Mitsubishi Estate Company Ltd (MITEY) Exchange: PINK
Data as of May 3, 2024
$18.89 ($0.23) 1.23%
Mitsubishi Estate Company Ltd - Daily Information
Click for more stock information on Mitsubishi Estate Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $18.15 |
| Previous Close | $18.89 |
| High | $19.35 |
| Low | $18.15 |
| Adjusted Open | $18.15 |
| Previous Adjusted Close | $18.89 |
| Adjusted High | $19.35 |
| Adjusted Low | $18.15 |
About Mitsubishi Estate Company Ltd (MITEY)
Mitsubishi Estate Co., Ltd. is engaged in the real estate activities in Japan and internationally. The companys Building Business segment is involved in the development, leasing, and property management of office buildings; management and operation of shopping centers and parking lots; and operation of district heating and cooling services. Its Residential Business segment develops, sells, leases, and manages condominiums, single-unit homes, and residential land; provides condominium management and consulting services; and operates and manages golf courses and custom-built housing projects, as well engaged in the renovation activities. The companys Commercial Property Development & Investment segment is involved in the property planning, development, tenant leasing, and management operations. Its International Business segment is engaged in the development and leasing of real estate projects in the United States, the United Kingdom, and Asia. The companys Investment Management segment manages real estate investment trusts, and assets of individual and institutional investors. Its Architectural Design & Engineering segment is involved in the design and administration of construction and civil engineering projects, building renovation work, and projects related to urban and regional development, as well as provision of consulting, and interior design administration and construction services. The companys Hotels Business segment operates a network of seven hotels in Japan under the Royal Park Hotels brand name. Its Real Estate Services segment provides real estate brokerage and leasing services for individuals and corporations. Mitsubishi Estate Co., Ltd. was founded in 1890 and is headquartered in Tokyo, Japan.
Invest in Mitsubishi Estate Company Ltd (MITEY)
Historical Stock Data for Mitsubishi Estate Company Ltd (MITEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $18.15 | $19.35 | $18.15 | $18.89 | $18.89 | 16,786 |
| 2024-05-02 | $18.70 | $19.26 | $18.48 | $18.66 | $18.66 | 22,431 |
| 2024-05-01 | $18.77 | $18.79 | $17.37 | $18.15 | $18.15 | 21,110 |
| 2024-04-30 | $17.84 | $18.77 | $17.84 | $18.35 | $18.35 | 21,732 |
| 2024-04-29 | $17.59 | $18.73 | $17.59 | $18.23 | $18.23 | 58,062 |
| 2024-04-26 | $18.39 | $18.39 | $17.87 | $18.10 | $18.10 | 55,392 |
| 2024-04-25 | $17.82 | $17.82 | $17.19 | $17.61 | $17.61 | 35,370 |
| 2024-04-24 | $18.00 | $18.09 | $17.75 | $18.04 | $18.04 | 24,961 |
| 2024-04-23 | $18.19 | $18.33 | $17.63 | $18.30 | $18.30 | 33,011 |
| 2024-04-22 | $17.50 | $18.63 | $17.50 | $17.99 | $17.99 | 24,764 |
| 2024-04-19 | $18.26 | $18.32 | $17.71 | $18.32 | $18.32 | 24,529 |
| 2024-04-18 | $17.72 | $18.64 | $17.72 | $18.22 | $18.22 | 29,156 |
| 2024-04-17 | $18.50 | $18.62 | $18.07 | $18.29 | $18.29 | 44,736 |
| 2024-04-16 | $18.50 | $19.18 | $18.11 | $18.64 | $18.64 | 44,721 |
| 2024-04-15 | $20.18 | $20.18 | $18.98 | $19.20 | $19.20 | 25,527 |
| 2024-04-12 | $19.84 | $20.40 | $19.16 | $19.56 | $19.56 | 43,694 |
| 2024-04-11 | $18.81 | $19.85 | $18.67 | $18.90 | $18.90 | 79,884 |
| 2024-04-10 | $19.79 | $19.79 | $18.75 | $18.84 | $18.84 | 51,321 |
| 2024-04-09 | $19.35 | $19.71 | $19.00 | $19.36 | $19.36 | 50,349 |
| 2024-04-08 | $18.87 | $18.87 | $18.37 | $18.45 | $18.45 | 46,770 |
| 2024-04-05 | $18.46 | $18.47 | $18.35 | $18.45 | $18.45 | 46,770 |
| 2024-04-04 | $18.68 | $18.68 | $17.56 | $18.12 | $18.12 | 216,855 |
| 2024-04-03 | $17.74 | $18.14 | $17.41 | $17.96 | $17.96 | 25,564 |
| 2024-04-02 | $18.09 | $18.55 | $17.93 | $18.01 | $18.01 | 23,832 |
| 2024-04-01 | $17.98 | $18.52 | $17.41 | $18.01 | $18.01 | 23,832 |
| 2024-03-28 | $18.67 | $18.67 | $17.62 | $18.16 | $18.16 | 23,547 |
| 2024-03-27 | $18.55 | $18.55 | $17.79 | $17.97 | $17.97 | 17,458 |
| 2024-03-26 | $17.81 | $18.31 | $17.30 | $17.81 | $17.81 | 31,545 |
| 2024-03-25 | $17.46 | $17.65 | $17.26 | $17.44 | $17.44 | 21,732 |
| 2024-03-22 | $17.95 | $17.95 | $17.45 | $17.80 | $17.80 | 23,945 |
| 2024-03-21 | $18.36 | $18.44 | $17.33 | $17.86 | $17.86 | 64,941 |
| 2024-03-20 | $18.18 | $18.18 | $17.97 | $18.08 | $18.08 | 41,767 |
| 2024-03-19 | $17.90 | $18.03 | $17.83 | $18.03 | $18.03 | 41,548 |
| 2024-03-18 | $17.78 | $17.78 | $16.68 | $16.98 | $16.98 | 22,894 |
| 2024-03-15 | $17.36 | $17.36 | $16.72 | $16.74 | $16.74 | 29,076 |
| 2024-03-14 | $16.48 | $16.50 | $16.36 | $16.47 | $16.47 | 25,966 |
| 2024-03-13 | $15.60 | $15.98 | $15.47 | $15.64 | $15.64 | 21,522 |
| 2024-03-12 | $16.05 | $16.38 | $16.05 | $16.10 | $16.10 | 20,417 |
| 2024-03-11 | $16.56 | $16.56 | $16.05 | $16.10 | $16.10 | 20,398 |
| 2024-03-08 | $16.83 | $17.31 | $16.60 | $16.92 | $16.92 | 24,443 |
| 2024-03-07 | $16.16 | $17.20 | $16.16 | $16.72 | $16.72 | 17,692 |
| 2024-03-06 | $16.45 | $17.03 | $16.02 | $16.59 | $16.59 | 37,097 |
