Maiden Holdings Ltd 6625 Notes due 2046 (MHLA) Exchange: NYSE
Data as of Aug. 22, 2025
$15.24 ($0.09) 0.59%
Maiden Holdings Ltd 6625 Notes due 2046 - Daily Information
Click for more stock information on Maiden Holdings Ltd 6625 Notes due 2046.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $15.05 |
| Previous Close | $15.24 |
| High | $15.25 |
| Low | $15.05 |
| Adjusted Open | $15.05 |
| Previous Adjusted Close | $15.24 |
| Adjusted High | $15.25 |
| Adjusted Low | $15.05 |
Invest in Maiden Holdings Ltd 6625 Notes due 2046 (MHLA)
Key People Maiden Holdings Ltd 6625 Notes due 2046
| Employee | Position |
|---|---|
| Barry D. Zyskind | Non-Executive Chairman |
| Lawrence Frederic Metz | President, Co-Chief Executive Officer & Director |
| Patrick Joseph Haveron | Co-CEO, Chief Financial Officer & Director |
| William T. Jarman | Senior VP, Chief Actuary & Risk Officer |
| Michael John Tait | Chief Accounting Officer |
| Bill Horning | Senior Vice President-Investor Relations |
| Denis M. Butkovic | Secretary, Senior Vice President & General Counsel |
| Holly L. Blanchard | Independent Director |
| Keith A. Thomas | Independent Director |
| Raymond M. Neff | Independent Director |
| Simcha G. Lyons | Independent Director |
| Steven Harold Nigro | Lead Independent Director |
| Yehuda L. Neuberger | Independent Director |
Historical Stock Data for Maiden Holdings Ltd 6625 Notes due 2046 (MHLA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $15.05 | $15.25 | $15.05 | $15.24 | $15.24 | 4,660 |
| 2025-08-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 121 |
| 2025-08-20 | $15.19 | $15.19 | $15.14 | $15.15 | $15.15 | 309 |
| 2025-08-19 | $15.23 | $15.23 | $15.05 | $15.05 | $15.05 | 628 |
| 2025-08-18 | $15.02 | $15.05 | $15.02 | $15.03 | $15.03 | 952 |
| 2025-08-15 | $15.08 | $15.08 | $15.05 | $15.07 | $15.07 | 874 |
| 2025-08-14 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 225 |
| 2025-08-13 | $15.00 | $15.53 | $14.96 | $15.48 | $15.48 | 8,935 |
| 2025-08-12 | $15.34 | $15.34 | $15.00 | $15.00 | $15.00 | 2,000 |
| 2025-08-11 | $15.53 | $15.70 | $15.04 | $15.04 | $15.04 | 2,755 |
| 2025-08-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 81 |
| 2025-08-07 | $15.25 | $15.25 | $15.20 | $15.25 | $15.25 | 960 |
| 2025-08-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 61 |
| 2025-08-05 | $15.12 | $15.20 | $14.96 | $14.96 | $14.96 | 2,790 |
| 2025-08-04 | $15.12 | $15.14 | $15.08 | $15.12 | $15.12 | 2,349 |
| 2025-08-01 | $14.99 | $15.14 | $14.99 | $15.14 | $15.14 | 1,794 |
| 2025-07-31 | $14.91 | $14.91 | $14.80 | $14.89 | $14.89 | 12,138 |
| 2025-07-30 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 193 |
| 2025-07-29 | $14.84 | $14.84 | $14.81 | $14.81 | $14.81 | 1,071 |
| 2025-07-28 | $14.85 | $14.85 | $14.76 | $14.76 | $14.76 | 6,013 |
| 2025-07-25 | $14.63 | $14.91 | $14.63 | $14.91 | $14.91 | 1,405 |
| 2025-07-24 | $14.69 | $14.91 | $14.69 | $14.89 | $14.89 | 815 |
| 2025-07-23 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 20 |
| 2025-07-22 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 110 |
| 2025-07-21 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 302 |
| 2025-07-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 209 |
| 2025-07-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 78 |
| 2025-07-16 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 4 |
| 2025-07-15 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 8 |
| 2025-07-14 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 507 |
| 2025-07-11 | $14.84 | $14.84 | $14.77 | $14.77 | $14.77 | 1,015 |
| 2025-07-10 | $14.89 | $14.89 | $14.73 | $14.73 | $14.73 | 693 |
| 2025-07-09 | $14.91 | $14.91 | $14.70 | $14.78 | $14.78 | 1,088 |
| 2025-07-08 | $14.91 | $14.91 | $14.81 | $14.91 | $14.91 | 2,055 |
| 2025-07-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 939 |
| 2025-07-03 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 5 |
| 2025-07-02 | $14.80 | $14.91 | $14.69 | $14.69 | $14.69 | 2,789 |
| 2025-07-01 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 640 |
| 2025-06-30 | $14.89 | $14.89 | $14.59 | $14.89 | $14.89 | 2,065 |
| 2025-06-27 | $14.39 | $14.91 | $14.39 | $14.89 | $14.89 | 8,151 |
| 2025-06-26 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 374 |
| 2025-06-25 | $14.85 | $14.89 | $13.90 | $14.89 | $14.89 | 2,557 |
| 2025-06-24 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 136 |
| 2025-06-23 | $14.75 | $15.11 | $14.26 | $14.91 | $14.91 | 512 |
| 2025-06-20 | $14.45 | $14.70 | $14.45 | $14.70 | $14.70 | 2,802 |
| 2025-06-18 | $14.59 | $14.59 | $14.53 | $14.58 | $14.58 | 1,721 |
| 2025-06-17 | $14.69 | $14.75 | $14.69 | $14.70 | $14.70 | 794 |
| 2025-06-16 | $15.00 | $15.00 | $14.62 | $14.62 | $14.62 | 813 |
| 2025-06-13 | $14.70 | $14.71 | $14.70 | $14.70 | $14.70 | 2,802 |
| 2025-06-12 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 383 |
| 2025-06-11 | $14.71 | $14.72 | $14.70 | $14.70 | $14.70 | 999 |
| 2025-06-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 152 |
| 2025-06-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 90 |
| 2025-06-06 | $14.75 | $14.80 | $14.75 | $14.80 | $14.80 | 2,164 |
| 2025-06-05 | $14.70 | $14.85 | $14.70 | $14.71 | $14.71 | 6,725 |
| 2025-06-04 | $14.80 | $14.90 | $14.70 | $14.70 | $14.70 | 10,100 |
| 2025-06-03 | $14.70 | $14.82 | $14.70 | $14.80 | $14.80 | 942 |
| 2025-06-02 | $14.70 | $15.30 | $14.64 | $14.69 | $14.69 | 7,060 |
| 2025-05-30 | $14.68 | $14.73 | $14.60 | $14.70 | $14.70 | 10,837 |
| 2025-05-29 | $15.17 | $15.29 | $15.00 | $15.00 | $15.00 | 8,668 |
| 2025-05-28 | $14.92 | $15.11 | $14.92 | $15.02 | $15.02 | 6,279 |
| 2025-05-27 | $14.99 | $15.02 | $14.99 | $15.02 | $15.02 | 1,203 |
| 2025-05-23 | $14.70 | $14.71 | $14.70 | $14.70 | $14.70 | 10,317 |
| 2025-05-22 | $14.70 | $14.84 | $14.70 | $14.70 | $14.70 | 4,606 |
| 2025-05-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 15,336 |
| 2025-05-20 | $14.89 | $14.89 | $14.80 | $14.80 | $14.80 | 1,187 |
| 2025-05-19 | $14.83 | $15.00 | $14.82 | $14.82 | $14.82 | 919 |
| 2025-05-16 | $14.80 | $14.80 | $14.70 | $14.70 | $14.70 | 6,928 |
| 2025-05-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 649 |
| 2025-05-14 | $14.70 | $14.73 | $14.70 | $14.70 | $14.70 | 10,091 |
| 2025-05-13 | $14.85 | $14.88 | $14.70 | $14.70 | $14.70 | 17,515 |
| 2025-05-12 | $14.80 | $14.80 | $14.70 | $14.70 | $14.70 | 5,792 |
| 2025-05-09 | $14.74 | $14.79 | $14.70 | $14.70 | $14.70 | 5,849 |
| 2025-05-08 | $14.71 | $14.94 | $14.70 | $14.70 | $14.70 | 15,979 |
| 2025-05-07 | $14.36 | $14.98 | $14.36 | $14.70 | $14.70 | 7,193 |
| 2025-05-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 185 |
| 2025-05-05 | $14.71 | $14.76 | $14.50 | $14.70 | $14.70 | 10,261 |
| 2025-05-02 | $14.85 | $15.10 | $14.57 | $14.67 | $14.67 | 4,288 |
| 2025-05-01 | $14.65 | $14.85 | $14.50 | $14.74 | $14.74 | 8,158 |
| 2025-04-30 | $14.00 | $14.63 | $14.00 | $14.51 | $14.51 | 7,360 |
| 2025-04-29 | $13.88 | $14.32 | $13.88 | $14.32 | $14.32 | 2,504 |
| 2025-04-28 | $13.59 | $13.91 | $13.24 | $13.91 | $13.91 | 15,416 |
| 2025-04-25 | $13.73 | $13.73 | $13.64 | $13.64 | $13.64 | 1,512 |
| 2025-04-24 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 37 |
| 2025-04-23 | $13.55 | $13.74 | $13.55 | $13.66 | $13.66 | 1,109 |
| 2025-04-22 | $13.52 | $13.75 | $13.52 | $13.74 | $13.74 | 1,956 |
| 2025-04-21 | $13.48 | $13.85 | $13.48 | $13.85 | $13.85 | 1,346 |
| 2025-04-17 | $13.48 | $13.67 | $13.45 | $13.46 | $13.46 | 1,236 |
| 2025-04-16 | $13.45 | $13.51 | $13.45 | $13.45 | $13.45 | 5,860 |
| 2025-04-15 | $13.30 | $13.37 | $13.30 | $13.35 | $13.35 | 1,558 |
| 2025-04-14 | $13.90 | $13.90 | $13.45 | $13.55 | $13.55 | 9,904 |
| 2025-04-11 | $13.27 | $13.27 | $12.65 | $13.16 | $13.16 | 7,603 |
| 2025-04-10 | $13.37 | $13.60 | $12.90 | $13.28 | $13.28 | 2,798 |
| 2025-04-09 | $13.32 | $13.40 | $13.14 | $13.38 | $13.38 | 3,050 |
| 2025-04-08 | $13.25 | $13.50 | $12.87 | $13.32 | $13.32 | 17,134 |
| 2025-04-07 | $12.35 | $12.58 | $12.25 | $12.50 | $12.50 | 5,313 |
| 2025-04-04 | $12.50 | $13.27 | $12.49 | $13.00 | $13.00 | 28,593 |
| 2025-04-03 | $13.28 | $13.43 | $12.86 | $13.28 | $13.28 | 15,045 |
| 2025-04-02 | $13.46 | $13.85 | $13.30 | $13.54 | $13.54 | 3,053 |
| 2025-04-01 | $13.75 | $14.00 | $13.53 | $13.80 | $13.80 | 9,856 |
| 2025-03-31 | $14.25 | $14.41 | $13.02 | $13.42 | $13.42 | 83,917 |
| 2025-03-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 24 |
| 2025-03-27 | $14.31 | $14.50 | $14.25 | $14.25 | $14.25 | 998 |
| 2025-03-26 | $14.21 | $14.50 | $14.21 | $14.50 | $14.50 | 14,984 |
| 2025-03-25 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 658 |
| 2025-03-24 | $14.41 | $14.50 | $14.14 | $14.50 | $14.50 | 1,793 |
| 2025-03-21 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 301 |
| 2025-03-20 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 46 |
| 2025-03-19 | $14.46 | $14.46 | $14.21 | $14.21 | $14.21 | 1,216 |
| 2025-03-18 | $14.82 | $15.50 | $14.38 | $14.38 | $14.38 | 8,030 |
| 2025-03-17 | $14.81 | $14.81 | $14.66 | $14.66 | $14.66 | 378 |
| 2025-03-14 | $14.86 | $14.86 | $14.73 | $14.73 | $14.73 | 637 |
| 2025-03-13 | $14.54 | $14.86 | $14.42 | $14.51 | $14.51 | 2,234 |
| 2025-03-12 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 898 |
| 2025-03-11 | $14.50 | $14.57 | $14.50 | $14.57 | $14.57 | 1,349 |
| 2025-03-10 | $14.64 | $14.64 | $14.41 | $14.41 | $14.41 | 1,300 |
| 2025-03-07 | $14.64 | $14.64 | $14.37 | $14.40 | $14.40 | 4,505 |
| 2025-03-06 | $14.55 | $14.55 | $14.36 | $14.40 | $14.40 | 3,272 |
| 2025-03-05 | $14.65 | $14.80 | $14.51 | $14.51 | $14.51 | 2,990 |
| 2025-03-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 282 |
| 2025-03-03 | $14.66 | $14.90 | $14.45 | $14.73 | $14.73 | 2,792 |
| 2025-02-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 898 |
| 2025-02-27 | $15.31 | $15.31 | $15.31 | $15.31 | $14.88 | 143 |
| 2025-02-26 | $14.48 | $15.31 | $14.48 | $15.31 | $14.88 | 4,157 |
| 2025-02-25 | $14.37 | $14.96 | $14.37 | $14.95 | $14.53 | 1,562 |
| 2025-02-24 | $15.05 | $15.05 | $14.50 | $15.05 | $14.63 | 861 |
| 2025-02-21 | $14.90 | $15.15 | $14.89 | $15.05 | $14.63 | 1,749 |
| 2025-02-20 | $14.85 | $15.15 | $14.70 | $15.10 | $14.68 | 8,824 |
| 2025-02-19 | $14.90 | $14.90 | $14.89 | $14.90 | $14.48 | 717 |
| 2025-02-18 | $14.64 | $14.95 | $14.64 | $14.95 | $14.53 | 360 |
| 2025-02-14 | $14.64 | $14.64 | $14.64 | $14.64 | $14.23 | 741 |
| 2025-02-13 | $14.52 | $14.65 | $14.45 | $14.65 | $14.24 | 2,826 |
| 2025-02-12 | $14.90 | $14.90 | $14.40 | $14.50 | $14.10 | 6,217 |
| 2025-02-11 | $14.78 | $14.93 | $14.78 | $14.90 | $14.49 | 1,051 |
| 2025-02-10 | $15.09 | $15.10 | $15.09 | $15.10 | $14.68 | 312 |
| 2025-02-07 | $15.00 | $15.09 | $15.00 | $15.00 | $14.58 | 1,304 |
| 2025-02-06 | $14.45 | $15.50 | $14.45 | $15.27 | $14.84 | 10,726 |
| 2025-02-05 | $14.55 | $14.99 | $14.53 | $14.53 | $14.12 | 4,251 |
| 2025-02-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 106 |
| 2025-02-03 | $14.58 | $14.82 | $14.42 | $14.50 | $14.50 | 1,204 |
| 2025-01-31 | $15.12 | $15.25 | $14.28 | $14.73 | $14.73 | 11,849 |
| 2025-01-30 | $14.77 | $14.77 | $14.68 | $14.68 | $14.68 | 419 |
| 2025-01-29 | $15.18 | $15.18 | $14.87 | $14.99 | $14.99 | 847 |
| 2025-01-28 | $14.26 | $15.23 | $14.14 | $15.21 | $15.21 | 18,545 |
| 2025-01-27 | $14.20 | $14.41 | $14.20 | $14.26 | $14.26 | 7,738 |
| 2025-01-24 | $14.58 | $14.80 | $14.28 | $14.37 | $14.37 | 8,479 |
| 2025-01-23 | $14.70 | $14.70 | $14.20 | $14.46 | $14.46 | 5,939 |
| 2025-01-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2025-01-21 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 190 |
| 2025-01-17 | $14.50 | $14.58 | $14.30 | $14.58 | $14.58 | 2,115 |
| 2025-01-16 | $14.68 | $14.84 | $14.55 | $14.63 | $14.63 | 1,349 |
| 2025-01-15 | $14.70 | $14.79 | $14.55 | $14.79 | $14.79 | 1,266 |
| 2025-01-14 | $15.16 | $15.16 | $14.85 | $14.85 | $14.85 | 399 |
| 2025-01-13 | $14.61 | $14.89 | $14.61 | $14.89 | $14.89 | 1,613 |
| 2025-01-10 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 190 |
| 2025-01-08 | $14.83 | $14.83 | $14.51 | $14.51 | $14.51 | 1,184 |
| 2025-01-07 | $14.81 | $15.17 | $14.75 | $14.99 | $14.99 | 5,362 |
| 2025-01-06 | $15.00 | $15.00 | $14.99 | $14.99 | $14.99 | 483 |
| 2025-01-03 | $15.00 | $15.15 | $14.83 | $14.85 | $14.85 | 3,451 |
| 2025-01-02 | $15.50 | $15.50 | $15.17 | $15.17 | $15.17 | 8,035 |
| 2024-12-31 | $14.53 | $15.45 | $14.53 | $15.45 | $15.45 | 13,116 |
| 2024-12-30 | $14.20 | $15.08 | $14.20 | $14.48 | $14.48 | 1,437 |
| 2024-12-27 | $14.30 | $14.30 | $14.14 | $14.17 | $14.17 | 7,186 |
| 2024-12-26 | $14.01 | $14.45 | $14.01 | $14.45 | $14.45 | 4,635 |
| 2024-12-24 | $14.00 | $14.10 | $14.00 | $14.10 | $14.10 | 2,992 |
| 2024-12-23 | $14.50 | $14.51 | $14.00 | $14.00 | $14.00 | 8,442 |
| 2024-12-20 | $15.20 | $15.20 | $14.50 | $14.55 | $14.55 | 3,246 |
| 2024-12-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,555 |
| 2024-12-18 | $15.00 | $15.35 | $15.00 | $15.13 | $15.13 | 985 |
| 2024-12-17 | $15.00 | $15.20 | $15.00 | $15.20 | $15.20 | 1,223 |
| 2024-12-16 | $15.47 | $15.47 | $15.41 | $15.41 | $15.41 | 992 |
| 2024-12-13 | $15.48 | $15.48 | $14.99 | $15.44 | $15.44 | 2,913 |
| 2024-12-12 | $15.84 | $15.92 | $15.50 | $15.60 | $15.60 | 1,912 |
| 2024-12-11 | $15.83 | $16.29 | $15.50 | $15.57 | $15.57 | 3,191 |
| 2024-12-10 | $16.12 | $16.14 | $15.49 | $15.97 | $15.97 | 8,557 |
| 2024-12-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 315 |
| 2024-12-06 | $16.63 | $16.64 | $16.12 | $16.15 | $16.15 | 4,591 |
| 2024-12-05 | $17.05 | $17.05 | $16.50 | $16.60 | $16.60 | 2,415 |
| 2024-12-04 | $17.01 | $17.01 | $16.57 | $16.60 | $16.60 | 4,641 |
| 2024-12-03 | $16.80 | $16.80 | $16.35 | $16.40 | $16.40 | 1,923 |
| 2024-12-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 183 |
| 2024-11-29 | $17.01 | $17.50 | $16.60 | $16.75 | $16.75 | 8,415 |
| 2024-11-27 | $17.23 | $17.23 | $16.85 | $17.07 | $17.07 | 1,988 |
| 2024-11-26 | $17.10 | $17.10 | $16.80 | $16.80 | $16.80 | 891 |
| 2024-11-25 | $17.33 | $17.33 | $16.61 | $16.61 | $16.61 | 724 |
| 2024-11-22 | $16.93 | $16.94 | $16.93 | $16.93 | $16.93 | 1,032 |
| 2024-11-21 | $16.95 | $17.93 | $16.90 | $16.93 | $16.93 | 3,043 |
| 2024-11-20 | $17.11 | $17.31 | $16.61 | $16.85 | $16.85 | 3,104 |
| 2024-11-19 | $17.20 | $17.22 | $17.11 | $17.11 | $17.11 | 1,280 |
| 2024-11-18 | $17.31 | $17.36 | $17.31 | $17.31 | $17.31 | 479 |
| 2024-11-15 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 22 |
| 2024-11-14 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 209 |
| 2024-11-13 | $17.30 | $17.30 | $17.11 | $17.11 | $17.11 | 1,566 |
| 2024-11-12 | $17.69 | $17.69 | $17.12 | $17.12 | $17.12 | 802 |
| 2024-11-11 | $17.44 | $17.47 | $17.42 | $17.42 | $17.42 | 1,841 |
| 2024-11-08 | $17.54 | $17.80 | $17.11 | $17.11 | $17.11 | 9,411 |
| 2024-11-07 | $17.43 | $17.44 | $17.33 | $17.43 | $17.43 | 3,999 |
| 2024-11-06 | $17.49 | $17.54 | $17.43 | $17.45 | $17.45 | 2,054 |
| 2024-11-05 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 511 |
| 2024-11-04 | $17.35 | $17.45 | $17.35 | $17.45 | $17.45 | 1,098 |
| 2024-11-01 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 473 |
| 2024-10-31 | $17.14 | $17.54 | $17.08 | $17.54 | $17.54 | 1,469 |
| 2024-10-30 | $17.03 | $17.47 | $16.99 | $17.38 | $17.38 | 1,777 |
| 2024-10-29 | $16.87 | $16.97 | $16.56 | $16.97 | $16.97 | 2,079 |
| 2024-10-28 | $16.77 | $17.06 | $16.77 | $16.82 | $16.82 | 597 |
| 2024-10-25 | $17.09 | $17.40 | $17.08 | $17.08 | $17.08 | 2,117 |
| 2024-10-24 | $16.40 | $16.92 | $16.40 | $16.86 | $16.86 | 2,220 |
| 2024-10-23 | $16.47 | $17.00 | $16.35 | $16.70 | $16.70 | 8,505 |
| 2024-10-22 | $17.05 | $17.14 | $17.00 | $17.12 | $17.12 | 10,192 |
| 2024-10-21 | $17.02 | $17.18 | $16.61 | $17.07 | $17.07 | 18,941 |
| 2024-10-18 | $16.85 | $17.04 | $16.85 | $16.98 | $16.98 | 5,630 |
| 2024-10-17 | $16.65 | $17.00 | $16.54 | $16.56 | $16.56 | 2,189 |
| 2024-10-16 | $16.95 | $17.50 | $16.95 | $17.31 | $17.31 | 2,345 |
| 2024-10-15 | $16.68 | $17.00 | $16.65 | $16.95 | $16.95 | 12,437 |
| 2024-10-14 | $16.60 | $16.69 | $16.34 | $16.69 | $16.69 | 3,401 |
| 2024-10-11 | $16.46 | $16.69 | $16.46 | $16.60 | $16.60 | 1,390 |
| 2024-10-10 | $15.90 | $16.50 | $15.90 | $16.31 | $16.31 | 5,657 |
| 2024-10-09 | $16.01 | $16.42 | $16.01 | $16.34 | $16.34 | 1,256 |
| 2024-10-08 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 57 |
| 2024-10-07 | $16.29 | $16.31 | $16.10 | $16.10 | $16.10 | 6,587 |
| 2024-10-04 | $16.18 | $16.31 | $16.18 | $16.31 | $16.31 | 890 |
| 2024-10-03 | $16.36 | $16.36 | $16.21 | $16.21 | $16.21 | 1,574 |
| 2024-10-02 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 37 |
| 2024-10-01 | $16.37 | $16.37 | $16.36 | $16.36 | $16.36 | 822 |
| 2024-09-30 | $16.47 | $16.47 | $15.85 | $16.41 | $16.41 | 6,962 |
| 2024-09-27 | $16.50 | $16.50 | $16.11 | $16.35 | $16.35 | 1,907 |
| 2024-09-26 | $16.67 | $16.67 | $16.53 | $16.61 | $16.61 | 945 |
| 2024-09-25 | $16.34 | $16.57 | $16.33 | $16.40 | $16.40 | 3,032 |
| 2024-09-24 | $16.00 | $16.52 | $16.00 | $16.39 | $16.39 | 2,498 |
| 2024-09-23 | $16.50 | $16.50 | $15.93 | $15.93 | $15.93 | 675 |
| 2024-09-20 | $16.05 | $16.88 | $15.90 | $16.88 | $16.88 | 13,099 |
| 2024-09-19 | $16.68 | $16.74 | $16.62 | $16.74 | $16.74 | 5,368 |
| 2024-09-18 | $16.33 | $16.50 | $16.30 | $16.47 | $16.47 | 16,356 |
| 2024-09-17 | $16.47 | $16.47 | $16.44 | $16.46 | $16.46 | 19,996 |
| 2024-09-16 | $16.47 | $16.47 | $16.28 | $16.45 | $16.45 | 5,362 |
| 2024-09-13 | $16.47 | $16.47 | $16.37 | $16.44 | $16.44 | 11,241 |
| 2024-09-12 | $16.00 | $16.53 | $16.00 | $16.47 | $16.47 | 4,722 |
| 2024-09-11 | $15.72 | $15.74 | $15.51 | $15.74 | $15.74 | 5,026 |
| 2024-09-10 | $15.40 | $15.61 | $15.40 | $15.53 | $15.53 | 3,911 |
| 2024-09-09 | $16.16 | $16.16 | $15.41 | $15.56 | $15.56 | 3,505 |
| 2024-09-06 | $15.13 | $15.40 | $15.13 | $15.40 | $15.40 | 3,135 |
| 2024-09-05 | $15.33 | $15.42 | $15.00 | $15.42 | $15.42 | 5,828 |
| 2024-09-04 | $15.83 | $15.83 | $15.40 | $15.40 | $15.40 | 3,037 |
| 2024-09-03 | $15.53 | $15.68 | $15.50 | $15.50 | $15.50 | 12,999 |
| 2024-08-30 | $16.10 | $16.69 | $14.78 | $15.68 | $15.68 | 74,108 |
| 2024-08-29 | $16.52 | $16.52 | $16.50 | $16.51 | $16.09 | 2,264 |
| 2024-08-28 | $16.77 | $16.77 | $16.50 | $16.73 | $16.30 | 5,345 |
| 2024-08-27 | $16.52 | $16.75 | $16.52 | $16.75 | $16.32 | 2,533 |
| 2024-08-26 | $16.38 | $16.91 | $16.16 | $16.55 | $16.12 | 6,619 |
| 2024-08-23 | $16.66 | $16.66 | $16.23 | $16.38 | $15.96 | 5,794 |
| 2024-08-22 | $16.34 | $16.40 | $16.34 | $16.40 | $15.98 | 1,058 |
| 2024-08-21 | $16.53 | $16.53 | $16.24 | $16.24 | $15.82 | 2,478 |
| 2024-08-20 | $16.16 | $16.25 | $15.98 | $16.12 | $15.71 | 6,676 |
| 2024-08-19 | $15.45 | $15.87 | $15.45 | $15.81 | $15.41 | 2,537 |
| 2024-08-16 | $15.38 | $15.46 | $14.60 | $15.25 | $14.86 | 4,558 |
| 2024-08-15 | $15.51 | $15.70 | $15.45 | $15.45 | $15.05 | 3,916 |
| 2024-08-14 | $15.40 | $15.62 | $15.40 | $15.51 | $15.11 | 6,213 |
| 2024-08-13 | $14.90 | $15.24 | $14.90 | $15.24 | $14.85 | 3,673 |
| 2024-08-12 | $14.85 | $14.89 | $14.85 | $14.86 | $14.48 | 573 |
| 2024-08-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.47 | 142 |
| 2024-08-08 | $15.04 | $15.04 | $15.04 | $15.04 | $14.65 | 389 |
| 2024-08-07 | $15.09 | $15.24 | $14.99 | $14.99 | $14.60 | 1,450 |
| 2024-08-06 | $14.58 | $15.17 | $14.58 | $15.08 | $14.69 | 6,203 |
| 2024-08-05 | $15.06 | $15.06 | $14.95 | $14.95 | $14.57 | 529 |
| 2024-08-02 | $15.00 | $15.00 | $14.98 | $14.99 | $14.60 | 3,094 |
| 2024-08-01 | $15.02 | $15.12 | $14.76 | $14.76 | $14.38 | 3,239 |
| 2024-07-31 | $14.85 | $15.02 | $14.58 | $15.02 | $14.63 | 10,299 |
| 2024-07-30 | $14.90 | $14.91 | $14.75 | $14.89 | $14.51 | 3,447 |
| 2024-07-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.52 | 371 |
| 2024-07-26 | $15.24 | $15.24 | $14.88 | $14.95 | $14.57 | 3,387 |
