $12.10 | 4,600 |
| 2017-06-21 | $16.74 | $16.80 | $16.53 | $16.80 | $12.23 | 3,396 |
| 2017-06-20 | $16.83 | $16.91 | $16.63 | $16.85 | $12.26 | 12,600 |
| 2017-06-19 | $16.95 | $16.99 | $16.68 | $16.76 | $12.20 | 13,347 |
| 2017-06-16 | $16.66 | $16.91 | $16.66 | $16.91 | $12.30 | 4,568 |
| 2017-06-15 | $16.52 | $16.62 | $16.52 | $16.60 | $12.08 | 10,128 |
| 2017-06-14 | $16.90 | $16.90 | $16.63 | $16.75 | $12.19 | 10,529 |
| 2017-06-13 | $16.68 | $16.90 | $16.68 | $16.82 | $11.76 | 19,405 |
| 2017-06-12 | $16.58 | $16.65 | $16.41 | $16.63 | $11.63 | 21,100 |
| 2017-06-09 | $16.72 | $16.75 | $16.62 | $16.72 | $11.69 | 6,318 |
| 2017-06-08 | $16.85 | $16.85 | $16.77 | $16.77 | $11.73 | 1,475 |
| 2017-06-07 | $16.77 | $16.91 | $16.66 | $16.91 | $11.83 | 6,172 |
| 2017-06-06 | $16.46 | $16.60 | $16.28 | $16.28 | $11.38 | 12,426 |
| 2017-06-05 | $16.68 | $16.76 | $16.64 | $16.70 | $11.68 | 20,900 |
| 2017-06-02 | $16.77 | $16.82 | $16.68 | $16.82 | $11.76 | 276,284 |
| 2017-06-01 | $16.69 | $16.85 | $16.69 | $16.83 | $11.77 | 678,864 |
| 2017-05-31 | $16.44 | $16.59 | $16.44 | $16.59 | $11.60 | 2,775 |
| 2017-05-30 | $16.51 | $16.51 | $16.33 | $16.50 | $11.54 | 1,823 |
| 2017-05-26 | $16.31 | $16.34 | $16.23 | $16.32 | $11.41 | 1,929 |
| 2017-05-25 | $16.54 | $16.58 | $16.51 | $16.57 | $11.59 | 1,748 |
| 2017-05-24 | $16.58 | $16.59 | $16.50 | $16.59 | $11.60 | 3,135 |
| 2017-05-23 | $16.71 | $16.74 | $16.65 | $16.65 | $11.64 | 5,092 |
| 2017-05-22 | $16.52 | $16.67 | $16.52 | $16.61 | $11.62 | 13,480 |
| 2017-05-19 | $16.55 | $16.64 | $16.53 | $16.57 | $11.59 | 7,048 |
| 2017-05-18 | $16.43 | $16.56 | $16.43 | $16.52 | $11.55 | 1,883 |
| 2017-05-17 | $16.69 | $16.72 | $16.55 | $16.61 | $11.62 | 15,279 |
| 2017-05-16 | $16.84 | $16.94 | $16.71 | $16.94 | $11.85 | 25,272 |
| 2017-05-15 | $16.92 | $16.92 | $16.77 | $16.87 | $11.80 | 1,040,539 |
| 2017-05-12 | $16.77 | $16.84 | $16.73 | $16.79 | $11.74 | 56,365 |
| 2017-05-11 | $16.66 | $16.66 | $16.47 | $16.59 | $11.60 | 9,656 |
| 2017-05-10 | $16.86 | $16.88 | $16.45 | $16.72 | $11.69 | 15,101 |
| 2017-05-09 | $16.58 | $16.65 | $16.45 | $16.45 | $11.50 | 2,982 |
| 2017-05-08 | $16.55 | $16.67 | $16.44 | $16.56 | $11.58 | 3,172 |
| 2017-05-05 | $16.27 | $16.44 | $16.26 | $16.44 | $11.50 | 12,783 |
| 2017-05-04 | $16.24 | $16.30 | $16.20 | $16.24 | $11.36 | 18,873 |
| 2017-05-03 | $16.39 | $16.39 | $16.24 | $16.24 | $11.36 | 5,251 |
| 2017-05-02 | $16.31 | $16.52 | $16.31 | $16.52 | $11.55 | 8,899 |
| 2017-05-01 | $16.29 | $16.30 | $16.25 | $16.28 | $11.38 | 4,281 |
| 2017-04-28 | $16.29 | $16.29 | $15.85 | $16.25 | $11.36 | 3,551 |
| 2017-04-27 | $16.24 | $16.24 | $15.76 | $15.76 | $11.02 | 2,938 |
| 2017-04-26 | $16.52 | $16.52 | $16.23 | $16.48 | $11.52 | 1,815 |
| 2017-04-25 | $16.68 | $17.08 | $16.68 | $17.08 | $11.50 | 3,261 |
| 2017-04-24 | $16.89 | $16.99 | $16.64 | $16.99 | $11.44 | 10,117 |
| 2017-04-21 | $16.57 | $16.66 | $16.43 | $16.45 | $11.07 | 24,012 |
| 2017-04-20 | $16.35 | $16.52 | $16.35 | $16.52 | $11.12 | 5,832 |
| 2017-04-19 | $16.25 | $16.33 | $16.18 | $16.28 | $10.96 | 6,724 |
| 2017-04-18 | $15.97 | $16.18 | $15.97 | $16.16 | $10.88 | 6,616 |
| 2017-04-17 | $15.93 | $15.97 | $15.91 | $15.91 | $10.71 | 790 |
| 2017-04-13 | $15.97 | $16.03 | $15.84 | $15.96 | $10.74 | 4,020 |
| 2017-04-12 | $15.74 | $15.80 | $15.55 | $15.80 | $10.64 | 2,184 |
| 2017-04-11 | $15.65 | $15.80 | $15.56 | $15.80 | $10.64 | 10,961 |
| 2017-04-10 | $15.52 | $15.65 | $15.52 | $15.61 | $10.51 | 7,989 |
| 2017-04-07 | $15.36 | $15.53 | $15.28 | $15.53 | $10.45 | 6,990 |
| 2017-04-06 | $15.62 | $15.62 | $15.62 | $15.62 | $10.52 | 3,082 |
| 2017-04-05 | $15.50 | $15.52 | $15.45 | $15.52 | $10.45 | 5,445 |
| 2017-04-04 | $15.50 | $15.51 | $15.49 | $15.51 | $10.44 | 1,734 |
| 2017-04-03 | $15.49 | $15.59 | $15.45 | $15.52 | $10.45 | 6,400 |
| 2017-03-31 | $15.52 | $15.62 | $15.52 | $15.61 | $10.51 | 1,600 |
| 2017-03-30 | $15.42 | $15.52 | $15.41 | $15.52 | $10.45 | 6,200 |
| 2017-03-29 | $15.51 | $15.51 | $15.28 | $15.42 | $10.38 | 36,300 |
| 2017-03-28 | $15.67 | $15.74 | $15.65 | $15.74 | $10.60 | 1,400 |
| 2017-03-27 | $15.72 | $15.84 | $15.51 | $15.84 | $10.66 | 3,200 |
| 2017-03-24 | $15.76 | $15.76 | $15.72 | $15.72 | $10.58 | 500 |
| 2017-03-23 | $15.85 | $15.85 | $15.80 | $15.85 | $10.67 | 19,700 |
| 2017-03-22 | $15.77 | $15.84 | $15.75 | $15.84 | $10.66 | 1,900 |
| 2017-03-21 | $15.93 | $15.93 | $15.87 | $15.87 | $10.68 | 1,600 |