| 2024-03-05 | $15.58 | $16.19 | $15.58 | $16.08 | $16.08 | 23,898 |
| 2024-03-04 | $16.70 | $16.71 | $15.48 | $16.03 | $16.03 | 54,263 |
| 2024-03-01 | $15.50 | $16.02 | $15.50 | $16.01 | $16.01 | 41,291 |
| 2024-02-29 | $15.29 | $15.75 | $15.22 | $15.22 | $15.22 | 36,894 |
| 2024-02-28 | $15.00 | $15.73 | $15.00 | $15.33 | $15.33 | 30,281 |
| 2024-02-27 | $15.13 | $15.13 | $14.78 | $14.80 | $14.80 | 28,796 |
| 2024-02-26 | $15.07 | $15.07 | $13.94 | $14.49 | $14.49 | 21,234 |
| 2024-02-23 | $14.16 | $14.76 | $14.16 | $14.55 | $14.55 | 49,537 |
| 2024-02-22 | $14.50 | $14.53 | $14.44 | $14.49 | $14.49 | 30,537 |
| 2024-02-21 | $14.66 | $14.66 | $13.90 | $14.12 | $14.12 | 36,735 |
| 2024-02-20 | $13.95 | $14.54 | $13.95 | $14.15 | $14.15 | 30,787 |
| 2024-02-16 | $13.96 | $14.03 | $13.70 | $13.98 | $13.98 | 29,374 |
| 2024-02-15 | $12.97 | $13.54 | $12.97 | $13.54 | $13.54 | 47,606 |
| 2024-02-14 | $13.06 | $13.95 | $13.06 | $13.59 | $13.59 | 40,329 |
| 2024-02-13 | $13.65 | $13.83 | $13.55 | $13.82 | $13.82 | 33,081 |
| 2024-02-12 | $13.85 | $14.29 | $13.74 | $14.13 | $14.13 | 21,507 |
| 2024-02-09 | $14.29 | $14.51 | $14.18 | $14.30 | $14.30 | 25,618 |
| 2024-02-08 | $14.15 | $14.69 | $13.61 | $14.06 | $14.06 | 43,660 |
| 2024-02-07 | $13.63 | $14.55 | $13.63 | $14.19 | $14.19 | 36,956 |
| 2024-02-06 | $14.51 | $14.51 | $13.43 | $14.00 | $14.00 | 40,882 |
| 2024-02-05 | $14.14 | $14.38 | $14.13 | $14.21 | $14.21 | 126,336 |
| 2024-02-02 | $13.67 | $13.79 | $13.67 | $13.74 | $13.74 | 95,837 |
| 2024-02-01 | $13.67 | $13.77 | $13.64 | $13.76 | $13.76 | 41,014 |
| 2024-01-31 | $13.48 | $13.97 | $13.48 | $13.80 | $13.80 | 485,667 |
| 2024-01-30 | $13.68 | $13.90 | $13.68 | $13.71 | $13.71 | 305,506 |
| 2024-01-29 | $13.85 | $13.85 | $13.57 | $13.80 | $13.80 | 92,234 |
| 2024-01-26 | $13.73 | $13.83 | $13.62 | $13.83 | $13.83 | 27,897 |
| 2024-01-25 | $13.64 | $13.84 | $13.59 | $13.66 | $13.66 | 47,080 |
| 2024-01-24 | $13.99 | $13.99 | $13.82 | $13.83 | $13.83 | 41,415 |
| 2024-01-23 | $14.18 | $14.33 | $14.10 | $14.33 | $14.33 | 29,498 |
| 2024-01-22 | $14.56 | $14.58 | $14.31 | $14.47 | $14.47 | 22,217 |
| 2024-01-19 | $14.09 | $14.24 | $14.09 | $14.24 | $14.24 | 31,302 |
| 2024-01-18 | $14.26 | $14.26 | $14.17 | $14.18 | $14.18 | 52,567 |
| 2024-01-17 | $14.19 | $14.19 | $14.04 | $14.17 | $14.17 | 51,841 |
| 2024-01-16 | $14.90 | $15.03 | $14.68 | $14.76 | $14.76 | 39,019 |
| 2024-01-12 | $14.80 | $14.80 | $14.53 | $14.66 | $14.66 | 20,230 |
| 2024-01-11 | $14.93 | $14.93 | $14.20 | $14.28 | $14.28 | 46,133 |
| 2024-01-10 | $13.95 | $14.23 | $13.95 | $14.17 | $14.17 | 25,895 |
| 2024-01-09 | $14.17 | $14.17 | $13.76 | $13.81 | $13.81 | 23,828 |
| 2024-01-08 | $13.25 | $14.38 | $13.25 | $13.97 | $13.97 | 26,456 |
| 2024-01-05 | $13.27 | $13.95 | $13.27 | $13.81 | $13.81 | 136,851 |
| 2024-01-04 | $13.48 | $13.51 | $13.32 | $13.51 | $13.51 | 118,835 |
| 2024-01-03 | $14.01 | $14.01 | $13.44 | $13.48 | $13.48 | 32,297 |
| 2024-01-02 | $13.96 | $13.96 | $13.29 | $13.58 | $13.58 | 43,619 |
| 2023-12-29 | $13.68 | $13.72 | $13.65 | $13.68 | $13.68 | 15,606 |
| 2023-12-28 | $13.80 | $13.80 | $13.27 | $13.67 | $13.67 | 25,524 |
| 2023-12-27 | $13.41 | $14.10 | $13.41 | $13.68 | $13.68 | 33,047 |
| 2023-12-26 | $13.59 | $13.65 | $13.06 | $13.60 | $13.60 | 33,055 |
| 2023-12-22 | $13.13 | $14.19 | $13.13 | $13.72 | $13.72 | 95,020 |
| 2023-12-21 | $13.11 | $14.17 | $13.11 | $13.72 | $13.72 | 91,769 |
| 2023-12-20 | $14.36 | $14.36 | $13.60 | $13.64 | $13.64 | 41,415 |
| 2023-12-19 | $13.42 | $13.91 | $13.42 | $13.87 | $13.87 | 77,756 |
| 2023-12-18 | $13.51 | $13.75 | $13.51 | $13.68 | $13.68 | 23,212 |
| 2023-12-15 | $14.10 | $14.10 | $13.85 | $13.90 | $13.90 | 44,172 |
| 2023-12-14 | $13.59 | $13.73 | $13.56 | $13.73 | $13.73 | 28,085 |
| 2023-12-13 | $13.37 | $13.70 | $13.22 | $13.65 | $13.65 | 31,835 |
| 2023-12-12 | $13.68 | $13.68 | $13.22 | $13.28 | $13.28 | 47,694 |
| 2023-12-11 | $12.84 | $13.34 | $12.84 | $13.34 | $13.34 | 64,629 |
| 2023-12-08 | $13.32 | $13.32 | $12.83 | $13.29 | $13.29 | 26,186 |
| 2023-12-07 | $13.09 | $13.94 | $13.09 | $13.60 | $13.60 | 32,458 |
| 2023-12-06 | $13.07 | $13.56 | $13.07 | $13.47 | $13.47 | 34,028 |
| 2023-12-05 | $13.35 | $13.50 | $13.35 | $13.36 | $13.36 | 45,407 |
| 2023-12-04 | $13.86 | $13.86 | $13.04 | $13.42 | $13.42 | 31,740 |
| 2023-12-01 | $13.09 | $13.53 | $13.09 | $13.53 | $13.53 | 35,786 |
| 2023-11-30 | $13.05 | $13.50 | $13.05 | $13.50 | $13.50 | 38,623 |
| 2023-11-29 | $13.02 | $13.44 | $13.02 | $13.42 | $13.42 | 29,343 |
| 2023-11-28 | $12.86 | $13.70 | $12.86 | $13.32 | $13.32 | 47,262 |
| 2023-11-27 | $13.31 | $13.46 | $13.00 | $13.35 | $13.35 | 42,459 |
| 2023-11-24 | $13.15 | $13.55 | $13.11 | $13.12 | $13.12 | 24,412 |
| 2023-11-22 | $13.18 | $13.18 | $13.04 | $13.10 | $13.10 | 28,914 |
| 2023-11-21 | $12.70 | $13.52 | $12.70 | $13.01 | $13.01 | 42,869 |
| 2023-11-20 | $12.58 | $13.06 | $12.58 | $13.04 | $13.04 | 60,078 |
| 2023-11-17 | $13.44 | $13.44 | $12.64 | $12.85 | $12.85 | 33,960 |
| 2023-11-16 | $12.75 | $12.98 | $12.75 | $12.89 | $12.89 | 28,086 |
| 2023-11-15 | $13.05 | $13.20 | $12.74 | $12.88 | $12.88 | 39,390 |
| 2023-11-14 | $12.68 | $12.88 | $12.68 | $12.86 | $12.86 | 71,577 |
| 2023-11-13 | $13.19 | $13.19 | $13.09 | $13.14 | $13.14 | 109,852 |