| 2024-07-25 | $15.42 | $15.42 | $15.42 | $15.42 | $15.02 | 85 |
| 2024-07-24 | $15.42 | $15.42 | $15.42 | $15.42 | $15.02 | 128 |
| 2024-07-23 | $15.42 | $15.42 | $15.42 | $15.42 | $15.02 | 140 |
| 2024-07-22 | $14.96 | $14.96 | $14.96 | $14.96 | $14.58 | 61 |
| 2024-07-19 | $15.00 | $15.00 | $14.83 | $14.96 | $14.58 | 1,654 |
| 2024-07-18 | $15.48 | $15.48 | $15.47 | $15.47 | $15.07 | 321 |
| 2024-07-17 | $15.16 | $15.16 | $15.16 | $15.16 | $14.77 | 435 |
| 2024-07-16 | $15.22 | $15.26 | $15.15 | $15.16 | $14.77 | 2,720 |
| 2024-07-15 | $15.27 | $15.27 | $15.15 | $15.15 | $14.76 | 1,567 |
| 2024-07-12 | $15.01 | $15.01 | $15.01 | $15.01 | $14.62 | 1,246 |
| 2024-07-11 | $15.00 | $15.01 | $15.00 | $15.00 | $14.61 | 1,150 |
| 2024-07-10 | $15.00 | $15.01 | $14.90 | $14.90 | $14.52 | 1,302 |
| 2024-07-09 | $14.88 | $15.01 | $14.60 | $14.86 | $14.48 | 9,002 |
| 2024-07-08 | $14.97 | $15.02 | $14.89 | $15.00 | $14.61 | 3,043 |
| 2024-07-05 | $15.31 | $15.31 | $15.31 | $15.31 | $14.92 | 151 |
| 2024-07-03 | $15.00 | $15.31 | $14.96 | $15.31 | $14.92 | 1,854 |
| 2024-07-02 | $14.71 | $14.71 | $14.71 | $14.71 | $14.33 | 31 |
| 2024-07-01 | $14.75 | $14.75 | $14.66 | $14.71 | $14.33 | 1,379 |
| 2024-06-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.42 | 524 |
| 2024-06-27 | $14.93 | $14.93 | $14.93 | $14.93 | $14.55 | 581 |
| 2024-06-26 | $14.89 | $14.89 | $14.89 | $14.89 | $14.51 | 405 |
| 2024-06-25 | $14.99 | $15.02 | $14.99 | $15.02 | $14.63 | 2,087 |
| 2024-06-24 | $14.71 | $14.88 | $14.67 | $14.67 | $14.29 | 892 |
| 2024-06-21 | $14.73 | $14.73 | $14.71 | $14.71 | $14.33 | 889 |
| 2024-06-20 | $14.80 | $14.85 | $14.64 | $14.71 | $14.33 | 1,600 |
| 2024-06-18 | $14.85 | $14.88 | $14.80 | $14.88 | $14.50 | 2,091 |
| 2024-06-17 | $14.86 | $14.86 | $14.86 | $14.86 | $14.48 | 443 |
| 2024-06-14 | $15.00 | $15.02 | $14.93 | $15.02 | $15.02 | 1,731 |
| 2024-06-13 | $14.85 | $14.93 | $14.85 | $14.93 | $14.93 | 913 |
| 2024-06-12 | $14.99 | $15.01 | $14.99 | $15.01 | $15.01 | 562 |
| 2024-06-11 | $14.85 | $15.02 | $14.85 | $14.99 | $14.99 | 3,528 |
| 2024-06-10 | $15.35 | $15.35 | $14.65 | $14.97 | $14.97 | 1,246 |
| 2024-06-07 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 582 |
| 2024-06-06 | $15.02 | $15.35 | $15.02 | $15.35 | $15.35 | 1,235 |
| 2024-06-05 | $15.35 | $15.35 | $15.09 | $15.09 | $15.09 | 2,106 |
| 2024-06-04 | $15.43 | $15.43 | $15.39 | $15.39 | $15.39 | 717 |
| 2024-06-03 | $15.62 | $15.62 | $15.04 | $15.06 | $15.06 | 984 |
| 2024-05-31 | $15.30 | $15.49 | $15.23 | $15.23 | $15.23 | 6,949 |
| 2024-05-30 | $15.38 | $15.38 | $15.17 | $15.30 | $15.30 | 2,374 |
| 2024-05-29 | $15.26 | $15.66 | $15.26 | $15.66 | $15.66 | 8,834 |
| 2024-05-28 | $15.37 | $15.37 | $15.20 | $15.26 | $15.26 | 2,032 |
| 2024-05-24 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 36 |
| 2024-05-23 | $15.35 | $15.35 | $15.20 | $15.24 | $15.24 | 2,382 |
| 2024-05-22 | $15.35 | $15.39 | $15.07 | $15.39 | $15.39 | 7,976 |
| 2024-05-21 | $15.28 | $15.36 | $15.28 | $15.36 | $15.36 | 1,326 |
| 2024-05-20 | $15.35 | $15.35 | $15.22 | $15.32 | $15.32 | 548 |
| 2024-05-17 | $15.46 | $15.46 | $15.22 | $15.40 | $15.40 | 723 |
| 2024-05-16 | $15.50 | $15.50 | $15.26 | $15.46 | $15.46 | 1,163 |
| 2024-05-15 | $15.50 | $15.72 | $15.50 | $15.50 | $15.50 | 1,756 |
| 2024-05-14 | $15.51 | $15.51 | $15.14 | $15.29 | $15.29 | 2,170 |
| 2024-05-13 | $14.90 | $15.50 | $14.90 | $15.50 | $15.50 | 5,485 |
| 2024-05-10 | $14.95 | $15.06 | $14.88 | $15.06 | $15.06 | 2,544 |
| 2024-05-09 | $15.30 | $15.30 | $14.97 | $15.24 | $15.24 | 7,152 |
| 2024-05-08 | $15.69 | $15.69 | $15.23 | $15.33 | $15.33 | 2,790 |
| 2024-05-07 | $15.66 | $15.85 | $15.35 | $15.45 | $15.45 | 5,260 |
| 2024-05-06 | $16.02 | $16.02 | $15.74 | $15.74 | $15.74 | 1,434 |
| 2024-05-03 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 153 |
| 2024-05-02 | $15.47 | $16.05 | $15.47 | $15.86 | $15.86 | 3,590 |
| 2024-05-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 432 |
| 2024-04-30 | $15.75 | $15.75 | $15.65 | $15.75 | $15.75 | 1,732 |
| 2024-04-29 | $15.99 | $15.99 | $15.90 | $15.90 | $15.90 | 1,096 |
| 2024-04-26 | $16.02 | $16.20 | $16.00 | $16.15 | $16.15 | 1,817 |
| 2024-04-25 | $15.92 | $16.14 | $15.92 | $16.13 | $16.13 | 2,373 |
| 2024-04-24 | $15.93 | $16.40 | $15.89 | $16.40 | $16.40 | 978 |
| 2024-04-23 | $16.35 | $16.35 | $15.89 | $15.89 | $15.89 | 1,034 |
| 2024-04-22 | $15.86 | $15.88 | $15.86 | $15.88 | $15.88 | 761 |
| 2024-04-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1,028 |
| 2024-04-18 | $15.99 | $15.99 | $15.77 | $15.78 | $15.78 | 2,830 |
| 2024-04-17 | $15.84 | $15.84 | $15.75 | $15.75 | $15.75 | 1,135 |
| 2024-04-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 578 |
| 2024-04-15 | $16.17 | $16.17 | $16.04 | $16.04 | $16.04 | 3,304 |
| 2024-04-12 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 88 |
| 2024-04-11 | $16.12 | $16.47 | $16.12 | $16.47 | $16.47 | 786 |
| 2024-04-10 | $16.37 | $16.46 | $16.27 | $16.27 | $16.27 | 1,947 |
| 2024-04-09 | $17.00 | $17.00 | $16.61 | $16.61 | $16.61 | 3,699 |
| 2024-04-08 | $16.96 | $16.97 | $16.96 | $16.97 | $16.97 | 226 |
| 2024-04-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 542 |
| 2024-04-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 4 |
| 2024-04-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 72 |
| 2024-04-02 | $16.83 | $16.83 | $16.48 | $16.52 | $16.52 | 1,334 |
| 2024-04-01 | $16.97 | $17.03 | $16.91 | $17.03 | $17.03 | 1,987 |
| 2024-03-28 | $17.00 | $17.00 | $16.52 | $16.68 | $16.68 | 4,243 |
| 2024-03-27 | $16.91 | $17.24 | $16.91 | $17.21 | $17.21 | 3,512 |
| 2024-03-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-03-25 | $17.01 | $17.01 | $17.00 | $17.00 | $17.00 | 546 |
| 2024-03-22 | $17.09 | $17.10 | $17.01 | $17.01 | $17.01 | 1,356 |
| 2024-03-21 | $16.80 | $17.15 | $16.80 | $17.15 | $17.15 | 3,741 |
| 2024-03-20 | $16.27 | $16.95 | $16.27 | $16.95 | $16.95 | 1,808 |
| 2024-03-19 | $16.18 | $16.26 | $16.18 | $16.26 | $16.26 | 675 |
| 2024-03-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 495 |
| 2024-03-15 | $15.81 | $15.93 | $15.81 | $15.93 | $15.93 | 7,140 |
| 2024-03-14 | $15.63 | $15.85 | $15.63 | $15.85 | $15.85 | 798 |
| 2024-03-13 | $15.68 | $15.88 | $15.68 | $15.88 | $15.88 | 8,075 |
| 2024-03-12 | $15.71 | $15.81 | $15.69 | $15.78 | $15.78 | 4,269 |
| 2024-03-11 | $16.00 | $16.00 | $15.80 | $15.94 | $15.94 | 6,073 |
| 2024-03-08 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 6,248 |
| 2024-03-07 | $16.11 | $16.11 | $16.06 | $16.06 | $16.06 | 1,919 |
| 2024-03-06 | $16.08 | $16.12 | $15.99 | $16.00 | $16.00 | 5,238 |
| 2024-03-05 | $15.15 | $16.25 | $15.15 | $15.75 | $15.75 | 1,063 |
| 2024-03-04 | $16.26 | $16.26 | $15.13 | $16.26 | $16.26 | 3,066 |
| 2024-03-01 | $15.91 | $16.26 | $15.91 | $16.26 | $16.26 | 2,077 |
| 2024-02-29 | $15.88 | $15.91 | $15.58 | $15.58 | $15.58 | 5,597 |
| 2024-02-28 | $15.80 | $15.89 | $15.60 | $15.89 | $15.89 | 923 |
| 2024-02-27 | $16.02 | $16.02 | $15.90 | $15.90 | $15.90 | 715 |
| 2024-02-26 | $16.60 | $16.63 | $15.60 | $16.03 | $15.62 | 1,839 |
| 2024-02-23 | $16.40 | $16.59 | $16.40 | $16.59 | $16.17 | 2,827 |
| 2024-02-22 | $16.12 | $16.40 | $16.12 | $16.20 | $15.79 | 9,772 |
| 2024-02-21 | $16.10 | $16.13 | $16.09 | $16.09 | $15.68 | 948 |
| 2024-02-20 | $16.01 | $16.16 | $15.96 | $16.08 | $15.68 | 2,004 |
| 2024-02-16 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 117 |
| 2024-02-15 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 193 |
| 2024-02-14 | $16.51 | $16.75 | $16.48 | $16.49 | $16.49 | 5,343 |
| 2024-02-13 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 111 |
| 2024-02-12 | $16.51 | $16.51 | $16.49 | $16.49 | $16.49 | 1,881 |
| 2024-02-09 | $16.25 | $16.41 | $16.25 | $16.40 | $16.40 | 2,184 |
| 2024-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 382 |
| 2024-02-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2024-02-06 | $15.55 | $15.65 | $15.50 | $15.50 | $15.50 | 1,432 |
| 2024-02-05 | $15.53 | $15.75 | $15.53 | $15.75 | $15.75 | 5,076 |
| 2024-02-02 | $15.64 | $16.95 | $15.64 | $15.81 | $15.81 | 814 |
| 2024-02-01 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 1,187 |
| 2024-01-31 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 322 |
| 2024-01-30 | $15.86 | $16.32 | $15.86 | $16.32 | $16.32 | 1,316 |
| 2024-01-29 | $16.07 | $16.12 | $16.02 | $16.02 | $16.02 | 3,460 |
| 2024-01-26 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 685 |
| 2024-01-25 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 1,263 |
| 2024-01-24 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 387 |
| 2024-01-23 | $16.00 | $16.16 | $16.00 | $16.16 | $16.16 | 3,089 |
| 2024-01-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 590 |
| 2024-01-19 | $15.92 | $15.99 | $15.92 | $15.99 | $15.99 | 3,528 |
| 2024-01-18 | $15.73 | $16.08 | $15.54 | $15.97 | $15.97 | 2,450 |
| 2024-01-17 | $16.49 | $16.50 | $16.45 | $16.50 | $16.50 | 910 |
| 2024-01-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 904 |
| 2024-01-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-11 | $17.00 | $17.01 | $17.00 | $17.00 | $17.00 | 4,504 |
| 2024-01-10 | $17.00 | $17.09 | $17.00 | $17.00 | $17.00 | 3,203 |
| 2024-01-09 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 67 |
| 2024-01-08 | $16.36 | $16.84 | $16.36 | $16.84 | $16.84 | 1,083 |
| 2024-01-05 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1,187 |
| 2024-01-04 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2024-01-03 | $17.00 | $17.00 | $16.71 | $16.71 | $16.71 | 468 |
| 2024-01-02 | $16.65 | $16.94 | $16.65 | $16.94 | $16.94 | 2,547 |
| 2023-12-29 | $16.75 | $17.03 | $16.66 | $16.76 | $16.76 | 3,908 |
| 2023-12-28 | $17.19 | $17.19 | $17.00 | $17.12 | $17.12 | 1,483 |
| 2023-12-27 | $17.16 | $17.21 | $17.09 | $17.21 | $17.21 | 1,240 |
| 2023-12-26 | $16.84 | $17.10 | $16.81 | $16.81 | $16.81 | 1,469 |
| 2023-12-22 | $16.75 | $16.97 | $16.72 | $16.97 | $16.97 | 1,117 |
| 2023-12-21 | $16.50 | $17.32 | $16.50 | $17.23 | $17.23 | 25,259 |
| 2023-12-20 | $16.27 | $16.70 | $16.00 | $16.70 | $16.70 | 1,563 |
| 2023-12-19 | $16.19 | $16.50 | $16.19 | $16.35 | $16.35 | 5,256 |
| 2023-12-18 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 47 |
| 2023-12-15 | $17.23 | $17.23 | $16.47 | $16.62 | $16.62 | 5,856 |
| 2023-12-14 | $18.25 | $18.25 | $17.52 | $17.52 | $17.52 | 2,401 |
| 2023-12-13 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 432 |
| 2023-12-12 | $17.18 | $17.18 | $16.62 | $17.18 | $17.18 | 2,169 |
| 2023-12-11 | $17.50 | $17.50 | $17.06 | $17.22 | $17.22 | 2,560 |
| 2023-12-08 | $16.85 | $17.50 | $16.85 | $17.50 | $17.50 | 4,126 |
| 2023-12-07 | $17.40 | $17.42 | $17.37 | $17.38 | $17.38 | 919 |
| 2023-12-06 | $17.23 | $17.34 | $17.08 | $17.30 | $17.30 | 5,528 |
| 2023-12-05 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 1,204 |
| 2023-12-04 | $16.84 | $17.23 | $16.84 | $17.23 | $17.23 | 7,102 |
| 2023-12-01 | $16.53 | $17.00 | $16.53 | $16.82 | $16.82 | 22,879 |
| 2023-11-30 | $15.26 | $16.94 | $15.26 | $16.84 | $16.84 | 62,458 |
| 2023-11-29 | $15.07 | $15.14 | $15.00 | $15.14 | $15.14 | 1,578 |
| 2023-11-28 | $15.85 | $15.85 | $15.31 | $15.42 | $15.42 | 1,681 |
| 2023-11-27 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 157 |
| 2023-11-24 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 5 |
| 2023-11-22 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 392 |
| 2023-11-21 | $15.16 | $15.24 | $15.16 | $15.20 | $15.20 | 3,132 |
| 2023-11-20 | $14.99 | $15.40 | $14.99 | $15.40 | $15.40 | 1,130 |
| 2023-11-17 | $15.66 | $15.66 | $14.57 | $14.99 | $14.99 | 3,172 |
| 2023-11-16 | $15.03 | $15.35 | $14.90 | $15.35 | $15.35 | 1,358 |
| 2023-11-15 | $15.11 | $15.70 | $14.90 | $15.48 | $15.48 | 4,485 |
| 2023-11-14 | $15.57 | $15.69 | $15.57 | $15.69 | $15.69 | 812 |
| 2023-11-13 | $15.04 | $15.61 | $14.91 | $15.61 | $15.61 | 2,140 |
| 2023-11-10 | $15.50 | $15.50 | $14.91 | $14.91 | $14.91 | 934 |
| 2023-11-09 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 335 |
| 2023-11-08 | $15.28 | $15.29 | $14.82 | $14.90 | $14.90 | 5,728 |
| 2023-11-07 | $15.25 | $15.29 | $15.25 | $15.25 | $15.25 | 129,840 |
| 2023-11-06 | $15.50 | $15.50 | $15.47 | $15.47 | $15.47 | 2,602 |
| 2023-11-03 | $15.43 | $15.64 | $15.42 | $15.46 | $15.46 | 9,497 |
| 2023-11-02 | $15.75 | $15.75 | $15.51 | $15.51 | $15.51 | 1,175 |
| 2023-11-01 | $15.71 | $15.71 | $15.55 | $15.55 | $15.55 | 2,485 |
| 2023-10-31 | $15.43 | $16.18 | $15.37 | $15.62 | $15.62 | 17,103 |
| 2023-10-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 12 |
| 2023-10-27 | $15.10 | $15.10 | $14.90 | $14.90 | $14.90 | 4,136 |
| 2023-10-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 304 |
| 2023-10-25 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 271 |
| 2023-10-24 | $15.00 | $15.62 | $15.00 | $15.34 | $15.34 | 2,741 |
| 2023-10-23 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 121 |
| 2023-10-20 | $15.27 | $15.31 | $15.07 | $15.07 | $15.07 | 1,839 |
| 2023-10-19 | $15.14 | $15.55 | $15.07 | $15.26 | $15.26 | 3,788 |
| 2023-10-18 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 373 |
| 2023-10-17 | $15.55 | $15.78 | $15.37 | $15.48 | $15.48 | 3,196 |
| 2023-10-16 | $15.97 | $16.00 | $15.97 | $16.00 | $16.00 | 858 |
| 2023-10-13 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 38 |
| 2023-10-12 | $15.53 | $15.79 | $15.53 | $15.79 | $15.79 | 619 |
| 2023-10-11 | $15.61 | $15.70 | $15.55 | $15.70 | $15.70 | 2,808 |
| 2023-10-10 | $15.70 | $15.75 | $15.64 | $15.68 | $15.68 | 5,417 |
| 2023-10-09 | $15.70 | $15.75 | $15.70 | $15.75 | $15.75 | 2,185 |
| 2023-10-06 | $15.90 | $15.90 | $15.67 | $15.67 | $15.67 | 2,583 |
| 2023-10-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 373 |
| 2023-10-04 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 229 |
| 2023-10-03 | $15.50 | $15.95 | $15.50 | $15.75 | $15.75 | 5,630 |
| 2023-10-02 | $15.75 | $16.01 | $15.75 | $15.75 | $15.75 | 1,291 |
| 2023-09-29 | $15.79 | $16.11 | $15.70 | $15.70 | $15.70 | 2,050 |
| 2023-09-28 | $15.72 | $15.79 | $15.71 | $15.79 | $15.79 | 1,166 |
| 2023-09-27 | $15.75 | $15.75 | $15.71 | $15.71 | $15.71 | 1,256 |
| 2023-09-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 374 |
| 2023-09-25 | $15.75 | $15.75 | $15.70 | $15.75 | $15.75 | 1,322 |
| 2023-09-22 | $15.82 | $15.82 | $15.76 | $15.77 | $15.77 | 438 |
| 2023-09-21 | $15.78 | $15.78 | $15.75 | $15.75 | $15.75 | 2,516 |
| 2023-09-20 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 343 |
| 2023-09-19 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 143 |
| 2023-09-18 | $15.54 | $16.00 | $15.54 | $16.00 | $16.00 | 2,085 |
| 2023-09-15 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 129 |
| 2023-09-14 | $16.12 | $16.12 | $15.75 | $15.77 | $15.77 | 1,933 |
| 2023-09-13 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 21 |
| 2023-09-12 | $16.01 | $16.02 | $16.01 | $16.02 | $16.02 | 255 |
| 2023-09-11 | $16.22 | $16.22 | $15.84 | $15.84 | $15.84 | 5,209 |
| 2023-09-08 | $16.06 | $16.40 | $16.06 | $16.22 | $16.22 | 4,216 |
| 2023-09-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 41 |
| 2023-09-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 550 |
| 2023-09-05 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 151 |
| 2023-09-01 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-08-31 | $16.77 | $16.77 | $16.34 | $16.34 | $16.34 | 1,005 |
| 2023-08-30 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 190 |
| 2023-08-29 | $16.72 | $16.72 | $15.52 | $16.34 | $16.34 | 2,264 |
| 2023-08-28 | $16.99 | $16.99 | $16.50 | $16.81 | $16.81 | 1,444 |
| 2023-08-25 | $16.34 | $16.99 | $16.33 | $16.99 | $16.99 | 3,157 |
| 2023-08-24 | $16.70 | $16.86 | $16.32 | $16.32 | $16.32 | 1,119 |
| 2023-08-23 | $16.10 | $16.24 | $15.99 | $16.15 | $16.15 | 1,571 |
| 2023-08-22 | $16.04 | $16.06 | $15.70 | $15.70 | $15.70 | 1,553 |
| 2023-08-21 | $16.35 | $16.35 | $16.12 | $16.12 | $16.12 | 442 |
| 2023-08-18 | $16.10 | $16.15 | $15.73 | $16.14 | $16.14 | 2,309 |
| 2023-08-17 | $15.82 | $15.98 | $15.77 | $15.98 | $15.98 | 1,535 |
| 2023-08-16 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 64 |
| 2023-08-15 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-08-14 | $15.88 | $15.88 | $15.80 | $15.82 | $15.82 | 309 |
| 2023-08-11 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2023-08-10 | $16.48 | $16.91 | $16.48 | $16.91 | $16.91 | 600 |
| 2023-08-09 | $16.68 | $17.00 | $16.30 | $17.00 | $17.00 | 1,697 |
| 2023-08-08 | $16.30 | $16.64 | $16.30 | $16.64 | $16.64 | 617 |
| 2023-08-07 | $16.46 | $16.65 | $16.27 | $16.30 | $16.30 | 4,705 |
| 2023-08-04 | $16.37 | $16.85 | $16.30 | $16.32 | $16.32 | 1,462 |
| 2023-08-03 | $16.59 | $16.59 | $16.02 | $16.27 | $16.27 | 3,963 |
| 2023-08-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 293 |
| 2023-08-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 372 |
| 2023-07-31 | $17.13 | $17.27 | $16.79 | $16.79 | $16.79 | 10,043 |
| 2023-07-28 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 406 |
| 2023-07-27 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 814 |
| 2023-07-26 | $17.26 | $17.58 | $16.98 | $17.44 | $17.44 | 3,887 |
| 2023-07-25 | $16.50 | $17.80 | $16.50 | $17.40 | $17.40 | 1,635 |
| 2023-07-24 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 96 |
| 2023-07-21 | $16.80 | $17.02 | $16.80 | $17.02 | $17.02 | 637 |
| 2023-07-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 269 |
| 2023-07-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 217 |
| 2023-07-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 566 |
| 2023-07-17 | $16.70 | $16.76 | $16.49 | $16.56 | $16.56 | 1,749 |
| 2023-07-14 | $17.49 | $17.50 | $16.83 | $16.83 | $16.83 | 5,146 |
| 2023-07-13 | $17.85 | $17.85 | $17.55 | $17.55 | $17.55 | 1,262 |
| 2023-07-12 | $17.64 | $18.20 | $17.59 | $17.59 | $17.59 | 3,093 |
| 2023-07-11 | $18.31 | $18.32 | $18.05 | $18.30 | $18.30 | 2,705 |
| 2023-07-10 | $18.30 | $18.55 | $18.30 | $18.55 | $18.55 | 951 |
| 2023-07-07 | $18.19 | $18.40 | $18.19 | $18.40 | $18.40 | 2,373 |
| 2023-07-06 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 404 |
| 2023-07-05 | $18.40 | $18.40 | $18.10 | $18.25 | $18.25 | 935 |
| 2023-07-03 | $18.47 | $18.67 | $18.29 | $18.45 | $18.45 | 7,679 |
| 2023-06-30 | $16.97 | $18.67 | $16.97 | $18.67 | $18.67 | 33,360 |
| 2023-06-29 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 12 |
| 2023-06-28 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 319 |
| 2023-06-27 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1 |
| 2023-06-26 | $17.04 | $17.04 | $16.49 | $16.49 | $16.49 | 1,500 |
| 2023-06-23 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 252 |
| 2023-06-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 95 |
| 2023-06-21 | $16.32 | $16.35 | $16.10 | $16.35 | $16.35 | 2,214 |
| 2023-06-20 | $16.15 | $16.35 | $16.15 | $16.34 | $16.34 | 1,808 |
| 2023-06-16 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 375 |
| 2023-06-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 185 |
| 2023-06-14 | $16.11 | $16.37 | $15.88 | $16.30 | $16.30 | 4,562 |
| 2023-06-13 | $16.50 | $16.70 | $16.50 | $16.64 | $16.64 | 2,844 |
| 2023-06-12 | $16.55 | $16.89 | $16.45 | $16.75 | $16.75 | 1,872 |
| 2023-06-09 | $16.80 | $16.80 | $16.36 | $16.55 | $16.55 | 650 |
| 2023-06-08 | $17.00 | $17.00 | $16.86 | $16.86 | $16.86 | 526 |
| 2023-06-07 | $17.60 | $17.60 | $17.28 | $17.30 | $17.30 | 2,856 |
| 2023-06-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2,211 |
| 2023-06-05 | $17.45 | $17.60 | $17.17 | $17.60 | $17.60 | 1,737 |
| 2023-06-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 949 |
| 2023-06-01 | $17.10 | $17.25 | $17.00 | $17.25 | $17.25 | 3,722 |
| 2023-05-31 | $16.00 | $17.44 | $15.79 | $17.42 | $17.42 | 18,897 |
| 2023-05-30 | $15.85 | $16.00 | $15.85 | $16.00 | $16.00 | 2,103 |
| 2023-05-26 | $15.90 | $16.00 | $15.90 | $16.00 | $16.00 | 1,854 |