| 2017-03-20 | $15.60 | $15.74 | $15.60 | $15.74 | $10.60 | 7,100 |
| 2017-03-17 | $15.68 | $15.75 | $15.62 | $15.66 | $10.54 | 4,200 |
| 2017-03-16 | $15.49 | $15.62 | $15.49 | $15.61 | $10.51 | 2,000 |
| 2017-03-15 | $15.38 | $15.64 | $15.38 | $15.64 | $10.53 | 3,600 |
| 2017-03-14 | $15.14 | $15.19 | $15.14 | $15.19 | $10.23 | 1,200 |
| 2017-03-13 | $15.49 | $15.49 | $15.40 | $15.40 | $10.37 | 2,300 |
| 2017-03-10 | $15.41 | $15.45 | $15.35 | $15.35 | $10.33 | 3,900 |
| 2017-03-09 | $15.29 | $15.44 | $15.29 | $15.44 | $10.39 | 2,400 |
| 2017-03-08 | $15.47 | $15.47 | $15.26 | $15.38 | $10.35 | 4,100 |
| 2017-03-07 | $15.61 | $15.64 | $15.50 | $15.60 | $10.50 | 6,000 |
| 2017-03-06 | $15.76 | $15.87 | $15.76 | $15.87 | $10.68 | 2,100 |
| 2017-03-03 | $15.80 | $15.80 | $15.60 | $15.70 | $10.57 | 2,200 |
| 2017-03-02 | $15.72 | $15.72 | $15.55 | $15.72 | $10.58 | 3,800 |
| 2017-03-01 | $15.62 | $15.62 | $15.48 | $15.48 | $10.42 | 1,000 |
| 2017-02-28 | $15.35 | $15.63 | $15.35 | $15.53 | $10.45 | 23,200 |
| 2017-02-27 | $15.69 | $15.69 | $15.69 | $15.69 | $10.56 | 600 |
| 2017-02-24 | $15.36 | $15.62 | $15.36 | $15.62 | $10.52 | 1,800 |
| 2017-02-23 | $15.39 | $15.45 | $15.37 | $15.42 | $10.38 | 5,900 |
| 2017-02-22 | $15.18 | $15.28 | $15.16 | $15.23 | $10.25 | 7,000 |
| 2017-02-21 | $15.19 | $15.30 | $15.19 | $15.30 | $10.30 | 2,100 |
| 2017-02-17 | $15.06 | $15.22 | $15.06 | $15.08 | $10.15 | 1,000 |
| 2017-02-16 | $15.38 | $15.44 | $15.25 | $15.43 | $10.39 | 2,800 |
| 2017-02-15 | $15.22 | $15.46 | $15.22 | $15.46 | $10.41 | 3,700 |
| 2017-02-14 | $15.14 | $15.20 | $15.10 | $15.20 | $10.23 | 5,200 |
| 2017-02-13 | $15.19 | $15.31 | $15.17 | $15.31 | $10.31 | 4,800 |
| 2017-02-10 | $15.17 | $15.17 | $15.09 | $15.13 | $10.19 | 7,100 |
| 2017-02-09 | $15.06 | $15.26 | $15.06 | $15.09 | $10.16 | 5,400 |
| 2017-02-08 | $15.15 | $15.15 | $14.96 | $15.06 | $10.14 | 199,100 |
| 2017-02-07 | $14.85 | $14.99 | $14.85 | $14.90 | $10.03 | 1,900 |
| 2017-02-06 | $14.68 | $14.78 | $14.55 | $14.68 | $9.88 | 6,200 |
| 2017-02-03 | $14.84 | $14.90 | $14.79 | $14.89 | $10.02 | 13,100 |
| 2017-02-02 | $14.64 | $14.64 | $14.49 | $14.52 | $9.77 | 629,200 |
| 2017-02-01 | $14.88 | $14.89 | $14.79 | $14.89 | $10.02 | 6,755 |
| 2017-01-31 | $14.99 | $14.99 | $14.64 | $14.87 | $10.01 | 298,005 |
| 2017-01-30 | $14.95 | $15.02 | $14.91 | $14.99 | $10.09 | 5,849 |
| 2017-01-27 | $15.21 | $15.30 | $15.15 | $15.27 | $10.28 | 38,007 |
| 2017-01-26 | $15.27 | $15.31 | $15.19 | $15.31 | $10.31 | 5,945 |
| 2017-01-25 | $15.20 | $15.49 | $15.10 | $15.45 | $10.40 | 22,698 |
| 2017-01-24 | $14.92 | $15.07 | $14.92 | $15.07 | $10.15 | 3,235 |
| 2017-01-23 | $14.78 | $14.97 | $14.78 | $14.89 | $10.02 | 9,489 |
| 2017-01-20 | $14.66 | $14.77 | $14.63 | $14.63 | $9.85 | 8,575 |
| 2017-01-19 | $14.86 | $14.86 | $14.70 | $14.78 | $9.95 | 597,802 |
| 2017-01-18 | $15.13 | $15.13 | $14.86 | $14.90 | $10.03 | 24,222 |
| 2017-01-17 | $15.19 | $15.24 | $15.06 | $15.24 | $10.26 | 7,999 |
| 2017-01-13 | $15.15 | $15.25 | $15.03 | $15.17 | $10.21 | 46,274 |
| 2017-01-12 | $14.97 | $15.04 | $14.92 | $15.01 | $10.10 | 11,555 |
| 2017-01-11 | $14.91 | $15.12 | $14.85 | $15.12 | $10.18 | 1,480 |
| 2017-01-10 | $15.02 | $15.36 | $15.02 | $15.24 | $10.26 | 4,499 |
| 2017-01-09 | $15.00 | $15.12 | $15.00 | $15.11 | $10.17 | 1,496 |
| 2017-01-06 | $15.29 | $15.49 | $15.26 | $15.40 | $10.37 | 2,530 |
| 2017-01-05 | $15.23 | $15.30 | $15.23 | $15.30 | $10.30 | 5,715 |
| 2017-01-04 | $15.40 | $15.54 | $15.40 | $15.51 | $10.44 | 2,441 |
| 2017-01-03 | $15.21 | $15.25 | $15.15 | $15.25 | $10.27 | 28,407 |
| 2016-12-30 | $15.14 | $15.54 | $15.08 | $15.08 | $10.15 | 1,559 |
| 2016-12-29 | $15.15 | $15.17 | $15.08 | $15.16 | $10.20 | 5,121 |
| 2016-12-28 | $15.18 | $15.18 | $14.90 | $14.98 | $10.08 | 13,321 |
| 2016-12-27 | $15.13 | $15.36 | $15.13 | $15.23 | $10.25 | 2,800 |
| 2016-12-23 | $15.19 | $15.36 | $15.00 | $15.18 | $10.22 | 5,360 |
| 2016-12-22 | $15.08 | $15.35 | $15.03 | $15.18 | $10.22 | 4,565 |
| 2016-12-21 | $15.10 | $15.36 | $15.05 | $15.36 | $10.34 | 1,822 |
| 2016-12-20 | $15.25 | $15.25 | $14.95 | $15.08 | $10.15 | 13,556 |
| 2016-12-19 | $14.93 | $15.00 | $14.84 | $14.84 | $9.99 | 10,188 |
| 2016-12-16 | $15.14 | $15.32 | $15.03 | $15.18 | $10.22 | 3,088 |
| 2016-12-15 | $14.94 | $15.04 | $14.93 | $15.01 | $10.10 | 9,918 |
| 2016-12-14 | $15.03 | $15.08 | $14.99 | $14.99 | $10.09 | 4,933 |
| 2016-12-13 | $15.19 | $15.45 | $15.07 | $15.45 | $10.40 | 15,561 |