| 2023-11-10 | $12.94 | $13.09 | $12.94 | $13.06 | $13.06 | 48,166 |
| 2023-11-09 | $12.77 | $12.95 | $12.62 | $12.75 | $12.75 | 74,390 |
| 2023-11-08 | $12.56 | $13.01 | $12.56 | $12.93 | $12.93 | 41,123 |
| 2023-11-07 | $12.65 | $13.10 | $12.65 | $13.09 | $13.09 | 32,681 |
| 2023-11-06 | $13.48 | $13.48 | $12.83 | $13.18 | $13.18 | 69,062 |
| 2023-11-03 | $12.67 | $13.68 | $12.67 | $13.35 | $13.35 | 61,101 |
| 2023-11-02 | $12.63 | $13.20 | $12.63 | $13.18 | $13.18 | 46,080 |
| 2023-11-01 | $12.83 | $13.04 | $12.83 | $13.00 | $13.00 | 54,389 |
| 2023-10-31 | $12.44 | $12.90 | $12.44 | $12.85 | $12.85 | 236,063 |
| 2023-10-30 | $13.05 | $13.05 | $12.26 | $12.57 | $12.57 | 92,988 |
| 2023-10-27 | $13.07 | $13.07 | $12.27 | $12.54 | $12.54 | 51,164 |
| 2023-10-26 | $12.21 | $12.64 | $12.21 | $12.55 | $12.55 | 60,004 |
| 2023-10-25 | $13.35 | $13.35 | $12.80 | $12.85 | $12.85 | 103,853 |
| 2023-10-24 | $12.95 | $13.21 | $12.55 | $13.00 | $13.00 | 168,621 |
| 2023-10-23 | $12.83 | $13.02 | $12.83 | $13.02 | $13.02 | 61,745 |
| 2023-10-20 | $13.37 | $13.37 | $12.94 | $12.96 | $12.96 | 64,981 |
| 2023-10-19 | $13.50 | $13.50 | $12.87 | $13.02 | $13.02 | 64,677 |
| 2023-10-18 | $13.01 | $13.10 | $12.92 | $12.92 | $12.92 | 45,634 |
| 2023-10-17 | $13.02 | $13.36 | $12.86 | $13.36 | $13.36 | 67,926 |
| 2023-10-16 | $12.67 | $13.18 | $12.67 | $13.14 | $13.14 | 99,208 |
| 2023-10-13 | $13.64 | $13.64 | $13.15 | $13.20 | $13.20 | 27,749 |
| 2023-10-12 | $13.62 | $14.02 | $13.23 | $13.64 | $13.64 | 46,532 |
| 2023-10-11 | $13.74 | $13.74 | $13.28 | $13.36 | $13.36 | 34,254 |
| 2023-10-10 | $13.01 | $13.84 | $13.01 | $13.48 | $13.48 | 66,049 |
| 2023-10-09 | $13.64 | $13.64 | $12.84 | $13.36 | $13.36 | 56,282 |
| 2023-10-06 | $13.62 | $13.62 | $12.73 | $13.27 | $13.27 | 75,592 |
| 2023-10-05 | $13.07 | $13.13 | $12.76 | $13.12 | $13.12 | 87,642 |
| 2023-10-04 | $12.48 | $12.84 | $12.40 | $12.49 | $12.49 | 103,368 |
| 2023-10-03 | $12.72 | $12.81 | $12.65 | $12.74 | $12.74 | 47,100 |
| 2023-10-02 | $13.28 | $13.28 | $12.66 | $12.69 | $12.69 | 59,214 |
| 2023-09-29 | $12.99 | $13.21 | $12.99 | $13.06 | $13.06 | 116,379 |
| 2023-09-28 | $13.44 | $13.44 | $12.83 | $13.09 | $13.09 | 112,511 |
| 2023-09-27 | $12.90 | $13.35 | $12.89 | $13.27 | $13.27 | 87,062 |
| 2023-09-26 | $13.54 | $13.54 | $13.11 | $13.11 | $13.11 | 43,291 |
| 2023-09-25 | $13.71 | $13.71 | $13.29 | $13.33 | $13.33 | 133,442 |
| 2023-09-22 | $13.16 | $13.87 | $13.16 | $13.60 | $13.60 | 61,346 |
| 2023-09-21 | $13.78 | $13.78 | $13.42 | $13.42 | $13.42 | 162,413 |
| 2023-09-20 | $14.18 | $14.18 | $13.69 | $13.69 | $13.69 | 430,074 |
| 2023-09-19 | $13.62 | $14.12 | $13.62 | $14.11 | $14.11 | 83,339 |
| 2023-09-18 | $13.93 | $14.36 | $13.83 | $14.06 | $14.06 | 46,780 |
| 2023-09-15 | $14.43 | $14.43 | $13.56 | $14.02 | $14.02 | 33,121 |
| 2023-09-14 | $13.48 | $14.12 | $13.48 | $13.77 | $13.77 | 80,819 |
| 2023-09-13 | $13.57 | $13.57 | $13.20 | $13.24 | $13.24 | 34,099 |
| 2023-09-12 | $13.03 | $13.53 | $13.03 | $13.53 | $13.53 | 95,322 |
| 2023-09-11 | $13.14 | $13.18 | $12.70 | $13.18 | $13.18 | 41,585 |
| 2023-09-08 | $13.11 | $13.95 | $13.11 | $13.64 | $13.64 | 76,828 |
| 2023-09-07 | $13.47 | $13.68 | $13.47 | $13.55 | $13.55 | 87,989 |
| 2023-09-06 | $13.72 | $13.72 | $12.90 | $13.28 | $13.28 | 104,553 |
| 2023-09-05 | $13.03 | $13.55 | $13.03 | $13.26 | $13.26 | 63,948 |
| 2023-09-01 | $13.32 | $13.32 | $12.58 | $12.83 | $12.83 | 71,990 |
| 2023-08-31 | $12.69 | $12.73 | $12.66 | $12.71 | $12.71 | 45,883 |
| 2023-08-30 | $12.25 | $12.73 | $12.25 | $12.60 | $12.60 | 35,136 |
| 2023-08-29 | $12.67 | $12.69 | $12.54 | $12.69 | $12.69 | 83,172 |
| 2023-08-28 | $12.30 | $12.67 | $12.11 | $12.40 | $12.40 | 187,839 |
| 2023-08-25 | $11.80 | $12.25 | $11.80 | $12.23 | $12.23 | 116,283 |
| 2023-08-24 | $12.03 | $12.14 | $11.93 | $12.05 | $12.05 | 392,694 |
| 2023-08-23 | $12.00 | $12.40 | $12.00 | $12.16 | $12.16 | 793,118 |
| 2023-08-22 | $11.71 | $12.11 | $11.63 | $11.97 | $11.97 | 341,612 |
| 2023-08-21 | $11.96 | $12.33 | $11.84 | $11.98 | $11.98 | 195,802 |
| 2023-08-18 | $12.05 | $12.05 | $11.51 | $11.78 | $11.78 | 184,993 |
| 2023-08-17 | $11.32 | $11.83 | $11.32 | $11.61 | $11.61 | 300,303 |
| 2023-08-16 | $11.95 | $11.95 | $11.56 | $11.56 | $11.56 | 134,886 |
| 2023-08-15 | $11.75 | $12.00 | $11.69 | $11.69 | $11.69 | 134,812 |
| 2023-08-14 | $11.84 | $11.92 | $11.84 | $11.90 | $11.90 | 493,175 |
| 2023-08-11 | $11.95 | $12.15 | $11.95 | $12.03 | $12.03 | 232,424 |
| 2023-08-10 | $11.85 | $12.15 | $11.85 | $12.07 | $12.07 | 555,878 |
| 2023-08-09 | $11.69 | $12.16 | $11.69 | $12.05 | $12.05 | 90,158 |
| 2023-08-08 | $11.70 | $12.22 | $11.70 | $12.12 | $12.12 | 186,563 |
| 2023-08-07 | $11.97 | $12.37 | $11.79 | $11.96 | $11.96 | 171,446 |
| 2023-08-04 | $12.07 | $12.07 | $11.57 | $11.72 | $11.72 | 73,478 |
| 2023-08-03 | $11.67 | $12.00 | $11.56 | $11.72 | $11.72 | 97,100 |
| 2023-08-02 | $11.64 | $12.21 | $11.64 | $11.89 | $11.89 | 56,661 |
| 2023-08-01 | $11.94 | $12.28 | $11.94 | $12.11 | $12.11 | 29,497 |
| 2023-07-31 | $11.81 | $12.56 | $11.81 | $12.29 | $12.29 | 51,331 |
| 2023-07-28 | $12.67 | $12.67 | $12.08 | $12.34 | $12.34 | 62,573 |
| 2023-07-27 | $12.67 | $12.67 | $12.11 | $12.51 | $12.51 | 44,332 |
| 2023-07-26 | $11.95 | $12.64 | $11.95 | $12.41 | $12.41 | 57,158 |