| 2023-05-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,328 |
| 2023-05-24 | $15.75 | $16.00 | $15.73 | $16.00 | $16.00 | 5,631 |
| 2023-05-23 | $15.75 | $15.86 | $15.69 | $15.86 | $15.86 | 878 |
| 2023-05-22 | $15.75 | $15.75 | $15.73 | $15.75 | $15.75 | 3,061 |
| 2023-05-19 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 2,000 |
| 2023-05-18 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1,037 |
| 2023-05-17 | $15.60 | $15.60 | $15.57 | $15.57 | $15.57 | 918 |
| 2023-05-16 | $14.80 | $15.19 | $14.80 | $15.19 | $15.19 | 2,942 |
| 2023-05-15 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 1,017 |
| 2023-05-12 | $14.82 | $15.74 | $14.77 | $15.00 | $15.00 | 3,526 |
| 2023-05-11 | $15.19 | $15.97 | $15.19 | $15.90 | $15.90 | 4,188 |
| 2023-05-10 | $14.99 | $16.02 | $14.95 | $16.02 | $16.02 | 20,952 |
| 2023-05-09 | $14.77 | $14.77 | $14.34 | $14.54 | $14.54 | 912 |
| 2023-05-08 | $14.15 | $14.35 | $14.15 | $14.35 | $14.35 | 2,144 |
| 2023-05-05 | $14.11 | $14.12 | $14.11 | $14.12 | $14.12 | 984 |
| 2023-05-04 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 422 |
| 2023-05-03 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 307 |
| 2023-05-02 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 1,305 |
| 2023-05-01 | $14.71 | $14.96 | $14.14 | $14.46 | $14.46 | 4,177 |
| 2023-04-28 | $14.33 | $14.75 | $14.32 | $14.75 | $14.75 | 12,408 |
| 2023-04-27 | $14.18 | $14.18 | $14.00 | $14.00 | $14.00 | 1,586 |
| 2023-04-26 | $15.68 | $15.68 | $14.63 | $14.63 | $14.63 | 816 |
| 2023-04-25 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-04-24 | $14.40 | $14.68 | $14.40 | $14.68 | $14.68 | 820 |
| 2023-04-21 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 73 |
| 2023-04-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 1,000 |
| 2023-04-19 | $13.99 | $14.25 | $13.79 | $14.25 | $14.25 | 2,422 |
| 2023-04-18 | $14.09 | $14.10 | $14.09 | $14.10 | $14.10 | 257 |
| 2023-04-17 | $14.02 | $14.63 | $14.02 | $14.29 | $14.29 | 2,586 |
| 2023-04-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 169 |
| 2023-04-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 770 |
| 2023-04-12 | $14.29 | $14.52 | $14.29 | $14.46 | $14.46 | 1,745 |
| 2023-04-11 | $14.55 | $14.55 | $14.33 | $14.33 | $14.33 | 779 |
| 2023-04-10 | $14.00 | $14.28 | $14.00 | $14.28 | $14.28 | 1,055 |
| 2023-04-06 | $14.35 | $14.47 | $13.93 | $14.47 | $14.47 | 2,225 |
| 2023-04-05 | $13.95 | $14.21 | $13.95 | $14.21 | $14.21 | 1,066 |
| 2023-04-04 | $14.08 | $14.12 | $14.00 | $14.12 | $14.12 | 902 |
| 2023-04-03 | $14.49 | $14.49 | $14.00 | $14.22 | $14.22 | 2,024 |
| 2023-03-31 | $14.16 | $14.53 | $14.16 | $14.40 | $14.40 | 5,855 |
| 2023-03-30 | $14.25 | $14.36 | $14.25 | $14.36 | $14.36 | 2,320 |
| 2023-03-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 280 |
| 2023-03-28 | $14.09 | $14.51 | $14.00 | $14.51 | $14.51 | 1,706 |
| 2023-03-27 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 200 |
| 2023-03-24 | $14.09 | $15.08 | $14.09 | $14.79 | $14.79 | 1,272 |
| 2023-03-23 | $14.52 | $14.52 | $14.44 | $14.44 | $14.44 | 624 |
| 2023-03-22 | $13.57 | $14.13 | $13.57 | $14.13 | $14.13 | 2,152 |
| 2023-03-21 | $14.46 | $14.46 | $13.98 | $14.11 | $14.11 | 5,271 |
| 2023-03-20 | $14.60 | $14.62 | $14.23 | $14.46 | $14.46 | 1,278 |
| 2023-03-17 | $14.73 | $15.01 | $14.73 | $14.75 | $14.75 | 1,752 |
| 2023-03-16 | $14.58 | $15.40 | $14.58 | $15.06 | $15.06 | 7,877 |
| 2023-03-15 | $16.26 | $16.26 | $15.72 | $16.17 | $16.17 | 4,705 |
| 2023-03-14 | $16.53 | $16.79 | $16.50 | $16.50 | $16.50 | 3,947 |
| 2023-03-13 | $16.35 | $16.54 | $16.35 | $16.53 | $16.53 | 1,055 |
| 2023-03-10 | $16.50 | $16.66 | $16.23 | $16.66 | $16.66 | 7,049 |
| 2023-03-09 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 198 |
| 2023-03-08 | $16.68 | $17.10 | $16.68 | $17.10 | $17.10 | 811 |
| 2023-03-07 | $16.70 | $17.09 | $16.70 | $17.09 | $17.09 | 1,998 |
| 2023-03-06 | $16.55 | $17.20 | $16.55 | $16.88 | $16.88 | 2,888 |
| 2023-03-03 | $17.40 | $17.40 | $16.90 | $17.24 | $17.24 | 1,280 |
| 2023-03-02 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 26 |
| 2023-03-01 | $16.52 | $17.50 | $16.52 | $17.49 | $17.49 | 3,818 |
| 2023-02-28 | $16.51 | $17.74 | $16.25 | $17.74 | $17.74 | 11,432 |
| 2023-02-27 | $16.83 | $16.83 | $16.36 | $16.75 | $16.75 | 1,680 |
| 2023-02-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 44 |
| 2023-02-23 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 317 |
| 2023-02-22 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 328 |
| 2023-02-21 | $17.11 | $17.14 | $16.75 | $16.91 | $16.91 | 4,517 |
| 2023-02-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-02-16 | $16.81 | $17.13 | $16.81 | $17.00 | $17.00 | 2,732 |
| 2023-02-15 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 982 |
| 2023-02-14 | $17.01 | $17.01 | $16.85 | $16.86 | $16.86 | 2,319 |
| 2023-02-13 | $16.70 | $17.21 | $16.70 | $16.79 | $16.79 | 1,735 |
| 2023-02-10 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 739 |
| 2023-02-09 | $17.00 | $17.24 | $16.93 | $16.93 | $16.93 | 2,636 |
| 2023-02-08 | $17.14 | $17.50 | $16.90 | $16.98 | $16.98 | 2,373 |
| 2023-02-07 | $17.29 | $17.61 | $17.06 | $17.15 | $17.15 | 2,884 |
| 2023-02-06 | $17.00 | $17.22 | $17.00 | $17.22 | $17.22 | 1,575 |
| 2023-02-03 | $17.80 | $17.80 | $16.98 | $16.98 | $16.98 | 614 |
| 2023-02-02 | $17.53 | $18.00 | $17.53 | $17.95 | $17.95 | 4,041 |
| 2023-02-01 | $16.97 | $17.26 | $16.90 | $16.90 | $16.90 | 4,286 |
| 2023-01-31 | $16.78 | $16.97 | $16.61 | $16.97 | $16.97 | 4,375 |
| 2023-01-30 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 1,207 |
| 2023-01-27 | $16.65 | $16.80 | $16.60 | $16.60 | $16.60 | 411 |
| 2023-01-26 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 1,000 |
| 2023-01-25 | $16.55 | $16.55 | $16.50 | $16.54 | $16.54 | 1,808 |
| 2023-01-24 | $16.62 | $16.67 | $16.62 | $16.67 | $16.67 | 392 |
| 2023-01-23 | $16.25 | $16.75 | $16.25 | $16.49 | $16.49 | 4,946 |
| 2023-01-20 | $16.50 | $16.50 | $16.30 | $16.30 | $16.30 | 885 |
| 2023-01-19 | $16.95 | $16.95 | $16.15 | $16.15 | $16.15 | 567 |
| 2023-01-18 | $16.92 | $16.92 | $16.88 | $16.88 | $16.88 | 650 |
| 2023-01-17 | $16.91 | $16.92 | $16.91 | $16.92 | $16.92 | 606 |
| 2023-01-13 | $17.00 | $17.00 | $16.81 | $16.81 | $16.81 | 2,395 |
| 2023-01-12 | $17.40 | $17.40 | $17.03 | $17.04 | $17.04 | 739 |
| 2023-01-11 | $17.18 | $17.33 | $17.18 | $17.33 | $17.33 | 805 |
| 2023-01-10 | $17.11 | $17.18 | $17.00 | $17.18 | $17.18 | 797 |
| 2023-01-09 | $17.35 | $17.59 | $17.15 | $17.44 | $17.44 | 7,911 |
| 2023-01-06 | $17.35 | $17.60 | $17.35 | $17.51 | $17.51 | 1,847 |
| 2023-01-05 | $17.40 | $17.43 | $17.40 | $17.43 | $17.43 | 370 |
| 2023-01-04 | $17.45 | $17.72 | $17.45 | $17.47 | $17.47 | 2,696 |
| 2023-01-03 | $17.30 | $17.69 | $17.30 | $17.52 | $17.52 | 7,295 |
| 2022-12-30 | $17.40 | $17.92 | $17.40 | $17.40 | $17.40 | 18,081 |
| 2022-12-29 | $17.43 | $17.53 | $17.40 | $17.45 | $17.45 | 33,112 |
| 2022-12-28 | $17.30 | $17.71 | $17.14 | $17.48 | $17.48 | 33,952 |
| 2022-12-27 | $17.88 | $17.88 | $16.84 | $17.30 | $17.30 | 42,384 |
| 2022-12-23 | $16.50 | $18.36 | $16.50 | $18.20 | $18.20 | 74,175 |
| 2022-12-22 | $16.50 | $16.60 | $16.22 | $16.51 | $16.51 | 40,229 |
| 2022-12-21 | $16.55 | $16.73 | $16.55 | $16.64 | $16.64 | 12,486 |
| 2022-12-20 | $16.41 | $16.50 | $16.41 | $16.50 | $16.50 | 2,353 |
| 2022-12-19 | $15.91 | $16.41 | $15.91 | $16.41 | $16.41 | 9,105 |
| 2022-12-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,438 |
| 2022-12-15 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 827 |
| 2022-12-14 | $17.00 | $17.00 | $15.90 | $16.11 | $16.11 | 1,594 |
| 2022-12-13 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 341 |
| 2022-12-12 | $16.20 | $16.29 | $15.55 | $16.29 | $16.29 | 18,818 |
| 2022-12-09 | $16.20 | $16.51 | $16.20 | $16.20 | $16.20 | 3,704 |
| 2022-12-08 | $16.26 | $16.58 | $16.22 | $16.58 | $16.58 | 1,502 |
| 2022-12-07 | $16.00 | $16.31 | $16.00 | $16.31 | $16.31 | 1,717 |
| 2022-12-06 | $15.70 | $16.14 | $15.70 | $16.06 | $16.06 | 3,681 |
| 2022-12-05 | $15.85 | $16.92 | $15.85 | $16.18 | $16.18 | 2,043 |
| 2022-12-02 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 10 |
| 2022-12-01 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 3,976 |
| 2022-11-30 | $16.35 | $16.93 | $16.23 | $16.93 | $16.93 | 17,782 |
| 2022-11-29 | $16.35 | $16.35 | $15.97 | $15.97 | $15.97 | 4,092 |
| 2022-11-28 | $16.70 | $16.77 | $16.70 | $16.75 | $16.33 | 1,304 |
| 2022-11-25 | $16.58 | $16.58 | $16.58 | $16.58 | $16.16 | 0 |
| 2022-11-23 | $16.57 | $16.58 | $16.54 | $16.58 | $16.16 | 6,184 |
| 2022-11-22 | $16.15 | $16.59 | $16.15 | $16.37 | $15.95 | 504 |
| 2022-11-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.60 | 0 |
| 2022-11-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.60 | 76 |
| 2022-11-17 | $16.02 | $16.02 | $16.00 | $16.00 | $15.60 | 508 |
| 2022-11-16 | $16.40 | $16.40 | $16.40 | $16.40 | $15.99 | 303 |
| 2022-11-15 | $16.40 | $16.40 | $15.75 | $15.92 | $15.52 | 3,620 |
| 2022-11-14 | $16.96 | $16.99 | $16.37 | $16.40 | $15.99 | 1,900 |
| 2022-11-11 | $16.50 | $16.88 | $16.50 | $16.72 | $16.72 | 10,332 |
| 2022-11-10 | $16.41 | $16.91 | $16.20 | $16.50 | $16.50 | 4,155 |
| 2022-11-09 | $15.25 | $16.02 | $15.25 | $16.00 | $16.00 | 2,224 |
| 2022-11-08 | $15.72 | $15.75 | $15.43 | $15.43 | $15.43 | 1,607 |
| 2022-11-07 | $15.12 | $15.41 | $15.12 | $15.25 | $15.25 | 2,498 |
| 2022-11-04 | $15.14 | $15.22 | $15.14 | $15.22 | $15.22 | 1,496 |
| 2022-11-03 | $15.01 | $15.10 | $15.00 | $15.10 | $15.10 | 1,174 |
| 2022-11-02 | $15.00 | $15.12 | $15.00 | $15.12 | $15.12 | 2,479 |
| 2022-11-01 | $15.31 | $15.31 | $15.06 | $15.06 | $15.06 | 1,315 |
| 2022-10-31 | $15.25 | $15.39 | $15.05 | $15.15 | $15.15 | 2,862 |
| 2022-10-28 | $15.05 | $15.38 | $15.05 | $15.34 | $15.34 | 1,176 |
| 2022-10-27 | $15.05 | $15.40 | $15.02 | $15.40 | $15.40 | 1,453 |
| 2022-10-26 | $15.26 | $15.26 | $15.05 | $15.05 | $15.05 | 1,498 |
| 2022-10-25 | $15.12 | $15.12 | $15.11 | $15.11 | $15.11 | 352 |
| 2022-10-24 | $15.02 | $15.34 | $14.95 | $15.34 | $15.34 | 577 |
| 2022-10-21 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 313 |
| 2022-10-20 | $14.95 | $15.60 | $14.95 | $15.48 | $15.48 | 5,724 |
| 2022-10-19 | $14.68 | $15.01 | $14.68 | $14.83 | $14.83 | 3,085 |
| 2022-10-18 | $15.35 | $15.46 | $15.00 | $15.00 | $15.00 | 5,120 |
| 2022-10-17 | $14.87 | $14.96 | $14.26 | $14.96 | $14.96 | 2,112 |
| 2022-10-14 | $15.44 | $15.44 | $14.89 | $14.89 | $14.89 | 205 |
| 2022-10-13 | $14.51 | $15.00 | $14.50 | $14.90 | $14.90 | 7,032 |
| 2022-10-12 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 178 |
| 2022-10-11 | $15.40 | $15.40 | $15.39 | $15.39 | $15.39 | 223 |
| 2022-10-10 | $15.13 | $15.33 | $14.95 | $15.05 | $15.05 | 2,860 |
| 2022-10-07 | $15.33 | $16.06 | $15.20 | $15.50 | $15.50 | 2,011 |
| 2022-10-06 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 245 |
| 2022-10-05 | $16.05 | $16.57 | $16.05 | $16.34 | $16.34 | 2,195 |
| 2022-10-04 | $16.03 | $16.57 | $15.80 | $15.80 | $15.80 | 4,483 |
| 2022-10-03 | $15.77 | $15.89 | $15.75 | $15.75 | $15.75 | 2,493 |
| 2022-09-30 | $15.20 | $15.62 | $15.20 | $15.20 | $15.20 | 6,489 |
| 2022-09-29 | $15.78 | $15.95 | $15.20 | $15.21 | $15.21 | 3,712 |
| 2022-09-28 | $15.10 | $16.09 | $15.10 | $15.44 | $15.44 | 8,283 |
| 2022-09-27 | $15.12 | $15.15 | $15.00 | $15.15 | $15.15 | 1,154 |
| 2022-09-26 | $15.00 | $15.12 | $14.26 | $15.12 | $15.12 | 1,490 |
| 2022-09-23 | $15.28 | $15.68 | $14.75 | $15.18 | $15.18 | 4,869 |
| 2022-09-22 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 319 |
| 2022-09-21 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 1 |
| 2022-09-20 | $15.50 | $15.98 | $15.25 | $15.98 | $15.98 | 4,418 |
| 2022-09-19 | $15.55 | $16.00 | $15.50 | $16.00 | $16.00 | 2,643 |
| 2022-09-16 | $15.50 | $16.16 | $15.50 | $15.85 | $15.85 | 2,910 |
| 2022-09-15 | $16.24 | $16.24 | $16.00 | $16.00 | $16.00 | 1,065 |
| 2022-09-14 | $16.92 | $16.92 | $16.05 | $16.05 | $16.05 | 397 |
| 2022-09-13 | $15.80 | $16.01 | $15.55 | $16.01 | $16.01 | 3,292 |
| 2022-09-12 | $15.90 | $16.25 | $15.45 | $16.25 | $16.25 | 2,106 |
| 2022-09-09 | $16.00 | $16.00 | $15.86 | $15.86 | $15.86 | 1,355 |
| 2022-09-08 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 13 |
| 2022-09-07 | $16.00 | $16.00 | $15.88 | $15.88 | $15.88 | 733 |
| 2022-09-06 | $15.71 | $15.71 | $15.70 | $15.70 | $15.70 | 594 |
| 2022-09-02 | $15.80 | $16.20 | $15.75 | $16.20 | $16.20 | 2,853 |
| 2022-09-01 | $16.25 | $16.35 | $15.82 | $15.97 | $15.97 | 2,469 |
| 2022-08-31 | $16.84 | $17.01 | $16.27 | $16.35 | $16.35 | 3,598 |
| 2022-08-30 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 257 |
| 2022-08-29 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 175 |
| 2022-08-26 | $16.75 | $17.45 | $16.75 | $17.45 | $17.03 | 1,911 |
| 2022-08-25 | $16.88 | $16.88 | $16.86 | $16.86 | $16.46 | 822 |
| 2022-08-24 | $17.00 | $17.30 | $16.80 | $17.30 | $16.89 | 1,102 |
| 2022-08-23 | $17.08 | $18.00 | $16.96 | $16.96 | $16.56 | 2,684 |
| 2022-08-22 | $17.36 | $17.36 | $17.36 | $17.36 | $16.95 | 144 |
| 2022-08-19 | $17.36 | $17.36 | $17.36 | $17.36 | $16.95 | 170 |
| 2022-08-18 | $17.10 | $17.10 | $17.10 | $17.10 | $16.69 | 4 |
| 2022-08-17 | $17.61 | $17.61 | $16.91 | $17.10 | $16.69 | 2,227 |
| 2022-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 184 |
| 2022-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 254 |
| 2022-08-12 | $17.40 | $17.40 | $17.40 | $17.40 | $16.99 | 0 |
| 2022-08-11 | $17.40 | $17.40 | $17.40 | $17.40 | $16.99 | 236 |
| 2022-08-10 | $17.16 | $17.79 | $16.90 | $17.40 | $16.99 | 3,356 |
| 2022-08-09 | $17.59 | $17.67 | $17.59 | $17.67 | $17.25 | 881 |
| 2022-08-08 | $17.46 | $17.67 | $16.92 | $17.67 | $17.25 | 7,182 |
| 2022-08-05 | $17.55 | $17.55 | $17.43 | $17.43 | $17.02 | 529 |
| 2022-08-04 | $17.55 | $17.70 | $17.51 | $17.51 | $17.09 | 2,409 |
| 2022-08-03 | $17.66 | $17.66 | $17.66 | $17.66 | $17.24 | 10 |
| 2022-08-02 | $17.32 | $17.66 | $17.32 | $17.66 | $17.24 | 878 |
| 2022-08-01 | $17.51 | $17.99 | $17.51 | $17.99 | $17.56 | 1,125 |
| 2022-07-29 | $17.80 | $17.90 | $17.80 | $17.80 | $17.38 | 2,515 |
| 2022-07-28 | $17.70 | $17.95 | $17.31 | $17.95 | $17.52 | 891 |
| 2022-07-27 | $17.50 | $18.00 | $17.45 | $18.00 | $17.57 | 1,846 |
| 2022-07-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 27 |
| 2022-07-25 | $16.86 | $18.00 | $16.86 | $18.00 | $17.57 | 1,425 |
| 2022-07-22 | $17.73 | $18.00 | $17.62 | $18.00 | $17.57 | 2,279 |
| 2022-07-21 | $16.70 | $17.13 | $16.70 | $16.97 | $16.57 | 976 |
| 2022-07-20 | $16.66 | $16.81 | $16.55 | $16.77 | $16.37 | 3,424 |
| 2022-07-19 | $16.14 | $16.30 | $16.11 | $16.11 | $15.73 | 3,272 |
| 2022-07-18 | $16.11 | $16.11 | $16.11 | $16.11 | $15.73 | 849 |
| 2022-07-15 | $16.15 | $16.36 | $16.00 | $16.00 | $15.62 | 1,423 |
| 2022-07-14 | $16.40 | $16.40 | $16.01 | $16.10 | $15.72 | 845 |
| 2022-07-13 | $16.00 | $16.62 | $15.96 | $16.13 | $15.75 | 9,336 |
| 2022-07-12 | $15.94 | $16.23 | $15.75 | $15.99 | $15.61 | 1,704 |
| 2022-07-11 | $15.94 | $16.31 | $15.94 | $16.31 | $15.92 | 1,126 |
| 2022-07-08 | $16.84 | $16.84 | $16.02 | $16.31 | $15.92 | 2,078 |
| 2022-07-07 | $16.23 | $16.53 | $15.90 | $16.38 | $15.99 | 3,597 |
| 2022-07-06 | $16.60 | $16.60 | $16.19 | $16.38 | $15.99 | 2,425 |
| 2022-07-05 | $17.38 | $17.38 | $16.20 | $16.93 | $16.53 | 1,377 |
| 2022-07-01 | $16.30 | $16.30 | $16.30 | $16.30 | $15.91 | 152 |
| 2022-06-30 | $16.59 | $16.81 | $16.21 | $16.30 | $15.91 | 1,808 |
| 2022-06-29 | $16.95 | $17.00 | $16.95 | $17.00 | $16.60 | 400 |
| 2022-06-28 | $15.72 | $16.31 | $15.72 | $16.00 | $15.62 | 1,762 |
| 2022-06-27 | $16.59 | $16.59 | $16.11 | $16.14 | $15.76 | 2,342 |
| 2022-06-24 | $16.78 | $17.02 | $16.78 | $17.02 | $16.62 | 559 |
| 2022-06-23 | $17.11 | $17.56 | $17.11 | $17.16 | $16.75 | 1,781 |
| 2022-06-22 | $17.26 | $17.26 | $17.26 | $17.26 | $16.85 | 1 |
| 2022-06-21 | $17.26 | $17.26 | $17.26 | $17.26 | $16.85 | 0 |
| 2022-06-17 | $17.23 | $17.26 | $17.23 | $17.26 | $16.85 | 840 |
| 2022-06-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.08 | 27 |
| 2022-06-15 | $17.41 | $17.50 | $17.41 | $17.50 | $17.08 | 600 |
| 2022-06-14 | $17.54 | $17.54 | $16.50 | $16.82 | $16.42 | 3,979 |
| 2022-06-13 | $17.02 | $17.06 | $17.00 | $17.00 | $16.60 | 2,235 |
| 2022-06-10 | $17.00 | $17.40 | $17.00 | $17.28 | $16.87 | 1,658 |
| 2022-06-09 | $17.22 | $17.22 | $17.22 | $17.22 | $16.81 | 619 |
| 2022-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 1 |
| 2022-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 47 |
| 2022-06-06 | $17.95 | $18.75 | $17.52 | $18.00 | $17.57 | 1,691 |
| 2022-06-03 | $17.30 | $18.12 | $17.25 | $17.58 | $17.16 | 1,138 |
| 2022-06-02 | $18.33 | $18.96 | $17.99 | $17.99 | $17.56 | 8,379 |
| 2022-06-01 | $17.97 | $18.20 | $17.85 | $18.08 | $17.65 | 2,542 |
| 2022-05-31 | $17.90 | $18.08 | $17.37 | $17.74 | $17.32 | 4,832 |
| 2022-05-27 | $18.34 | $18.34 | $18.10 | $18.10 | $17.67 | 383 |
| 2022-05-26 | $17.14 | $17.89 | $17.14 | $17.89 | $17.47 | 5,332 |
| 2022-05-25 | $17.34 | $17.34 | $17.34 | $17.34 | $16.55 | 224 |
| 2022-05-24 | $17.73 | $17.73 | $17.48 | $17.48 | $16.68 | 391 |
| 2022-05-23 | $17.33 | $17.98 | $17.29 | $17.46 | $16.66 | 5,409 |
| 2022-05-20 | $17.23 | $17.23 | $17.23 | $17.23 | $16.44 | 106 |
| 2022-05-19 | $17.38 | $17.38 | $17.23 | $17.23 | $16.44 | 874 |
| 2022-05-18 | $17.55 | $17.55 | $17.40 | $17.40 | $16.60 | 3,605 |
| 2022-05-17 | $18.04 | $18.04 | $17.62 | $17.62 | $16.81 | 1,571 |
| 2022-05-16 | $17.93 | $18.03 | $17.89 | $18.03 | $17.20 | 910 |
| 2022-05-13 | $17.68 | $17.95 | $17.68 | $17.94 | $17.12 | 1,653 |
| 2022-05-12 | $18.00 | $18.08 | $17.62 | $17.70 | $16.89 | 3,130 |
| 2022-05-11 | $18.21 | $18.21 | $18.02 | $18.10 | $17.27 | 2,381 |
| 2022-05-10 | $18.19 | $18.19 | $18.19 | $18.19 | $17.35 | 527 |
| 2022-05-09 | $18.00 | $18.29 | $18.00 | $18.00 | $17.18 | 1,225 |
| 2022-05-06 | $18.69 | $18.69 | $17.96 | $17.96 | $17.14 | 3,117 |
| 2022-05-05 | $18.50 | $19.10 | $18.35 | $18.40 | $17.56 | 4,840 |
| 2022-05-04 | $18.94 | $19.44 | $18.50 | $18.50 | $17.65 | 11,788 |
| 2022-05-03 | $19.07 | $19.64 | $19.07 | $19.24 | $18.36 | 2,322 |
| 2022-05-02 | $18.49 | $19.07 | $18.43 | $19.07 | $18.20 | 5,217 |
| 2022-04-29 | $17.90 | $19.07 | $17.85 | $19.07 | $18.20 | 14,608 |
| 2022-04-28 | $17.85 | $17.90 | $17.85 | $17.90 | $17.08 | 4,182 |
| 2022-04-27 | $17.82 | $17.92 | $17.66 | $17.85 | $17.03 | 6,285 |
| 2022-04-26 | $18.23 | $18.23 | $18.23 | $18.23 | $17.40 | 20 |
| 2022-04-25 | $18.28 | $18.28 | $18.23 | $18.23 | $17.40 | 561 |
| 2022-04-22 | $18.15 | $18.31 | $18.06 | $18.31 | $17.47 | 2,153 |
| 2022-04-21 | $17.70 | $18.09 | $17.70 | $17.92 | $17.10 | 2,723 |
| 2022-04-20 | $18.05 | $18.05 | $18.05 | $18.05 | $17.22 | 379 |
| 2022-04-19 | $18.00 | $18.18 | $18.00 | $18.10 | $17.27 | 5,277 |
| 2022-04-18 | $18.00 | $18.15 | $18.00 | $18.10 | $17.27 | 1,176 |
| 2022-04-14 | $18.10 | $18.10 | $18.05 | $18.05 | $17.22 | 763 |
| 2022-04-13 | $18.39 | $18.39 | $18.10 | $18.10 | $17.27 | 1,434 |
| 2022-04-12 | $18.15 | $18.16 | $18.10 | $18.10 | $17.27 | 6,296 |
| 2022-04-11 | $18.13 | $18.15 | $18.13 | $18.15 | $17.32 | 29,107 |
| 2022-04-08 | $18.60 | $18.60 | $18.20 | $18.20 | $17.37 | 1,603 |
| 2022-04-07 | $18.25 | $18.25 | $18.05 | $18.17 | $17.34 | 1,857 |
| 2022-04-06 | $18.42 | $18.42 | $18.42 | $18.42 | $17.58 | 280 |
| 2022-04-05 | $18.09 | $18.34 | $18.01 | $18.34 | $17.50 | 1,353 |
| 2022-04-04 | $18.55 | $18.55 | $18.55 | $18.55 | $17.70 | 23 |
| 2022-04-01 | $18.55 | $18.55 | $18.55 | $18.55 | $17.70 | 667 |
| 2022-03-31 | $18.20 | $18.20 | $18.20 | $18.20 | $17.36 | 2 |
| 2022-03-30 | $18.15 | $18.20 | $18.03 | $18.20 | $17.36 | 795 |
| 2022-03-29 | $18.31 | $18.31 | $18.05 | $18.31 | $17.47 | 909 |
| 2022-03-28 | $17.35 | $17.99 | $17.35 | $17.99 | $17.16 | 2,127 |