| 2016-12-12 | $15.28 | $15.28 | $15.06 | $15.07 | $10.15 | 61,799 |
| 2016-12-09 | $15.33 | $15.34 | $15.27 | $15.30 | $10.30 | 9,522 |
| 2016-12-08 | $15.58 | $15.61 | $15.36 | $15.61 | $10.51 | 8,956 |
| 2016-12-07 | $15.39 | $15.39 | $15.39 | $15.39 | $10.36 | 1,134 |
| 2016-12-06 | $14.96 | $15.20 | $14.93 | $14.97 | $10.08 | 6,255 |
| 2016-12-05 | $15.62 | $15.62 | $15.28 | $15.47 | $10.41 | 5,427 |
| 2016-12-02 | $15.62 | $15.62 | $15.24 | $15.61 | $10.51 | 10,305 |
| 2016-12-01 | $15.08 | $15.30 | $15.08 | $15.30 | $10.30 | 3,505 |
| 2016-11-30 | $14.89 | $14.95 | $14.72 | $14.85 | $10.00 | 11,425 |
| 2016-11-29 | $14.98 | $15.06 | $14.82 | $15.03 | $10.11 | 8,966 |
| 2016-11-28 | $14.72 | $14.85 | $14.72 | $14.85 | $10.00 | 2,268 |
| 2016-11-25 | $14.72 | $14.78 | $14.70 | $14.78 | $9.95 | 4,981 |
| 2016-11-23 | $14.40 | $14.69 | $14.40 | $14.59 | $9.82 | 4,286 |
| 2016-11-22 | $14.57 | $14.75 | $14.53 | $14.61 | $9.84 | 3,133 |
| 2016-11-21 | $14.31 | $14.46 | $14.27 | $14.39 | $9.68 | 3,353 |
| 2016-11-18 | $14.29 | $14.53 | $14.26 | $14.29 | $9.62 | 215,722 |
| 2016-11-17 | $14.67 | $14.70 | $14.36 | $14.52 | $9.78 | 14,775 |
| 2016-11-16 | $14.39 | $14.65 | $14.37 | $14.65 | $9.86 | 6,027 |
| 2016-11-15 | $14.60 | $14.83 | $14.52 | $14.83 | $9.98 | 455,600 |
| 2016-11-14 | $14.85 | $14.91 | $14.69 | $14.81 | $9.97 | 7,572 |
| 2016-11-11 | $14.55 | $14.55 | $14.46 | $14.54 | $9.79 | 2,945 |
| 2016-11-10 | $14.53 | $14.72 | $14.48 | $14.72 | $9.91 | 4,307 |
| 2016-11-09 | $13.34 | $13.94 | $13.34 | $13.82 | $9.30 | 7,818 |
| 2016-11-08 | $13.08 | $13.32 | $13.08 | $13.23 | $8.90 | 6,507 |
| 2016-11-07 | $13.14 | $13.30 | $13.13 | $13.19 | $8.88 | 3,470 |
| 2016-11-04 | $13.11 | $13.11 | $12.89 | $12.89 | $8.68 | 3,393 |
| 2016-11-03 | $13.17 | $13.47 | $13.17 | $13.33 | $8.97 | 4,026 |
| 2016-11-02 | $12.87 | $12.87 | $12.65 | $12.77 | $8.60 | 7,094 |
| 2016-11-01 | $12.88 | $12.90 | $12.70 | $12.79 | $8.61 | 9,376 |
| 2016-10-31 | $12.71 | $12.87 | $12.71 | $12.87 | $8.66 | 3,094 |
| 2016-10-28 | $12.89 | $12.91 | $12.86 | $12.87 | $8.66 | 9,245 |
| 2016-10-27 | $12.65 | $12.83 | $12.62 | $12.83 | $8.64 | 13,855 |
| 2016-10-26 | $12.83 | $12.88 | $12.80 | $12.87 | $8.66 | 4,251 |
| 2016-10-25 | $12.72 | $12.83 | $12.72 | $12.82 | $8.63 | 12,219 |
| 2016-10-24 | $13.00 | $13.02 | $12.90 | $12.96 | $8.72 | 8,718 |
| 2016-10-21 | $12.99 | $13.10 | $12.77 | $12.99 | $8.74 | 4,851 |
| 2016-10-20 | $13.06 | $13.27 | $12.89 | $13.01 | $8.76 | 12,935 |
| 2016-10-19 | $12.82 | $13.10 | $12.82 | $13.04 | $8.78 | 12,382 |
| 2016-10-18 | $12.91 | $13.14 | $12.87 | $12.89 | $8.68 | 6,317 |
| 2016-10-17 | $12.75 | $12.76 | $12.67 | $12.74 | $8.58 | 13,308 |
| 2016-10-14 | $13.17 | $13.19 | $13.05 | $13.05 | $8.79 | 13,708 |
| 2016-10-13 | $13.06 | $13.21 | $13.02 | $13.21 | $8.89 | 24,769 |
| 2016-10-12 | $13.46 | $13.46 | $13.26 | $13.34 | $8.98 | 3,570 |
| 2016-10-11 | $13.31 | $13.50 | $13.26 | $13.27 | $8.93 | 40,107 |
| 2016-10-10 | $13.69 | $13.69 | $13.59 | $13.63 | $9.18 | 4,481 |
| 2016-10-07 | $13.91 | $13.98 | $13.83 | $13.98 | $9.41 | 4,942 |
| 2016-10-06 | $14.25 | $14.25 | $14.10 | $14.13 | $9.51 | 967 |
| 2016-10-05 | $14.31 | $14.34 | $14.26 | $14.32 | $9.64 | 1,853 |
| 2016-10-04 | $14.05 | $14.19 | $14.00 | $14.10 | $9.49 | 3,702 |
| 2016-10-03 | $13.86 | $13.86 | $13.86 | $13.86 | $9.33 | 453 |
| 2016-09-30 | $14.25 | $14.45 | $14.25 | $14.45 | $9.73 | 18,634 |
| 2016-09-29 | $14.25 | $14.33 | $14.10 | $14.33 | $9.65 | 1,545 |
| 2016-09-28 | $14.30 | $14.49 | $14.30 | $14.32 | $9.64 | 3,958 |
| 2016-09-27 | $13.97 | $14.25 | $13.97 | $14.18 | $9.54 | 5,751 |
| 2016-09-26 | $14.25 | $14.38 | $14.25 | $14.33 | $9.46 | 5,783 |
| 2016-09-23 | $14.70 | $14.70 | $14.52 | $14.70 | $9.71 | 1,413 |
| 2016-09-22 | $14.88 | $14.88 | $14.64 | $14.77 | $9.76 | 80,621 |
| 2016-09-21 | $14.46 | $14.48 | $14.34 | $14.42 | $9.53 | 5,523 |
| 2016-09-20 | $13.99 | $14.08 | $13.87 | $14.05 | $9.28 | 5,013 |
| 2016-09-19 | $14.07 | $14.07 | $13.88 | $13.95 | $9.22 | 4,845 |
| 2016-09-16 | $13.70 | $13.87 | $13.70 | $13.82 | $9.13 | 8,284 |
| 2016-09-15 | $13.86 | $14.07 | $13.85 | $13.90 | $9.18 | 2,593 |
| 2016-09-14 | $13.70 | $14.00 | $13.70 | $13.87 | $9.16 | 8,044 |
| 2016-09-13 | $13.97 | $13.97 | $13.70 | $13.70 | $9.05 | 5,989 |
| 2016-09-12 | $13.90 | $14.10 | $13.74 | $14.10 | $9.31 | 27,083 |
| 2016-09-09 | $14.31 | $14.47 | $14.16 | $14.46 | $9.55 | 2,261 |