| 2023-07-25 | $11.83 | $12.57 | $11.83 | $12.27 | $12.27 | 59,499 |
| 2023-07-24 | $12.46 | $12.59 | $12.19 | $12.23 | $12.23 | 46,505 |
| 2023-07-21 | $12.45 | $12.56 | $12.06 | $12.23 | $12.23 | 33,425 |
| 2023-07-20 | $11.86 | $12.62 | $11.86 | $12.24 | $12.24 | 50,149 |
| 2023-07-19 | $12.04 | $12.40 | $12.04 | $12.23 | $12.23 | 57,932 |
| 2023-07-18 | $12.45 | $12.45 | $11.72 | $12.13 | $12.13 | 117,977 |
| 2023-07-17 | $12.37 | $12.37 | $11.76 | $12.11 | $12.11 | 62,586 |
| 2023-07-14 | $12.15 | $12.27 | $12.03 | $12.13 | $12.13 | 49,692 |
| 2023-07-13 | $12.63 | $12.63 | $11.89 | $12.27 | $12.27 | 102,655 |
| 2023-07-12 | $12.35 | $12.35 | $12.14 | $12.26 | $12.26 | 45,500 |
| 2023-07-11 | $12.16 | $12.23 | $12.12 | $12.23 | $12.23 | 178,807 |
| 2023-07-10 | $12.05 | $12.10 | $12.00 | $12.08 | $12.08 | 148,959 |
| 2023-07-07 | $11.87 | $12.10 | $11.87 | $12.07 | $12.07 | 128,741 |
| 2023-07-06 | $11.84 | $12.11 | $11.84 | $11.93 | $11.93 | 151,303 |
| 2023-07-05 | $12.02 | $12.08 | $11.90 | $11.97 | $11.97 | 175,210 |
| 2023-07-03 | $12.16 | $12.16 | $11.92 | $12.02 | $12.02 | 41,982 |
| 2023-06-30 | $11.83 | $11.88 | $11.78 | $11.87 | $11.87 | 87,851 |
| 2023-06-29 | $11.81 | $11.86 | $11.76 | $11.82 | $11.82 | 60,349 |
| 2023-06-28 | $12.09 | $12.09 | $11.83 | $11.94 | $11.94 | 92,674 |
| 2023-06-27 | $11.87 | $11.99 | $11.87 | $11.95 | $11.95 | 213,685 |
| 2023-06-26 | $12.03 | $12.24 | $12.01 | $12.03 | $12.03 | 385,089 |
| 2023-06-23 | $12.14 | $12.24 | $12.00 | $12.08 | $12.08 | 96,699 |
| 2023-06-22 | $12.55 | $12.55 | $12.29 | $12.34 | $12.34 | 131,342 |
| 2023-06-21 | $12.38 | $12.49 | $12.25 | $12.36 | $12.36 | 71,190 |
| 2023-06-20 | $12.17 | $12.24 | $12.12 | $12.18 | $12.18 | 74,595 |
| 2023-06-16 | $12.62 | $12.62 | $12.45 | $12.52 | $12.52 | 68,680 |
| 2023-06-15 | $12.33 | $12.52 | $12.33 | $12.52 | $12.52 | 61,018 |
| 2023-06-14 | $12.31 | $12.85 | $12.11 | $12.56 | $12.56 | 134,295 |
| 2023-06-13 | $12.29 | $12.29 | $12.07 | $12.10 | $12.10 | 144,382 |
| 2023-06-12 | $12.21 | $12.21 | $12.07 | $12.12 | $12.12 | 101,293 |
| 2023-06-09 | $12.06 | $12.19 | $11.93 | $11.93 | $11.93 | 75,895 |
| 2023-06-08 | $11.96 | $11.98 | $11.88 | $11.98 | $11.98 | 103,766 |
| 2023-06-07 | $11.97 | $12.08 | $11.87 | $11.92 | $11.92 | 132,044 |
| 2023-06-06 | $12.07 | $12.26 | $11.88 | $12.14 | $12.14 | 103,784 |
| 2023-06-05 | $11.63 | $12.37 | $11.63 | $11.94 | $11.94 | 199,033 |
| 2023-06-02 | $11.96 | $12.20 | $11.96 | $12.12 | $12.12 | 212,759 |
| 2023-06-01 | $11.69 | $11.80 | $11.58 | $11.71 | $11.71 | 336,073 |
| 2023-05-31 | $11.20 | $11.46 | $11.20 | $11.42 | $11.42 | 482,925 |
| 2023-05-30 | $11.43 | $11.47 | $11.36 | $11.37 | $11.37 | 188,561 |
| 2023-05-26 | $11.38 | $11.51 | $11.27 | $11.47 | $11.47 | 160,939 |
| 2023-05-25 | $11.51 | $11.65 | $11.50 | $11.57 | $11.57 | 192,802 |
| 2023-05-24 | $11.80 | $11.80 | $11.42 | $11.59 | $11.59 | 95,851 |
| 2023-05-23 | $11.89 | $11.89 | $11.52 | $11.76 | $11.76 | 147,906 |
| 2023-05-22 | $11.91 | $12.09 | $11.76 | $11.91 | $11.91 | 149,357 |
| 2023-05-19 | $11.68 | $11.73 | $11.67 | $11.67 | $11.67 | 76,848 |
| 2023-05-18 | $12.00 | $12.00 | $11.68 | $11.68 | $11.68 | 163,035 |
| 2023-05-17 | $11.93 | $12.13 | $11.93 | $11.99 | $11.99 | 67,761 |
| 2023-05-16 | $12.13 | $12.13 | $11.94 | $11.97 | $11.97 | 323,088 |
| 2023-05-15 | $12.06 | $12.25 | $11.89 | $12.08 | $12.08 | 318,774 |
| 2023-05-12 | $12.00 | $12.19 | $11.81 | $11.91 | $11.91 | 71,953 |
| 2023-05-11 | $12.30 | $12.30 | $12.10 | $12.10 | $12.10 | 99,995 |
| 2023-05-10 | $12.22 | $12.36 | $12.17 | $12.34 | $12.34 | 47,404 |
| 2023-05-09 | $12.24 | $12.38 | $12.10 | $12.28 | $12.28 | 82,120 |
| 2023-05-08 | $12.02 | $12.27 | $12.02 | $12.24 | $12.24 | 183,917 |
| 2023-05-05 | $12.01 | $12.20 | $11.83 | $12.07 | $12.07 | 54,075 |
| 2023-05-04 | $11.94 | $12.13 | $11.82 | $12.03 | $12.03 | 88,646 |
| 2023-05-03 | $12.14 | $12.14 | $11.84 | $11.88 | $11.88 | 69,425 |
| 2023-05-02 | $12.09 | $12.09 | $11.82 | $12.00 | $12.00 | 60,345 |
| 2023-05-01 | $11.75 | $12.48 | $11.75 | $12.18 | $12.18 | 95,382 |
| 2023-04-28 | $12.15 | $12.45 | $12.15 | $12.30 | $12.30 | 39,772 |
| 2023-04-27 | $12.30 | $12.30 | $12.08 | $12.21 | $12.21 | 91,479 |
| 2023-04-26 | $12.13 | $12.25 | $12.05 | $12.08 | $12.08 | 68,579 |
| 2023-04-25 | $11.89 | $12.28 | $11.89 | $12.07 | $12.07 | 95,710 |
| 2023-04-24 | $12.03 | $12.10 | $11.98 | $12.04 | $12.04 | 64,665 |
| 2023-04-21 | $12.19 | $12.26 | $12.01 | $12.05 | $12.05 | 80,000 |
| 2023-04-20 | $12.15 | $12.15 | $11.86 | $11.95 | $11.95 | 76,772 |
| 2023-04-19 | $12.00 | $12.10 | $11.91 | $11.97 | $11.97 | 55,803 |
| 2023-04-18 | $12.13 | $12.13 | $12.00 | $12.04 | $12.04 | 96,858 |
| 2023-04-17 | $11.90 | $12.02 | $11.90 | $11.99 | $11.99 | 104,979 |
| 2023-04-14 | $11.84 | $12.23 | $11.84 | $12.00 | $12.00 | 114,267 |
| 2023-04-13 | $12.07 | $12.26 | $11.89 | $12.10 | $12.10 | 65,282 |
| 2023-04-12 | $12.15 | $12.15 | $11.93 | $11.95 | $11.95 | 123,913 |
| 2023-04-11 | $12.05 | $12.24 | $11.86 | $12.02 | $12.02 | 189,021 |
| 2023-04-10 | $11.85 | $11.95 | $11.52 | $11.85 | $11.85 | 136,161 |
| 2023-04-06 | $12.00 | $12.00 | $11.86 | $11.95 | $11.95 | 85,033 |
| 2023-04-05 | $12.04 | $12.04 | $11.73 | $11.83 | $11.83 | 105,395 |