| 2022-03-25 | $17.65 | $17.66 | $17.00 | $17.35 | $16.56 | 6,786 |
| 2022-03-24 | $18.35 | $18.35 | $17.60 | $17.85 | $17.03 | 4,297 |
| 2022-03-23 | $18.56 | $18.56 | $17.62 | $18.17 | $17.34 | 2,122 |
| 2022-03-22 | $18.66 | $19.35 | $17.91 | $18.42 | $17.58 | 10,020 |
| 2022-03-21 | $19.57 | $19.84 | $18.55 | $18.93 | $18.06 | 5,179 |
| 2022-03-18 | $19.14 | $19.14 | $19.14 | $19.14 | $18.26 | 155 |
| 2022-03-17 | $19.27 | $19.40 | $19.10 | $19.14 | $18.26 | 2,048 |
| 2022-03-16 | $18.42 | $18.59 | $18.42 | $18.59 | $17.74 | 683 |
| 2022-03-15 | $17.82 | $18.34 | $17.60 | $18.34 | $17.50 | 2,863 |
| 2022-03-14 | $17.97 | $18.19 | $17.73 | $18.00 | $17.18 | 2,551 |
| 2022-03-11 | $18.00 | $18.11 | $17.98 | $18.05 | $17.22 | 3,804 |
| 2022-03-10 | $18.01 | $18.04 | $18.01 | $18.04 | $17.21 | 502 |
| 2022-03-09 | $18.04 | $18.27 | $18.00 | $18.27 | $17.43 | 1,887 |
| 2022-03-08 | $18.11 | $18.11 | $18.01 | $18.03 | $17.20 | 2,822 |
| 2022-03-07 | $18.00 | $18.20 | $18.00 | $18.14 | $17.30 | 1,160 |
| 2022-03-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.18 | 875 |
| 2022-03-03 | $18.34 | $18.35 | $18.00 | $18.00 | $17.18 | 3,046 |
| 2022-03-02 | $18.73 | $18.73 | $18.35 | $18.35 | $17.51 | 1,242 |
| 2022-03-01 | $19.30 | $19.30 | $18.41 | $18.41 | $17.57 | 1,069 |
| 2022-02-28 | $18.63 | $18.63 | $18.36 | $18.36 | $17.51 | 1,792 |
| 2022-02-25 | $18.46 | $18.46 | $18.46 | $18.46 | $17.61 | 214 |
| 2022-02-24 | $18.33 | $18.50 | $18.33 | $18.50 | $17.27 | 1,352 |
| 2022-02-23 | $18.46 | $18.46 | $18.46 | $18.46 | $17.22 | 218 |
| 2022-02-22 | $19.00 | $19.00 | $18.46 | $18.46 | $17.22 | 2,847 |
| 2022-02-18 | $18.48 | $19.22 | $18.48 | $18.79 | $17.54 | 3,978 |
| 2022-02-17 | $18.47 | $18.65 | $18.43 | $18.43 | $17.20 | 4,424 |
| 2022-02-16 | $18.70 | $18.70 | $18.70 | $18.70 | $17.45 | 816 |
| 2022-02-15 | $18.29 | $18.73 | $18.29 | $18.73 | $17.48 | 3,323 |
| 2022-02-14 | $18.27 | $18.34 | $18.25 | $18.25 | $17.03 | 2,968 |
| 2022-02-11 | $18.61 | $18.82 | $18.25 | $18.30 | $17.08 | 7,309 |
| 2022-02-10 | $18.75 | $18.75 | $18.50 | $18.50 | $17.27 | 4,650 |
| 2022-02-09 | $19.05 | $19.05 | $18.75 | $18.91 | $17.65 | 3,581 |
| 2022-02-08 | $18.98 | $19.11 | $18.83 | $18.98 | $17.72 | 3,321 |
| 2022-02-07 | $19.11 | $19.25 | $18.63 | $18.83 | $17.57 | 5,884 |
| 2022-02-04 | $19.24 | $19.39 | $19.24 | $19.25 | $17.97 | 8,827 |
| 2022-02-03 | $19.26 | $19.39 | $19.19 | $19.19 | $17.91 | 1,733 |
| 2022-02-02 | $20.08 | $20.08 | $19.23 | $19.23 | $17.95 | 5,122 |
| 2022-02-01 | $19.61 | $19.93 | $19.61 | $19.84 | $18.52 | 836 |
| 2022-01-31 | $19.48 | $19.88 | $19.48 | $19.80 | $18.48 | 1,681 |
| 2022-01-28 | $19.60 | $19.74 | $19.33 | $19.41 | $18.11 | 7,233 |
| 2022-01-27 | $19.90 | $19.97 | $19.50 | $19.60 | $18.29 | 4,716 |
| 2022-01-26 | $20.32 | $20.32 | $19.90 | $20.00 | $18.67 | 8,843 |
| 2022-01-25 | $19.99 | $20.05 | $19.99 | $20.05 | $18.71 | 1,567 |
| 2022-01-24 | $20.00 | $20.00 | $19.50 | $19.81 | $18.49 | 4,023 |
| 2022-01-21 | $20.31 | $20.39 | $20.00 | $20.01 | $18.67 | 11,689 |
| 2022-01-20 | $20.40 | $20.69 | $20.25 | $20.25 | $18.90 | 2,679 |
| 2022-01-19 | $20.58 | $20.68 | $20.50 | $20.50 | $19.13 | 5,877 |
| 2022-01-18 | $20.83 | $20.83 | $20.58 | $20.62 | $19.24 | 3,568 |
| 2022-01-14 | $20.85 | $20.85 | $20.85 | $20.85 | $19.46 | 70 |
| 2022-01-13 | $20.85 | $20.85 | $20.85 | $20.85 | $19.46 | 2,375 |
| 2022-01-12 | $20.70 | $20.92 | $20.70 | $20.83 | $19.44 | 804 |
| 2022-01-11 | $20.60 | $20.70 | $20.60 | $20.70 | $19.32 | 774 |
| 2022-01-10 | $20.82 | $20.82 | $20.60 | $20.60 | $19.22 | 5,423 |
| 2022-01-07 | $20.93 | $20.93 | $20.62 | $20.62 | $19.24 | 1,858 |
| 2022-01-06 | $20.65 | $21.05 | $20.31 | $21.05 | $19.64 | 7,657 |
| 2022-01-05 | $21.07 | $21.49 | $20.46 | $20.80 | $19.41 | 7,708 |
| 2022-01-04 | $21.18 | $21.43 | $21.11 | $21.23 | $19.81 | 1,318 |
| 2022-01-03 | $21.46 | $21.76 | $21.46 | $21.62 | $20.18 | 1,610 |
| 2021-12-31 | $21.52 | $21.55 | $21.47 | $21.55 | $20.11 | 1,502 |
| 2021-12-30 | $21.33 | $21.53 | $21.33 | $21.50 | $20.06 | 5,127 |
| 2021-12-29 | $21.22 | $21.29 | $21.01 | $21.29 | $19.87 | 1,731 |
| 2021-12-28 | $21.16 | $21.25 | $21.13 | $21.25 | $19.83 | 1,422 |
| 2021-12-27 | $21.16 | $21.23 | $21.10 | $21.14 | $19.73 | 1,807 |
| 2021-12-23 | $21.09 | $21.20 | $21.01 | $21.20 | $19.78 | 7,865 |
| 2021-12-22 | $21.15 | $21.36 | $21.01 | $21.15 | $19.74 | 10,675 |
| 2021-12-21 | $21.26 | $21.30 | $21.13 | $21.25 | $19.83 | 3,593 |
| 2021-12-20 | $21.74 | $21.74 | $21.12 | $21.12 | $19.71 | 4,676 |
| 2021-12-17 | $21.05 | $21.94 | $21.05 | $21.61 | $20.17 | 1,027 |
| 2021-12-16 | $21.31 | $21.77 | $20.56 | $21.56 | $20.12 | 10,048 |
| 2021-12-15 | $21.05 | $21.28 | $21.01 | $21.06 | $19.65 | 7,661 |
| 2021-12-14 | $21.05 | $21.05 | $20.79 | $20.98 | $19.58 | 5,138 |
| 2021-12-13 | $21.31 | $21.31 | $20.74 | $20.87 | $19.48 | 8,444 |
| 2021-12-10 | $21.45 | $21.45 | $21.31 | $21.31 | $19.89 | 2,058 |
| 2021-12-09 | $21.31 | $21.54 | $21.30 | $21.31 | $19.89 | 9,542 |
| 2021-12-08 | $21.73 | $21.80 | $21.34 | $21.48 | $20.05 | 5,704 |
| 2021-12-07 | $21.71 | $21.85 | $21.66 | $21.66 | $20.21 | 3,809 |
| 2021-12-06 | $21.73 | $21.74 | $21.73 | $21.74 | $20.29 | 302 |
| 2021-12-03 | $21.67 | $21.68 | $21.54 | $21.61 | $20.17 | 2,933 |
| 2021-12-02 | $22.20 | $22.23 | $21.86 | $21.86 | $20.40 | 2,306 |
| 2021-12-01 | $21.86 | $22.24 | $21.86 | $22.05 | $20.58 | 4,645 |
| 2021-11-30 | $21.98 | $22.38 | $21.75 | $21.86 | $20.40 | 2,821 |
| 2021-11-29 | $22.09 | $22.09 | $21.75 | $21.97 | $20.50 | 9,424 |
| 2021-11-26 | $22.00 | $22.70 | $22.00 | $22.17 | $20.30 | 6,125 |
| 2021-11-24 | $22.00 | $22.07 | $21.99 | $22.07 | $20.22 | 1,933 |
| 2021-11-23 | $22.22 | $22.22 | $21.93 | $21.93 | $20.09 | 3,402 |
| 2021-11-22 | $22.30 | $22.80 | $22.21 | $22.21 | $20.34 | 4,330 |
| 2021-11-19 | $22.62 | $22.63 | $22.36 | $22.36 | $20.48 | 359 |
| 2021-11-18 | $22.23 | $22.65 | $22.23 | $22.65 | $20.75 | 5,155 |
| 2021-11-17 | $22.35 | $22.57 | $22.28 | $22.28 | $20.41 | 5,219 |
| 2021-11-16 | $22.50 | $22.50 | $22.50 | $22.50 | $20.61 | 583 |
| 2021-11-15 | $22.31 | $22.76 | $22.31 | $22.41 | $20.53 | 7,956 |
| 2021-11-12 | $22.31 | $22.70 | $22.31 | $22.31 | $20.44 | 2,712 |
| 2021-11-11 | $22.45 | $22.45 | $22.24 | $22.28 | $20.41 | 5,300 |
| 2021-11-10 | $22.40 | $22.47 | $22.38 | $22.47 | $20.58 | 2,000 |
| 2021-11-09 | $22.80 | $22.80 | $22.66 | $22.67 | $20.77 | 1,401 |
| 2021-11-08 | $23.00 | $23.00 | $22.95 | $22.95 | $21.02 | 1,366 |
| 2021-11-05 | $22.94 | $23.00 | $22.94 | $22.99 | $21.06 | 1,399 |
| 2021-11-04 | $22.91 | $23.06 | $22.81 | $22.99 | $21.06 | 11,889 |
| 2021-11-03 | $22.91 | $23.00 | $22.79 | $22.99 | $21.06 | 8,858 |
| 2021-11-02 | $23.00 | $23.00 | $22.88 | $22.92 | $20.99 | 3,563 |
| 2021-11-01 | $22.93 | $22.93 | $22.70 | $22.89 | $20.97 | 12,705 |
| 2021-10-29 | $22.26 | $23.17 | $22.26 | $22.91 | $20.99 | 62,415 |
| 2021-10-28 | $22.30 | $22.30 | $22.22 | $22.30 | $20.43 | 6,639 |
| 2021-10-27 | $22.22 | $22.22 | $21.95 | $22.10 | $20.24 | 10,843 |
| 2021-10-26 | $22.23 | $22.23 | $22.23 | $22.23 | $20.36 | 447 |
| 2021-10-25 | $22.31 | $22.31 | $22.31 | $22.31 | $20.43 | 586 |
| 2021-10-22 | $22.46 | $22.46 | $22.21 | $22.21 | $20.34 | 1,079 |
| 2021-10-21 | $22.30 | $22.50 | $22.30 | $22.44 | $20.55 | 1,273 |
| 2021-10-20 | $22.34 | $22.48 | $22.20 | $22.48 | $20.59 | 1,157 |
| 2021-10-19 | $22.70 | $22.70 | $22.57 | $22.58 | $20.68 | 17,013 |
| 2021-10-18 | $22.52 | $22.64 | $22.52 | $22.64 | $20.74 | 4,232 |
| 2021-10-15 | $22.58 | $22.58 | $22.58 | $22.58 | $20.68 | 336 |
| 2021-10-14 | $22.47 | $22.65 | $22.46 | $22.65 | $20.75 | 6,970 |
| 2021-10-13 | $22.18 | $22.54 | $22.07 | $22.36 | $20.48 | 4,386 |
| 2021-10-12 | $22.16 | $22.27 | $22.10 | $22.16 | $20.30 | 8,814 |
| 2021-10-11 | $21.86 | $22.09 | $21.86 | $22.09 | $20.23 | 1,348 |
| 2021-10-08 | $21.88 | $21.90 | $21.86 | $21.86 | $20.02 | 2,645 |
| 2021-10-07 | $22.13 | $22.13 | $21.73 | $22.04 | $20.19 | 6,650 |
| 2021-10-06 | $21.50 | $22.25 | $21.48 | $21.99 | $20.14 | 9,089 |
| 2021-10-05 | $22.04 | $22.05 | $21.58 | $21.58 | $19.77 | 9,956 |
| 2021-10-04 | $22.30 | $22.34 | $22.00 | $22.04 | $20.19 | 21,311 |
| 2021-10-01 | $22.24 | $22.28 | $21.86 | $22.23 | $20.36 | 13,865 |
| 2021-09-30 | $22.22 | $22.30 | $21.77 | $22.20 | $20.33 | 117,714 |
| 2021-09-29 | $22.25 | $22.30 | $22.18 | $22.23 | $20.36 | 17,881 |
| 2021-09-28 | $22.25 | $22.30 | $22.06 | $22.19 | $20.32 | 14,638 |
| 2021-09-27 | $22.44 | $22.49 | $22.43 | $22.44 | $20.55 | 9,287 |
| 2021-09-24 | $22.49 | $22.57 | $22.32 | $22.48 | $20.59 | 5,353 |
| 2021-09-23 | $22.60 | $22.67 | $22.48 | $22.67 | $20.77 | 8,985 |
| 2021-09-22 | $22.54 | $22.62 | $22.33 | $22.60 | $20.70 | 8,619 |
| 2021-09-21 | $22.26 | $22.45 | $22.12 | $22.45 | $20.56 | 12,491 |
| 2021-09-20 | $22.57 | $22.57 | $22.28 | $22.28 | $20.41 | 6,004 |
| 2021-09-17 | $22.70 | $22.70 | $22.18 | $22.69 | $20.78 | 8,800 |
| 2021-09-16 | $22.20 | $22.73 | $22.20 | $22.67 | $20.77 | 19,823 |
| 2021-09-15 | $22.22 | $22.28 | $22.13 | $22.20 | $20.33 | 8,240 |
| 2021-09-14 | $22.27 | $22.27 | $22.03 | $22.22 | $20.35 | 6,610 |
| 2021-09-13 | $22.24 | $22.24 | $22.07 | $22.18 | $20.32 | 15,715 |
| 2021-09-10 | $22.10 | $22.29 | $22.10 | $22.21 | $20.34 | 13,590 |
| 2021-09-09 | $22.07 | $22.07 | $21.95 | $21.99 | $20.14 | 3,865 |
| 2021-09-08 | $22.02 | $22.02 | $21.92 | $21.96 | $20.12 | 2,693 |
| 2021-09-07 | $21.99 | $22.05 | $21.95 | $22.01 | $20.16 | 3,280 |
| 2021-09-03 | $21.96 | $21.96 | $21.94 | $21.95 | $20.10 | 6,652 |
| 2021-09-02 | $21.83 | $22.04 | $21.81 | $21.99 | $20.14 | 28,430 |
| 2021-09-01 | $21.85 | $21.88 | $21.84 | $21.88 | $20.04 | 1,447 |
| 2021-08-31 | $21.76 | $21.93 | $21.76 | $21.81 | $19.98 | 2,286 |
| 2021-08-30 | $21.95 | $21.95 | $21.93 | $21.95 | $20.11 | 7,029 |
| 2021-08-27 | $21.71 | $21.89 | $21.53 | $21.89 | $20.05 | 2,405 |
| 2021-08-26 | $22.01 | $22.10 | $22.00 | $22.07 | $19.84 | 4,919 |
| 2021-08-25 | $22.15 | $22.15 | $21.96 | $22.07 | $19.84 | 4,198 |
| 2021-08-24 | $22.06 | $22.18 | $22.06 | $22.15 | $19.91 | 3,194 |
| 2021-08-23 | $22.12 | $22.15 | $21.96 | $22.05 | $19.82 | 1,896 |
| 2021-08-20 | $21.95 | $22.08 | $21.95 | $22.08 | $19.85 | 2,469 |
| 2021-08-19 | $21.97 | $21.97 | $21.95 | $21.95 | $19.73 | 3,023 |
| 2021-08-18 | $22.06 | $22.06 | $21.91 | $21.97 | $19.75 | 5,184 |
| 2021-08-17 | $22.10 | $22.10 | $21.98 | $22.03 | $19.80 | 3,726 |
| 2021-08-16 | $22.00 | $22.00 | $21.98 | $22.00 | $19.78 | 4,928 |
| 2021-08-13 | $22.09 | $22.15 | $21.97 | $21.97 | $19.75 | 9,688 |
| 2021-08-12 | $22.01 | $22.15 | $21.92 | $21.99 | $19.77 | 10,508 |
| 2021-08-11 | $21.86 | $22.13 | $21.86 | $22.13 | $19.89 | 4,486 |
| 2021-08-10 | $22.09 | $22.15 | $21.92 | $21.93 | $19.71 | 10,229 |
| 2021-08-09 | $22.17 | $22.17 | $21.96 | $21.96 | $19.74 | 2,511 |
| 2021-08-06 | $22.00 | $22.19 | $22.00 | $22.17 | $19.93 | 5,304 |
| 2021-08-05 | $22.10 | $22.15 | $21.93 | $22.14 | $19.90 | 7,566 |
| 2021-08-04 | $22.06 | $22.07 | $21.97 | $21.97 | $19.75 | 2,125 |
| 2021-08-03 | $21.90 | $22.11 | $21.90 | $22.11 | $19.88 | 2,814 |
| 2021-08-02 | $21.96 | $21.96 | $21.90 | $21.94 | $19.72 | 6,007 |
| 2021-07-30 | $22.02 | $22.05 | $21.92 | $21.97 | $19.75 | 6,186 |
| 2021-07-29 | $21.95 | $21.95 | $21.90 | $21.95 | $19.73 | 3,603 |
| 2021-07-28 | $22.10 | $22.10 | $22.10 | $22.10 | $19.87 | 45 |
| 2021-07-27 | $21.92 | $22.10 | $21.91 | $22.10 | $19.87 | 3,086 |
| 2021-07-26 | $22.00 | $22.10 | $21.99 | $22.07 | $19.84 | 1,162 |
| 2021-07-23 | $22.08 | $22.10 | $22.00 | $22.05 | $19.82 | 2,801 |
| 2021-07-22 | $22.01 | $22.10 | $21.91 | $22.10 | $19.87 | 1,855 |
| 2021-07-21 | $22.00 | $22.10 | $22.00 | $22.01 | $19.79 | 3,679 |
| 2021-07-20 | $22.00 | $22.00 | $21.84 | $21.86 | $19.65 | 1,140 |
| 2021-07-19 | $21.86 | $21.96 | $21.63 | $21.85 | $19.64 | 10,192 |
| 2021-07-16 | $22.20 | $22.20 | $21.90 | $21.90 | $19.69 | 3,111 |
| 2021-07-15 | $22.00 | $22.02 | $21.98 | $21.98 | $19.76 | 3,924 |
| 2021-07-14 | $22.13 | $22.16 | $22.02 | $22.02 | $19.80 | 3,384 |
| 2021-07-13 | $22.17 | $22.17 | $22.06 | $22.06 | $19.83 | 2,196 |
| 2021-07-12 | $22.10 | $22.10 | $22.10 | $22.10 | $19.87 | 2,506 |
| 2021-07-09 | $22.04 | $22.07 | $22.00 | $22.07 | $19.84 | 1,108 |
| 2021-07-08 | $22.05 | $22.28 | $22.05 | $22.09 | $19.86 | 3,943 |
| 2021-07-07 | $22.05 | $22.12 | $22.05 | $22.12 | $19.89 | 3,981 |
| 2021-07-06 | $22.10 | $22.15 | $22.00 | $22.07 | $19.84 | 25,554 |
| 2021-07-02 | $22.17 | $22.25 | $22.11 | $22.25 | $20.00 | 6,785 |
| 2021-07-01 | $22.05 | $22.23 | $22.05 | $22.08 | $19.84 | 27,390 |
| 2021-06-30 | $21.99 | $22.22 | $21.99 | $22.04 | $19.81 | 48,372 |
| 2021-06-29 | $22.00 | $22.14 | $21.84 | $22.14 | $19.90 | 14,562 |
| 2021-06-28 | $21.95 | $21.95 | $21.81 | $21.92 | $19.71 | 4,884 |
| 2021-06-25 | $21.98 | $22.00 | $21.86 | $21.86 | $19.66 | 4,538 |
| 2021-06-24 | $21.91 | $21.93 | $21.90 | $21.93 | $19.71 | 4,692 |
| 2021-06-23 | $22.00 | $22.01 | $21.93 | $21.93 | $19.71 | 4,922 |
| 2021-06-22 | $22.23 | $22.23 | $22.00 | $22.00 | $19.78 | 7,712 |
| 2021-06-21 | $22.00 | $22.22 | $22.00 | $22.01 | $19.79 | 8,406 |
| 2021-06-18 | $22.00 | $22.04 | $21.94 | $22.00 | $19.78 | 15,635 |
| 2021-06-17 | $22.23 | $22.23 | $22.00 | $22.01 | $19.79 | 8,227 |
| 2021-06-16 | $21.83 | $22.01 | $21.83 | $22.00 | $19.78 | 8,105 |
| 2021-06-15 | $21.94 | $21.94 | $21.84 | $21.92 | $19.71 | 1,588 |
| 2021-06-14 | $21.93 | $21.93 | $21.76 | $21.92 | $19.71 | 3,363 |
| 2021-06-11 | $21.88 | $21.88 | $21.80 | $21.84 | $19.63 | 5,120 |
| 2021-06-10 | $21.85 | $21.96 | $21.85 | $21.95 | $19.73 | 3,908 |
| 2021-06-09 | $21.85 | $21.92 | $21.82 | $21.85 | $19.64 | 9,412 |
| 2021-06-08 | $21.91 | $21.92 | $21.87 | $21.89 | $19.67 | 9,435 |
| 2021-06-07 | $21.92 | $21.93 | $21.90 | $21.90 | $19.69 | 12,383 |
| 2021-06-04 | $21.96 | $21.98 | $21.91 | $21.91 | $19.69 | 3,217 |
| 2021-06-03 | $21.95 | $21.95 | $21.95 | $21.95 | $19.73 | 1,922 |
| 2021-06-02 | $21.93 | $22.00 | $21.90 | $21.94 | $19.72 | 4,360 |
| 2021-06-01 | $21.88 | $22.00 | $21.88 | $21.93 | $19.71 | 8,338 |
| 2021-05-28 | $21.83 | $21.89 | $21.78 | $21.89 | $19.68 | 11,211 |
| 2021-05-27 | $22.02 | $22.02 | $21.81 | $21.85 | $19.64 | 11,412 |
| 2021-05-26 | $22.10 | $22.10 | $22.01 | $22.02 | $19.79 | 10,382 |
| 2021-05-25 | $22.10 | $22.12 | $22.06 | $22.06 | $19.83 | 4,905 |
| 2021-05-24 | $22.20 | $22.20 | $22.00 | $22.10 | $19.87 | 3,305 |
| 2021-05-21 | $22.10 | $22.12 | $21.88 | $21.93 | $19.71 | 4,787 |
| 2021-05-20 | $22.00 | $22.05 | $22.00 | $22.05 | $19.82 | 2,346 |
| 2021-05-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.78 | 18,252 |
| 2021-05-18 | $21.93 | $21.93 | $21.93 | $21.93 | $19.72 | 340 |
| 2021-05-17 | $22.00 | $22.00 | $21.87 | $21.92 | $19.71 | 3,493 |
| 2021-05-14 | $22.10 | $22.10 | $22.00 | $22.00 | $19.78 | 2,753 |
| 2021-05-13 | $22.08 | $22.10 | $21.89 | $21.89 | $19.68 | 5,931 |
| 2021-05-12 | $22.24 | $22.24 | $21.83 | $21.86 | $19.65 | 18,531 |
| 2021-05-11 | $22.10 | $22.10 | $21.93 | $22.10 | $19.87 | 8,011 |
| 2021-05-10 | $22.10 | $22.10 | $22.10 | $22.10 | $19.87 | 1,812 |
| 2021-05-07 | $21.97 | $21.97 | $21.97 | $21.97 | $19.75 | 216 |
| 2021-05-06 | $21.96 | $21.99 | $21.96 | $21.97 | $19.75 | 909 |
| 2021-05-05 | $22.10 | $22.10 | $22.08 | $22.10 | $19.87 | 510 |
| 2021-05-04 | $22.01 | $22.10 | $22.01 | $22.10 | $19.87 | 963 |
| 2021-05-03 | $22.22 | $22.22 | $21.98 | $21.98 | $19.76 | 4,584 |
| 2021-04-30 | $21.90 | $22.15 | $21.90 | $22.15 | $19.91 | 2,950 |
| 2021-04-29 | $22.08 | $22.09 | $21.93 | $21.93 | $19.71 | 3,892 |
| 2021-04-28 | $21.97 | $22.13 | $21.93 | $21.93 | $19.71 | 4,730 |
| 2021-04-27 | $22.01 | $22.18 | $21.93 | $21.96 | $19.74 | 2,156 |
| 2021-04-26 | $21.72 | $22.16 | $21.72 | $22.16 | $19.92 | 2,096 |
| 2021-04-23 | $22.00 | $22.00 | $21.79 | $21.94 | $19.72 | 16,652 |
| 2021-04-22 | $21.78 | $22.00 | $21.78 | $22.00 | $19.78 | 1,550 |
| 2021-04-21 | $21.79 | $21.80 | $21.77 | $21.79 | $19.59 | 8,740 |
| 2021-04-20 | $21.79 | $21.80 | $21.78 | $21.79 | $19.59 | 2,579 |
| 2021-04-19 | $21.75 | $21.75 | $21.74 | $21.75 | $19.55 | 8,729 |
| 2021-04-16 | $21.88 | $21.91 | $21.74 | $21.91 | $19.70 | 4,550 |
| 2021-04-15 | $21.74 | $21.74 | $21.74 | $21.74 | $19.54 | 630 |
| 2021-04-14 | $21.74 | $21.75 | $21.74 | $21.74 | $19.54 | 5,548 |
| 2021-04-13 | $21.74 | $21.74 | $21.70 | $21.74 | $19.54 | 7,481 |
| 2021-04-12 | $21.75 | $21.75 | $21.70 | $21.70 | $19.51 | 5,438 |
| 2021-04-09 | $21.69 | $21.69 | $21.68 | $21.69 | $19.50 | 1,408 |
| 2021-04-08 | $21.75 | $21.75 | $21.60 | $21.71 | $19.52 | 5,114 |
| 2021-04-07 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 378 |
| 2021-04-06 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 856 |
| 2021-04-05 | $21.75 | $21.75 | $21.65 | $21.65 | $19.46 | 2,089 |
| 2021-04-01 | $21.61 | $21.70 | $21.45 | $21.70 | $19.50 | 3,127 |
| 2021-03-31 | $21.64 | $21.70 | $21.59 | $21.59 | $19.41 | 1,931 |
| 2021-03-30 | $21.59 | $21.61 | $21.59 | $21.59 | $19.41 | 11,812 |
| 2021-03-29 | $21.52 | $21.59 | $21.52 | $21.59 | $19.41 | 3,279 |
| 2021-03-26 | $21.49 | $21.52 | $21.49 | $21.52 | $19.34 | 1,133 |
| 2021-03-25 | $21.59 | $21.72 | $21.45 | $21.47 | $19.30 | 6,377 |
| 2021-03-24 | $21.48 | $21.52 | $21.45 | $21.52 | $19.35 | 6,646 |
| 2021-03-23 | $21.43 | $21.46 | $21.30 | $21.45 | $19.28 | 2,694 |
| 2021-03-22 | $21.35 | $21.48 | $21.34 | $21.48 | $19.31 | 1,529 |
| 2021-03-19 | $21.03 | $21.39 | $21.03 | $21.25 | $19.10 | 16,061 |
| 2021-03-18 | $21.50 | $21.50 | $21.40 | $21.43 | $19.27 | 7,637 |
| 2021-03-17 | $21.21 | $21.48 | $21.21 | $21.48 | $19.31 | 736 |
| 2021-03-16 | $21.00 | $21.45 | $20.97 | $21.40 | $19.24 | 16,091 |
| 2021-03-15 | $20.94 | $20.95 | $20.94 | $20.95 | $18.83 | 852 |
| 2021-03-12 | $20.95 | $20.95 | $20.85 | $20.85 | $18.74 | 546 |
| 2021-03-11 | $20.85 | $20.95 | $20.85 | $20.88 | $18.77 | 1,762 |
| 2021-03-10 | $21.10 | $21.10 | $20.85 | $20.85 | $18.74 | 3,515 |
| 2021-03-09 | $20.95 | $21.00 | $20.89 | $21.00 | $18.88 | 13,748 |
| 2021-03-08 | $20.65 | $20.91 | $20.65 | $20.89 | $18.78 | 1,299 |
| 2021-03-05 | $20.62 | $20.76 | $20.50 | $20.76 | $18.66 | 3,043 |
| 2021-03-04 | $20.85 | $21.00 | $20.60 | $21.00 | $18.88 | 31,762 |
| 2021-03-03 | $20.95 | $21.00 | $20.91 | $20.91 | $18.80 | 3,781 |
| 2021-03-02 | $20.95 | $20.95 | $20.90 | $20.90 | $18.79 | 1,407 |
| 2021-03-01 | $21.08 | $21.08 | $20.80 | $20.90 | $18.79 | 2,558 |
| 2021-02-26 | $20.90 | $20.90 | $20.90 | $20.90 | $18.79 | 1,290 |
| 2021-02-25 | $20.92 | $21.15 | $20.90 | $20.91 | $18.80 | 17,322 |
| 2021-02-24 | $21.37 | $21.37 | $21.15 | $21.18 | $19.04 | 7,442 |
| 2021-02-23 | $21.12 | $21.57 | $21.12 | $21.35 | $19.19 | 3,993 |
| 2021-02-22 | $21.50 | $21.50 | $21.14 | $21.32 | $19.17 | 3,373 |
| 2021-02-19 | $21.42 | $21.42 | $21.16 | $21.40 | $19.24 | 2,980 |
| 2021-02-18 | $21.30 | $21.30 | $21.15 | $21.15 | $19.01 | 1,202 |
| 2021-02-17 | $21.73 | $21.73 | $21.14 | $21.15 | $19.01 | 7,522 |
| 2021-02-16 | $21.34 | $21.43 | $21.34 | $21.34 | $19.18 | 5,215 |
| 2021-02-12 | $21.32 | $21.41 | $21.20 | $21.34 | $19.18 | 6,525 |
| 2021-02-11 | $21.56 | $21.56 | $21.38 | $21.52 | $19.35 | 3,906 |
| 2021-02-10 | $21.38 | $21.38 | $21.35 | $21.38 | $19.22 | 4,991 |
| 2021-02-09 | $21.17 | $21.50 | $21.17 | $21.41 | $19.25 | 16,198 |
| 2021-02-08 | $21.05 | $21.32 | $21.05 | $21.29 | $19.14 | 15,032 |
| 2021-02-05 | $21.11 | $21.15 | $21.11 | $21.15 | $19.01 | 609 |
| 2021-02-04 | $21.02 | $21.32 | $21.00 | $21.21 | $19.07 | 5,008 |
| 2021-02-03 | $21.15 | $21.23 | $21.07 | $21.10 | $18.97 | 11,081 |
| 2021-02-02 | $21.19 | $21.22 | $21.00 | $21.00 | $18.88 | 22,082 |
| 2021-02-01 | $20.73 | $21.17 | $20.73 | $21.00 | $18.88 | 4,580 |
| 2021-01-29 | $20.97 | $21.03 | $20.82 | $21.00 | $18.88 | 18,615 |