| 2016-09-08 | $14.09 | $14.47 | $14.09 | $14.38 | $9.50 | 4,562 |
| 2016-09-07 | $14.29 | $14.36 | $14.18 | $14.29 | $9.44 | 3,186 |
| 2016-09-06 | $14.38 | $14.50 | $14.38 | $14.50 | $9.58 | 1,487 |
| 2016-09-02 | $14.36 | $14.49 | $14.23 | $14.46 | $9.55 | 7,227 |
| 2016-09-01 | $14.03 | $14.09 | $13.91 | $13.96 | $9.22 | 4,553 |
| 2016-08-31 | $13.76 | $13.93 | $13.70 | $13.87 | $9.16 | 20,443 |
| 2016-08-30 | $13.74 | $13.92 | $13.60 | $13.90 | $9.18 | 8,370 |
| 2016-08-29 | $13.26 | $13.77 | $13.26 | $13.77 | $9.10 | 10,379 |
| 2016-08-26 | $13.56 | $13.75 | $13.55 | $13.72 | $9.06 | 8,689 |
| 2016-08-25 | $13.73 | $13.83 | $13.54 | $13.60 | $8.98 | 3,899 |
| 2016-08-24 | $13.97 | $14.02 | $13.88 | $13.88 | $9.17 | 1,775 |
| 2016-08-23 | $13.96 | $13.96 | $13.75 | $13.75 | $9.08 | 4,357 |
| 2016-08-22 | $13.73 | $13.73 | $13.54 | $13.70 | $9.05 | 6,513 |
| 2016-08-19 | $13.53 | $13.73 | $13.36 | $13.73 | $9.07 | 3,986 |
| 2016-08-18 | $13.87 | $13.92 | $13.83 | $13.83 | $9.13 | 4,642 |
| 2016-08-17 | $13.54 | $13.91 | $13.54 | $13.74 | $9.08 | 5,327 |
| 2016-08-16 | $13.97 | $13.97 | $13.84 | $13.97 | $9.08 | 9,316 |
| 2016-08-15 | $13.98 | $14.06 | $13.86 | $13.96 | $9.07 | 4,976 |
| 2016-08-12 | $13.93 | $13.97 | $13.89 | $13.89 | $9.02 | 1,761 |
| 2016-08-11 | $13.92 | $13.92 | $13.74 | $13.83 | $8.98 | 2,988 |
| 2016-08-10 | $13.95 | $13.95 | $13.81 | $13.92 | $9.05 | 3,857 |
| 2016-08-09 | $13.46 | $13.53 | $13.45 | $13.51 | $8.77 | 11,084 |
| 2016-08-08 | $14.15 | $14.26 | $14.04 | $14.26 | $9.26 | 21,477 |
| 2016-08-05 | $13.80 | $14.21 | $13.80 | $13.96 | $9.07 | 11,749 |
| 2016-08-04 | $13.84 | $13.84 | $13.67 | $13.80 | $8.96 | 5,507 |
| 2016-08-03 | $13.66 | $13.79 | $13.58 | $13.72 | $8.91 | 6,066 |
| 2016-08-02 | $13.66 | $13.77 | $13.55 | $13.75 | $8.93 | 22,928 |
| 2016-08-01 | $13.58 | $13.66 | $13.52 | $13.66 | $8.87 | 4,967 |
| 2016-07-29 | $13.47 | $13.60 | $13.43 | $13.59 | $8.83 | 18,334 |
| 2016-07-28 | $13.19 | $13.29 | $13.15 | $13.29 | $8.63 | 13,838 |
| 2016-07-27 | $13.32 | $13.48 | $13.31 | $13.45 | $8.74 | 15,306 |
| 2016-07-26 | $13.20 | $13.20 | $13.03 | $13.09 | $8.50 | 60,278 |
| 2016-07-25 | $13.06 | $13.10 | $12.97 | $13.07 | $8.49 | 21,206 |
| 2016-07-22 | $12.84 | $12.90 | $12.81 | $12.90 | $8.38 | 6,667 |
| 2016-07-21 | $13.05 | $13.11 | $12.93 | $13.01 | $8.45 | 21,041 |
| 2016-07-20 | $13.08 | $13.08 | $12.91 | $13.00 | $8.45 | 36,785 |
| 2016-07-19 | $12.69 | $12.77 | $12.57 | $12.59 | $8.18 | 94,802 |
| 2016-07-18 | $12.72 | $12.95 | $12.71 | $12.86 | $8.35 | 30,467 |
| 2016-07-15 | $12.77 | $12.87 | $12.53 | $12.70 | $8.25 | 14,337 |
| 2016-07-14 | $12.63 | $12.95 | $12.63 | $12.73 | $8.27 | 15,996 |
| 2016-07-13 | $12.57 | $12.61 | $12.36 | $12.41 | $8.06 | 16,782 |
| 2016-07-12 | $12.62 | $12.76 | $12.52 | $12.68 | $8.24 | 70,509 |
| 2016-07-11 | $12.00 | $12.18 | $11.97 | $12.15 | $7.89 | 40,068 |
| 2016-07-08 | $11.66 | $11.70 | $11.50 | $11.62 | $7.55 | 60,445 |
| 2016-07-07 | $11.31 | $11.36 | $11.18 | $11.30 | $7.34 | 21,056 |
| 2016-07-06 | $11.09 | $11.21 | $10.89 | $11.18 | $7.26 | 89,210 |
| 2016-07-05 | $11.74 | $11.76 | $11.50 | $11.62 | $7.55 | 15,475 |
| 2016-07-01 | $12.91 | $12.96 | $12.85 | $12.85 | $8.35 | 18,032 |
| 2016-06-30 | $12.72 | $13.13 | $12.72 | $13.13 | $8.53 | 15,468 |
| 2016-06-29 | $12.67 | $12.94 | $12.67 | $12.90 | $8.38 | 74,899 |
| 2016-06-28 | $12.06 | $12.29 | $11.99 | $12.29 | $7.98 | 91,371 |
| 2016-06-27 | $11.39 | $11.42 | $10.76 | $10.93 | $7.10 | 209,549 |
| 2016-06-24 | $13.69 | $13.95 | $13.04 | $13.11 | $8.52 | 58,187 |
| 2016-06-23 | $17.64 | $17.96 | $17.64 | $17.96 | $11.67 | 11,654 |
| 2016-06-22 | $17.35 | $17.50 | $17.35 | $17.41 | $11.31 | 20,772 |
| 2016-06-21 | $17.00 | $17.23 | $16.86 | $17.12 | $11.12 | 201,400 |
| 2016-06-20 | $16.80 | $16.89 | $16.64 | $16.76 | $10.88 | 9,467 |
| 2016-06-17 | $15.63 | $15.83 | $15.47 | $15.83 | $10.28 | 20,353 |
| 2016-06-16 | $15.07 | $15.49 | $15.02 | $15.49 | $10.06 | 5,564 |
| 2016-06-15 | $15.46 | $15.65 | $15.39 | $15.47 | $10.05 | 53,382 |
| 2016-06-14 | $15.02 | $15.37 | $15.02 | $15.27 | $9.51 | 156,852 |
| 2016-06-13 | $15.61 | $15.61 | $15.44 | $15.59 | $9.70 | 4,024 |
| 2016-06-10 | $16.07 | $16.18 | $16.02 | $16.02 | $9.98 | 4,904 |
| 2016-06-09 | $16.65 | $17.04 | $16.65 | $17.04 | $10.61 | 5,239 |
| 2016-06-08 | $17.03 | $17.11 | $17.03 | $17.11 | $10.65 | 1,861 |
| 2016-06-07 | $17.23 | $17.23 | $16.90 | $17.00 | $10.59 | 6,309 |