| 2023-04-04 | $12.08 | $12.22 | $12.02 | $12.07 | $12.07 | 155,608 |
| 2023-04-03 | $12.17 | $12.17 | $11.91 | $12.07 | $12.07 | 181,286 |
| 2023-03-31 | $11.81 | $12.00 | $11.70 | $11.86 | $11.86 | 124,386 |
| 2023-03-30 | $12.03 | $12.03 | $11.64 | $11.87 | $11.87 | 192,736 |
| 2023-03-29 | $11.99 | $11.99 | $11.74 | $11.83 | $11.83 | 166,334 |
| 2023-03-28 | $12.01 | $12.01 | $11.79 | $11.89 | $11.89 | 338,861 |
| 2023-03-27 | $11.99 | $11.99 | $11.80 | $11.90 | $11.90 | 195,582 |
| 2023-03-24 | $11.78 | $11.81 | $11.71 | $11.80 | $11.80 | 146,709 |
| 2023-03-23 | $11.75 | $11.91 | $11.75 | $11.78 | $11.78 | 162,696 |
| 2023-03-22 | $11.85 | $12.07 | $11.85 | $11.91 | $11.91 | 197,476 |
| 2023-03-21 | $12.01 | $12.25 | $12.01 | $12.14 | $12.14 | 54,635 |
| 2023-03-20 | $12.22 | $12.22 | $11.94 | $12.09 | $12.09 | 112,976 |
| 2023-03-17 | $12.07 | $12.16 | $11.88 | $12.12 | $12.12 | 160,549 |
| 2023-03-16 | $12.13 | $12.17 | $12.04 | $12.13 | $12.13 | 281,869 |
| 2023-03-15 | $11.77 | $12.10 | $11.77 | $12.02 | $12.02 | 170,415 |
| 2023-03-14 | $12.00 | $12.13 | $11.95 | $12.13 | $12.13 | 279,267 |
| 2023-03-13 | $12.04 | $12.22 | $11.85 | $12.07 | $12.07 | 129,005 |
| 2023-03-10 | $12.01 | $12.33 | $12.01 | $12.22 | $12.22 | 109,909 |
| 2023-03-09 | $12.21 | $12.50 | $12.21 | $12.31 | $12.31 | 196,863 |
| 2023-03-08 | $12.27 | $12.34 | $12.25 | $12.29 | $12.29 | 192,761 |
| 2023-03-07 | $12.18 | $12.25 | $11.99 | $12.00 | $12.00 | 265,644 |
| 2023-03-06 | $12.16 | $12.36 | $12.16 | $12.23 | $12.23 | 171,673 |
| 2023-03-03 | $12.38 | $12.43 | $12.27 | $12.37 | $12.37 | 111,862 |
| 2023-03-02 | $12.13 | $12.24 | $12.03 | $12.19 | $12.19 | 226,249 |
| 2023-03-01 | $12.17 | $12.22 | $12.12 | $12.17 | $12.17 | 192,903 |
| 2023-02-28 | $12.29 | $12.49 | $12.29 | $12.36 | $12.36 | 548,246 |
| 2023-02-27 | $12.24 | $12.34 | $12.13 | $12.21 | $12.21 | 323,568 |
| 2023-02-24 | $12.04 | $12.16 | $11.99 | $12.05 | $12.05 | 142,461 |
| 2023-02-23 | $12.13 | $12.13 | $11.93 | $12.04 | $12.04 | 199,737 |
| 2023-02-22 | $12.19 | $12.19 | $11.95 | $11.95 | $11.95 | 283,066 |
| 2023-02-21 | $12.04 | $12.22 | $12.04 | $12.04 | $12.04 | 167,183 |
| 2023-02-17 | $11.89 | $12.09 | $11.89 | $12.08 | $12.08 | 118,726 |
| 2023-02-16 | $11.98 | $12.10 | $11.88 | $12.05 | $12.05 | 81,300 |
| 2023-02-15 | $12.07 | $12.07 | $11.87 | $11.95 | $11.95 | 106,294 |
| 2023-02-14 | $12.31 | $12.31 | $11.99 | $12.19 | $12.19 | 135,513 |
| 2023-02-13 | $12.31 | $12.31 | $12.14 | $12.27 | $12.27 | 114,711 |
| 2023-02-10 | $12.40 | $12.40 | $12.22 | $12.32 | $12.32 | 60,726 |
| 2023-02-09 | $12.29 | $12.85 | $12.29 | $12.66 | $12.66 | 156,895 |
| 2023-02-08 | $12.74 | $12.85 | $12.69 | $12.75 | $12.75 | 95,246 |
| 2023-02-07 | $12.71 | $12.81 | $12.62 | $12.80 | $12.80 | 147,856 |
| 2023-02-06 | $12.71 | $12.82 | $12.63 | $12.67 | $12.67 | 125,153 |
| 2023-02-03 | $12.61 | $12.69 | $12.51 | $12.57 | $12.57 | 75,299 |
| 2023-02-02 | $12.75 | $12.88 | $12.74 | $12.77 | $12.77 | 70,439 |
| 2023-02-01 | $12.78 | $12.94 | $12.70 | $12.85 | $12.85 | 103,794 |
| 2023-01-31 | $12.71 | $12.86 | $12.71 | $12.79 | $12.79 | 159,146 |
| 2023-01-30 | $12.85 | $12.85 | $12.71 | $12.74 | $12.74 | 102,451 |
| 2023-01-27 | $12.72 | $12.94 | $12.72 | $12.85 | $12.85 | 130,263 |
| 2023-01-26 | $13.10 | $13.10 | $12.86 | $12.89 | $12.89 | 43,001 |
| 2023-01-25 | $12.79 | $12.91 | $12.79 | $12.86 | $12.86 | 193,499 |
| 2023-01-24 | $12.60 | $12.81 | $12.60 | $12.78 | $12.78 | 195,632 |
| 2023-01-23 | $12.64 | $12.73 | $12.61 | $12.71 | $12.71 | 78,468 |
| 2023-01-20 | $12.66 | $12.79 | $12.65 | $12.79 | $12.79 | 78,465 |
| 2023-01-19 | $12.51 | $12.68 | $12.51 | $12.64 | $12.64 | 155,598 |
| 2023-01-18 | $13.06 | $13.06 | $12.83 | $12.83 | $12.83 | 93,546 |
| 2023-01-17 | $12.80 | $12.87 | $12.80 | $12.84 | $12.84 | 150,155 |
| 2023-01-13 | $12.64 | $12.76 | $12.64 | $12.75 | $12.75 | 43,834 |
| 2023-01-12 | $12.41 | $12.55 | $12.34 | $12.51 | $12.51 | 164,665 |
| 2023-01-11 | $12.07 | $12.52 | $12.07 | $12.44 | $12.44 | 111,726 |
| 2023-01-10 | $12.62 | $12.62 | $12.44 | $12.50 | $12.50 | 174,083 |
| 2023-01-09 | $12.61 | $12.99 | $12.54 | $12.59 | $12.59 | 181,293 |
| 2023-01-06 | $12.35 | $12.61 | $12.29 | $12.60 | $12.60 | 277,037 |
| 2023-01-05 | $12.59 | $12.65 | $12.54 | $12.56 | $12.56 | 199,319 |
| 2023-01-04 | $12.41 | $12.89 | $12.41 | $12.61 | $12.61 | 240,633 |
| 2023-01-03 | $13.01 | $13.40 | $12.71 | $12.92 | $12.92 | 60,379 |
| 2022-12-30 | $12.50 | $13.26 | $12.50 | $12.90 | $12.90 | 98,037 |
| 2022-12-29 | $12.35 | $12.80 | $12.35 | $12.76 | $12.76 | 139,100 |
| 2022-12-28 | $12.27 | $12.71 | $12.27 | $12.49 | $12.49 | 221,967 |
| 2022-12-27 | $12.79 | $12.85 | $12.68 | $12.70 | $12.70 | 412,086 |
| 2022-12-23 | $12.41 | $12.86 | $12.41 | $12.79 | $12.79 | 69,600 |
| 2022-12-22 | $13.11 | $13.11 | $12.80 | $13.01 | $13.01 | 269,132 |
| 2022-12-21 | $12.73 | $13.09 | $12.36 | $12.67 | $12.67 | 151,623 |
| 2022-12-20 | $12.46 | $13.02 | $12.46 | $12.87 | $12.87 | 306,697 |
| 2022-12-19 | $12.74 | $13.25 | $12.74 | $13.07 | $13.07 | 157,398 |
| 2022-12-16 | $13.62 | $13.62 | $13.20 | $13.21 | $13.21 | 135,245 |
| 2022-12-15 | $12.91 | $13.35 | $12.91 | $13.10 | $13.10 | 142,620 |
| 2022-12-14 | $13.57 | $13.68 | $13.15 | $13.57 | $13.57 | 63,598 |