| 2021-01-28 | $20.75 | $21.03 | $20.75 | $20.98 | $18.86 | 56,966 |
| 2021-01-27 | $21.10 | $21.10 | $20.60 | $20.68 | $18.59 | 23,432 |
| 2021-01-26 | $21.15 | $21.19 | $21.08 | $21.19 | $19.05 | 17,130 |
| 2021-01-25 | $21.20 | $21.21 | $21.15 | $21.15 | $19.01 | 1,501 |
| 2021-01-22 | $21.08 | $21.30 | $21.00 | $21.25 | $19.11 | 8,789 |
| 2021-01-21 | $21.34 | $21.34 | $21.15 | $21.32 | $19.17 | 4,869 |
| 2021-01-20 | $21.18 | $21.32 | $21.18 | $21.27 | $19.12 | 12,337 |
| 2021-01-19 | $21.04 | $21.21 | $21.03 | $21.18 | $19.04 | 13,633 |
| 2021-01-15 | $21.10 | $21.19 | $21.04 | $21.04 | $18.91 | 40,441 |
| 2021-01-14 | $21.15 | $21.20 | $21.10 | $21.13 | $19.00 | 9,384 |
| 2021-01-13 | $21.19 | $21.19 | $21.12 | $21.12 | $18.99 | 2,544 |
| 2021-01-12 | $21.02 | $21.02 | $21.00 | $21.00 | $18.88 | 5,623 |
| 2021-01-11 | $21.10 | $21.10 | $21.00 | $21.02 | $18.90 | 2,483 |
| 2021-01-08 | $20.75 | $21.10 | $20.75 | $21.01 | $18.89 | 3,314 |
| 2021-01-07 | $21.09 | $21.14 | $21.08 | $21.09 | $18.96 | 2,490 |
| 2021-01-06 | $21.20 | $21.24 | $20.90 | $21.00 | $18.88 | 45,247 |
| 2021-01-05 | $20.85 | $21.17 | $20.71 | $21.17 | $19.03 | 10,255 |
| 2021-01-04 | $20.81 | $20.81 | $20.50 | $20.81 | $18.71 | 31,855 |
| 2020-12-31 | $20.69 | $20.74 | $20.58 | $20.63 | $18.55 | 79,468 |
| 2020-12-30 | $20.47 | $20.72 | $20.47 | $20.62 | $18.54 | 19,439 |
| 2020-12-29 | $21.00 | $21.00 | $20.46 | $20.59 | $18.51 | 12,335 |
| 2020-12-28 | $20.78 | $20.95 | $20.78 | $20.90 | $18.79 | 13,345 |
| 2020-12-24 | $20.68 | $20.68 | $20.52 | $20.68 | $18.59 | 2,016 |
| 2020-12-23 | $20.84 | $20.84 | $20.50 | $20.68 | $18.59 | 8,386 |
| 2020-12-22 | $20.92 | $20.92 | $20.61 | $20.63 | $18.55 | 16,673 |
| 2020-12-21 | $20.74 | $20.80 | $20.66 | $20.77 | $18.67 | 3,122 |
| 2020-12-18 | $20.50 | $20.73 | $20.47 | $20.73 | $18.64 | 28,660 |
| 2020-12-17 | $20.51 | $20.53 | $20.30 | $20.38 | $18.32 | 7,819 |
| 2020-12-16 | $20.97 | $20.97 | $20.24 | $20.51 | $18.44 | 8,992 |
| 2020-12-15 | $20.61 | $20.95 | $20.61 | $20.84 | $18.73 | 8,176 |
| 2020-12-14 | $20.73 | $20.74 | $20.48 | $20.54 | $18.47 | 4,458 |
| 2020-12-11 | $20.25 | $20.42 | $20.23 | $20.34 | $18.29 | 4,808 |
| 2020-12-10 | $20.26 | $20.56 | $20.24 | $20.56 | $18.48 | 63,156 |
| 2020-12-09 | $20.60 | $20.60 | $20.43 | $20.48 | $18.41 | 6,126 |
| 2020-12-08 | $20.44 | $20.50 | $20.42 | $20.45 | $18.38 | 7,149 |
| 2020-12-07 | $20.35 | $20.38 | $20.00 | $20.32 | $18.27 | 10,209 |
| 2020-12-04 | $20.28 | $20.33 | $20.00 | $20.29 | $18.24 | 3,806 |
| 2020-12-03 | $20.09 | $20.23 | $20.09 | $20.15 | $18.11 | 15,908 |
| 2020-12-02 | $20.23 | $20.31 | $19.81 | $20.23 | $18.19 | 4,324 |
| 2020-12-01 | $19.98 | $20.34 | $19.98 | $20.16 | $18.12 | 13,858 |
| 2020-11-30 | $20.18 | $20.34 | $19.91 | $20.08 | $18.05 | 10,135 |
| 2020-11-27 | $20.02 | $20.05 | $18.76 | $20.05 | $18.02 | 8,609 |
| 2020-11-25 | $20.25 | $20.50 | $20.21 | $20.21 | $18.17 | 22,349 |
| 2020-11-24 | $19.96 | $20.47 | $19.96 | $20.35 | $18.29 | 47,879 |
| 2020-11-23 | $20.00 | $20.01 | $19.97 | $20.00 | $17.98 | 28,430 |
| 2020-11-20 | $20.00 | $20.00 | $19.92 | $20.00 | $17.98 | 22,023 |
| 2020-11-19 | $19.96 | $20.00 | $19.85 | $19.99 | $17.97 | 18,596 |
| 2020-11-18 | $20.00 | $20.00 | $19.96 | $19.98 | $17.96 | 18,995 |
| 2020-11-17 | $19.75 | $20.00 | $19.75 | $19.94 | $17.93 | 18,623 |
| 2020-11-16 | $20.00 | $20.03 | $19.92 | $20.00 | $17.98 | 120,535 |
| 2020-11-13 | $19.75 | $20.00 | $19.75 | $20.00 | $17.98 | 4,512 |
| 2020-11-12 | $19.93 | $19.94 | $19.81 | $19.85 | $17.84 | 4,572 |
| 2020-11-11 | $19.80 | $20.00 | $19.69 | $20.00 | $17.98 | 8,850 |
| 2020-11-10 | $20.17 | $20.17 | $19.70 | $19.87 | $17.86 | 7,693 |
| 2020-11-09 | $19.63 | $20.00 | $19.63 | $20.00 | $17.98 | 9,359 |
| 2020-11-06 | $19.61 | $19.85 | $19.40 | $19.85 | $17.84 | 4,105 |
| 2020-11-05 | $19.83 | $19.83 | $19.50 | $19.59 | $17.61 | 1,634 |
| 2020-11-04 | $19.81 | $19.90 | $19.81 | $19.90 | $17.89 | 1,251 |
| 2020-11-03 | $19.56 | $19.56 | $19.49 | $19.50 | $17.53 | 1,051 |
| 2020-11-02 | $18.44 | $19.33 | $18.39 | $19.10 | $17.17 | 3,590 |
| 2020-10-30 | $19.33 | $19.39 | $19.30 | $19.36 | $17.40 | 1,819 |
| 2020-10-29 | $18.95 | $19.64 | $18.95 | $19.51 | $17.54 | 2,101 |
| 2020-10-28 | $19.57 | $19.57 | $19.27 | $19.27 | $17.32 | 1,505 |
| 2020-10-27 | $19.66 | $19.66 | $19.66 | $19.66 | $17.67 | 100 |
| 2020-10-26 | $19.85 | $19.88 | $19.77 | $19.77 | $17.77 | 18,029 |
| 2020-10-23 | $19.92 | $19.92 | $19.88 | $19.92 | $17.91 | 1,432 |
| 2020-10-22 | $19.85 | $19.90 | $19.85 | $19.85 | $17.84 | 56,586 |
| 2020-10-21 | $19.86 | $19.86 | $19.83 | $19.85 | $17.84 | 3,345 |
| 2020-10-20 | $19.90 | $19.95 | $19.90 | $19.90 | $17.89 | 4,804 |
| 2020-10-19 | $19.95 | $19.95 | $19.83 | $19.85 | $17.84 | 4,379 |
| 2020-10-16 | $19.73 | $19.80 | $19.73 | $19.76 | $17.76 | 868 |
| 2020-10-15 | $19.82 | $20.00 | $19.78 | $20.00 | $17.98 | 4,399 |
| 2020-10-14 | $19.66 | $19.90 | $19.66 | $19.86 | $17.85 | 3,379 |
| 2020-10-13 | $19.88 | $19.98 | $19.88 | $19.98 | $17.96 | 1,109 |
| 2020-10-12 | $19.91 | $20.00 | $19.62 | $19.93 | $17.91 | 12,158 |
| 2020-10-09 | $19.87 | $19.97 | $19.86 | $19.97 | $17.95 | 4,611 |
| 2020-10-08 | $19.88 | $19.93 | $19.85 | $19.93 | $17.92 | 5,277 |
| 2020-10-07 | $20.00 | $20.00 | $19.92 | $19.92 | $17.91 | 3,758 |
| 2020-10-06 | $20.00 | $20.00 | $19.95 | $19.96 | $17.94 | 5,284 |
| 2020-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.98 | 3,435 |
| 2020-10-02 | $19.80 | $20.00 | $19.80 | $20.00 | $17.98 | 1,329 |
| 2020-10-01 | $19.93 | $20.00 | $19.89 | $19.99 | $17.97 | 5,178 |
| 2020-09-30 | $19.94 | $19.97 | $19.85 | $19.85 | $17.84 | 2,929 |
| 2020-09-29 | $19.90 | $19.97 | $19.90 | $19.97 | $17.95 | 1,390 |
| 2020-09-28 | $19.92 | $19.98 | $19.86 | $19.98 | $17.96 | 5,005 |
| 2020-09-25 | $19.76 | $19.86 | $19.65 | $19.69 | $17.70 | 4,266 |
| 2020-09-24 | $19.76 | $19.87 | $19.60 | $19.68 | $17.69 | 7,199 |
| 2020-09-23 | $19.90 | $19.90 | $19.72 | $19.76 | $17.76 | 3,428 |
| 2020-09-22 | $19.91 | $20.00 | $19.91 | $20.00 | $17.98 | 1,973 |
| 2020-09-21 | $20.00 | $20.00 | $19.94 | $19.94 | $17.93 | 1,763 |
| 2020-09-18 | $19.79 | $20.00 | $19.60 | $20.00 | $17.98 | 1,525 |
| 2020-09-17 | $19.54 | $19.84 | $19.54 | $19.84 | $17.84 | 2,140 |
| 2020-09-16 | $19.65 | $19.88 | $19.65 | $19.88 | $17.87 | 728 |
| 2020-09-15 | $19.70 | $19.88 | $19.70 | $19.88 | $17.87 | 2,951 |
| 2020-09-14 | $20.00 | $20.00 | $19.88 | $19.88 | $17.87 | 3,013 |
| 2020-09-11 | $19.65 | $19.67 | $19.49 | $19.64 | $17.66 | 2,465 |
| 2020-09-10 | $19.80 | $19.88 | $19.70 | $19.86 | $17.85 | 3,562 |
| 2020-09-09 | $19.45 | $19.65 | $19.45 | $19.65 | $17.66 | 1,182 |
| 2020-09-08 | $19.43 | $19.48 | $19.30 | $19.43 | $17.47 | 5,538 |
| 2020-09-04 | $19.60 | $19.60 | $19.25 | $19.45 | $17.49 | 6,274 |
| 2020-09-03 | $19.58 | $19.61 | $19.56 | $19.61 | $17.63 | 3,009 |
| 2020-09-02 | $19.82 | $19.82 | $19.60 | $19.60 | $17.62 | 1,873 |
| 2020-09-01 | $19.78 | $19.80 | $19.63 | $19.63 | $17.65 | 1,192 |
| 2020-08-31 | $19.68 | $20.00 | $19.60 | $20.00 | $17.98 | 3,186 |
| 2020-08-28 | $19.74 | $19.78 | $19.46 | $19.64 | $17.66 | 6,502 |
| 2020-08-27 | $20.00 | $20.00 | $19.79 | $19.94 | $17.93 | 6,824 |
| 2020-08-26 | $20.00 | $20.17 | $19.67 | $20.04 | $17.65 | 10,035 |
| 2020-08-25 | $20.22 | $20.22 | $20.06 | $20.10 | $17.70 | 3,612 |
| 2020-08-24 | $20.00 | $20.21 | $20.00 | $20.10 | $17.70 | 142,162 |
| 2020-08-21 | $20.20 | $20.20 | $19.86 | $20.00 | $17.61 | 4,219 |
| 2020-08-20 | $20.17 | $20.17 | $19.89 | $20.00 | $17.61 | 50,870 |
| 2020-08-19 | $20.20 | $20.20 | $20.00 | $20.00 | $17.61 | 6,330 |
| 2020-08-18 | $20.10 | $20.20 | $20.10 | $20.20 | $17.79 | 5,897 |
| 2020-08-17 | $20.00 | $20.00 | $19.87 | $20.00 | $17.61 | 34,948 |
| 2020-08-14 | $19.95 | $20.00 | $19.89 | $20.00 | $17.61 | 3,266 |
| 2020-08-13 | $19.82 | $19.87 | $19.35 | $19.77 | $17.41 | 9,806 |
| 2020-08-12 | $19.18 | $19.78 | $19.14 | $19.78 | $17.42 | 847 |
| 2020-08-11 | $19.99 | $20.00 | $19.86 | $19.86 | $17.49 | 6,800 |
| 2020-08-10 | $19.94 | $20.00 | $19.74 | $19.78 | $17.42 | 4,107 |
| 2020-08-07 | $19.60 | $19.88 | $19.52 | $19.82 | $17.46 | 1,417 |
| 2020-08-06 | $19.25 | $19.70 | $19.24 | $19.44 | $17.12 | 2,998 |
| 2020-08-05 | $19.16 | $19.56 | $19.01 | $19.18 | $16.89 | 6,645 |
| 2020-08-04 | $19.99 | $19.99 | $18.81 | $19.15 | $16.87 | 10,009 |
| 2020-08-03 | $19.14 | $19.91 | $19.14 | $19.91 | $17.53 | 2,641 |
| 2020-07-31 | $19.65 | $20.00 | $19.04 | $19.68 | $17.33 | 9,483 |
| 2020-07-30 | $19.50 | $19.50 | $19.18 | $19.39 | $17.08 | 1,684 |
| 2020-07-29 | $19.11 | $19.42 | $19.10 | $19.42 | $17.10 | 31,361 |
| 2020-07-28 | $19.22 | $19.23 | $19.13 | $19.13 | $16.85 | 1,382 |
| 2020-07-27 | $19.15 | $19.20 | $19.02 | $19.02 | $16.75 | 2,059 |
| 2020-07-24 | $18.99 | $18.99 | $18.99 | $18.99 | $16.72 | 0 |
| 2020-07-23 | $18.59 | $19.21 | $18.59 | $18.99 | $16.72 | 3,584 |
| 2020-07-22 | $18.25 | $18.61 | $18.25 | $18.42 | $16.22 | 9,429 |
| 2020-07-21 | $18.31 | $18.37 | $18.22 | $18.31 | $16.13 | 3,683 |
| 2020-07-20 | $18.66 | $18.66 | $18.25 | $18.25 | $16.07 | 7,057 |
| 2020-07-17 | $18.80 | $18.80 | $18.66 | $18.67 | $16.44 | 1,768 |
| 2020-07-16 | $18.80 | $18.80 | $18.71 | $18.71 | $16.48 | 1,000 |
| 2020-07-15 | $18.47 | $18.47 | $18.30 | $18.47 | $16.27 | 2,092 |
| 2020-07-14 | $18.80 | $18.80 | $18.65 | $18.80 | $16.56 | 193,438 |
| 2020-07-13 | $18.88 | $18.88 | $18.75 | $18.82 | $16.57 | 5,568 |
| 2020-07-10 | $19.17 | $19.17 | $18.91 | $19.08 | $16.80 | 1,436 |
| 2020-07-09 | $19.06 | $19.07 | $19.00 | $19.01 | $16.74 | 1,571 |
| 2020-07-08 | $19.03 | $19.03 | $18.95 | $18.95 | $16.69 | 1,626 |
| 2020-07-07 | $19.10 | $19.10 | $18.97 | $18.99 | $16.72 | 3,590 |
| 2020-07-06 | $19.11 | $19.11 | $19.11 | $19.11 | $16.83 | 206 |
| 2020-07-02 | $19.20 | $19.20 | $18.95 | $19.20 | $16.91 | 2,327 |
| 2020-07-01 | $19.25 | $19.25 | $19.09 | $19.20 | $16.91 | 15,567 |
| 2020-06-30 | $19.00 | $19.25 | $19.00 | $19.25 | $16.95 | 3,162 |
| 2020-06-29 | $19.17 | $19.22 | $18.88 | $18.89 | $16.64 | 4,233 |
| 2020-06-26 | $19.06 | $19.16 | $18.90 | $18.99 | $16.72 | 2,622 |
| 2020-06-25 | $19.43 | $19.43 | $19.05 | $19.14 | $16.86 | 3,038 |
| 2020-06-24 | $19.54 | $19.54 | $19.54 | $19.54 | $17.21 | 27 |
| 2020-06-23 | $19.41 | $19.55 | $19.41 | $19.54 | $17.21 | 3,650 |
| 2020-06-22 | $19.35 | $19.35 | $19.35 | $19.35 | $17.04 | 250 |
| 2020-06-19 | $19.42 | $19.42 | $19.42 | $19.42 | $17.10 | 40 |
| 2020-06-18 | $19.95 | $19.95 | $19.37 | $19.42 | $17.10 | 20,172 |
| 2020-06-17 | $19.59 | $19.73 | $19.24 | $19.73 | $17.38 | 3,960 |
| 2020-06-16 | $20.25 | $20.25 | $19.30 | $19.75 | $17.39 | 2,621 |
| 2020-06-15 | $19.56 | $19.56 | $19.56 | $19.56 | $17.23 | 489 |
| 2020-06-12 | $19.61 | $19.61 | $19.61 | $19.61 | $17.27 | 0 |
| 2020-06-11 | $19.66 | $19.66 | $19.61 | $19.61 | $17.27 | 1,208 |
| 2020-06-10 | $19.78 | $19.80 | $19.78 | $19.79 | $17.43 | 870 |
| 2020-06-09 | $20.00 | $20.01 | $19.80 | $19.80 | $17.44 | 2,184 |
| 2020-06-08 | $19.50 | $19.95 | $19.18 | $19.95 | $17.57 | 4,811 |
| 2020-06-05 | $19.82 | $20.25 | $19.44 | $20.25 | $17.83 | 10,169 |
| 2020-06-04 | $20.39 | $20.39 | $20.20 | $20.25 | $17.83 | 4,460 |
| 2020-06-03 | $19.58 | $20.41 | $19.58 | $20.41 | $17.97 | 4,660 |
| 2020-06-02 | $20.19 | $20.40 | $19.80 | $19.80 | $17.44 | 1,168 |
| 2020-06-01 | $20.00 | $20.20 | $18.78 | $20.20 | $17.79 | 6,668 |
| 2020-05-29 | $19.30 | $21.00 | $19.19 | $20.88 | $18.39 | 36,320 |
| 2020-05-28 | $20.16 | $20.38 | $19.81 | $20.34 | $17.91 | 2,048 |
| 2020-05-27 | $18.74 | $20.75 | $18.74 | $20.75 | $17.91 | 2,794 |
| 2020-05-26 | $20.00 | $20.38 | $19.73 | $20.16 | $17.40 | 2,802 |
| 2020-05-22 | $20.00 | $20.93 | $19.33 | $20.00 | $17.26 | 3,326 |
| 2020-05-21 | $18.75 | $19.27 | $18.29 | $19.27 | $16.63 | 5,319 |
| 2020-05-20 | $18.70 | $18.70 | $18.68 | $18.68 | $16.12 | 1,618 |
| 2020-05-19 | $18.10 | $18.84 | $18.01 | $18.74 | $16.17 | 3,281 |
| 2020-05-18 | $16.50 | $18.08 | $16.50 | $18.08 | $15.61 | 13,547 |
| 2020-05-15 | $17.35 | $17.35 | $17.35 | $17.35 | $14.98 | 0 |
| 2020-05-14 | $17.35 | $17.35 | $17.35 | $17.35 | $14.98 | 5 |
| 2020-05-13 | $17.35 | $17.35 | $17.35 | $17.35 | $14.98 | 122 |
| 2020-05-12 | $16.50 | $17.35 | $16.50 | $17.35 | $14.98 | 635 |
| 2020-05-11 | $17.21 | $17.43 | $17.21 | $17.25 | $14.89 | 10,134 |
| 2020-05-08 | $16.75 | $17.00 | $16.75 | $16.85 | $14.54 | 1,900 |
| 2020-05-07 | $17.00 | $17.00 | $16.51 | $16.75 | $14.46 | 3,057 |
| 2020-05-06 | $17.00 | $17.00 | $16.70 | $16.99 | $14.66 | 4,405 |
| 2020-05-05 | $17.34 | $17.34 | $16.57 | $16.57 | $14.30 | 6,877 |
| 2020-05-04 | $16.70 | $16.70 | $16.70 | $16.70 | $14.41 | 5 |
| 2020-05-01 | $17.10 | $17.19 | $16.50 | $16.70 | $14.41 | 2,859 |
| 2020-04-30 | $17.60 | $17.75 | $16.98 | $16.98 | $14.66 | 5,791 |
| 2020-04-29 | $17.30 | $17.30 | $17.22 | $17.30 | $14.93 | 10,301 |
| 2020-04-28 | $17.30 | $17.40 | $17.30 | $17.39 | $15.01 | 2,022 |
| 2020-04-27 | $17.19 | $17.64 | $17.00 | $17.30 | $14.93 | 24,160 |
| 2020-04-24 | $17.00 | $17.00 | $17.00 | $17.00 | $14.67 | 126 |
| 2020-04-23 | $16.50 | $16.50 | $16.50 | $16.50 | $14.24 | 445 |
| 2020-04-22 | $16.83 | $16.84 | $16.50 | $16.50 | $14.24 | 1,559 |
| 2020-04-21 | $16.76 | $16.76 | $16.66 | $16.66 | $14.38 | 1,189 |
| 2020-04-20 | $16.75 | $16.75 | $16.75 | $16.75 | $14.46 | 0 |
| 2020-04-17 | $17.34 | $17.34 | $16.75 | $16.75 | $14.46 | 4,525 |
| 2020-04-16 | $17.00 | $17.00 | $15.81 | $16.50 | $14.24 | 9,458 |
| 2020-04-15 | $17.00 | $17.00 | $16.10 | $17.00 | $14.67 | 5,318 |
| 2020-04-14 | $16.94 | $16.94 | $16.92 | $16.92 | $14.60 | 782 |
| 2020-04-13 | $16.99 | $16.99 | $16.45 | $16.45 | $14.20 | 1,048 |
| 2020-04-09 | $17.91 | $17.91 | $16.93 | $16.93 | $14.61 | 7,378 |
| 2020-04-08 | $16.25 | $17.00 | $16.25 | $17.00 | $14.67 | 2,895 |
| 2020-04-07 | $16.67 | $16.67 | $16.16 | $16.50 | $14.24 | 1,619 |
| 2020-04-06 | $15.69 | $16.00 | $15.49 | $15.84 | $13.67 | 65,212 |
| 2020-04-03 | $15.50 | $16.00 | $15.50 | $16.00 | $13.81 | 8,491 |
| 2020-04-02 | $15.00 | $16.00 | $15.00 | $16.00 | $13.81 | 4,381 |
| 2020-04-01 | $16.20 | $16.20 | $14.45 | $15.73 | $13.58 | 9,308 |
| 2020-03-31 | $16.20 | $17.18 | $16.10 | $16.85 | $14.54 | 12,512 |
| 2020-03-30 | $16.00 | $16.25 | $15.75 | $16.25 | $14.03 | 9,105 |
| 2020-03-27 | $15.52 | $15.73 | $15.52 | $15.73 | $13.58 | 2,193 |
| 2020-03-26 | $15.25 | $16.60 | $15.25 | $16.00 | $13.81 | 5,548 |
| 2020-03-25 | $14.19 | $15.39 | $14.19 | $15.25 | $13.16 | 10,808 |
| 2020-03-24 | $13.60 | $14.98 | $12.99 | $14.98 | $12.93 | 4,743 |
| 2020-03-23 | $12.75 | $14.57 | $12.75 | $13.50 | $11.65 | 34,116 |
| 2020-03-20 | $14.53 | $15.06 | $14.00 | $14.00 | $12.08 | 8,553 |
| 2020-03-19 | $12.50 | $14.10 | $10.89 | $14.03 | $12.11 | 37,246 |
| 2020-03-18 | $15.26 | $16.41 | $12.59 | $13.75 | $11.87 | 21,380 |
| 2020-03-17 | $17.93 | $18.00 | $16.26 | $17.45 | $15.06 | 12,140 |
| 2020-03-16 | $17.58 | $17.83 | $16.36 | $16.50 | $14.24 | 23,146 |
| 2020-03-13 | $16.92 | $18.14 | $16.57 | $18.08 | $15.61 | 9,862 |
| 2020-03-12 | $19.40 | $19.40 | $16.22 | $17.11 | $14.77 | 30,628 |
| 2020-03-11 | $20.00 | $20.10 | $19.54 | $19.90 | $17.18 | 3,550 |
| 2020-03-10 | $20.12 | $20.40 | $19.95 | $20.04 | $17.30 | 16,255 |
| 2020-03-09 | $20.89 | $20.89 | $19.50 | $20.60 | $17.78 | 9,971 |
| 2020-03-06 | $21.45 | $21.45 | $20.77 | $21.08 | $18.19 | 5,264 |
| 2020-03-05 | $20.96 | $21.60 | $20.95 | $21.34 | $18.42 | 7,109 |
| 2020-03-04 | $21.51 | $21.51 | $20.35 | $20.35 | $17.56 | 965 |
| 2020-03-03 | $21.35 | $21.39 | $21.01 | $21.11 | $18.22 | 16,330 |
| 2020-03-02 | $21.30 | $21.85 | $21.01 | $21.01 | $18.13 | 4,953 |
| 2020-02-28 | $21.00 | $21.25 | $20.96 | $21.15 | $18.26 | 11,423 |
| 2020-02-27 | $21.00 | $21.14 | $20.60 | $21.10 | $18.21 | 6,631 |
| 2020-02-26 | $21.15 | $21.35 | $21.15 | $21.35 | $18.07 | 20,448 |
| 2020-02-25 | $21.38 | $21.50 | $21.25 | $21.32 | $18.05 | 19,348 |
| 2020-02-24 | $20.84 | $21.44 | $19.64 | $21.25 | $17.99 | 7,523 |
| 2020-02-21 | $21.73 | $21.73 | $21.55 | $21.59 | $18.28 | 1,762 |
| 2020-02-20 | $21.55 | $21.60 | $21.50 | $21.60 | $18.28 | 1,974 |
| 2020-02-19 | $21.65 | $21.76 | $21.61 | $21.76 | $18.42 | 4,152 |
| 2020-02-18 | $21.50 | $21.67 | $21.50 | $21.67 | $18.34 | 6,910 |
| 2020-02-14 | $21.60 | $21.65 | $21.50 | $21.62 | $18.30 | 77,347 |
| 2020-02-13 | $21.73 | $21.73 | $21.65 | $21.65 | $18.33 | 26,136 |
| 2020-02-12 | $21.97 | $22.00 | $21.66 | $21.66 | $18.34 | 9,334 |
| 2020-02-11 | $21.65 | $21.77 | $21.65 | $21.77 | $18.43 | 294 |
| 2020-02-10 | $21.50 | $21.75 | $21.50 | $21.75 | $18.41 | 1,447 |
| 2020-02-07 | $21.57 | $21.78 | $21.57 | $21.57 | $18.26 | 48,359 |
| 2020-02-06 | $21.84 | $21.85 | $21.05 | $21.49 | $18.19 | 16,946 |
| 2020-02-05 | $21.35 | $21.56 | $21.35 | $21.51 | $18.21 | 17,977 |
| 2020-02-04 | $20.53 | $21.41 | $20.53 | $21.04 | $17.81 | 34,679 |
| 2020-02-03 | $20.00 | $20.50 | $20.00 | $20.50 | $17.35 | 10,274 |
| 2020-01-31 | $19.68 | $19.95 | $19.64 | $19.95 | $16.89 | 7,780 |
| 2020-01-30 | $19.38 | $19.41 | $19.28 | $19.41 | $16.43 | 5,143 |
| 2020-01-29 | $19.12 | $19.35 | $19.12 | $19.25 | $16.30 | 6,788 |
| 2020-01-28 | $19.35 | $19.40 | $19.34 | $19.40 | $16.42 | 3,407 |
| 2020-01-27 | $18.79 | $19.75 | $18.79 | $19.35 | $16.38 | 2,300 |
| 2020-01-24 | $19.25 | $19.42 | $19.25 | $19.29 | $16.33 | 1,998 |
| 2020-01-23 | $19.58 | $19.60 | $19.24 | $19.60 | $16.59 | 2,969 |
| 2020-01-22 | $19.55 | $19.60 | $19.55 | $19.60 | $16.59 | 3,648 |
| 2020-01-21 | $19.60 | $19.60 | $19.52 | $19.53 | $16.53 | 2,030 |
| 2020-01-17 | $19.46 | $19.46 | $19.46 | $19.46 | $16.47 | 456 |
| 2020-01-16 | $19.51 | $19.58 | $19.21 | $19.47 | $16.48 | 7,968 |
| 2020-01-15 | $19.53 | $19.59 | $19.50 | $19.50 | $16.51 | 904 |
| 2020-01-14 | $19.58 | $19.59 | $19.46 | $19.54 | $16.54 | 2,906 |
| 2020-01-13 | $19.49 | $19.60 | $19.49 | $19.60 | $16.59 | 610 |
| 2020-01-10 | $19.54 | $19.75 | $19.33 | $19.75 | $16.72 | 12,030 |
| 2020-01-09 | $19.75 | $19.75 | $19.30 | $19.35 | $16.38 | 5,833 |
| 2020-01-08 | $19.70 | $19.70 | $19.58 | $19.69 | $16.67 | 2,095 |
| 2020-01-07 | $19.65 | $19.75 | $19.65 | $19.70 | $16.68 | 2,125 |
| 2020-01-06 | $19.56 | $19.75 | $19.54 | $19.70 | $16.68 | 39,836 |
| 2020-01-03 | $19.75 | $19.80 | $19.53 | $19.53 | $16.53 | 9,898 |
| 2020-01-02 | $19.66 | $19.73 | $19.66 | $19.70 | $16.68 | 6,997 |
| 2019-12-31 | $19.48 | $19.65 | $19.25 | $19.65 | $16.63 | 10,101 |
| 2019-12-30 | $19.60 | $19.62 | $19.15 | $19.34 | $16.37 | 10,620 |
| 2019-12-27 | $19.50 | $19.60 | $19.04 | $19.59 | $16.58 | 8,661 |
| 2019-12-26 | $18.51 | $19.40 | $18.51 | $19.40 | $16.42 | 6,687 |
| 2019-12-24 | $18.75 | $18.90 | $18.75 | $18.90 | $16.00 | 300 |
| 2019-12-23 | $19.48 | $19.50 | $18.04 | $19.38 | $16.41 | 15,928 |
| 2019-12-20 | $18.85 | $19.40 | $18.73 | $19.29 | $16.33 | 10,768 |
| 2019-12-19 | $18.74 | $18.98 | $18.40 | $18.80 | $15.91 | 16,115 |
| 2019-12-18 | $18.70 | $18.73 | $18.51 | $18.51 | $15.67 | 13,777 |
| 2019-12-17 | $18.60 | $18.70 | $18.52 | $18.61 | $15.75 | 10,937 |
| 2019-12-16 | $18.67 | $18.67 | $18.50 | $18.50 | $15.66 | 6,512 |
| 2019-12-13 | $18.80 | $18.80 | $18.53 | $18.67 | $15.80 | 2,320 |
| 2019-12-12 | $18.71 | $18.71 | $18.50 | $18.63 | $15.77 | 2,942 |
| 2019-12-11 | $18.67 | $18.67 | $18.45 | $18.50 | $15.66 | 5,083 |
| 2019-12-10 | $18.30 | $18.86 | $18.30 | $18.50 | $15.66 | 693 |
| 2019-12-09 | $18.35 | $18.69 | $18.01 | $18.18 | $15.39 | 6,391 |
| 2019-12-06 | $18.31 | $18.82 | $18.10 | $18.78 | $15.90 | 2,931 |
| 2019-12-05 | $18.25 | $18.40 | $18.09 | $18.10 | $15.32 | 27,679 |
| 2019-12-04 | $17.84 | $18.16 | $17.75 | $18.16 | $15.37 | 12,889 |
| 2019-12-03 | $18.02 | $18.30 | $18.00 | $18.00 | $15.24 | 4,883 |
| 2019-12-02 | $18.36 | $18.70 | $17.97 | $18.70 | $15.83 | 5,827 |
| 2019-11-29 | $18.34 | $18.64 | $18.34 | $18.64 | $15.78 | 1,702 |