| 2016-06-06 | $16.77 | $17.15 | $16.77 | $17.05 | $10.62 | 3,278 |
| 2016-06-03 | $17.00 | $17.15 | $16.88 | $17.10 | $10.64 | 19,787 |
| 2016-06-02 | $17.00 | $17.15 | $17.00 | $17.08 | $10.63 | 4,589 |
| 2016-06-01 | $17.00 | $17.10 | $17.00 | $17.10 | $10.65 | 10,422 |
| 2016-05-31 | $17.55 | $17.59 | $17.08 | $17.09 | $10.64 | 5,660 |
| 2016-05-27 | $17.46 | $17.50 | $17.40 | $17.44 | $10.86 | 4,411 |
| 2016-05-26 | $17.38 | $17.40 | $17.32 | $17.40 | $10.83 | 1,518 |
| 2016-05-25 | $17.60 | $17.60 | $17.50 | $17.58 | $10.95 | 1,705 |
| 2016-05-24 | $16.94 | $17.27 | $16.94 | $17.22 | $10.72 | 10,969 |
| 2016-05-23 | $16.35 | $16.35 | $16.18 | $16.18 | $10.07 | 16,560 |
| 2016-05-20 | $16.25 | $16.43 | $16.22 | $16.29 | $10.14 | 3,059 |
| 2016-05-19 | $16.25 | $16.25 | $15.99 | $16.14 | $10.05 | 3,861 |
| 2016-05-18 | $16.10 | $16.35 | $16.10 | $16.25 | $10.12 | 18,356 |
| 2016-05-17 | $15.79 | $16.06 | $15.72 | $15.88 | $9.88 | 22,254 |
| 2016-05-16 | $15.52 | $15.61 | $15.47 | $15.54 | $9.68 | 25,314 |
| 2016-05-13 | $15.39 | $15.56 | $15.35 | $15.47 | $9.63 | 5,461 |
| 2016-05-12 | $15.80 | $15.83 | $15.44 | $15.49 | $9.64 | 8,424 |
| 2016-05-11 | $15.70 | $15.96 | $15.62 | $15.96 | $9.94 | 5,696 |
| 2016-05-10 | $15.90 | $15.96 | $15.73 | $15.96 | $9.94 | 14,038 |
| 2016-05-09 | $15.81 | $15.90 | $15.71 | $15.81 | $9.84 | 2,301 |
| 2016-05-06 | $15.61 | $15.89 | $15.52 | $15.80 | $9.84 | 3,414 |
| 2016-05-05 | $15.98 | $16.05 | $15.78 | $16.05 | $9.99 | 25,127 |
| 2016-05-04 | $16.04 | $16.14 | $15.78 | $15.94 | $9.93 | 449,950 |
| 2016-05-03 | $16.27 | $16.27 | $15.77 | $16.15 | $10.06 | 602,648 |
| 2016-05-02 | $16.60 | $16.74 | $16.22 | $16.56 | $10.31 | 6,323 |
| 2016-04-29 | $16.59 | $16.62 | $16.35 | $16.47 | $10.25 | 2,386 |
| 2016-04-28 | $16.42 | $16.87 | $16.42 | $16.87 | $10.50 | 3,931 |
| 2016-04-27 | $17.44 | $17.53 | $17.44 | $17.53 | $10.92 | 1,450 |
| 2016-04-26 | $17.60 | $17.80 | $17.45 | $17.45 | $10.45 | 7,064 |
| 2016-04-25 | $17.63 | $17.72 | $17.47 | $17.59 | $10.53 | 1,354 |
| 2016-04-22 | $17.57 | $17.94 | $17.48 | $17.49 | $10.48 | 4,745 |
| 2016-04-21 | $17.92 | $17.96 | $17.81 | $17.82 | $10.67 | 9,568 |
| 2016-04-20 | $17.97 | $18.01 | $17.86 | $17.97 | $10.77 | 2,098 |
| 2016-04-19 | $17.81 | $17.88 | $17.70 | $17.88 | $10.71 | 4,219 |
| 2016-04-18 | $17.46 | $17.50 | $17.33 | $17.49 | $10.48 | 3,144 |
| 2016-04-15 | $17.26 | $17.31 | $17.19 | $17.31 | $10.37 | 8,399 |
| 2016-04-14 | $17.45 | $17.54 | $17.25 | $17.54 | $10.51 | 19,306 |
| 2016-04-13 | $17.57 | $17.65 | $17.57 | $17.65 | $10.57 | 3,455 |
| 2016-04-12 | $17.19 | $17.25 | $17.03 | $17.20 | $10.30 | 14,402 |
| 2016-04-11 | $16.93 | $17.04 | $16.89 | $17.03 | $10.20 | 5,943 |
| 2016-04-08 | $16.81 | $16.84 | $16.65 | $16.65 | $9.97 | 13,061 |
| 2016-04-07 | $16.39 | $16.41 | $16.18 | $16.35 | $9.80 | 22,239 |
| 2016-04-06 | $16.28 | $16.85 | $16.28 | $16.85 | $10.09 | 4,815 |
| 2016-04-05 | $16.63 | $16.66 | $16.44 | $16.59 | $9.94 | 18,835 |
| 2016-04-04 | $16.78 | $16.85 | $16.53 | $16.80 | $10.06 | 6,279 |
| 2016-04-01 | $16.67 | $16.77 | $16.43 | $16.52 | $9.90 | 9,156 |
| 2016-03-31 | $17.09 | $17.34 | $17.09 | $17.20 | $10.30 | 14,904 |
| 2016-03-30 | $17.08 | $17.28 | $16.98 | $16.98 | $10.17 | 147,522 |
| 2016-03-29 | $16.71 | $17.27 | $16.69 | $17.06 | $10.22 | 20,527 |
| 2016-03-28 | $16.63 | $16.99 | $16.63 | $16.99 | $10.18 | 13,629 |
| 2016-03-24 | $16.45 | $16.85 | $16.42 | $16.85 | $10.09 | 19,560 |
| 2016-03-23 | $16.84 | $17.03 | $16.68 | $16.84 | $10.09 | 22,241 |
| 2016-03-22 | $16.96 | $17.28 | $16.82 | $17.27 | $10.35 | 9,612 |
| 2016-03-21 | $17.22 | $17.42 | $17.03 | $17.31 | $10.37 | 2,323 |
| 2016-03-18 | $17.52 | $17.68 | $17.28 | $17.28 | $10.35 | 4,637 |
| 2016-03-17 | $17.19 | $17.45 | $17.02 | $17.45 | $10.45 | 39,775 |
| 2016-03-16 | $16.61 | $16.68 | $16.60 | $16.68 | $9.99 | 5,444 |
| 2016-03-15 | $16.63 | $16.67 | $16.30 | $16.35 | $9.80 | 155,532 |
| 2016-03-14 | $17.60 | $17.81 | $17.60 | $17.70 | $10.60 | 36,216 |
| 2016-03-11 | $17.67 | $17.88 | $17.22 | $17.27 | $10.35 | 7,320 |
| 2016-03-10 | $17.32 | $17.34 | $16.87 | $17.34 | $10.39 | 243,589 |
| 2016-03-09 | $16.62 | $17.13 | $16.62 | $16.62 | $9.96 | 4,559 |
| 2016-03-08 | $16.96 | $17.11 | $16.75 | $16.97 | $10.17 | 20,996 |
| 2016-03-07 | $17.13 | $17.44 | $17.13 | $17.44 | $10.45 | 3,782 |
| 2016-03-04 | $17.10 | $17.47 | $16.80 | $17.36 | $10.40 | 80,395 |
| 2016-03-03 | $17.01 | $17.38 | $17.01 | $17.38 | $10.41 | 5,353 |