| 2022-12-13 | $13.67 | $13.67 | $13.50 | $13.51 | $13.51 | 204,831 |
| 2022-12-12 | $13.22 | $13.41 | $13.03 | $13.35 | $13.35 | 107,483 |
| 2022-12-09 | $13.24 | $13.58 | $13.24 | $13.48 | $13.48 | 67,779 |
| 2022-12-08 | $13.02 | $13.52 | $13.02 | $13.42 | $13.42 | 70,678 |
| 2022-12-07 | $13.83 | $13.83 | $13.02 | $13.43 | $13.43 | 146,990 |
| 2022-12-06 | $13.00 | $13.58 | $12.90 | $13.24 | $13.24 | 193,712 |
| 2022-12-05 | $13.71 | $13.71 | $12.89 | $13.16 | $13.16 | 54,600 |
| 2022-12-02 | $13.80 | $13.80 | $13.44 | $13.56 | $13.56 | 32,174 |
| 2022-12-01 | $14.16 | $14.16 | $13.65 | $13.76 | $13.76 | 79,711 |
| 2022-11-30 | $13.80 | $14.14 | $13.77 | $14.02 | $14.02 | 72,249 |
| 2022-11-29 | $14.38 | $14.38 | $13.51 | $13.96 | $13.96 | 94,223 |
| 2022-11-28 | $14.00 | $14.14 | $13.57 | $14.00 | $14.00 | 131,799 |
| 2022-11-25 | $14.43 | $14.43 | $13.57 | $14.04 | $14.04 | 152,419 |
| 2022-11-23 | $13.35 | $13.93 | $13.35 | $13.90 | $13.90 | 78,034 |
| 2022-11-22 | $13.63 | $14.05 | $13.21 | $13.66 | $13.66 | 88,849 |
| 2022-11-21 | $13.01 | $13.60 | $13.01 | $13.39 | $13.39 | 64,971 |
| 2022-11-18 | $14.00 | $14.00 | $13.16 | $13.51 | $13.51 | 83,661 |
| 2022-11-17 | $13.18 | $13.70 | $13.18 | $13.55 | $13.55 | 117,753 |
| 2022-11-16 | $13.78 | $13.78 | $13.34 | $13.37 | $13.37 | 74,302 |
| 2022-11-15 | $14.03 | $14.03 | $13.34 | $13.54 | $13.54 | 84,315 |
| 2022-11-14 | $14.00 | $14.00 | $13.26 | $13.65 | $13.65 | 27,926 |
| 2022-11-11 | $14.06 | $14.20 | $13.99 | $14.14 | $14.14 | 42,935 |
| 2022-11-10 | $13.79 | $14.14 | $13.60 | $14.05 | $14.05 | 73,650 |
| 2022-11-09 | $12.42 | $13.22 | $12.42 | $12.75 | $12.75 | 194,626 |
| 2022-11-08 | $13.25 | $13.25 | $12.50 | $12.97 | $12.97 | 399,879 |
| 2022-11-07 | $12.65 | $12.72 | $12.25 | $12.62 | $12.62 | 231,289 |
| 2022-11-04 | $12.82 | $12.82 | $12.40 | $12.49 | $12.49 | 220,187 |
| 2022-11-03 | $11.82 | $12.25 | $11.82 | $12.23 | $12.23 | 280,371 |
| 2022-11-02 | $12.40 | $12.53 | $12.22 | $12.22 | $12.22 | 175,953 |
| 2022-11-01 | $12.27 | $12.60 | $12.27 | $12.46 | $12.46 | 299,942 |
| 2022-10-31 | $12.67 | $12.67 | $12.42 | $12.54 | $12.54 | 221,527 |
| 2022-10-28 | $12.58 | $12.61 | $12.51 | $12.61 | $12.61 | 108,691 |
| 2022-10-27 | $12.65 | $12.73 | $12.57 | $12.57 | $12.57 | 173,787 |
| 2022-10-26 | $12.31 | $12.79 | $12.25 | $12.74 | $12.74 | 63,242 |
| 2022-10-25 | $12.13 | $12.55 | $11.95 | $12.52 | $12.52 | 209,666 |
| 2022-10-24 | $12.17 | $12.52 | $12.14 | $12.41 | $12.41 | 325,432 |
| 2022-10-21 | $12.55 | $13.03 | $12.50 | $12.98 | $12.98 | 129,362 |
| 2022-10-20 | $12.42 | $13.19 | $12.42 | $12.81 | $12.81 | 164,441 |
| 2022-10-19 | $13.01 | $13.01 | $12.86 | $12.94 | $12.94 | 102,869 |
| 2022-10-18 | $13.02 | $13.09 | $12.88 | $12.93 | $12.93 | 194,518 |
| 2022-10-17 | $13.02 | $13.42 | $13.02 | $13.07 | $13.07 | 133,337 |
| 2022-10-14 | $13.58 | $13.58 | $12.77 | $12.97 | $12.97 | 206,354 |
| 2022-10-13 | $12.39 | $13.19 | $12.39 | $13.07 | $13.07 | 303,946 |
| 2022-10-12 | $13.58 | $13.58 | $13.14 | $13.14 | $13.14 | 127,698 |
| 2022-10-11 | $13.12 | $13.22 | $13.08 | $13.08 | $13.08 | 312,572 |
| 2022-10-10 | $12.93 | $13.65 | $12.93 | $13.08 | $13.08 | 128,029 |
| 2022-10-07 | $13.66 | $13.66 | $12.85 | $13.15 | $13.15 | 123,831 |
| 2022-10-06 | $13.50 | $13.82 | $13.35 | $13.40 | $13.40 | 209,336 |
| 2022-10-05 | $13.44 | $13.70 | $13.03 | $13.51 | $13.51 | 240,996 |
| 2022-10-04 | $13.88 | $13.88 | $13.48 | $13.84 | $13.84 | 392,333 |
| 2022-10-03 | $13.50 | $13.50 | $13.10 | $13.23 | $13.23 | 256,467 |
| 2022-09-30 | $13.56 | $13.56 | $13.14 | $13.34 | $13.34 | 367,216 |
| 2022-09-29 | $12.85 | $13.02 | $12.85 | $12.90 | $12.90 | 439,636 |
| 2022-09-28 | $13.04 | $13.13 | $12.89 | $13.13 | $13.13 | 101,373 |
| 2022-09-27 | $12.77 | $13.26 | $12.77 | $13.14 | $13.14 | 449,143 |
| 2022-09-26 | $13.13 | $13.43 | $12.93 | $13.32 | $13.32 | 218,738 |
| 2022-09-23 | $13.05 | $13.59 | $13.05 | $13.46 | $13.46 | 114,117 |
| 2022-09-22 | $14.11 | $14.11 | $13.60 | $13.69 | $13.69 | 113,613 |
| 2022-09-21 | $13.51 | $13.69 | $13.44 | $13.44 | $13.44 | 61,933 |
| 2022-09-20 | $13.59 | $13.64 | $13.56 | $13.64 | $13.64 | 165,206 |
| 2022-09-19 | $13.21 | $13.97 | $13.21 | $13.66 | $13.66 | 155,431 |
| 2022-09-16 | $14.08 | $14.08 | $13.68 | $13.68 | $13.68 | 104,441 |
| 2022-09-15 | $13.47 | $13.61 | $13.46 | $13.54 | $13.54 | 94,519 |
| 2022-09-14 | $13.50 | $13.50 | $13.37 | $13.38 | $13.38 | 96,396 |
| 2022-09-13 | $13.41 | $13.48 | $13.24 | $13.33 | $13.33 | 194,564 |
| 2022-09-12 | $13.25 | $13.75 | $13.25 | $13.63 | $13.63 | 216,792 |
| 2022-09-09 | $13.56 | $13.82 | $13.48 | $13.53 | $13.53 | 319,083 |
| 2022-09-08 | $12.69 | $13.35 | $12.69 | $13.17 | $13.17 | 341,990 |
| 2022-09-07 | $12.70 | $13.20 | $12.70 | $13.19 | $13.19 | 388,974 |
| 2022-09-06 | $13.54 | $13.54 | $13.05 | $13.07 | $13.07 | 265,856 |
| 2022-09-02 | $13.76 | $13.76 | $13.29 | $13.33 | $13.33 | 140,965 |
| 2022-09-01 | $13.49 | $13.49 | $13.27 | $13.28 | $13.28 | 159,058 |
| 2022-08-31 | $13.88 | $13.88 | $13.03 | $13.40 | $13.40 | 241,765 |
| 2022-08-30 | $13.56 | $13.85 | $13.56 | $13.64 | $13.64 | 216,029 |
| 2022-08-29 | $13.06 | $13.88 | $13.06 | $13.45 | $13.45 | 185,683 |
| 2022-08-26 | $13.26 | $13.92 | $13.26 | $13.64 | $13.64 | 67,219 |