| 2019-11-27 | $18.70 | $18.70 | $18.68 | $18.68 | $15.81 | 1,482 |
| 2019-11-26 | $18.88 | $19.15 | $18.80 | $18.89 | $15.64 | 4,464 |
| 2019-11-25 | $18.46 | $19.00 | $18.46 | $18.96 | $15.70 | 2,540 |
| 2019-11-22 | $18.88 | $19.00 | $18.88 | $18.92 | $15.67 | 3,878 |
| 2019-11-21 | $18.40 | $18.98 | $18.40 | $18.79 | $15.56 | 3,701 |
| 2019-11-20 | $18.42 | $18.42 | $18.36 | $18.37 | $15.21 | 20,229 |
| 2019-11-19 | $18.45 | $18.75 | $18.31 | $18.68 | $15.47 | 1,635 |
| 2019-11-18 | $18.88 | $18.88 | $18.31 | $18.31 | $15.16 | 1,562 |
| 2019-11-15 | $18.93 | $19.15 | $18.93 | $18.98 | $15.72 | 5,920 |
| 2019-11-14 | $19.18 | $19.19 | $19.00 | $19.12 | $15.83 | 12,634 |
| 2019-11-13 | $19.25 | $19.25 | $19.09 | $19.09 | $15.81 | 3,030 |
| 2019-11-12 | $19.38 | $19.44 | $19.38 | $19.44 | $16.10 | 2,004 |
| 2019-11-11 | $19.50 | $19.50 | $19.25 | $19.32 | $16.00 | 2,899 |
| 2019-11-08 | $19.27 | $19.41 | $19.08 | $19.41 | $16.07 | 4,463 |
| 2019-11-07 | $19.23 | $19.46 | $18.90 | $19.35 | $16.02 | 4,024 |
| 2019-11-06 | $19.27 | $19.35 | $18.91 | $19.33 | $16.01 | 3,262 |
| 2019-11-05 | $19.00 | $19.49 | $19.00 | $19.25 | $15.94 | 12,648 |
| 2019-11-04 | $18.61 | $19.25 | $18.61 | $19.16 | $15.87 | 5,496 |
| 2019-11-01 | $17.75 | $19.00 | $17.75 | $18.87 | $15.63 | 4,686 |
| 2019-10-31 | $18.04 | $18.30 | $17.76 | $18.30 | $15.16 | 19,433 |
| 2019-10-30 | $18.05 | $18.33 | $18.05 | $18.10 | $14.99 | 3,970 |
| 2019-10-29 | $17.96 | $18.16 | $17.96 | $18.16 | $15.04 | 3,202 |
| 2019-10-28 | $17.75 | $18.09 | $17.75 | $17.94 | $14.86 | 2,406 |
| 2019-10-25 | $18.09 | $18.09 | $17.80 | $18.08 | $14.97 | 3,904 |
| 2019-10-24 | $17.95 | $18.08 | $17.91 | $18.08 | $14.97 | 1,418 |
| 2019-10-23 | $18.05 | $18.05 | $18.05 | $18.05 | $14.95 | 582 |
| 2019-10-22 | $17.81 | $18.08 | $17.81 | $18.08 | $14.97 | 1,420 |
| 2019-10-21 | $17.80 | $17.95 | $17.75 | $17.91 | $14.83 | 4,852 |
| 2019-10-18 | $17.97 | $18.10 | $17.77 | $18.09 | $14.98 | 4,598 |
| 2019-10-17 | $17.76 | $18.00 | $17.75 | $17.98 | $14.89 | 4,543 |
| 2019-10-16 | $18.28 | $18.49 | $17.76 | $18.23 | $15.10 | 5,928 |
| 2019-10-15 | $18.09 | $18.09 | $18.09 | $18.09 | $14.98 | 88 |
| 2019-10-14 | $18.00 | $18.09 | $17.71 | $18.09 | $14.98 | 14,421 |
| 2019-10-11 | $17.58 | $18.09 | $17.50 | $18.00 | $14.91 | 3,228 |
| 2019-10-10 | $17.67 | $17.81 | $17.50 | $17.50 | $14.49 | 794 |
| 2019-10-09 | $17.05 | $17.75 | $17.03 | $17.70 | $14.66 | 2,276 |
| 2019-10-08 | $17.80 | $17.80 | $17.80 | $17.80 | $14.74 | 1,643 |
| 2019-10-07 | $17.67 | $18.10 | $17.50 | $18.10 | $14.99 | 9,114 |
| 2019-10-04 | $17.62 | $18.06 | $17.39 | $17.50 | $14.49 | 6,347 |
| 2019-10-03 | $17.59 | $17.94 | $17.34 | $17.62 | $14.59 | 5,632 |
| 2019-10-02 | $17.45 | $17.55 | $17.45 | $17.50 | $14.49 | 3,770 |
| 2019-10-01 | $17.88 | $17.88 | $17.37 | $17.60 | $14.58 | 6,811 |
| 2019-09-30 | $18.05 | $18.05 | $17.85 | $17.85 | $14.78 | 8,275 |
| 2019-09-27 | $18.07 | $18.15 | $17.81 | $17.81 | $14.75 | 5,212 |
| 2019-09-26 | $17.96 | $18.15 | $17.92 | $18.00 | $14.91 | 2,892 |
| 2019-09-25 | $18.11 | $18.39 | $18.11 | $18.33 | $15.18 | 4,144 |
| 2019-09-24 | $18.12 | $18.16 | $18.00 | $18.16 | $15.04 | 1,385 |
| 2019-09-23 | $18.55 | $18.55 | $17.29 | $17.76 | $14.71 | 11,764 |
| 2019-09-20 | $17.97 | $18.45 | $17.70 | $18.00 | $14.91 | 10,295 |
| 2019-09-19 | $17.87 | $18.12 | $17.86 | $17.89 | $14.82 | 2,802 |
| 2019-09-18 | $17.95 | $17.97 | $17.55 | $17.85 | $14.78 | 8,176 |
| 2019-09-17 | $17.87 | $17.97 | $17.87 | $17.92 | $14.84 | 3,389 |
| 2019-09-16 | $18.15 | $18.15 | $18.00 | $18.00 | $14.91 | 1,408 |
| 2019-09-13 | $17.89 | $18.15 | $17.76 | $18.15 | $15.03 | 21,761 |
| 2019-09-12 | $17.91 | $18.05 | $17.81 | $17.99 | $14.90 | 56,243 |
| 2019-09-11 | $17.62 | $17.98 | $17.62 | $17.98 | $14.89 | 2,310 |
| 2019-09-10 | $17.80 | $17.89 | $17.79 | $17.89 | $14.82 | 2,252 |
| 2019-09-09 | $17.80 | $17.80 | $17.62 | $17.80 | $14.74 | 9,001 |
| 2019-09-06 | $17.50 | $17.93 | $17.50 | $17.82 | $14.76 | 2,837 |
| 2019-09-05 | $17.94 | $17.98 | $17.93 | $17.95 | $14.87 | 3,374 |
| 2019-09-04 | $17.85 | $17.95 | $17.84 | $17.84 | $14.77 | 1,693 |
| 2019-09-03 | $17.90 | $18.01 | $17.90 | $17.95 | $14.87 | 7,430 |
| 2019-08-30 | $17.91 | $18.07 | $17.76 | $18.07 | $14.96 | 40,697 |
| 2019-08-29 | $17.90 | $18.00 | $17.90 | $18.00 | $14.91 | 7,113 |
| 2019-08-28 | $17.82 | $18.20 | $17.80 | $18.10 | $14.99 | 32,688 |
| 2019-08-27 | $17.75 | $18.10 | $17.75 | $18.05 | $14.95 | 29,652 |
| 2019-08-26 | $18.03 | $18.20 | $17.83 | $18.04 | $14.94 | 38,742 |
| 2019-08-23 | $18.09 | $18.14 | $18.00 | $18.13 | $15.01 | 11,015 |
| 2019-08-22 | $17.95 | $18.12 | $17.95 | $18.11 | $15.00 | 7,935 |
| 2019-08-21 | $17.62 | $18.00 | $17.41 | $17.96 | $14.87 | 5,147 |
| 2019-08-20 | $17.37 | $17.78 | $17.37 | $17.78 | $14.72 | 2,690 |
| 2019-08-19 | $17.80 | $17.80 | $17.60 | $17.78 | $14.72 | 1,100 |
| 2019-08-16 | $17.80 | $17.80 | $17.74 | $17.75 | $14.70 | 3,444 |
| 2019-08-15 | $17.60 | $17.80 | $17.60 | $17.78 | $14.72 | 3,440 |
| 2019-08-14 | $17.50 | $17.69 | $17.50 | $17.69 | $14.65 | 1,255 |
| 2019-08-13 | $17.55 | $17.75 | $17.50 | $17.67 | $14.63 | 7,226 |
| 2019-08-12 | $17.53 | $17.65 | $17.51 | $17.60 | $14.58 | 3,420 |
| 2019-08-09 | $17.42 | $18.00 | $17.27 | $18.00 | $14.91 | 12,863 |
| 2019-08-08 | $17.30 | $17.50 | $17.30 | $17.40 | $14.41 | 11,310 |
| 2019-08-07 | $17.10 | $17.59 | $17.05 | $17.49 | $14.48 | 13,094 |
| 2019-08-06 | $16.50 | $17.59 | $16.50 | $17.30 | $14.33 | 36,020 |
| 2019-08-05 | $16.35 | $16.40 | $16.25 | $16.26 | $13.47 | 2,012 |
| 2019-08-02 | $16.50 | $16.50 | $16.30 | $16.35 | $13.54 | 89,009 |
| 2019-08-01 | $16.34 | $16.60 | $16.34 | $16.40 | $13.58 | 6,929 |
| 2019-07-31 | $16.22 | $16.43 | $16.22 | $16.27 | $13.47 | 7,751 |
| 2019-07-30 | $16.41 | $16.47 | $16.30 | $16.32 | $13.52 | 5,520 |
| 2019-07-29 | $16.47 | $16.54 | $16.30 | $16.40 | $13.58 | 9,828 |
| 2019-07-26 | $16.24 | $16.62 | $16.24 | $16.62 | $13.76 | 7,432 |
| 2019-07-25 | $16.50 | $16.50 | $16.30 | $16.30 | $13.50 | 6,269 |
| 2019-07-24 | $16.42 | $16.78 | $16.30 | $16.78 | $13.90 | 5,197 |
| 2019-07-23 | $16.40 | $16.50 | $16.31 | $16.48 | $13.65 | 11,013 |
| 2019-07-22 | $16.22 | $16.45 | $16.22 | $16.45 | $13.62 | 4,909 |
| 2019-07-19 | $16.15 | $16.49 | $16.15 | $16.45 | $13.62 | 4,624 |
| 2019-07-18 | $16.40 | $16.40 | $16.17 | $16.30 | $13.50 | 8,693 |
| 2019-07-17 | $16.25 | $16.48 | $16.25 | $16.44 | $13.61 | 1,150 |
| 2019-07-16 | $16.18 | $16.36 | $16.16 | $16.36 | $13.55 | 4,601 |
| 2019-07-15 | $16.10 | $16.29 | $16.10 | $16.25 | $13.46 | 3,907 |
| 2019-07-12 | $16.06 | $16.29 | $16.00 | $16.20 | $13.42 | 2,755 |
| 2019-07-11 | $16.00 | $16.22 | $16.00 | $16.20 | $13.42 | 12,296 |
| 2019-07-10 | $16.00 | $16.40 | $16.00 | $16.02 | $13.27 | 2,859 |
| 2019-07-09 | $16.06 | $16.49 | $16.06 | $16.09 | $13.32 | 1,814 |
| 2019-07-08 | $16.15 | $16.28 | $16.15 | $16.28 | $13.48 | 5,241 |
| 2019-07-05 | $15.78 | $16.15 | $15.78 | $16.15 | $13.37 | 7,218 |
| 2019-07-03 | $15.93 | $16.05 | $15.80 | $16.00 | $13.25 | 5,001 |
| 2019-07-02 | $15.76 | $16.11 | $15.76 | $16.05 | $13.29 | 7,359 |
| 2019-07-01 | $15.74 | $16.14 | $15.74 | $16.14 | $13.37 | 21,286 |
| 2019-06-28 | $15.20 | $16.00 | $15.05 | $16.00 | $13.25 | 25,339 |
| 2019-06-27 | $15.10 | $15.30 | $15.10 | $15.28 | $12.65 | 4,155 |
| 2019-06-26 | $15.01 | $15.38 | $15.00 | $15.31 | $12.68 | 1,663 |
| 2019-06-25 | $15.10 | $15.70 | $15.10 | $15.18 | $12.57 | 7,126 |
| 2019-06-24 | $15.12 | $15.58 | $15.12 | $15.40 | $12.75 | 16,773 |
| 2019-06-21 | $15.25 | $15.31 | $15.02 | $15.23 | $12.61 | 3,180 |
| 2019-06-20 | $15.18 | $15.27 | $15.03 | $15.27 | $12.65 | 7,451 |
| 2019-06-19 | $14.95 | $15.70 | $14.95 | $15.20 | $12.59 | 13,266 |
| 2019-06-18 | $14.95 | $15.04 | $14.95 | $15.00 | $12.42 | 7,094 |
| 2019-06-17 | $14.82 | $15.10 | $14.82 | $14.97 | $12.40 | 15,000 |
| 2019-06-14 | $14.65 | $15.25 | $14.65 | $14.81 | $12.26 | 32,102 |
| 2019-06-13 | $14.66 | $14.73 | $14.66 | $14.70 | $12.17 | 2,682 |
| 2019-06-12 | $14.78 | $14.86 | $14.66 | $14.66 | $12.14 | 8,393 |
| 2019-06-11 | $15.39 | $15.39 | $14.82 | $14.82 | $12.27 | 39,550 |
| 2019-06-10 | $14.68 | $15.50 | $14.62 | $15.50 | $12.84 | 32,042 |
| 2019-06-07 | $14.55 | $14.68 | $14.50 | $14.68 | $12.16 | 18,132 |
| 2019-06-06 | $14.41 | $14.63 | $14.40 | $14.63 | $12.12 | 19,185 |
| 2019-06-05 | $14.55 | $14.62 | $14.42 | $14.50 | $12.01 | 9,236 |
| 2019-06-04 | $14.57 | $14.86 | $14.55 | $14.63 | $12.12 | 23,076 |
| 2019-06-03 | $14.53 | $14.66 | $14.51 | $14.55 | $12.05 | 11,709 |
| 2019-05-31 | $14.61 | $14.88 | $14.35 | $14.58 | $12.07 | 15,715 |
| 2019-05-30 | $14.69 | $14.69 | $14.29 | $14.65 | $12.13 | 21,061 |
| 2019-05-29 | $14.63 | $14.85 | $14.63 | $14.77 | $12.23 | 9,768 |
| 2019-05-28 | $15.02 | $15.25 | $15.02 | $15.11 | $12.51 | 21,798 |
| 2019-05-24 | $15.18 | $15.18 | $15.03 | $15.18 | $12.57 | 13,236 |
| 2019-05-23 | $15.21 | $15.21 | $15.00 | $15.18 | $12.57 | 8,412 |
| 2019-05-22 | $15.25 | $15.33 | $15.10 | $15.21 | $12.60 | 14,466 |
| 2019-05-21 | $14.94 | $15.24 | $14.93 | $15.24 | $12.62 | 5,714 |
| 2019-05-20 | $15.00 | $15.03 | $14.95 | $15.03 | $12.45 | 5,694 |
| 2019-05-17 | $14.75 | $15.01 | $14.56 | $15.01 | $12.43 | 6,876 |
| 2019-05-16 | $15.22 | $15.46 | $15.00 | $15.00 | $12.42 | 88,143 |
| 2019-05-15 | $15.13 | $15.50 | $15.13 | $15.30 | $12.67 | 17,454 |
| 2019-05-14 | $15.02 | $15.45 | $15.02 | $15.23 | $12.61 | 7,005 |
| 2019-05-13 | $15.03 | $15.37 | $14.92 | $15.10 | $12.51 | 11,679 |
| 2019-05-10 | $15.23 | $15.36 | $14.90 | $15.26 | $12.64 | 8,841 |
| 2019-05-09 | $15.30 | $15.30 | $14.75 | $15.30 | $12.67 | 9,092 |
| 2019-05-08 | $15.20 | $15.50 | $15.19 | $15.35 | $12.71 | 20,954 |
| 2019-05-07 | $15.31 | $15.50 | $15.21 | $15.33 | $12.70 | 7,981 |
| 2019-05-06 | $15.06 | $15.56 | $14.91 | $15.27 | $12.65 | 16,844 |
| 2019-05-03 | $15.45 | $15.45 | $15.09 | $15.40 | $12.75 | 14,988 |
| 2019-05-02 | $15.06 | $15.28 | $15.06 | $15.25 | $12.63 | 7,346 |
| 2019-05-01 | $15.21 | $15.21 | $15.00 | $15.10 | $12.51 | 11,609 |
| 2019-04-30 | $14.89 | $15.29 | $14.89 | $15.29 | $12.66 | 41,587 |
| 2019-04-29 | $14.89 | $15.09 | $14.89 | $15.00 | $12.42 | 14,437 |
| 2019-04-26 | $15.01 | $15.02 | $14.92 | $15.02 | $12.44 | 6,079 |
| 2019-04-25 | $14.89 | $15.06 | $14.89 | $15.06 | $12.47 | 17,305 |
| 2019-04-24 | $14.92 | $15.14 | $14.92 | $15.06 | $12.47 | 41,388 |
| 2019-04-23 | $14.92 | $15.04 | $14.82 | $15.01 | $12.43 | 31,979 |
| 2019-04-22 | $14.83 | $15.17 | $14.83 | $15.15 | $12.55 | 6,205 |
| 2019-04-18 | $15.30 | $15.30 | $14.76 | $14.98 | $12.41 | 7,966 |
| 2019-04-17 | $15.61 | $15.70 | $15.28 | $15.30 | $12.67 | 4,769 |
| 2019-04-16 | $15.66 | $15.74 | $15.33 | $15.70 | $13.00 | 7,502 |
| 2019-04-15 | $15.89 | $15.89 | $15.64 | $15.74 | $13.04 | 6,771 |
| 2019-04-12 | $15.74 | $16.00 | $15.74 | $16.00 | $13.25 | 14,322 |
| 2019-04-11 | $15.80 | $15.95 | $15.79 | $15.79 | $13.08 | 2,424 |
| 2019-04-10 | $15.94 | $15.97 | $15.80 | $15.97 | $13.23 | 5,935 |
| 2019-04-09 | $16.04 | $16.18 | $15.85 | $16.00 | $13.25 | 24,096 |
| 2019-04-08 | $15.89 | $16.25 | $15.89 | $16.25 | $13.46 | 18,238 |
| 2019-04-05 | $16.18 | $16.23 | $16.01 | $16.01 | $13.26 | 14,958 |
| 2019-04-04 | $16.27 | $16.27 | $16.13 | $16.27 | $13.47 | 7,715 |
| 2019-04-03 | $16.03 | $16.27 | $15.99 | $16.27 | $13.47 | 22,676 |
| 2019-04-02 | $16.00 | $16.28 | $15.79 | $16.03 | $13.28 | 8,718 |
| 2019-04-01 | $16.01 | $16.28 | $16.01 | $16.15 | $13.37 | 19,391 |
| 2019-03-29 | $15.51 | $16.28 | $15.51 | $16.22 | $13.43 | 58,032 |
| 2019-03-28 | $15.51 | $15.70 | $15.08 | $15.50 | $12.84 | 25,371 |
| 2019-03-27 | $14.69 | $15.82 | $14.55 | $15.60 | $12.92 | 35,530 |
| 2019-03-26 | $14.35 | $14.84 | $14.34 | $14.84 | $12.29 | 11,292 |
| 2019-03-25 | $14.46 | $14.55 | $14.35 | $14.50 | $12.01 | 5,786 |
| 2019-03-22 | $14.12 | $14.67 | $14.10 | $14.60 | $12.09 | 28,430 |
| 2019-03-21 | $14.20 | $14.54 | $13.85 | $14.29 | $11.83 | 76,613 |
| 2019-03-20 | $14.40 | $14.50 | $14.25 | $14.25 | $11.80 | 28,901 |
| 2019-03-19 | $14.30 | $14.70 | $14.15 | $14.50 | $12.01 | 14,328 |
| 2019-03-18 | $14.11 | $14.55 | $14.11 | $14.45 | $11.97 | 66,039 |
| 2019-03-15 | $14.29 | $14.41 | $14.25 | $14.25 | $11.80 | 22,174 |
| 2019-03-14 | $14.14 | $14.35 | $14.00 | $14.30 | $11.84 | 11,631 |
| 2019-03-13 | $13.70 | $14.20 | $13.70 | $14.00 | $11.59 | 24,107 |
| 2019-03-12 | $14.00 | $14.00 | $13.74 | $13.85 | $11.47 | 7,347 |
| 2019-03-11 | $13.90 | $14.18 | $13.50 | $14.00 | $11.59 | 35,185 |
| 2019-03-08 | $13.46 | $14.05 | $13.21 | $14.00 | $11.59 | 17,824 |
| 2019-03-07 | $14.25 | $14.40 | $13.19 | $13.46 | $11.15 | 144,301 |
| 2019-03-06 | $14.40 | $14.93 | $13.91 | $14.41 | $11.93 | 111,198 |
| 2019-03-05 | $15.00 | $15.17 | $14.40 | $14.40 | $11.93 | 27,279 |
| 2019-03-04 | $15.79 | $15.79 | $14.74 | $15.00 | $12.42 | 25,397 |
| 2019-03-01 | $15.89 | $16.19 | $15.35 | $15.83 | $13.11 | 15,265 |
| 2019-02-28 | $15.50 | $15.53 | $15.27 | $15.32 | $12.69 | 32,847 |
| 2019-02-27 | $16.00 | $16.00 | $15.60 | $15.60 | $12.92 | 60,911 |
| 2019-02-26 | $16.04 | $16.39 | $16.04 | $16.10 | $12.99 | 5,013 |
| 2019-02-25 | $16.30 | $16.38 | $16.03 | $16.23 | $13.09 | 7,233 |
| 2019-02-22 | $16.01 | $16.29 | $16.00 | $16.13 | $13.01 | 28,942 |
| 2019-02-21 | $16.32 | $16.45 | $16.00 | $16.10 | $12.99 | 54,036 |
| 2019-02-20 | $15.76 | $16.65 | $15.76 | $16.30 | $13.15 | 28,754 |
| 2019-02-19 | $16.00 | $16.15 | $15.75 | $15.90 | $12.83 | 6,975 |
| 2019-02-15 | $15.70 | $16.10 | $15.26 | $16.01 | $12.92 | 8,113 |
| 2019-02-14 | $15.09 | $15.85 | $14.77 | $15.85 | $12.79 | 16,897 |
| 2019-02-13 | $14.58 | $15.00 | $14.43 | $14.75 | $11.90 | 7,580 |
| 2019-02-12 | $14.61 | $14.67 | $14.42 | $14.67 | $11.83 | 7,162 |
| 2019-02-11 | $14.50 | $14.78 | $14.32 | $14.38 | $11.60 | 28,269 |
| 2019-02-08 | $14.51 | $14.69 | $14.25 | $14.52 | $11.71 | 10,979 |
| 2019-02-07 | $14.65 | $14.76 | $14.28 | $14.67 | $11.83 | 23,788 |
| 2019-02-06 | $14.56 | $14.86 | $14.46 | $14.85 | $11.98 | 13,905 |
| 2019-02-05 | $14.87 | $15.14 | $14.50 | $14.55 | $11.74 | 32,717 |
| 2019-02-04 | $14.95 | $15.14 | $14.60 | $15.01 | $12.11 | 20,051 |
| 2019-02-01 | $14.55 | $15.09 | $14.55 | $14.85 | $11.98 | 5,962 |
| 2019-01-31 | $14.25 | $15.30 | $14.25 | $14.60 | $11.78 | 27,410 |
| 2019-01-30 | $14.22 | $14.22 | $13.80 | $14.20 | $11.46 | 14,998 |
| 2019-01-29 | $14.27 | $14.53 | $14.06 | $14.28 | $11.52 | 27,263 |
| 2019-01-28 | $14.10 | $14.64 | $14.00 | $14.28 | $11.52 | 37,485 |
| 2019-01-25 | $14.06 | $14.49 | $13.91 | $14.28 | $11.52 | 48,434 |
| 2019-01-24 | $14.17 | $14.41 | $13.88 | $14.06 | $11.34 | 46,985 |
| 2019-01-23 | $14.80 | $14.86 | $14.24 | $14.25 | $11.50 | 59,906 |
| 2019-01-22 | $16.16 | $16.16 | $14.73 | $14.90 | $12.02 | 48,905 |
| 2019-01-18 | $16.02 | $16.40 | $15.72 | $16.40 | $13.23 | 18,888 |
| 2019-01-17 | $15.06 | $16.15 | $15.02 | $15.70 | $12.67 | 15,067 |
| 2019-01-16 | $15.25 | $15.67 | $14.97 | $15.40 | $12.42 | 35,977 |
| 2019-01-15 | $15.41 | $15.63 | $15.25 | $15.25 | $12.30 | 21,239 |
| 2019-01-14 | $15.27 | $16.21 | $14.85 | $15.50 | $12.50 | 31,196 |
| 2019-01-11 | $15.30 | $16.00 | $15.25 | $15.35 | $12.38 | 24,214 |
| 2019-01-10 | $15.42 | $16.09 | $15.25 | $15.31 | $12.35 | 18,304 |
| 2019-01-09 | $15.90 | $16.00 | $15.50 | $15.50 | $12.50 | 32,580 |
| 2019-01-08 | $16.01 | $16.35 | $15.80 | $16.00 | $12.91 | 22,956 |
| 2019-01-07 | $16.38 | $16.41 | $15.97 | $16.13 | $13.01 | 34,991 |
| 2019-01-04 | $17.80 | $17.80 | $16.01 | $16.52 | $13.33 | 41,585 |
| 2019-01-03 | $16.99 | $17.85 | $16.80 | $17.85 | $14.40 | 16,889 |
| 2019-01-02 | $16.72 | $18.25 | $16.72 | $17.28 | $13.94 | 33,859 |
| 2018-12-31 | $16.90 | $17.40 | $16.61 | $17.10 | $13.80 | 68,762 |
| 2018-12-28 | $15.76 | $17.19 | $15.76 | $17.10 | $13.80 | 97,080 |
| 2018-12-27 | $15.60 | $15.95 | $14.17 | $15.00 | $12.10 | 64,143 |
| 2018-12-26 | $16.43 | $16.43 | $15.53 | $15.96 | $12.88 | 43,177 |
| 2018-12-24 | $16.65 | $16.65 | $16.26 | $16.45 | $13.27 | 15,749 |
| 2018-12-21 | $16.42 | $16.84 | $16.42 | $16.65 | $13.43 | 45,267 |
| 2018-12-20 | $16.55 | $16.73 | $16.15 | $16.25 | $13.11 | 31,811 |
| 2018-12-19 | $16.49 | $16.79 | $16.26 | $16.66 | $13.44 | 21,153 |
| 2018-12-18 | $16.17 | $16.73 | $16.17 | $16.45 | $13.27 | 34,095 |
| 2018-12-17 | $16.10 | $16.59 | $16.10 | $16.13 | $13.01 | 48,975 |
| 2018-12-14 | $16.30 | $16.40 | $16.02 | $16.30 | $13.15 | 40,805 |
| 2018-12-13 | $15.86 | $16.74 | $15.45 | $16.50 | $13.31 | 82,586 |
| 2018-12-12 | $16.00 | $16.50 | $15.28 | $16.05 | $12.95 | 36,260 |
| 2018-12-11 | $14.02 | $16.20 | $13.81 | $16.00 | $12.91 | 88,174 |
| 2018-12-10 | $14.75 | $14.75 | $14.03 | $14.41 | $11.63 | 38,389 |
| 2018-12-07 | $15.38 | $15.38 | $13.65 | $14.99 | $12.09 | 143,837 |
| 2018-12-06 | $16.06 | $16.24 | $15.48 | $15.50 | $12.50 | 87,447 |
| 2018-12-04 | $16.50 | $16.95 | $16.21 | $16.47 | $13.29 | 34,394 |
| 2018-12-03 | $16.40 | $17.12 | $15.57 | $16.63 | $13.42 | 35,076 |
| 2018-11-30 | $16.80 | $16.80 | $15.86 | $16.41 | $13.24 | 25,720 |
| 2018-11-29 | $16.89 | $17.09 | $16.24 | $17.09 | $13.79 | 16,619 |
| 2018-11-28 | $16.67 | $17.11 | $16.23 | $17.11 | $13.48 | 20,981 |
| 2018-11-27 | $16.00 | $16.67 | $16.00 | $16.67 | $13.13 | 21,697 |
| 2018-11-26 | $16.21 | $16.52 | $15.69 | $16.16 | $12.73 | 25,400 |
| 2018-11-23 | $16.06 | $16.22 | $15.79 | $16.20 | $12.76 | 6,321 |
| 2018-11-21 | $15.52 | $16.49 | $15.40 | $16.05 | $12.64 | 29,989 |
| 2018-11-20 | $15.55 | $15.95 | $15.38 | $15.65 | $12.33 | 29,690 |
| 2018-11-19 | $15.46 | $16.20 | $15.36 | $15.61 | $12.30 | 69,134 |
| 2018-11-16 | $15.85 | $15.95 | $15.35 | $15.82 | $12.46 | 16,261 |
| 2018-11-15 | $16.27 | $16.32 | $15.82 | $15.82 | $12.46 | 11,922 |
| 2018-11-14 | $15.60 | $16.69 | $15.50 | $16.51 | $13.00 | 38,664 |
| 2018-11-13 | $17.25 | $17.37 | $15.77 | $15.80 | $12.45 | 54,716 |
| 2018-11-12 | $15.75 | $19.15 | $15.75 | $17.00 | $13.39 | 192,918 |
| 2018-11-09 | $17.15 | $17.15 | $16.57 | $17.07 | $13.45 | 15,574 |
| 2018-11-08 | $17.10 | $17.29 | $16.55 | $17.29 | $13.62 | 25,955 |
| 2018-11-07 | $17.31 | $17.44 | $17.20 | $17.20 | $13.55 | 5,880 |
| 2018-11-06 | $17.27 | $17.40 | $17.20 | $17.35 | $13.67 | 4,981 |
| 2018-11-05 | $17.37 | $17.47 | $17.35 | $17.36 | $13.67 | 3,619 |
| 2018-11-02 | $17.33 | $17.50 | $17.15 | $17.50 | $13.78 | 21,878 |
| 2018-11-01 | $17.46 | $17.56 | $17.13 | $17.36 | $13.67 | 9,392 |
| 2018-10-31 | $17.41 | $17.57 | $17.30 | $17.57 | $13.84 | 10,634 |
| 2018-10-30 | $17.42 | $17.53 | $17.09 | $17.50 | $13.78 | 10,407 |
| 2018-10-29 | $17.49 | $17.54 | $17.14 | $17.54 | $13.82 | 7,372 |
| 2018-10-26 | $17.33 | $17.59 | $17.25 | $17.59 | $13.85 | 14,623 |
| 2018-10-25 | $17.29 | $17.50 | $17.25 | $17.50 | $13.78 | 11,908 |
| 2018-10-24 | $17.35 | $17.40 | $17.15 | $17.40 | $13.71 | 14,006 |
| 2018-10-23 | $17.07 | $17.59 | $17.02 | $17.55 | $13.82 | 9,688 |
| 2018-10-22 | $17.00 | $17.61 | $17.00 | $17.61 | $13.87 | 6,072 |
| 2018-10-19 | $16.66 | $17.00 | $16.54 | $16.95 | $13.35 | 5,064 |
| 2018-10-18 | $16.79 | $16.90 | $16.54 | $16.76 | $13.20 | 8,794 |
| 2018-10-17 | $16.83 | $16.93 | $16.25 | $16.93 | $13.34 | 10,869 |
| 2018-10-16 | $16.80 | $17.19 | $16.70 | $16.96 | $13.36 | 10,257 |
| 2018-10-15 | $17.12 | $17.12 | $16.58 | $16.89 | $13.30 | 9,985 |
| 2018-10-12 | $17.39 | $17.39 | $16.61 | $17.25 | $13.59 | 26,918 |
| 2018-10-11 | $17.29 | $17.57 | $17.10 | $17.51 | $13.79 | 11,028 |
| 2018-10-10 | $17.56 | $17.68 | $17.02 | $17.49 | $13.78 | 31,229 |
| 2018-10-09 | $17.70 | $17.96 | $17.40 | $17.70 | $13.94 | 29,103 |
| 2018-10-08 | $18.01 | $18.11 | $17.42 | $17.90 | $14.10 | 13,360 |
| 2018-10-05 | $17.18 | $18.47 | $17.00 | $18.15 | $14.30 | 37,821 |
| 2018-10-04 | $17.07 | $17.22 | $16.94 | $17.22 | $13.56 | 52,796 |
| 2018-10-03 | $17.15 | $17.32 | $17.03 | $17.20 | $13.55 | 11,210 |