| 2016-03-02 | $16.87 | $17.04 | $16.57 | $17.01 | $10.19 | 267,721 |
| 2016-03-01 | $16.58 | $17.04 | $16.28 | $16.90 | $10.12 | 113,438 |
| 2016-02-29 | $15.95 | $16.13 | $15.76 | $15.80 | $9.47 | 15,528 |
| 2016-02-26 | $15.47 | $15.91 | $15.47 | $15.91 | $9.53 | 9,165 |
| 2016-02-25 | $15.46 | $15.67 | $15.46 | $15.66 | $9.38 | 5,894 |
| 2016-02-24 | $15.15 | $15.54 | $15.15 | $15.19 | $9.10 | 18,951 |
| 2016-02-23 | $15.92 | $16.01 | $15.60 | $15.70 | $9.41 | 40,268 |
| 2016-02-22 | $16.23 | $16.53 | $16.13 | $16.53 | $9.90 | 9,955 |
| 2016-02-19 | $16.06 | $16.44 | $16.06 | $16.44 | $9.85 | 5,136 |
| 2016-02-18 | $16.37 | $16.59 | $16.14 | $16.42 | $9.84 | 7,071 |
| 2016-02-17 | $16.01 | $16.59 | $16.01 | $16.49 | $9.88 | 52,135 |
| 2016-02-16 | $15.10 | $15.51 | $15.10 | $15.50 | $9.29 | 8,415 |
| 2016-02-12 | $15.17 | $15.38 | $14.90 | $15.36 | $9.20 | 10,289 |
| 2016-02-11 | $14.50 | $14.93 | $14.34 | $14.93 | $8.94 | 11,185 |
| 2016-02-10 | $15.04 | $15.35 | $14.99 | $14.99 | $8.98 | 47,417 |
| 2016-02-09 | $14.85 | $14.85 | $14.46 | $14.73 | $8.82 | 42,660 |
| 2016-02-08 | $14.69 | $14.72 | $14.62 | $14.66 | $8.78 | 13,919 |
| 2016-02-05 | $15.38 | $15.65 | $15.28 | $15.28 | $9.15 | 3,491 |
| 2016-02-04 | $15.85 | $16.01 | $15.85 | $15.85 | $9.50 | 3,825 |
| 2016-02-03 | $16.02 | $16.20 | $15.75 | $16.20 | $9.71 | 11,409 |
| 2016-02-02 | $16.73 | $16.73 | $16.00 | $16.36 | $9.80 | 35,690 |
| 2016-02-01 | $17.24 | $17.60 | $17.12 | $17.48 | $10.47 | 9,218 |
| 2016-01-29 | $17.28 | $17.63 | $17.28 | $17.40 | $10.42 | 7,428 |
| 2016-01-28 | $16.85 | $17.24 | $16.70 | $17.21 | $10.31 | 71,507 |
| 2016-01-27 | $16.72 | $17.01 | $16.59 | $16.59 | $9.94 | 4,921 |
| 2016-01-26 | $16.91 | $17.10 | $16.75 | $16.82 | $10.08 | 89,302 |
| 2016-01-25 | $16.98 | $17.00 | $16.58 | $16.85 | $10.09 | 25,085 |
| 2016-01-22 | $16.88 | $17.08 | $16.88 | $16.90 | $10.12 | 11,899 |
| 2016-01-21 | $16.51 | $16.87 | $16.50 | $16.85 | $10.09 | 27,640 |
| 2016-01-20 | $16.86 | $16.88 | $16.36 | $16.75 | $10.03 | 49,208 |
| 2016-01-19 | $17.25 | $17.50 | $17.19 | $17.22 | $10.32 | 33,275 |
| 2016-01-15 | $17.11 | $17.17 | $16.93 | $17.05 | $10.21 | 7,675 |
| 2016-01-14 | $17.63 | $18.00 | $17.59 | $17.78 | $10.65 | 8,349 |
| 2016-01-13 | $17.95 | $17.95 | $17.50 | $17.61 | $10.55 | 3,990 |
| 2016-01-12 | $17.97 | $18.08 | $17.78 | $17.82 | $10.67 | 40,157 |
| 2016-01-11 | $17.90 | $18.20 | $17.90 | $18.05 | $10.81 | 15,277 |
| 2016-01-08 | $18.07 | $18.43 | $17.86 | $17.86 | $10.70 | 6,547 |
| 2016-01-07 | $18.06 | $18.47 | $17.95 | $18.20 | $10.90 | 3,304 |
| 2016-01-06 | $19.15 | $19.15 | $18.83 | $19.00 | $11.38 | 5,342 |
| 2016-01-05 | $19.28 | $19.36 | $19.16 | $19.36 | $11.60 | 13,919 |
| 2016-01-04 | $19.39 | $19.54 | $19.15 | $19.35 | $11.59 | 28,179 |
| 2015-12-31 | $20.00 | $20.19 | $20.00 | $20.13 | $12.06 | 4,131 |
| 2015-12-30 | $20.00 | $20.40 | $20.00 | $20.40 | $12.22 | 7,346 |
| 2015-12-29 | $20.09 | $20.40 | $20.05 | $20.40 | $12.22 | 6,816 |
| 2015-12-28 | $20.00 | $20.40 | $19.96 | $20.40 | $12.22 | 2,947 |
| 2015-12-24 | $20.15 | $20.40 | $19.97 | $20.19 | $12.09 | 16,236 |
| 2015-12-23 | $19.92 | $20.05 | $19.85 | $19.96 | $11.95 | 19,997 |
| 2015-12-22 | $19.75 | $19.95 | $19.75 | $19.95 | $11.95 | 8,357 |
| 2015-12-21 | $19.88 | $20.14 | $19.60 | $20.14 | $12.07 | 25,070 |
| 2015-12-18 | $19.73 | $20.03 | $19.55 | $19.77 | $11.84 | 6,863 |
| 2015-12-17 | $20.16 | $20.16 | $19.74 | $20.10 | $12.04 | 13,548 |
| 2015-12-16 | $19.82 | $20.24 | $19.82 | $20.10 | $12.04 | 9,798 |
| 2015-12-15 | $19.93 | $20.18 | $19.73 | $19.91 | $11.93 | 20,777 |
| 2015-12-14 | $19.57 | $19.91 | $19.50 | $19.50 | $11.68 | 11,498 |
| 2015-12-11 | $19.85 | $20.12 | $19.75 | $19.94 | $11.94 | 6,442 |
| 2015-12-10 | $19.94 | $20.37 | $19.90 | $19.99 | $11.98 | 5,758 |
| 2015-12-09 | $20.32 | $20.43 | $19.87 | $20.23 | $12.12 | 3,444 |
| 2015-12-08 | $20.29 | $20.39 | $19.74 | $20.39 | $12.22 | 4,977 |
| 2015-12-07 | $20.61 | $20.76 | $20.49 | $20.76 | $12.44 | 5,993 |
| 2015-12-04 | $20.28 | $20.86 | $20.16 | $20.86 | $12.50 | 5,165 |
| 2015-12-03 | $20.50 | $20.55 | $20.14 | $20.45 | $12.25 | 4,185 |
| 2015-12-02 | $20.98 | $20.98 | $20.44 | $20.84 | $12.48 | 8,861 |
| 2015-12-01 | $20.96 | $21.10 | $20.95 | $21.10 | $12.64 | 5,752 |
| 2015-11-30 | $20.37 | $21.00 | $20.37 | $20.99 | $12.57 | 4,354 |
| 2015-11-27 | $20.93 | $20.94 | $20.87 | $20.87 | $12.50 | 1,389 |