| 2022-08-25 | $14.20 | $14.20 | $13.75 | $13.84 | $13.84 | 86,676 |
| 2022-08-24 | $14.08 | $14.08 | $13.70 | $13.78 | $13.78 | 275,391 |
| 2022-08-23 | $13.23 | $13.84 | $13.23 | $13.68 | $13.68 | 200,113 |
| 2022-08-22 | $13.28 | $13.86 | $13.28 | $13.68 | $13.68 | 182,180 |
| 2022-08-19 | $13.86 | $13.97 | $13.83 | $13.89 | $13.89 | 36,819 |
| 2022-08-18 | $14.14 | $14.18 | $14.03 | $14.06 | $14.06 | 91,658 |
| 2022-08-17 | $14.28 | $14.35 | $14.20 | $14.25 | $14.25 | 33,191 |
| 2022-08-16 | $13.93 | $14.44 | $13.93 | $14.44 | $14.44 | 87,214 |
| 2022-08-15 | $14.53 | $14.76 | $14.29 | $14.35 | $14.35 | 74,065 |
| 2022-08-12 | $14.74 | $14.74 | $14.24 | $14.30 | $14.30 | 129,512 |
| 2022-08-11 | $14.18 | $14.40 | $14.14 | $14.14 | $14.14 | 38,589 |
| 2022-08-10 | $14.10 | $14.26 | $14.10 | $14.17 | $14.17 | 192,806 |
| 2022-08-09 | $13.45 | $14.13 | $13.45 | $13.75 | $13.75 | 273,981 |
| 2022-08-08 | $13.50 | $14.20 | $13.50 | $13.81 | $13.81 | 56,863 |
| 2022-08-05 | $14.50 | $14.58 | $14.26 | $14.29 | $14.29 | 36,965 |
| 2022-08-04 | $14.54 | $14.62 | $14.49 | $14.58 | $14.58 | 16,895 |
| 2022-08-03 | $14.42 | $14.64 | $14.42 | $14.55 | $14.55 | 56,930 |
| 2022-08-02 | $14.58 | $15.28 | $14.58 | $14.86 | $14.86 | 44,723 |
| 2022-08-01 | $15.40 | $15.40 | $14.49 | $15.00 | $15.00 | 46,727 |
| 2022-07-29 | $14.23 | $14.93 | $14.23 | $14.80 | $14.80 | 35,621 |
| 2022-07-28 | $14.98 | $14.98 | $14.09 | $14.60 | $14.60 | 42,385 |
| 2022-07-27 | $14.25 | $14.50 | $14.25 | $14.44 | $14.44 | 63,755 |
| 2022-07-26 | $14.30 | $14.32 | $14.22 | $14.22 | $14.22 | 79,624 |
| 2022-07-25 | $14.65 | $14.65 | $14.18 | $14.26 | $14.26 | 92,424 |
| 2022-07-22 | $14.00 | $14.32 | $13.92 | $14.18 | $14.18 | 67,561 |
| 2022-07-21 | $14.21 | $14.21 | $13.59 | $13.91 | $13.91 | 221,340 |
| 2022-07-20 | $14.23 | $14.23 | $13.38 | $13.76 | $13.76 | 233,262 |
| 2022-07-19 | $14.28 | $14.28 | $13.44 | $13.83 | $13.83 | 293,763 |
| 2022-07-18 | $13.89 | $13.90 | $13.61 | $13.70 | $13.70 | 540,942 |
| 2022-07-15 | $14.06 | $14.06 | $13.65 | $13.73 | $13.73 | 70,876 |
| 2022-07-14 | $13.39 | $13.93 | $13.39 | $13.90 | $13.90 | 53,205 |
| 2022-07-13 | $14.04 | $14.38 | $13.73 | $14.07 | $14.07 | 35,397 |
| 2022-07-12 | $13.78 | $14.54 | $13.78 | $14.19 | $14.19 | 50,213 |
| 2022-07-11 | $14.00 | $14.37 | $14.00 | $14.27 | $14.27 | 74,374 |
| 2022-07-08 | $13.87 | $14.36 | $13.87 | $14.27 | $14.27 | 47,640 |
| 2022-07-07 | $14.33 | $14.76 | $14.32 | $14.42 | $14.42 | 125,840 |
| 2022-07-06 | $13.62 | $14.48 | $13.62 | $14.04 | $14.04 | 124,003 |
| 2022-07-05 | $14.09 | $14.51 | $13.66 | $14.19 | $14.19 | 48,772 |
| 2022-07-01 | $14.95 | $14.95 | $14.23 | $14.56 | $14.56 | 54,060 |
| 2022-06-30 | $13.90 | $14.52 | $13.90 | $14.47 | $14.47 | 123,067 |
| 2022-06-29 | $14.79 | $15.25 | $14.32 | $14.79 | $14.79 | 53,586 |
| 2022-06-28 | $14.50 | $15.27 | $14.50 | $14.70 | $14.70 | 81,414 |
| 2022-06-27 | $14.42 | $14.43 | $14.35 | $14.38 | $14.38 | 62,094 |
| 2022-06-24 | $14.27 | $14.87 | $14.27 | $14.81 | $14.81 | 157,997 |
| 2022-06-23 | $14.93 | $15.05 | $14.86 | $14.88 | $14.88 | 68,885 |
| 2022-06-22 | $14.27 | $15.17 | $14.27 | $14.81 | $14.81 | 84,408 |
| 2022-06-21 | $15.29 | $15.29 | $14.78 | $14.94 | $14.94 | 180,833 |
| 2022-06-17 | $14.25 | $14.80 | $13.86 | $14.36 | $14.36 | 69,352 |
| 2022-06-16 | $14.32 | $14.93 | $14.32 | $14.64 | $14.64 | 119,503 |
| 2022-06-15 | $13.93 | $14.55 | $13.93 | $14.49 | $14.49 | 108,669 |
| 2022-06-14 | $14.44 | $14.44 | $13.95 | $14.18 | $14.18 | 122,999 |
| 2022-06-13 | $15.11 | $15.11 | $14.21 | $14.53 | $14.53 | 55,834 |
| 2022-06-10 | $14.88 | $14.88 | $14.66 | $14.66 | $14.66 | 64,181 |
| 2022-06-09 | $15.02 | $15.32 | $14.95 | $15.01 | $15.01 | 30,565 |
| 2022-06-08 | $14.47 | $14.71 | $14.47 | $14.60 | $14.60 | 53,042 |
| 2022-06-07 | $14.49 | $14.49 | $14.20 | $14.47 | $14.47 | 55,938 |
| 2022-06-06 | $14.84 | $14.99 | $14.69 | $14.76 | $14.76 | 56,401 |
| 2022-06-03 | $14.40 | $14.87 | $14.40 | $14.66 | $14.66 | 26,350 |
| 2022-06-02 | $15.10 | $15.10 | $14.78 | $15.04 | $15.04 | 38,486 |
| 2022-06-01 | $14.98 | $15.15 | $14.80 | $14.82 | $14.82 | 82,708 |
| 2022-05-31 | $14.81 | $14.97 | $14.65 | $14.96 | $14.96 | 59,938 |
| 2022-05-27 | $15.27 | $15.59 | $15.27 | $15.45 | $15.45 | 19,246 |
| 2022-05-26 | $15.64 | $15.64 | $15.34 | $15.56 | $15.56 | 43,359 |
| 2022-05-25 | $15.28 | $15.39 | $15.12 | $15.39 | $15.39 | 77,952 |
| 2022-05-24 | $15.02 | $15.02 | $14.20 | $14.56 | $14.56 | 34,687 |
| 2022-05-23 | $14.45 | $14.45 | $14.16 | $14.31 | $14.31 | 55,389 |
| 2022-05-20 | $14.55 | $14.55 | $14.19 | $14.35 | $14.35 | 50,865 |
| 2022-05-19 | $14.27 | $14.27 | $14.14 | $14.14 | $14.14 | 39,179 |
| 2022-05-18 | $14.20 | $14.20 | $13.97 | $13.97 | $13.97 | 56,414 |
| 2022-05-17 | $13.94 | $14.01 | $13.93 | $14.00 | $14.00 | 75,061 |
| 2022-05-16 | $14.06 | $14.06 | $13.86 | $14.02 | $14.02 | 95,152 |
| 2022-05-13 | $14.13 | $14.24 | $14.00 | $14.10 | $14.10 | 60,196 |
| 2022-05-12 | $14.55 | $14.55 | $14.05 | $14.53 | $14.53 | 107,074 |
| 2022-05-11 | $13.16 | $14.02 | $13.16 | $13.58 | $13.58 | 116,780 |
| 2022-05-10 | $13.80 | $14.04 | $13.80 | $13.95 | $13.95 | 108,595 |
| 2022-05-09 | $14.30 | $14.48 | $13.97 | $13.97 | $13.97 | 172,860 |