| 2018-10-02 | $17.12 | $17.33 | $17.03 | $17.33 | $13.65 | 14,769 |
| 2018-10-01 | $17.16 | $17.36 | $17.10 | $17.27 | $13.60 | 12,770 |
| 2018-09-28 | $17.30 | $17.30 | $17.03 | $17.23 | $13.57 | 4,755 |
| 2018-09-27 | $17.30 | $17.58 | $17.20 | $17.37 | $13.68 | 10,782 |
| 2018-09-26 | $17.17 | $17.30 | $17.02 | $17.30 | $13.63 | 6,065 |
| 2018-09-25 | $17.43 | $17.61 | $17.10 | $17.22 | $13.56 | 22,232 |
| 2018-09-24 | $17.27 | $17.63 | $17.27 | $17.63 | $13.89 | 28,145 |
| 2018-09-21 | $17.15 | $17.48 | $17.15 | $17.40 | $13.71 | 16,612 |
| 2018-09-20 | $16.90 | $17.19 | $16.53 | $17.13 | $13.49 | 38,639 |
| 2018-09-19 | $16.93 | $17.16 | $16.63 | $16.90 | $13.31 | 23,205 |
| 2018-09-18 | $16.31 | $17.18 | $16.31 | $16.90 | $13.31 | 13,279 |
| 2018-09-17 | $17.15 | $17.60 | $15.87 | $16.38 | $12.90 | 80,987 |
| 2018-09-14 | $16.27 | $17.34 | $15.75 | $17.20 | $13.55 | 38,534 |
| 2018-09-13 | $16.83 | $16.83 | $15.86 | $16.37 | $12.89 | 42,733 |
| 2018-09-12 | $15.33 | $16.58 | $15.30 | $16.30 | $12.84 | 64,434 |
| 2018-09-11 | $16.40 | $16.78 | $15.25 | $15.33 | $12.07 | 140,538 |
| 2018-09-10 | $15.48 | $16.45 | $14.45 | $16.45 | $12.96 | 103,167 |
| 2018-09-07 | $17.75 | $17.75 | $15.26 | $15.55 | $12.25 | 153,400 |
| 2018-09-06 | $18.00 | $18.13 | $17.44 | $17.75 | $13.98 | 67,004 |
| 2018-09-05 | $18.95 | $19.08 | $17.56 | $18.01 | $14.19 | 34,972 |
| 2018-09-04 | $19.27 | $19.50 | $18.86 | $18.86 | $14.86 | 26,890 |
| 2018-08-31 | $19.06 | $19.59 | $18.92 | $19.57 | $15.41 | 33,902 |
| 2018-08-30 | $19.38 | $19.39 | $18.75 | $19.21 | $15.13 | 46,655 |
| 2018-08-29 | $19.18 | $19.49 | $19.05 | $19.20 | $15.12 | 18,436 |
| 2018-08-28 | $19.30 | $19.84 | $19.10 | $19.68 | $15.17 | 40,308 |
| 2018-08-27 | $19.00 | $19.40 | $19.00 | $19.40 | $14.96 | 37,384 |
| 2018-08-24 | $19.25 | $19.25 | $18.65 | $18.98 | $14.63 | 32,891 |
| 2018-08-23 | $19.20 | $19.49 | $19.00 | $19.22 | $14.82 | 48,130 |
| 2018-08-22 | $19.04 | $19.44 | $19.04 | $19.20 | $14.80 | 20,280 |
| 2018-08-21 | $18.58 | $19.25 | $18.30 | $19.25 | $14.84 | 26,719 |
| 2018-08-20 | $17.89 | $19.10 | $17.89 | $18.70 | $14.42 | 10,512 |
| 2018-08-17 | $17.82 | $18.20 | $17.59 | $17.99 | $13.87 | 13,053 |
| 2018-08-16 | $17.70 | $18.37 | $17.70 | $17.95 | $13.84 | 19,958 |
| 2018-08-15 | $18.32 | $18.52 | $17.34 | $17.70 | $13.65 | 32,470 |
| 2018-08-14 | $18.64 | $18.70 | $18.28 | $18.58 | $14.33 | 17,526 |
| 2018-08-13 | $18.62 | $19.21 | $18.30 | $18.70 | $14.42 | 26,918 |
| 2018-08-10 | $18.30 | $19.40 | $17.81 | $18.62 | $14.36 | 48,486 |
| 2018-08-09 | $19.86 | $20.22 | $18.45 | $18.80 | $14.50 | 58,050 |
| 2018-08-08 | $20.30 | $20.60 | $20.25 | $20.30 | $15.65 | 5,753 |
| 2018-08-07 | $20.92 | $20.92 | $20.50 | $20.60 | $15.88 | 7,718 |
| 2018-08-06 | $21.19 | $21.33 | $21.06 | $21.06 | $16.24 | 8,639 |
| 2018-08-03 | $21.05 | $21.30 | $21.02 | $21.24 | $16.38 | 5,127 |
| 2018-08-02 | $21.21 | $21.39 | $20.94 | $21.06 | $16.24 | 12,677 |
| 2018-08-01 | $21.08 | $21.69 | $21.08 | $21.18 | $16.33 | 9,157 |
| 2018-07-31 | $21.47 | $21.51 | $20.85 | $21.23 | $16.37 | 13,864 |
| 2018-07-30 | $21.65 | $21.65 | $21.13 | $21.55 | $16.62 | 16,820 |
| 2018-07-27 | $22.13 | $22.14 | $21.09 | $21.50 | $16.58 | 12,530 |
| 2018-07-26 | $21.82 | $22.24 | $21.82 | $22.13 | $17.06 | 16,091 |
| 2018-07-25 | $21.68 | $21.85 | $21.29 | $21.82 | $16.82 | 11,701 |
| 2018-07-24 | $21.08 | $21.72 | $21.06 | $21.72 | $16.75 | 10,071 |
| 2018-07-23 | $20.79 | $21.23 | $20.79 | $21.01 | $16.20 | 17,160 |
| 2018-07-20 | $20.73 | $20.88 | $20.63 | $20.79 | $16.03 | 5,471 |
| 2018-07-19 | $20.55 | $21.04 | $20.50 | $20.82 | $16.05 | 6,433 |
| 2018-07-18 | $20.35 | $20.65 | $20.35 | $20.46 | $15.78 | 10,410 |
| 2018-07-17 | $20.49 | $21.06 | $20.23 | $20.31 | $15.66 | 12,587 |
| 2018-07-16 | $20.78 | $20.95 | $20.13 | $20.45 | $15.77 | 12,550 |
| 2018-07-13 | $20.90 | $21.04 | $20.71 | $20.89 | $16.11 | 7,452 |
| 2018-07-12 | $20.80 | $21.00 | $20.68 | $20.91 | $16.12 | 11,845 |
| 2018-07-11 | $20.90 | $21.22 | $20.67 | $20.98 | $16.18 | 8,245 |
| 2018-07-10 | $21.00 | $21.31 | $20.78 | $20.81 | $16.05 | 17,471 |
| 2018-07-09 | $20.86 | $21.23 | $20.78 | $21.09 | $16.26 | 15,095 |
| 2018-07-06 | $20.75 | $21.00 | $20.75 | $20.94 | $16.15 | 695 |
| 2018-07-05 | $20.90 | $20.99 | $20.74 | $20.87 | $16.09 | 6,221 |
| 2018-07-03 | $20.76 | $21.40 | $20.66 | $21.18 | $16.33 | 5,447 |
| 2018-07-02 | $20.78 | $21.09 | $20.70 | $20.74 | $15.99 | 14,110 |
| 2018-06-29 | $21.00 | $21.00 | $20.63 | $20.99 | $16.18 | 13,897 |
| 2018-06-28 | $20.61 | $21.07 | $20.58 | $21.07 | $16.25 | 5,266 |
| 2018-06-27 | $20.75 | $20.80 | $20.55 | $20.80 | $16.04 | 7,531 |
| 2018-06-26 | $20.92 | $20.92 | $20.38 | $20.75 | $16.00 | 13,336 |
| 2018-06-25 | $20.58 | $20.94 | $20.00 | $20.91 | $16.12 | 18,911 |
| 2018-06-22 | $20.67 | $20.71 | $20.51 | $20.71 | $15.97 | 6,727 |
| 2018-06-21 | $20.40 | $20.68 | $20.40 | $20.68 | $15.95 | 5,978 |
| 2018-06-20 | $20.15 | $20.45 | $20.05 | $20.32 | $15.67 | 11,718 |
| 2018-06-19 | $20.27 | $20.30 | $19.89 | $20.10 | $15.50 | 36,066 |
| 2018-06-18 | $19.70 | $20.45 | $19.70 | $20.45 | $15.77 | 17,272 |
| 2018-06-15 | $19.70 | $19.96 | $19.70 | $19.96 | $15.39 | 11,046 |
| 2018-06-14 | $19.80 | $19.90 | $19.35 | $19.60 | $15.11 | 26,175 |
| 2018-06-13 | $20.12 | $20.22 | $19.71 | $19.71 | $15.20 | 18,154 |
| 2018-06-12 | $20.55 | $20.56 | $20.13 | $20.20 | $15.57 | 16,390 |
| 2018-06-11 | $20.77 | $20.99 | $20.53 | $20.55 | $15.84 | 4,846 |
| 2018-06-08 | $20.53 | $21.00 | $20.53 | $20.75 | $16.00 | 5,011 |
| 2018-06-07 | $20.67 | $20.92 | $20.53 | $20.58 | $15.87 | 10,086 |
| 2018-06-06 | $20.90 | $21.06 | $19.98 | $19.98 | $15.41 | 11,979 |
| 2018-06-05 | $20.73 | $20.97 | $20.17 | $20.97 | $16.17 | 5,800 |
| 2018-06-04 | $20.42 | $20.61 | $20.42 | $20.61 | $15.89 | 5,707 |
| 2018-06-01 | $20.65 | $20.98 | $20.54 | $20.54 | $15.84 | 11,826 |
| 2018-05-31 | $20.33 | $20.85 | $20.29 | $20.76 | $16.01 | 3,161 |
| 2018-05-30 | $20.23 | $20.95 | $20.23 | $20.38 | $15.71 | 14,167 |
| 2018-05-29 | $20.22 | $20.49 | $20.20 | $20.36 | $15.70 | 10,598 |
| 2018-05-25 | $20.31 | $20.48 | $20.31 | $20.42 | $15.43 | 8,069 |
| 2018-05-24 | $20.42 | $20.54 | $20.01 | $20.54 | $15.52 | 8,724 |
| 2018-05-23 | $20.47 | $20.47 | $20.07 | $20.37 | $15.39 | 13,668 |
| 2018-05-22 | $20.26 | $20.53 | $20.26 | $20.53 | $15.51 | 3,854 |
| 2018-05-21 | $20.33 | $21.09 | $20.29 | $20.29 | $15.33 | 5,475 |
| 2018-05-18 | $20.28 | $20.33 | $20.21 | $20.33 | $15.36 | 1,501 |
| 2018-05-17 | $20.00 | $20.90 | $19.60 | $20.06 | $15.16 | 8,604 |
| 2018-05-16 | $19.70 | $20.04 | $19.70 | $19.86 | $15.01 | 1,690 |
| 2018-05-15 | $20.90 | $20.90 | $19.62 | $19.83 | $14.98 | 23,285 |
| 2018-05-14 | $21.39 | $21.53 | $20.75 | $20.99 | $15.86 | 6,879 |
| 2018-05-11 | $20.84 | $21.50 | $20.84 | $21.44 | $16.20 | 12,764 |
| 2018-05-10 | $20.34 | $20.83 | $20.18 | $20.82 | $15.73 | 13,785 |
| 2018-05-09 | $20.14 | $20.42 | $20.14 | $20.29 | $15.33 | 4,450 |
| 2018-05-08 | $20.28 | $20.47 | $19.81 | $20.12 | $15.20 | 6,210 |
| 2018-05-07 | $19.94 | $20.48 | $19.94 | $20.42 | $15.43 | 7,169 |
| 2018-05-04 | $19.89 | $20.20 | $19.89 | $20.05 | $15.15 | 8,834 |
| 2018-05-03 | $19.89 | $20.18 | $19.85 | $19.89 | $15.03 | 11,817 |
| 2018-05-02 | $19.78 | $20.05 | $19.78 | $20.05 | $15.15 | 5,694 |
| 2018-05-01 | $19.82 | $20.05 | $19.78 | $19.78 | $14.95 | 5,901 |
| 2018-04-30 | $19.59 | $20.05 | $19.59 | $20.05 | $15.15 | 4,616 |
| 2018-04-27 | $19.90 | $20.05 | $19.55 | $19.59 | $14.80 | 8,413 |
| 2018-04-26 | $20.10 | $20.20 | $19.95 | $20.05 | $15.15 | 11,267 |
| 2018-04-25 | $20.12 | $20.46 | $19.66 | $20.14 | $15.22 | 13,609 |
| 2018-04-24 | $19.65 | $20.48 | $19.59 | $20.03 | $15.14 | 11,244 |
| 2018-04-23 | $19.44 | $19.99 | $19.44 | $19.56 | $14.78 | 10,557 |
| 2018-04-20 | $19.72 | $19.95 | $19.40 | $19.44 | $14.69 | 17,562 |
| 2018-04-19 | $18.85 | $19.87 | $18.85 | $19.87 | $15.02 | 6,850 |
| 2018-04-18 | $18.74 | $19.00 | $18.63 | $19.00 | $14.36 | 10,222 |
| 2018-04-17 | $18.17 | $18.88 | $18.17 | $18.77 | $14.18 | 11,374 |
| 2018-04-16 | $18.10 | $18.30 | $18.10 | $18.16 | $13.72 | 7,086 |
| 2018-04-13 | $18.07 | $18.19 | $18.07 | $18.07 | $13.65 | 2,984 |
| 2018-04-12 | $17.89 | $18.26 | $17.87 | $18.19 | $13.75 | 15,041 |
| 2018-04-11 | $17.82 | $18.28 | $17.74 | $17.86 | $13.50 | 8,850 |
| 2018-04-10 | $17.76 | $18.30 | $17.76 | $17.95 | $13.56 | 12,433 |
| 2018-04-09 | $17.63 | $17.98 | $17.60 | $17.70 | $13.38 | 17,124 |
| 2018-04-06 | $17.26 | $17.51 | $17.26 | $17.51 | $13.23 | 4,364 |
| 2018-04-05 | $17.21 | $17.50 | $17.21 | $17.35 | $13.11 | 16,806 |
| 2018-04-04 | $16.90 | $17.49 | $16.90 | $17.46 | $13.19 | 12,658 |
| 2018-04-03 | $17.31 | $17.31 | $16.91 | $16.96 | $12.82 | 11,175 |
| 2018-04-02 | $17.33 | $17.45 | $16.95 | $17.40 | $13.15 | 6,823 |
| 2018-03-29 | $17.05 | $17.33 | $17.03 | $17.33 | $13.10 | 8,926 |
| 2018-03-28 | $16.93 | $17.80 | $16.93 | $17.02 | $12.86 | 4,936 |
| 2018-03-27 | $17.46 | $17.54 | $16.84 | $16.93 | $12.79 | 19,613 |
| 2018-03-26 | $18.20 | $18.20 | $16.68 | $17.58 | $13.28 | 27,316 |
| 2018-03-23 | $18.80 | $18.82 | $17.86 | $17.94 | $13.56 | 24,527 |
| 2018-03-22 | $18.75 | $18.86 | $18.62 | $18.62 | $14.07 | 9,367 |
| 2018-03-21 | $18.75 | $18.99 | $18.68 | $18.69 | $14.12 | 4,815 |
| 2018-03-20 | $18.79 | $19.16 | $18.79 | $18.88 | $14.27 | 4,926 |
| 2018-03-19 | $18.51 | $18.79 | $18.51 | $18.79 | $14.20 | 6,933 |
| 2018-03-16 | $18.52 | $18.76 | $18.51 | $18.75 | $14.17 | 4,121 |
| 2018-03-15 | $18.99 | $19.09 | $18.61 | $18.66 | $14.10 | 12,009 |
| 2018-03-14 | $18.74 | $19.05 | $18.74 | $19.05 | $14.40 | 8,989 |
| 2018-03-13 | $19.09 | $19.25 | $18.60 | $18.68 | $14.12 | 3,635 |
| 2018-03-12 | $18.77 | $19.46 | $18.74 | $19.30 | $14.58 | 6,703 |
| 2018-03-09 | $19.02 | $19.61 | $18.65 | $18.82 | $14.22 | 6,762 |
| 2018-03-08 | $18.66 | $19.71 | $18.34 | $19.02 | $14.37 | 33,964 |
| 2018-03-07 | $18.15 | $19.00 | $18.08 | $19.00 | $14.36 | 35,643 |
| 2018-03-06 | $18.19 | $18.23 | $17.90 | $18.15 | $13.72 | 12,569 |
| 2018-03-05 | $17.82 | $18.12 | $17.66 | $18.12 | $13.69 | 10,139 |
| 2018-03-02 | $17.99 | $17.99 | $17.57 | $17.82 | $13.47 | 15,913 |
| 2018-03-01 | $17.75 | $18.11 | $17.75 | $17.98 | $13.59 | 25,270 |
| 2018-02-28 | $18.88 | $18.88 | $17.50 | $17.84 | $13.48 | 33,371 |
| 2018-02-27 | $19.29 | $19.48 | $18.85 | $18.85 | $14.24 | 10,330 |
| 2018-02-26 | $19.74 | $19.99 | $19.46 | $19.54 | $14.45 | 14,270 |
| 2018-02-23 | $19.76 | $19.84 | $19.50 | $19.84 | $14.67 | 10,905 |
| 2018-02-22 | $19.50 | $19.73 | $19.42 | $19.43 | $14.37 | 22,443 |
| 2018-02-21 | $18.93 | $19.48 | $18.75 | $19.48 | $14.40 | 31,762 |
| 2018-02-20 | $18.58 | $19.24 | $18.58 | $19.19 | $14.19 | 7,064 |
| 2018-02-16 | $18.74 | $19.20 | $18.41 | $18.72 | $13.84 | 10,428 |
| 2018-02-15 | $19.01 | $19.30 | $18.50 | $18.95 | $14.01 | 19,437 |
| 2018-02-14 | $18.83 | $19.48 | $18.83 | $19.00 | $14.05 | 23,318 |
| 2018-02-13 | $18.76 | $19.77 | $18.63 | $18.89 | $13.97 | 18,473 |
| 2018-02-12 | $18.23 | $18.89 | $18.23 | $18.89 | $13.97 | 16,186 |
| 2018-02-09 | $18.55 | $19.05 | $18.06 | $18.10 | $13.38 | 11,417 |
| 2018-02-08 | $18.81 | $18.99 | $18.30 | $18.67 | $13.81 | 16,012 |
| 2018-02-07 | $18.91 | $19.38 | $18.91 | $19.05 | $14.09 | 9,395 |
| 2018-02-06 | $18.75 | $19.18 | $18.75 | $19.00 | $14.05 | 14,935 |
| 2018-02-05 | $19.30 | $19.74 | $18.90 | $19.00 | $14.05 | 15,336 |
| 2018-02-02 | $19.08 | $19.76 | $18.68 | $19.25 | $14.23 | 36,293 |
| 2018-02-01 | $19.58 | $20.01 | $19.06 | $19.13 | $14.15 | 62,777 |
| 2018-01-31 | $19.91 | $20.15 | $19.20 | $19.87 | $14.69 | 37,058 |
| 2018-01-30 | $19.75 | $20.25 | $19.75 | $20.09 | $14.86 | 19,602 |
| 2018-01-29 | $20.32 | $20.80 | $19.85 | $19.88 | $14.70 | 38,533 |
| 2018-01-26 | $20.55 | $20.83 | $20.31 | $20.31 | $15.02 | 14,628 |
| 2018-01-25 | $20.45 | $20.58 | $20.12 | $20.52 | $15.17 | 14,655 |
| 2018-01-24 | $20.49 | $20.51 | $20.21 | $20.37 | $15.06 | 25,952 |
| 2018-01-23 | $20.08 | $20.65 | $20.08 | $20.44 | $15.11 | 29,341 |
| 2018-01-22 | $19.99 | $20.62 | $19.93 | $20.02 | $14.80 | 73,064 |
| 2018-01-19 | $20.40 | $20.40 | $19.53 | $20.00 | $14.79 | 40,914 |
| 2018-01-18 | $21.00 | $21.10 | $19.91 | $20.42 | $15.10 | 70,228 |
| 2018-01-17 | $21.09 | $21.40 | $20.94 | $21.08 | $15.59 | 39,403 |
| 2018-01-16 | $22.26 | $22.44 | $20.66 | $21.25 | $15.71 | 54,675 |
| 2018-01-12 | $22.79 | $23.40 | $22.26 | $22.26 | $16.46 | 19,974 |
| 2018-01-11 | $22.63 | $22.95 | $22.53 | $22.86 | $16.90 | 16,679 |
| 2018-01-10 | $22.51 | $22.95 | $22.49 | $22.75 | $16.82 | 10,175 |
| 2018-01-09 | $22.62 | $22.79 | $22.17 | $22.35 | $16.53 | 26,286 |
| 2018-01-08 | $23.20 | $23.38 | $22.61 | $22.61 | $16.72 | 31,601 |
| 2018-01-05 | $23.15 | $23.75 | $23.15 | $23.19 | $17.15 | 22,654 |
| 2018-01-04 | $22.93 | $23.40 | $22.90 | $23.15 | $17.12 | 12,185 |
| 2018-01-03 | $22.75 | $22.90 | $22.73 | $22.90 | $16.93 | 10,383 |
| 2018-01-02 | $23.02 | $23.27 | $22.72 | $22.73 | $16.81 | 12,455 |
| 2017-12-29 | $23.30 | $23.45 | $23.00 | $23.00 | $17.01 | 44,365 |
| 2017-12-28 | $23.35 | $23.40 | $23.19 | $23.31 | $17.24 | 32,367 |
| 2017-12-27 | $23.25 | $23.45 | $23.25 | $23.30 | $17.23 | 13,025 |
| 2017-12-26 | $23.26 | $23.39 | $23.22 | $23.27 | $17.21 | 19,133 |
| 2017-12-22 | $23.49 | $23.54 | $23.21 | $23.21 | $17.16 | 13,336 |
| 2017-12-21 | $23.70 | $23.70 | $23.27 | $23.32 | $17.24 | 40,745 |
| 2017-12-20 | $23.75 | $23.89 | $23.36 | $23.89 | $17.66 | 25,503 |
| 2017-12-19 | $23.45 | $23.89 | $23.45 | $23.63 | $17.47 | 18,061 |
| 2017-12-18 | $23.21 | $23.46 | $23.21 | $23.44 | $17.33 | 25,706 |
| 2017-12-15 | $23.65 | $23.93 | $23.07 | $23.19 | $17.15 | 31,551 |
| 2017-12-14 | $24.00 | $24.28 | $23.60 | $23.65 | $17.49 | 39,269 |
| 2017-12-13 | $23.30 | $23.82 | $22.55 | $23.53 | $17.40 | 46,044 |
| 2017-12-12 | $23.89 | $24.07 | $23.36 | $23.36 | $17.27 | 46,826 |
| 2017-12-11 | $24.47 | $24.50 | $23.83 | $24.06 | $17.79 | 17,850 |
| 2017-12-08 | $24.40 | $24.67 | $24.40 | $24.65 | $18.23 | 7,091 |
| 2017-12-07 | $24.45 | $24.70 | $24.31 | $24.52 | $18.13 | 11,322 |
| 2017-12-06 | $24.47 | $24.80 | $24.21 | $24.44 | $18.07 | 27,408 |
| 2017-12-05 | $24.26 | $24.79 | $24.21 | $24.64 | $18.22 | 20,661 |
| 2017-12-04 | $24.11 | $24.48 | $24.07 | $24.46 | $18.09 | 29,962 |
| 2017-12-01 | $23.91 | $24.20 | $23.80 | $24.07 | $17.80 | 30,055 |
| 2017-11-30 | $23.84 | $24.22 | $23.84 | $23.95 | $17.71 | 42,685 |
| 2017-11-29 | $24.10 | $24.19 | $23.32 | $23.90 | $17.67 | 43,578 |
| 2017-11-28 | $24.44 | $24.52 | $24.11 | $24.38 | $17.72 | 27,910 |
| 2017-11-27 | $24.65 | $24.82 | $24.30 | $24.44 | $17.76 | 75,150 |
| 2017-11-24 | $24.59 | $24.74 | $24.50 | $24.58 | $17.87 | 12,861 |
| 2017-11-22 | $24.27 | $24.66 | $23.99 | $24.35 | $17.70 | 37,279 |
| 2017-11-21 | $24.22 | $24.79 | $24.10 | $24.25 | $17.63 | 81,471 |
| 2017-11-20 | $26.18 | $26.21 | $23.82 | $24.22 | $17.60 | 109,225 |
| 2017-11-17 | $26.21 | $26.31 | $26.21 | $26.29 | $19.11 | 5,101 |
| 2017-11-16 | $26.30 | $26.35 | $26.14 | $26.35 | $19.15 | 5,286 |
| 2017-11-15 | $26.37 | $26.38 | $26.08 | $26.10 | $18.97 | 6,655 |
| 2017-11-14 | $26.01 | $26.46 | $26.01 | $26.43 | $19.21 | 20,604 |
| 2017-11-13 | $25.97 | $26.16 | $25.97 | $26.02 | $18.91 | 3,936 |
| 2017-11-10 | $25.91 | $25.99 | $25.76 | $25.91 | $18.83 | 7,576 |
| 2017-11-09 | $25.76 | $25.99 | $25.55 | $25.89 | $18.82 | 30,993 |
| 2017-11-08 | $25.90 | $26.08 | $25.86 | $26.06 | $18.94 | 4,066 |
| 2017-11-07 | $25.93 | $25.93 | $25.80 | $25.90 | $18.83 | 2,761 |
| 2017-11-06 | $26.29 | $26.29 | $25.99 | $26.00 | $18.90 | 9,222 |
| 2017-11-03 | $26.09 | $26.29 | $26.07 | $26.29 | $19.11 | 4,522 |
| 2017-11-02 | $26.05 | $26.14 | $26.05 | $26.08 | $18.96 | 2,366 |
| 2017-11-01 | $26.26 | $26.28 | $26.04 | $26.05 | $18.93 | 5,683 |
| 2017-10-31 | $26.09 | $26.35 | $26.09 | $26.33 | $19.14 | 3,757 |
| 2017-10-30 | $26.29 | $26.30 | $25.94 | $26.30 | $19.12 | 3,337 |
| 2017-10-27 | $26.23 | $26.35 | $25.88 | $26.35 | $19.15 | 2,405 |
| 2017-10-26 | $26.01 | $26.32 | $26.00 | $26.28 | $19.10 | 10,153 |
| 2017-10-25 | $26.00 | $26.00 | $25.89 | $26.00 | $18.90 | 6,871 |
| 2017-10-24 | $25.92 | $26.27 | $25.90 | $26.03 | $18.92 | 18,887 |
| 2017-10-23 | $26.06 | $26.06 | $25.90 | $26.02 | $18.91 | 6,703 |
| 2017-10-20 | $25.97 | $26.04 | $25.82 | $26.04 | $18.93 | 9,139 |
| 2017-10-19 | $26.05 | $26.05 | $25.81 | $26.00 | $18.90 | 14,271 |
| 2017-10-18 | $26.05 | $26.05 | $25.70 | $25.99 | $18.89 | 6,885 |
| 2017-10-17 | $25.79 | $25.97 | $25.73 | $25.95 | $18.86 | 7,403 |
| 2017-10-16 | $25.90 | $26.15 | $25.80 | $25.80 | $18.75 | 6,282 |
| 2017-10-13 | $25.54 | $25.90 | $25.54 | $25.90 | $18.83 | 8,071 |
| 2017-10-12 | $25.70 | $25.72 | $25.58 | $25.61 | $18.61 | 13,997 |
| 2017-10-11 | $25.73 | $25.87 | $25.61 | $25.63 | $18.63 | 26,079 |
| 2017-10-10 | $25.93 | $25.93 | $25.59 | $25.71 | $18.69 | 14,541 |
| 2017-10-09 | $25.92 | $25.94 | $25.92 | $25.94 | $18.85 | 1,859 |
| 2017-10-06 | $26.20 | $26.20 | $25.81 | $25.91 | $18.83 | 12,726 |
| 2017-10-05 | $26.10 | $26.36 | $26.09 | $26.20 | $19.04 | 4,419 |
| 2017-10-04 | $26.15 | $26.25 | $26.08 | $26.09 | $18.96 | 12,603 |
| 2017-10-03 | $26.50 | $26.50 | $26.16 | $26.17 | $19.02 | 5,252 |
| 2017-10-02 | $26.54 | $26.54 | $26.21 | $26.25 | $19.08 | 4,673 |
| 2017-09-29 | $26.38 | $26.60 | $26.17 | $26.60 | $19.33 | 31,642 |
| 2017-09-28 | $26.23 | $26.25 | $26.11 | $26.21 | $19.05 | 2,870 |
| 2017-09-27 | $26.00 | $26.36 | $25.76 | $26.36 | $19.16 | 5,364 |
| 2017-09-26 | $26.00 | $26.00 | $25.80 | $26.00 | $18.90 | 3,697 |
| 2017-09-25 | $25.85 | $26.00 | $25.85 | $26.00 | $18.90 | 11,457 |
| 2017-09-22 | $25.83 | $25.84 | $25.62 | $25.83 | $18.77 | 7,394 |
| 2017-09-21 | $25.80 | $25.84 | $25.74 | $25.83 | $18.77 | 2,468 |
| 2017-09-20 | $25.75 | $25.80 | $25.67 | $25.67 | $18.66 | 3,948 |
| 2017-09-19 | $25.65 | $25.84 | $25.64 | $25.72 | $18.69 | 13,177 |
| 2017-09-18 | $25.93 | $25.93 | $25.68 | $25.73 | $18.70 | 7,336 |
| 2017-09-15 | $25.89 | $25.89 | $25.75 | $25.82 | $18.77 | 4,562 |
| 2017-09-14 | $25.84 | $25.84 | $25.70 | $25.73 | $18.70 | 3,922 |
| 2017-09-13 | $25.68 | $25.76 | $25.52 | $25.71 | $18.69 | 18,735 |
| 2017-09-12 | $25.65 | $25.71 | $25.53 | $25.54 | $18.56 | 7,628 |
| 2017-09-11 | $25.47 | $25.68 | $25.47 | $25.56 | $18.58 | 5,920 |
| 2017-09-08 | $25.47 | $25.70 | $25.20 | $25.40 | $18.46 | 31,258 |
| 2017-09-07 | $25.95 | $25.95 | $25.02 | $25.39 | $18.45 | 90,545 |
| 2017-09-06 | $25.91 | $26.04 | $25.77 | $25.95 | $18.86 | 12,420 |
| 2017-09-05 | $26.06 | $26.14 | $25.68 | $25.68 | $18.67 | 30,219 |
| 2017-09-01 | $25.81 | $25.96 | $25.81 | $25.87 | $18.80 | 4,494 |
| 2017-08-31 | $25.92 | $25.92 | $25.71 | $25.80 | $18.75 | 2,766 |
| 2017-08-30 | $26.31 | $26.31 | $25.56 | $25.99 | $18.89 | 4,554 |
| 2017-08-29 | $25.98 | $26.45 | $25.98 | $26.14 | $19.00 | 7,992 |
| 2017-08-28 | $26.10 | $26.10 | $25.72 | $26.04 | $18.93 | 6,068 |
| 2017-08-25 | $26.25 | $26.49 | $26.15 | $26.39 | $18.88 | 12,406 |
| 2017-08-24 | $26.50 | $26.50 | $26.15 | $26.22 | $18.76 | 9,488 |
| 2017-08-23 | $26.50 | $26.56 | $26.17 | $26.24 | $18.77 | 10,432 |
| 2017-08-22 | $26.25 | $26.56 | $26.16 | $26.56 | $19.00 | 5,609 |
| 2017-08-21 | $26.09 | $26.25 | $25.96 | $26.17 | $18.72 | 8,520 |
| 2017-08-18 | $26.20 | $26.21 | $26.07 | $26.09 | $18.66 | 8,139 |
| 2017-08-17 | $26.05 | $26.18 | $25.86 | $25.96 | $18.57 | 28,812 |
| 2017-08-16 | $25.75 | $25.89 | $25.74 | $25.77 | $18.44 | 20,231 |
| 2017-08-15 | $25.63 | $25.69 | $25.50 | $25.56 | $18.29 | 20,486 |
| 2017-08-14 | $25.47 | $25.62 | $25.47 | $25.59 | $18.31 | 10,597 |
| 2017-08-11 | $25.60 | $25.60 | $24.55 | $25.41 | $18.18 | 42,588 |
| 2017-08-10 | $25.54 | $25.66 | $25.48 | $25.60 | $18.32 | 19,165 |
| 2017-08-09 | $26.22 | $26.22 | $25.54 | $25.67 | $18.37 | 24,548 |
| 2017-08-08 | $26.35 | $26.50 | $26.25 | $26.50 | $18.96 | 3,650 |