| 2015-11-25 | $20.51 | $21.15 | $20.51 | $21.15 | $12.67 | 9,532 |
| 2015-11-24 | $20.53 | $20.89 | $20.43 | $20.58 | $12.33 | 6,426 |
| 2015-11-23 | $20.66 | $20.81 | $20.28 | $20.74 | $12.43 | 5,308 |
| 2015-11-20 | $20.90 | $21.01 | $20.80 | $20.91 | $12.52 | 5,143 |
| 2015-11-19 | $20.70 | $21.09 | $20.70 | $20.70 | $12.40 | 3,029 |
| 2015-11-18 | $20.58 | $20.83 | $20.36 | $20.83 | $12.48 | 1,794 |
| 2015-11-17 | $20.24 | $20.75 | $20.24 | $20.52 | $12.29 | 6,682 |
| 2015-11-16 | $20.34 | $20.61 | $20.34 | $20.48 | $12.27 | 4,745 |
| 2015-11-13 | $20.26 | $20.32 | $20.10 | $20.32 | $12.17 | 5,863 |
| 2015-11-12 | $20.35 | $20.52 | $20.35 | $20.52 | $12.29 | 1,557 |
| 2015-11-11 | $20.73 | $20.73 | $20.64 | $20.64 | $12.37 | 1,921 |
| 2015-11-10 | $20.40 | $20.57 | $20.00 | $20.53 | $12.30 | 8,748 |
| 2015-11-09 | $20.48 | $20.78 | $20.05 | $20.78 | $12.45 | 8,016 |
| 2015-11-06 | $20.69 | $20.71 | $20.60 | $20.66 | $12.37 | 8,055 |
| 2015-11-05 | $20.87 | $21.05 | $20.81 | $21.00 | $12.58 | 9,005 |
| 2015-11-04 | $21.05 | $21.65 | $20.69 | $21.17 | $12.68 | 328,181 |
| 2015-11-03 | $20.52 | $20.76 | $20.52 | $20.70 | $12.40 | 19,360 |
| 2015-11-02 | $20.25 | $20.89 | $20.25 | $20.89 | $12.51 | 6,614 |
| 2015-10-30 | $20.25 | $20.64 | $20.25 | $20.64 | $12.37 | 2,872 |
| 2015-10-29 | $20.51 | $20.61 | $20.51 | $20.61 | $12.35 | 1,046 |
| 2015-10-28 | $20.46 | $20.46 | $20.03 | $20.43 | $12.24 | 2,272 |
| 2015-10-27 | $20.19 | $20.51 | $19.77 | $20.34 | $12.19 | 11,544 |
| 2015-10-26 | $20.14 | $20.14 | $19.77 | $20.09 | $12.04 | 4,084 |
| 2015-10-23 | $19.73 | $20.14 | $19.73 | $20.14 | $12.07 | 3,065 |
| 2015-10-22 | $19.80 | $20.14 | $19.80 | $20.14 | $12.07 | 135,061 |
| 2015-10-21 | $19.66 | $19.89 | $19.66 | $19.80 | $11.86 | 4,006 |
| 2015-10-20 | $19.33 | $19.82 | $19.33 | $19.67 | $11.78 | 5,342 |
| 2015-10-19 | $19.21 | $19.68 | $19.21 | $19.62 | $11.75 | 3,171 |
| 2015-10-16 | $19.16 | $19.54 | $19.16 | $19.26 | $11.54 | 2,164 |
| 2015-10-15 | $19.10 | $19.74 | $19.10 | $19.73 | $11.82 | 7,353 |
| 2015-10-14 | $19.03 | $19.10 | $18.95 | $19.10 | $11.44 | 1,969 |
| 2015-10-13 | $18.95 | $19.23 | $18.95 | $19.17 | $11.48 | 12,005 |
| 2015-10-12 | $19.58 | $19.66 | $19.47 | $19.66 | $11.78 | 7,093 |
| 2015-10-09 | $19.66 | $19.73 | $19.17 | $19.55 | $11.71 | 2,958 |
| 2015-10-08 | $19.19 | $19.79 | $19.19 | $19.79 | $11.86 | 17,731 |
| 2015-10-07 | $19.73 | $19.73 | $19.35 | $19.56 | $11.72 | 16,875 |
| 2015-10-06 | $18.89 | $19.20 | $18.70 | $18.81 | $11.27 | 23,426 |
| 2015-10-05 | $18.97 | $19.19 | $18.96 | $18.99 | $11.38 | 4,991 |
| 2015-10-02 | $18.50 | $18.80 | $18.36 | $18.78 | $11.25 | 15,764 |
| 2015-10-01 | $18.35 | $18.35 | $18.04 | $18.12 | $10.86 | 13,423 |
| 2015-09-30 | $18.21 | $18.29 | $18.16 | $18.25 | $10.93 | 10,160 |
| 2015-09-29 | $17.84 | $17.90 | $17.63 | $17.71 | $10.61 | 50,054 |
| 2015-09-28 | $18.50 | $18.50 | $18.24 | $18.24 | $10.93 | 3,507 |
| 2015-09-25 | $18.85 | $18.96 | $18.73 | $18.80 | $11.26 | 8,288 |
| 2015-09-24 | $18.56 | $18.77 | $18.47 | $18.77 | $11.24 | 9,499 |
| 2015-09-23 | $18.87 | $18.89 | $18.72 | $18.89 | $11.32 | 4,634 |
| 2015-09-22 | $18.83 | $19.04 | $18.60 | $18.80 | $11.26 | 17,311 |
| 2015-09-21 | $19.57 | $19.57 | $19.40 | $19.40 | $11.62 | 1,199 |
| 2015-09-18 | $19.49 | $19.51 | $19.41 | $19.41 | $11.63 | 7,736 |
| 2015-09-17 | $19.80 | $19.96 | $19.76 | $19.90 | $11.92 | 25,207 |
| 2015-09-16 | $19.75 | $19.93 | $19.71 | $19.93 | $11.94 | 18,369 |
| 2015-09-15 | $19.45 | $19.75 | $19.33 | $19.52 | $11.69 | 14,913 |
| 2015-09-14 | $19.56 | $19.70 | $19.56 | $19.64 | $11.76 | 11,223 |
| 2015-09-11 | $19.46 | $20.04 | $19.46 | $19.90 | $11.92 | 4,504 |
| 2015-09-10 | $19.77 | $20.19 | $19.77 | $20.03 | $12.00 | 10,338 |
| 2015-09-09 | $20.15 | $20.15 | $19.73 | $19.78 | $11.85 | 6,677 |
| 2015-09-08 | $19.48 | $19.84 | $19.48 | $19.68 | $11.79 | 3,531 |
| 2015-09-04 | $18.94 | $18.97 | $18.80 | $18.97 | $11.36 | 2,000 |
| 2015-09-03 | $19.34 | $19.49 | $19.31 | $19.49 | $11.68 | 2,056 |
| 2015-09-02 | $19.09 | $19.30 | $19.09 | $19.30 | $11.56 | 4,755 |
| 2015-09-01 | $19.10 | $19.12 | $18.80 | $18.81 | $11.27 | 16,585 |
| 2015-08-31 | $19.60 | $19.62 | $19.15 | $19.47 | $11.66 | 6,454 |
| 2015-08-28 | $19.30 | $19.59 | $19.21 | $19.36 | $11.60 | 24,955 |
| 2015-08-27 | $19.85 | $19.85 | $19.51 | $19.55 | $11.71 | 9,520 |
| 2015-08-26 | $19.60 | $19.60 | $19.09 | $19.55 | $11.71 | 6,317 |
| 2015-08-25 | $19.82 | $19.90 | $19.34 | $19.34 | $11.59 | 28,903 |
| 2015-08-24 | $18.95 | $19.58 | $18.95 | $19.58 | $11.73 | 6,216 |
| 2015-08-21 | $20.01 | $20.04 | $19.72 | $20.04 | $12.01 | 3,422 |
| 2015-08-20 | $20.08 | $20.47 | $20.08 | $20.31 | $12.16 | 2,413 |
| 2015-08-19 | $20.60 | $20.64 | $20.45 | $20.45 | $12.25 | 10,358 |
| 2015-08-18 | $20.70 | $20.75 | $20.70 | $20.75 | $12.43 | 2,448 |
| 2015-08-17 | $20.99 | $20.99 | $20.67 | $20.75 | $12.43 | 5,680 |
| 2015-08-14 | $21.20 | $21.34 | $21.10 | $21.34 | $12.78 | 4,525 |
| 2015-08-13 | $21.32 | $21.32 | $21.05 | $21.20 | $12.70 | 2,998 |
| 2015-08-12 | $21.09 | $21.35 | $21.09 | $21.35 | $12.63 | 1,113 |
| 2015-08-11 | $21.52 | $21.60 | $21.27 | $21.60 | $12.78 | 1,405 |
| 2015-08-10 | $21.40 | $21.60 | $21.40 | $21.53 | $12.73 | 9,326 |
| 2015-08-07 | $21.25 | $21.40 | $21.15 | $21.40 | $12.66 | 10,573 |
| 2015-08-06 | $21.43 | $21.43 | $21.36 | $21.40 | $12.66 | 4,742 |
| 2015-08-05 | $21.12 | $21.29 | $21.05 | $21.15 | $12.51 | 5,844 |
| 2015-08-04 | $20.55 | $20.80 | $20.44 | $20.65 | $12.22 | 10,028 |
| 2015-08-03 | $20.15 | $20.27 | $20.15 | $20.27 | $11.99 | 2,428 |
| 2015-07-31 | $20.27 | $20.46 | $20.20 | $20.46 | $12.10 | 6,792 |
| 2015-07-30 | $20.42 | $20.42 | $20.14 | $20.14 | $11.91 | 2,803 |
| 2015-07-29 | $20.29 | $20.30 | $20.12 | $20.29 | $12.00 | 3,381 |
| 2015-07-28 | $20.10 | $20.30 | $20.10 | $20.25 | $11.98 | 2,822 |
| 2015-07-27 | $20.21 | $20.26 | $19.93 | $20.26 | $11.98 | 1,988 |
| 2015-07-24 | $20.51 | $20.51 | $20.11 | $20.11 | $11.90 | 786 |
| 2015-07-23 | $20.72 | $20.72 | $20.72 | $20.72 | $12.26 | 380 |
| 2015-07-22 | $20.90 | $20.95 | $20.69 | $20.69 | $12.24 | 2,251 |
| 2015-07-21 | $21.21 | $21.21 | $21.02 | $21.17 | $12.52 | 2,565 |
| 2015-07-20 | $21.33 | $21.43 | $21.10 | $21.43 | $12.68 | 1,874 |
| 2015-07-17 | $21.40 | $21.40 | $21.40 | $21.40 | $12.66 | 482 |
| 2015-07-16 | $21.42 | $21.42 | $21.42 | $21.42 | $12.67 | 2,284 |
| 2015-07-15 | $21.28 | $21.28 | $21.07 | $21.16 | $12.52 | 3,776 |
| 2015-07-14 | $20.64 | $21.09 | $20.64 | $21.09 | $12.48 | 5,450 |
| 2015-07-13 | $20.98 | $20.98 | $20.61 | $20.88 | $12.35 | 14,682 |
| 2015-07-10 | $20.43 | $20.59 | $20.22 | $20.52 | $12.14 | 6,885 |
| 2015-07-09 | $19.56 | $20.05 | $19.56 | $19.62 | $11.61 | 20,769 |
| 2015-07-08 | $19.30 | $19.30 | $18.95 | $18.97 | $11.22 | 3,070 |
| 2015-07-07 | $19.45 | $19.95 | $18.90 | $19.50 | $11.54 | 223,546 |
| 2015-07-06 | $19.53 | $19.65 | $19.31 | $19.65 | $11.62 | 11,072 |
| 2015-07-02 | $19.63 | $19.79 | $19.44 | $19.79 | $11.71 | 12,091 |
| 2015-07-01 | $20.05 | $20.05 | $19.84 | $19.90 | $11.77 | 9,273 |
| 2015-06-29 | $20.05 | $20.14 | $19.81 | $20.00 | $11.83 | 4,446 |
| 2015-06-26 | $20.18 | $20.45 | $20.16 | $20.17 | $11.93 | 2,205 |
| 2015-06-25 | $20.52 | $20.65 | $20.47 | $20.65 | $12.22 | 11,648 |
| 2015-06-24 | $20.62 | $20.70 | $20.27 | $20.49 | $12.12 | 4,541 |
| 2015-06-23 | $20.53 | $20.65 | $20.47 | $20.65 | $12.22 | 2,369 |
| 2015-06-22 | $20.52 | $20.61 | $20.52 | $20.61 | $12.19 | 1,465 |
| 2015-06-19 | $20.26 | $20.50 | $20.26 | $20.50 | $12.13 | 4,392 |
| 2015-06-18 | $20.45 | $20.60 | $20.44 | $20.46 | $12.10 | 7,990 |
| 2015-06-17 | $20.18 | $20.60 | $20.17 | $20.59 | $12.18 | 4,735 |
| 2015-06-16 | $20.45 | $20.45 | $20.05 | $20.40 | $12.07 | 2,915 |
| 2015-06-15 | $20.37 | $20.62 | $20.35 | $20.62 | $12.20 | 3,381 |
| 2015-06-12 | $20.50 | $20.77 | $20.50 | $20.63 | $12.20 | 5,282 |
| 2015-06-11 | $20.64 | $20.97 | $20.64 | $20.85 | $12.33 | 3,346 |
| 2015-06-10 | $20.31 | $20.90 | $20.31 | $20.90 | $12.36 | 1,624 |
| 2015-06-09 | $20.20 | $20.20 | $19.94 | $19.95 | $11.80 | 3,113 |
| 2015-06-08 | $20.21 | $20.35 | $20.21 | $20.35 | $12.04 | 13,302 |
| 2015-06-05 | $20.22 | $20.40 | $20.21 | $20.40 | $12.07 | 7,701 |
| 2015-06-04 | $20.52 | $20.79 | $20.52 | $20.65 | $12.21 | 2,902 |
| 2015-06-03 | $20.42 | $20.60 | $20.42 | $20.60 | $12.19 | 11,688 |
| 2015-06-02 | $20.23 | $20.40 | $20.23 | $20.37 | $12.05 | 6,122 |
| 2015-06-01 | $20.47 | $20.47 | $20.16 | $20.16 | $11.92 | 3,341 |
| 2015-05-29 | $20.55 | $20.65 | $20.44 | $20.65 | $12.22 | 4,808 |
| 2015-05-28 | $20.54 | $20.75 | $20.54 | $20.68 | $12.23 | 7,900 |
| 2015-05-27 | $20.59 | $20.90 | $20.59 | $20.90 | $12.36 | 1,209 |
Legal & General Group plc (LGGNY) News Headlines
Recent Legal & General Group plc (LGGNY) News
Similar Companies to Legal & General Group plc (LGGNY) 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 | -- | -- | -- |