| 2017-08-07 | $26.60 | $26.60 | $26.34 | $26.39 | $18.88 | 13,438 |
| 2017-08-04 | $26.60 | $26.60 | $26.38 | $26.60 | $19.03 | 13,983 |
| 2017-08-03 | $26.47 | $26.68 | $26.43 | $26.58 | $19.02 | 8,497 |
| 2017-08-02 | $26.87 | $26.87 | $26.34 | $26.70 | $19.10 | 17,464 |
| 2017-08-01 | $26.63 | $26.63 | $26.43 | $26.63 | $19.05 | 3,116 |
| 2017-07-31 | $26.64 | $26.65 | $26.47 | $26.65 | $19.07 | 6,999 |
| 2017-07-28 | $26.64 | $26.89 | $26.38 | $26.89 | $19.24 | 9,143 |
| 2017-07-27 | $26.50 | $26.55 | $26.25 | $26.55 | $19.00 | 10,414 |
| 2017-07-26 | $26.28 | $26.50 | $26.28 | $26.50 | $18.96 | 11,150 |
| 2017-07-25 | $26.54 | $26.68 | $26.16 | $26.26 | $18.79 | 17,768 |
| 2017-07-24 | $26.75 | $26.76 | $26.48 | $26.75 | $19.14 | 16,009 |
| 2017-07-21 | $26.61 | $27.17 | $26.16 | $27.17 | $19.44 | 41,921 |
| 2017-07-20 | $26.79 | $26.79 | $26.18 | $26.79 | $19.17 | 35,360 |
| 2017-07-19 | $26.37 | $26.86 | $26.36 | $26.84 | $19.20 | 11,769 |
| 2017-07-18 | $26.48 | $26.56 | $26.31 | $26.36 | $18.86 | 10,520 |
| 2017-07-17 | $26.22 | $26.26 | $26.22 | $26.25 | $18.78 | 6,984 |
| 2017-07-14 | $26.40 | $26.40 | $26.11 | $26.36 | $18.86 | 7,511 |
| 2017-07-13 | $26.35 | $26.69 | $26.33 | $26.44 | $18.92 | 37,235 |
| 2017-07-12 | $26.35 | $26.35 | $26.12 | $26.35 | $18.85 | 24,758 |
| 2017-07-11 | $26.24 | $26.28 | $26.02 | $26.02 | $18.62 | 8,418 |
| 2017-07-10 | $26.13 | $26.13 | $26.03 | $26.10 | $18.67 | 5,201 |
| 2017-07-07 | $26.14 | $26.24 | $26.04 | $26.13 | $18.69 | 3,930 |
| 2017-07-06 | $26.68 | $26.68 | $26.25 | $26.29 | $18.81 | 19,568 |
| 2017-07-05 | $26.00 | $27.28 | $26.00 | $26.74 | $19.13 | 45,399 |
| 2017-07-03 | $26.10 | $26.10 | $26.04 | $26.08 | $18.66 | 3,153 |
| 2017-06-30 | $26.00 | $26.10 | $26.00 | $26.08 | $18.66 | 10,217 |
| 2017-06-29 | $26.25 | $26.25 | $25.98 | $26.00 | $18.60 | 2,553 |
| 2017-06-28 | $25.90 | $26.25 | $25.90 | $26.25 | $18.78 | 20,869 |
| 2017-06-27 | $25.92 | $26.12 | $25.89 | $25.99 | $18.59 | 17,955 |
| 2017-06-26 | $25.90 | $25.92 | $25.88 | $25.88 | $18.52 | 12,063 |
| 2017-06-23 | $25.85 | $25.90 | $25.76 | $25.90 | $18.53 | 12,017 |
| 2017-06-22 | $25.82 | $25.97 | $25.81 | $25.83 | $18.48 | 11,916 |
| 2017-06-21 | $25.80 | $25.83 | $25.76 | $25.79 | $18.45 | 11,578 |
| 2017-06-20 | $25.75 | $25.79 | $25.69 | $25.75 | $18.42 | 22,814 |
| 2017-06-19 | $25.60 | $25.70 | $25.60 | $25.69 | $18.38 | 25,951 |
| 2017-06-16 | $25.63 | $25.66 | $25.57 | $25.57 | $18.29 | 24,894 |
| 2017-06-15 | $25.74 | $25.74 | $25.59 | $25.61 | $18.32 | 29,692 |
| 2017-06-14 | $25.61 | $25.77 | $25.60 | $25.77 | $18.44 | 34,586 |
| 2017-06-13 | $25.52 | $25.61 | $25.52 | $25.59 | $18.31 | 15,490 |
| 2017-06-12 | $25.69 | $25.69 | $25.56 | $25.57 | $18.30 | 16,337 |
| 2017-06-09 | $25.50 | $25.64 | $25.50 | $25.62 | $18.33 | 41,063 |
| 2017-06-08 | $25.98 | $25.98 | $25.45 | $25.50 | $18.24 | 58,223 |
| 2017-06-07 | $26.11 | $26.11 | $25.83 | $25.88 | $18.51 | 14,661 |
| 2017-06-06 | $26.17 | $26.18 | $26.12 | $26.13 | $18.69 | 5,307 |
| 2017-06-05 | $26.25 | $26.25 | $26.06 | $26.23 | $18.76 | 10,245 |
| 2017-06-02 | $26.18 | $26.20 | $26.02 | $26.02 | $18.62 | 7,295 |
| 2017-06-01 | $26.25 | $26.25 | $26.12 | $26.20 | $18.75 | 8,115 |
| 2017-05-31 | $26.24 | $26.24 | $25.87 | $26.24 | $18.77 | 9,471 |
| 2017-05-30 | $26.00 | $26.61 | $25.85 | $26.24 | $18.77 | 15,478 |
| 2017-05-26 | $25.90 | $25.97 | $25.80 | $25.94 | $18.56 | 10,786 |
| 2017-05-25 | $25.89 | $25.96 | $25.77 | $25.93 | $18.55 | 5,988 |
| 2017-05-24 | $26.17 | $26.37 | $25.89 | $26.27 | $18.50 | 10,211 |
| 2017-05-23 | $25.88 | $25.97 | $25.72 | $25.89 | $18.23 | 13,494 |
| 2017-05-22 | $25.81 | $26.15 | $25.65 | $25.93 | $18.26 | 12,824 |
| 2017-05-19 | $25.83 | $25.89 | $25.50 | $25.85 | $18.20 | 17,507 |
| 2017-05-18 | $25.80 | $25.97 | $25.79 | $25.95 | $18.27 | 5,784 |
| 2017-05-17 | $25.76 | $25.92 | $25.75 | $25.83 | $18.19 | 5,800 |
| 2017-05-16 | $25.99 | $26.05 | $25.75 | $25.75 | $18.13 | 4,005 |
| 2017-05-15 | $25.87 | $26.07 | $25.84 | $26.07 | $18.36 | 6,756 |
| 2017-05-12 | $25.85 | $25.88 | $25.85 | $25.85 | $18.20 | 4,133 |
| 2017-05-11 | $25.90 | $25.90 | $25.85 | $25.90 | $18.24 | 5,803 |
| 2017-05-10 | $25.91 | $25.91 | $25.81 | $25.91 | $18.25 | 3,066 |
| 2017-05-09 | $26.05 | $26.06 | $25.71 | $25.95 | $18.27 | 16,363 |
| 2017-05-08 | $25.98 | $26.10 | $25.98 | $26.10 | $18.38 | 15,731 |
| 2017-05-05 | $25.96 | $25.96 | $25.91 | $25.96 | $18.28 | 6,815 |
| 2017-05-04 | $26.09 | $26.09 | $25.96 | $25.96 | $18.28 | 5,915 |
| 2017-05-03 | $26.00 | $26.00 | $25.89 | $25.94 | $18.27 | 5,636 |
| 2017-05-02 | $25.81 | $25.95 | $25.81 | $25.82 | $18.18 | 4,083 |
| 2017-05-01 | $26.05 | $26.05 | $25.87 | $25.87 | $18.22 | 1,817 |
| 2017-04-28 | $25.72 | $25.96 | $25.56 | $25.92 | $18.25 | 16,420 |
| 2017-04-27 | $25.72 | $25.72 | $25.63 | $25.69 | $18.09 | 5,612 |
| 2017-04-26 | $25.58 | $25.69 | $25.50 | $25.68 | $18.08 | 7,808 |
| 2017-04-25 | $25.55 | $25.64 | $25.46 | $25.46 | $17.93 | 6,692 |
| 2017-04-24 | $25.50 | $25.79 | $25.43 | $25.49 | $17.95 | 9,202 |
| 2017-04-21 | $25.42 | $25.54 | $25.42 | $25.45 | $17.92 | 5,682 |
| 2017-04-20 | $25.36 | $25.47 | $25.36 | $25.40 | $17.89 | 14,990 |
| 2017-04-19 | $25.64 | $25.65 | $25.35 | $25.36 | $17.86 | 17,418 |
| 2017-04-18 | $25.85 | $25.85 | $25.44 | $25.57 | $18.01 | 10,865 |
| 2017-04-17 | $25.51 | $25.88 | $25.50 | $25.85 | $18.20 | 13,472 |
| 2017-04-13 | $25.40 | $25.75 | $25.40 | $25.55 | $17.99 | 16,075 |
| 2017-04-12 | $25.75 | $25.75 | $25.35 | $25.49 | $17.95 | 39,232 |
| 2017-04-11 | $26.10 | $26.10 | $25.62 | $25.75 | $18.13 | 28,257 |
| 2017-04-10 | $26.24 | $26.24 | $26.03 | $26.10 | $18.38 | 5,478 |
| 2017-04-07 | $26.15 | $26.15 | $26.11 | $26.11 | $18.39 | 5,555 |
| 2017-04-06 | $26.23 | $26.23 | $25.97 | $26.09 | $18.37 | 15,684 |
| 2017-04-05 | $26.30 | $26.30 | $25.99 | $26.15 | $18.42 | 22,172 |
| 2017-04-04 | $25.96 | $26.15 | $25.95 | $26.15 | $18.42 | 16,195 |
| 2017-04-03 | $25.89 | $26.04 | $25.82 | $25.93 | $18.26 | 7,928 |
| 2017-03-31 | $25.70 | $25.87 | $25.70 | $25.80 | $18.17 | 17,737 |
| 2017-03-30 | $25.68 | $25.70 | $25.63 | $25.70 | $18.10 | 13,069 |
| 2017-03-29 | $25.62 | $25.68 | $25.60 | $25.68 | $18.08 | 10,824 |
| 2017-03-28 | $25.58 | $25.65 | $25.52 | $25.63 | $18.05 | 14,573 |
| 2017-03-27 | $25.62 | $25.63 | $25.51 | $25.55 | $17.99 | 18,766 |
| 2017-03-24 | $25.53 | $25.65 | $25.53 | $25.64 | $18.06 | 20,945 |
| 2017-03-23 | $25.74 | $25.74 | $25.49 | $25.54 | $17.99 | 37,138 |
| 2017-03-22 | $25.68 | $25.75 | $25.57 | $25.75 | $18.13 | 14,438 |
| 2017-03-21 | $25.58 | $25.63 | $25.54 | $25.56 | $18.00 | 10,104 |
| 2017-03-20 | $25.59 | $25.69 | $25.46 | $25.51 | $17.96 | 22,385 |
| 2017-03-17 | $25.58 | $25.65 | $25.54 | $25.55 | $17.99 | 10,265 |
| 2017-03-16 | $25.48 | $25.63 | $25.46 | $25.52 | $17.97 | 26,464 |
| 2017-03-15 | $25.40 | $25.52 | $25.39 | $25.43 | $17.91 | 24,714 |
| 2017-03-14 | $25.40 | $25.49 | $25.35 | $25.36 | $17.86 | 12,129 |
| 2017-03-13 | $25.39 | $25.47 | $25.37 | $25.38 | $17.87 | 11,526 |
| 2017-03-10 | $25.45 | $25.45 | $25.20 | $25.35 | $17.85 | 14,695 |
| 2017-03-09 | $25.60 | $25.65 | $25.40 | $25.46 | $17.93 | 19,432 |
| 2017-03-08 | $25.75 | $25.75 | $25.35 | $25.40 | $17.89 | 25,355 |
| 2017-03-07 | $25.75 | $25.78 | $25.70 | $25.77 | $18.15 | 16,790 |
| 2017-03-06 | $25.57 | $25.75 | $25.55 | $25.74 | $18.13 | 13,444 |
| 2017-03-03 | $25.58 | $25.62 | $25.50 | $25.52 | $17.97 | 16,964 |
| 2017-03-02 | $25.58 | $25.63 | $25.50 | $25.54 | $17.99 | 21,692 |
| 2017-03-01 | $25.73 | $25.74 | $25.54 | $25.56 | $18.00 | 29,032 |
| 2017-02-28 | $25.68 | $25.76 | $25.61 | $25.74 | $18.13 | 12,086 |
| 2017-02-27 | $25.67 | $25.81 | $25.55 | $25.74 | $18.13 | 31,139 |
| 2017-02-24 | $25.57 | $25.66 | $25.56 | $25.62 | $18.04 | 16,420 |
| 2017-02-23 | $25.79 | $25.97 | $25.76 | $25.88 | $17.94 | 20,166 |
| 2017-02-22 | $25.75 | $25.80 | $25.65 | $25.76 | $17.85 | 29,773 |
| 2017-02-21 | $25.91 | $25.91 | $25.66 | $25.70 | $17.81 | 21,305 |
| 2017-02-17 | $25.74 | $25.74 | $25.63 | $25.69 | $17.80 | 21,015 |
| 2017-02-16 | $25.76 | $25.81 | $25.53 | $25.63 | $17.76 | 28,450 |
| 2017-02-15 | $26.05 | $26.15 | $25.66 | $25.70 | $17.81 | 27,157 |
| 2017-02-14 | $26.01 | $26.12 | $25.96 | $26.05 | $18.05 | 8,869 |
| 2017-02-13 | $25.95 | $26.16 | $25.95 | $26.05 | $18.05 | 11,904 |
| 2017-02-10 | $25.98 | $26.06 | $25.90 | $25.92 | $17.96 | 15,222 |
| 2017-02-09 | $25.98 | $26.01 | $25.88 | $25.88 | $17.94 | 14,568 |
| 2017-02-08 | $25.97 | $25.99 | $25.84 | $25.98 | $18.00 | 14,260 |
| 2017-02-07 | $25.87 | $25.92 | $25.81 | $25.92 | $17.96 | 5,691 |
| 2017-02-06 | $25.93 | $26.03 | $25.72 | $25.73 | $17.83 | 17,900 |
| 2017-02-03 | $25.70 | $26.10 | $25.70 | $26.00 | $18.02 | 18,520 |
| 2017-02-02 | $25.66 | $25.75 | $25.65 | $25.65 | $17.78 | 11,555 |
| 2017-02-01 | $25.39 | $25.79 | $25.39 | $25.66 | $17.78 | 21,076 |
| 2017-01-31 | $25.44 | $25.60 | $25.34 | $25.34 | $17.56 | 15,355 |
| 2017-01-30 | $25.40 | $25.54 | $25.35 | $25.42 | $17.62 | 12,069 |
| 2017-01-27 | $25.45 | $25.54 | $25.28 | $25.31 | $17.54 | 19,166 |
| 2017-01-26 | $25.68 | $25.69 | $25.41 | $25.41 | $17.61 | 15,337 |
| 2017-01-25 | $25.67 | $25.70 | $25.54 | $25.55 | $17.71 | 13,469 |
| 2017-01-24 | $25.65 | $25.74 | $25.63 | $25.63 | $17.76 | 9,219 |
| 2017-01-23 | $25.74 | $25.74 | $25.56 | $25.74 | $17.84 | 14,016 |
| 2017-01-20 | $25.65 | $25.75 | $25.50 | $25.75 | $17.85 | 13,403 |
| 2017-01-19 | $25.64 | $25.71 | $25.55 | $25.65 | $17.78 | 21,934 |
| 2017-01-18 | $25.64 | $25.66 | $25.51 | $25.63 | $17.76 | 19,494 |
| 2017-01-17 | $25.64 | $25.66 | $25.50 | $25.62 | $17.76 | 11,291 |
| 2017-01-13 | $25.65 | $25.72 | $25.51 | $25.67 | $17.79 | 13,975 |
| 2017-01-12 | $25.53 | $25.73 | $25.35 | $25.65 | $17.78 | 11,262 |
| 2017-01-11 | $25.45 | $25.45 | $25.30 | $25.34 | $17.56 | 13,497 |
| 2017-01-10 | $25.49 | $25.49 | $25.30 | $25.30 | $17.53 | 4,792 |
| 2017-01-09 | $25.55 | $25.55 | $25.41 | $25.41 | $17.61 | 7,060 |
| 2017-01-06 | $25.54 | $25.55 | $25.44 | $25.50 | $17.67 | 17,217 |
| 2017-01-05 | $25.55 | $25.55 | $25.42 | $25.53 | $17.69 | 11,955 |
| 2017-01-04 | $25.44 | $25.50 | $25.32 | $25.46 | $17.64 | 4,762 |
| 2017-01-03 | $25.34 | $25.48 | $25.28 | $25.32 | $17.55 | 7,575 |
| 2016-12-30 | $25.34 | $25.34 | $25.18 | $25.33 | $17.55 | 18,438 |
| 2016-12-29 | $25.19 | $25.30 | $25.19 | $25.25 | $17.50 | 4,087 |
| 2016-12-28 | $25.22 | $25.29 | $25.17 | $25.21 | $17.47 | 28,903 |
| 2016-12-27 | $25.23 | $25.23 | $25.03 | $25.12 | $17.41 | 10,120 |
| 2016-12-23 | $25.24 | $25.24 | $25.08 | $25.21 | $17.47 | 3,966 |
| 2016-12-22 | $25.12 | $25.15 | $25.05 | $25.10 | $17.40 | 8,411 |
| 2016-12-21 | $25.11 | $25.16 | $25.03 | $25.12 | $17.41 | 11,353 |
| 2016-12-20 | $25.05 | $25.10 | $24.99 | $25.04 | $17.35 | 6,603 |
| 2016-12-19 | $25.10 | $25.10 | $25.01 | $25.03 | $17.35 | 7,718 |
| 2016-12-16 | $25.12 | $25.12 | $25.00 | $25.02 | $17.34 | 22,009 |
| 2016-12-15 | $25.14 | $25.14 | $25.00 | $25.00 | $17.33 | 10,507 |
| 2016-12-14 | $25.05 | $25.28 | $25.04 | $25.14 | $17.42 | 16,114 |
| 2016-12-13 | $25.07 | $25.07 | $24.90 | $25.00 | $17.33 | 13,360 |
| 2016-12-12 | $25.08 | $25.08 | $24.91 | $24.92 | $17.27 | 3,799 |
| 2016-12-09 | $25.10 | $25.10 | $24.90 | $24.92 | $17.27 | 16,249 |
| 2016-12-08 | $25.10 | $25.10 | $24.98 | $24.98 | $17.31 | 13,800 |
| 2016-12-07 | $25.08 | $25.11 | $25.05 | $25.05 | $17.36 | 8,234 |
| 2016-12-06 | $25.09 | $25.09 | $24.97 | $24.98 | $17.31 | 2,903 |
| 2016-12-05 | $24.98 | $25.16 | $24.91 | $24.91 | $17.26 | 15,303 |
| 2016-12-02 | $24.62 | $24.88 | $24.61 | $24.82 | $17.20 | 15,865 |
| 2016-12-01 | $24.79 | $25.07 | $24.44 | $24.45 | $16.94 | 34,153 |
| 2016-11-30 | $25.33 | $25.53 | $24.75 | $24.83 | $17.21 | 28,860 |
| 2016-11-29 | $25.51 | $25.76 | $25.30 | $25.44 | $17.63 | 31,730 |
| 2016-11-28 | $25.75 | $25.81 | $25.33 | $25.46 | $17.64 | 14,720 |
| 2016-11-25 | $25.55 | $25.75 | $25.55 | $25.59 | $17.45 | 2,879 |
| 2016-11-23 | $25.52 | $25.52 | $25.31 | $25.32 | $17.27 | 13,604 |
| 2016-11-22 | $25.42 | $25.50 | $25.32 | $25.35 | $17.29 | 17,682 |
| 2016-11-21 | $25.47 | $25.59 | $25.38 | $25.38 | $17.31 | 7,685 |
| 2016-11-18 | $25.57 | $25.57 | $25.15 | $25.30 | $17.25 | 10,321 |
| 2016-11-17 | $25.30 | $25.79 | $25.30 | $25.50 | $17.39 | 15,218 |
| 2016-11-16 | $25.39 | $25.74 | $25.33 | $25.65 | $17.49 | 27,658 |
| 2016-11-15 | $24.95 | $25.44 | $24.95 | $25.44 | $17.35 | 24,873 |
| 2016-11-14 | $25.15 | $25.15 | $24.84 | $24.94 | $17.01 | 37,476 |
| 2016-11-11 | $24.98 | $25.30 | $24.90 | $24.95 | $17.01 | 44,093 |
| 2016-11-10 | $25.69 | $25.73 | $24.63 | $25.01 | $17.05 | 36,399 |
| 2016-11-09 | $25.71 | $25.85 | $25.64 | $25.70 | $17.53 | 24,947 |
| 2016-11-08 | $26.32 | $26.32 | $25.87 | $25.90 | $17.66 | 16,562 |
| 2016-11-07 | $26.32 | $26.32 | $26.07 | $26.07 | $17.78 | 15,753 |
| 2016-11-04 | $26.04 | $26.32 | $25.98 | $26.30 | $17.93 | 7,996 |
| 2016-11-03 | $26.05 | $26.06 | $25.90 | $25.94 | $17.69 | 6,588 |
| 2016-11-02 | $26.48 | $26.48 | $25.80 | $25.85 | $17.63 | 23,169 |
| 2016-11-01 | $26.48 | $26.48 | $26.11 | $26.12 | $17.81 | 22,586 |
| 2016-10-31 | $26.48 | $26.48 | $26.40 | $26.46 | $18.04 | 26,618 |
| 2016-10-28 | $26.36 | $26.57 | $26.30 | $26.48 | $18.06 | 14,353 |
| 2016-10-27 | $26.35 | $26.54 | $26.18 | $26.37 | $17.98 | 15,690 |
| 2016-10-26 | $26.35 | $26.35 | $26.10 | $26.11 | $17.81 | 41,128 |
| 2016-10-25 | $26.46 | $26.46 | $26.17 | $26.17 | $17.85 | 19,488 |
| 2016-10-24 | $26.59 | $26.65 | $26.25 | $26.47 | $18.05 | 11,626 |
| 2016-10-21 | $26.27 | $26.37 | $26.02 | $26.35 | $17.97 | 19,509 |
| 2016-10-20 | $26.15 | $26.15 | $26.04 | $26.12 | $17.81 | 13,324 |
| 2016-10-19 | $26.14 | $26.17 | $26.10 | $26.12 | $17.81 | 9,601 |
| 2016-10-18 | $26.10 | $26.21 | $26.07 | $26.07 | $17.78 | 26,645 |
| 2016-10-17 | $26.10 | $26.32 | $25.98 | $26.12 | $17.81 | 32,063 |
| 2016-10-14 | $25.95 | $26.08 | $25.88 | $26.07 | $17.78 | 24,950 |
| 2016-10-13 | $26.10 | $26.10 | $25.87 | $25.89 | $17.66 | 24,646 |
| 2016-10-12 | $26.04 | $26.09 | $25.99 | $26.03 | $17.75 | 16,402 |
| 2016-10-11 | $26.40 | $26.40 | $25.70 | $25.97 | $17.71 | 57,053 |
| 2016-10-10 | $26.63 | $26.63 | $26.26 | $26.41 | $18.01 | 46,818 |
| 2016-10-07 | $26.43 | $26.63 | $26.43 | $26.63 | $18.16 | 28,481 |
| 2016-10-06 | $26.37 | $26.63 | $26.07 | $26.38 | $17.99 | 49,846 |
| 2016-10-05 | $26.37 | $26.37 | $26.21 | $26.30 | $17.93 | 23,297 |
| 2016-10-04 | $26.40 | $26.42 | $26.18 | $26.18 | $17.85 | 22,066 |
| 2016-10-03 | $26.18 | $26.45 | $26.15 | $26.37 | $17.98 | 21,442 |
| 2016-09-30 | $26.25 | $26.25 | $26.05 | $26.08 | $17.78 | 44,477 |
| 2016-09-29 | $26.44 | $26.45 | $26.12 | $26.23 | $17.89 | 30,365 |
| 2016-09-28 | $26.21 | $26.70 | $26.12 | $26.45 | $18.04 | 47,250 |
| 2016-09-27 | $26.05 | $26.40 | $25.97 | $26.09 | $17.79 | 62,917 |
| 2016-09-26 | $26.10 | $26.10 | $25.91 | $25.94 | $17.69 | 34,469 |
| 2016-09-23 | $25.98 | $26.14 | $25.90 | $26.04 | $17.76 | 32,785 |
| 2016-09-22 | $26.06 | $26.18 | $25.82 | $25.84 | $17.62 | 72,499 |
| 2016-09-21 | $25.83 | $26.03 | $25.83 | $26.02 | $17.74 | 38,518 |
| 2016-09-20 | $26.19 | $26.19 | $25.75 | $25.83 | $17.61 | 66,374 |
| 2016-09-19 | $25.99 | $26.30 | $25.93 | $26.10 | $17.80 | 58,900 |
| 2016-09-16 | $25.87 | $26.04 | $25.80 | $25.95 | $17.70 | 54,266 |
| 2016-09-15 | $25.69 | $25.84 | $25.55 | $25.77 | $17.57 | 59,334 |
| 2016-09-14 | $25.68 | $25.83 | $25.63 | $25.74 | $17.55 | 25,737 |
| 2016-09-13 | $26.03 | $26.03 | $25.50 | $25.68 | $17.51 | 76,281 |
| 2016-09-12 | $25.88 | $26.04 | $25.70 | $25.75 | $17.56 | 67,405 |
| 2016-09-09 | $26.33 | $26.33 | $25.55 | $25.55 | $17.42 | 55,065 |
| 2016-09-08 | $26.46 | $26.46 | $26.23 | $26.31 | $17.94 | 25,006 |
| 2016-09-07 | $26.35 | $26.60 | $26.31 | $26.40 | $18.00 | 50,987 |
| 2016-09-06 | $26.40 | $26.40 | $26.23 | $26.26 | $17.91 | 29,604 |
| 2016-09-02 | $26.47 | $26.47 | $26.18 | $26.27 | $17.91 | 53,232 |
| 2016-09-01 | $26.50 | $26.59 | $26.40 | $26.42 | $18.02 | 40,711 |
| 2016-08-31 | $26.39 | $26.52 | $26.35 | $26.48 | $18.06 | 74,334 |
| 2016-08-30 | $26.66 | $26.75 | $26.25 | $26.34 | $17.96 | 50,462 |
| 2016-08-29 | $26.60 | $26.64 | $26.35 | $26.45 | $18.04 | 49,225 |
| 2016-08-26 | $26.62 | $26.74 | $26.36 | $26.50 | $18.07 | 44,507 |
| 2016-08-25 | $27.00 | $28.60 | $26.46 | $27.16 | $18.24 | 73,023 |
| 2016-08-24 | $26.30 | $26.83 | $26.23 | $26.58 | $17.85 | 65,860 |
| 2016-08-23 | $26.24 | $26.34 | $26.17 | $26.27 | $17.64 | 73,589 |
| 2016-08-22 | $26.00 | $26.23 | $25.98 | $26.14 | $17.55 | 28,321 |
| 2016-08-19 | $26.27 | $26.30 | $25.86 | $25.93 | $17.41 | 51,106 |
| 2016-08-18 | $26.11 | $26.43 | $26.07 | $26.12 | $17.54 | 71,299 |
| 2016-08-17 | $25.98 | $26.23 | $25.95 | $26.11 | $17.53 | 78,209 |
| 2016-08-16 | $25.81 | $25.98 | $25.81 | $25.95 | $17.42 | 49,816 |
| 2016-08-15 | $25.79 | $25.84 | $25.76 | $25.76 | $17.30 | 108,885 |
| 2016-08-12 | $26.11 | $26.11 | $25.64 | $25.71 | $17.26 | 85,836 |
| 2016-08-11 | $26.06 | $26.15 | $26.00 | $26.00 | $17.46 | 44,654 |
| 2016-08-10 | $26.04 | $26.12 | $25.97 | $26.05 | $17.49 | 62,242 |
| 2016-08-09 | $26.24 | $26.25 | $25.93 | $25.94 | $17.42 | 64,008 |
| 2016-08-08 | $26.02 | $26.27 | $25.96 | $26.11 | $17.53 | 69,325 |
| 2016-08-05 | $26.03 | $26.28 | $25.90 | $25.90 | $17.39 | 32,366 |
| 2016-08-04 | $26.15 | $26.45 | $26.00 | $26.01 | $17.46 | 61,787 |
| 2016-08-03 | $25.95 | $26.28 | $25.89 | $25.99 | $17.45 | 65,861 |
| 2016-08-02 | $25.99 | $26.00 | $25.70 | $25.86 | $17.36 | 69,285 |
| 2016-08-01 | $26.00 | $26.14 | $25.95 | $25.98 | $17.44 | 82,364 |
| 2016-07-29 | $25.90 | $25.99 | $25.85 | $25.95 | $17.42 | 39,964 |
| 2016-07-28 | $25.75 | $25.99 | $25.61 | $25.90 | $17.39 | 104,250 |
| 2016-07-27 | $25.53 | $25.75 | $25.53 | $25.75 | $17.29 | 67,047 |
| 2016-07-26 | $25.74 | $25.75 | $25.43 | $25.70 | $17.26 | 96,548 |
| 2016-07-25 | $25.73 | $25.74 | $25.65 | $25.74 | $17.28 | 45,375 |
| 2016-07-22 | $25.70 | $25.70 | $25.58 | $25.65 | $17.22 | 47,998 |
| 2016-07-21 | $25.80 | $25.80 | $25.61 | $25.74 | $17.28 | 76,904 |
| 2016-07-20 | $25.25 | $25.95 | $25.18 | $25.95 | $17.42 | 130,979 |
| 2016-07-19 | $25.15 | $25.30 | $25.10 | $25.24 | $16.95 | 121,890 |
| 2016-07-18 | $25.20 | $25.20 | $25.06 | $25.15 | $16.89 | 110,783 |
| 2016-07-15 | $25.20 | $25.20 | $25.15 | $25.15 | $16.89 | 61,574 |
| 2016-07-14 | $25.25 | $25.35 | $25.12 | $25.16 | $16.89 | 93,741 |
| 2016-07-13 | $25.17 | $25.32 | $25.09 | $25.25 | $16.95 | 111,180 |
| 2016-07-12 | $25.26 | $25.34 | $25.06 | $25.09 | $16.85 | 79,930 |
| 2016-07-11 | $25.45 | $25.65 | $25.21 | $25.25 | $16.95 | 108,571 |
| 2016-07-08 | $25.35 | $25.50 | $25.32 | $25.43 | $17.07 | 95,409 |
| 2016-07-07 | $25.15 | $25.38 | $25.09 | $25.36 | $17.03 | 74,222 |
| 2016-07-06 | $25.16 | $25.26 | $25.04 | $25.05 | $16.82 | 46,159 |
| 2016-07-05 | $25.38 | $25.38 | $25.00 | $25.02 | $16.80 | 59,337 |
| 2016-07-01 | $25.50 | $25.86 | $25.03 | $25.17 | $16.90 | 83,490 |
| 2016-06-30 | $25.29 | $26.15 | $25.01 | $25.50 | $17.12 | 144,705 |
| 2016-06-29 | $25.10 | $25.36 | $25.03 | $25.17 | $16.90 | 88,030 |
| 2016-06-28 | $25.25 | $25.25 | $24.90 | $25.01 | $16.79 | 65,213 |
| 2016-06-27 | $25.00 | $25.11 | $24.50 | $24.92 | $16.73 | 92,909 |
| 2016-06-24 | $25.10 | $25.25 | $24.92 | $25.05 | $16.82 | 101,676 |
| 2016-06-23 | $25.10 | $25.21 | $25.08 | $25.13 | $16.87 | 130,499 |
| 2016-06-22 | $25.00 | $25.41 | $25.00 | $25.15 | $16.89 | 190,222 |
| 2016-06-21 | $24.88 | $25.01 | $24.88 | $25.00 | $16.79 | 123,475 |
| 2016-06-20 | $25.00 | $25.00 | $24.95 | $25.00 | $16.79 | 103,583 |
| 2016-06-17 | $24.95 | $25.01 | $24.90 | $24.94 | $16.75 | 95,348 |
| 2016-06-16 | $24.34 | $24.95 | $24.34 | $24.92 | $16.73 | 188,966 |
| 2016-06-15 | $24.92 | $25.00 | $24.80 | $24.83 | $16.67 | 140,280 |