| 2022-05-06 | $14.52 | $14.53 | $14.23 | $14.42 | $14.42 | 138,988 |
| 2022-05-05 | $15.01 | $15.01 | $14.13 | $14.40 | $14.40 | 77,021 |
| 2022-05-04 | $14.51 | $14.69 | $14.29 | $14.55 | $14.55 | 57,721 |
| 2022-05-03 | $14.29 | $14.45 | $14.29 | $14.39 | $14.39 | 76,413 |
| 2022-05-02 | $14.57 | $14.57 | $14.07 | $14.33 | $14.33 | 72,489 |
| 2022-04-29 | $14.83 | $14.83 | $14.21 | $14.43 | $14.43 | 46,619 |
| 2022-04-28 | $13.82 | $14.61 | $13.82 | $14.51 | $14.51 | 105,683 |
| 2022-04-27 | $14.68 | $14.68 | $13.90 | $14.19 | $14.19 | 63,139 |
| 2022-04-26 | $14.93 | $14.93 | $14.30 | $14.33 | $14.33 | 91,123 |
| 2022-04-25 | $14.70 | $14.70 | $13.81 | $14.25 | $14.25 | 102,072 |
| 2022-04-22 | $14.30 | $14.36 | $14.09 | $14.23 | $14.23 | 50,645 |
| 2022-04-21 | $14.62 | $14.77 | $14.48 | $14.48 | $14.48 | 47,748 |
| 2022-04-20 | $14.56 | $14.56 | $14.18 | $14.34 | $14.34 | 95,577 |
| 2022-04-19 | $14.29 | $14.40 | $14.28 | $14.40 | $14.40 | 80,057 |
| 2022-04-18 | $14.14 | $14.49 | $13.98 | $14.41 | $14.41 | 39,502 |
| 2022-04-14 | $14.44 | $14.67 | $14.21 | $14.54 | $14.54 | 72,383 |
| 2022-04-13 | $14.43 | $14.77 | $14.43 | $14.58 | $14.58 | 87,720 |
| 2022-04-12 | $15.19 | $15.19 | $14.39 | $14.45 | $14.45 | 157,459 |
| 2022-04-11 | $14.21 | $14.74 | $14.21 | $14.57 | $14.57 | 28,281 |
| 2022-04-08 | $14.90 | $14.90 | $14.21 | $14.47 | $14.47 | 116,180 |
| 2022-04-07 | $14.36 | $14.58 | $14.36 | $14.49 | $14.49 | 125,444 |
| 2022-04-06 | $14.54 | $14.83 | $14.54 | $14.82 | $14.82 | 59,924 |
| 2022-04-05 | $14.94 | $14.99 | $14.67 | $14.86 | $14.86 | 158,299 |
| 2022-04-04 | $15.02 | $15.49 | $14.64 | $15.09 | $15.09 | 55,451 |
| 2022-04-01 | $14.94 | $15.40 | $14.79 | $14.96 | $14.96 | 49,146 |
| 2022-03-31 | $14.43 | $14.94 | $14.43 | $14.79 | $14.79 | 64,925 |
| 2022-03-30 | $14.89 | $15.51 | $14.89 | $15.01 | $15.01 | 87,698 |
| 2022-03-29 | $14.76 | $15.42 | $14.76 | $15.16 | $15.16 | 102,068 |
| 2022-03-28 | $15.57 | $15.57 | $15.22 | $15.39 | $15.39 | 59,876 |
| 2022-03-25 | $14.70 | $15.24 | $14.70 | $15.10 | $15.10 | 32,157 |
| 2022-03-24 | $14.69 | $15.11 | $14.69 | $14.96 | $14.96 | 26,510 |
| 2022-03-23 | $15.44 | $15.44 | $15.03 | $15.08 | $15.08 | 41,164 |
| 2022-03-22 | $15.09 | $15.23 | $14.62 | $14.97 | $14.97 | 38,929 |
| 2022-03-21 | $15.08 | $15.27 | $14.62 | $14.95 | $14.95 | 52,856 |
| 2022-03-18 | $14.72 | $15.10 | $14.72 | $14.95 | $14.95 | 52,856 |
| 2022-03-17 | $14.95 | $14.95 | $14.46 | $14.56 | $14.56 | 71,213 |
| 2022-03-16 | $14.34 | $14.58 | $14.20 | $14.34 | $14.34 | 74,496 |
| 2022-03-15 | $13.63 | $14.53 | $13.63 | $14.25 | $14.25 | 157,498 |
| 2022-03-14 | $13.98 | $14.07 | $13.92 | $13.94 | $13.94 | 115,483 |
| 2022-03-11 | $13.64 | $14.00 | $13.64 | $13.82 | $13.82 | 75,379 |
| 2022-03-10 | $13.65 | $14.53 | $13.65 | $14.14 | $14.14 | 243,981 |
| 2022-03-09 | $13.66 | $14.51 | $13.66 | $14.13 | $14.13 | 250,710 |
| 2022-03-08 | $14.48 | $14.48 | $14.09 | $14.19 | $14.19 | 229,390 |
| 2022-03-07 | $14.26 | $14.61 | $14.00 | $14.19 | $14.19 | 129,459 |
| 2022-03-04 | $14.20 | $14.91 | $14.20 | $14.69 | $14.69 | 128,347 |
| 2022-03-03 | $15.04 | $15.12 | $14.76 | $14.78 | $14.78 | 172,001 |
| 2022-03-02 | $14.66 | $15.01 | $14.66 | $14.95 | $14.95 | 103,477 |
| 2022-03-01 | $15.18 | $15.65 | $15.02 | $15.09 | $15.09 | 136,044 |
| 2022-02-28 | $15.24 | $15.71 | $14.77 | $15.34 | $15.34 | 85,957 |
| 2022-02-25 | $14.71 | $15.66 | $14.71 | $15.32 | $15.32 | 131,802 |
| 2022-02-24 | $15.39 | $15.39 | $14.87 | $15.09 | $15.09 | 136,677 |
| 2022-02-23 | $16.00 | $16.00 | $15.43 | $15.52 | $15.52 | 77,529 |
| 2022-02-22 | $16.00 | $16.19 | $15.57 | $15.69 | $15.69 | 105,214 |
| 2022-02-18 | $16.00 | $16.00 | $15.50 | $15.58 | $15.58 | 39,576 |
| 2022-02-17 | $15.93 | $15.95 | $15.41 | $15.41 | $15.41 | 45,938 |
| 2022-02-16 | $16.10 | $16.10 | $15.62 | $15.75 | $15.75 | 65,137 |
| 2022-02-15 | $15.22 | $15.52 | $15.00 | $15.52 | $15.52 | 84,354 |
| 2022-02-14 | $15.44 | $15.44 | $14.99 | $15.40 | $15.40 | 69,302 |
| 2022-02-11 | $14.87 | $14.87 | $14.43 | $14.43 | $14.43 | 40,941 |
| 2022-02-10 | $15.05 | $15.38 | $14.72 | $14.89 | $14.89 | 77,942 |
| 2022-02-09 | $14.18 | $15.10 | $14.18 | $14.65 | $14.65 | 49,873 |
| 2022-02-08 | $14.78 | $14.78 | $14.56 | $14.64 | $14.64 | 97,160 |
| 2022-02-07 | $14.18 | $14.74 | $14.18 | $14.62 | $14.62 | 62,403 |
| 2022-02-04 | $13.85 | $14.59 | $13.85 | $14.28 | $14.28 | 72,679 |
| 2022-02-03 | $14.50 | $14.75 | $14.24 | $14.24 | $14.24 | 148,614 |
| 2022-02-02 | $14.50 | $14.70 | $14.18 | $14.26 | $14.26 | 51,633 |
| 2022-02-01 | $14.72 | $14.72 | $14.07 | $14.10 | $14.10 | 220,208 |
| 2022-01-31 | $13.81 | $14.69 | $13.81 | $14.40 | $14.40 | 180,430 |
| 2022-01-28 | $13.73 | $14.61 | $13.73 | $14.30 | $14.30 | 103,878 |
| 2022-01-27 | $13.91 | $14.38 | $13.91 | $14.29 | $14.29 | 121,389 |
| 2022-01-26 | $14.48 | $14.92 | $14.03 | $14.32 | $14.32 | 195,385 |
| 2022-01-25 | $14.85 | $14.85 | $13.96 | $14.50 | $14.50 | 173,708 |
| 2022-01-24 | $14.32 | $14.73 | $14.08 | $14.35 | $14.35 | 229,353 |
| 2022-01-21 | $14.81 | $14.81 | $14.26 | $14.33 | $14.33 | 158,135 |
| 2022-01-20 | $14.59 | $14.59 | $13.71 | $14.14 | $14.14 | 212,054 |
| 2022-01-19 | $14.66 | $14.66 | $14.16 | $14.23 | $14.23 | 293,130 |
| 2022-01-18 | $13.80 | $14.55 | $13.67 | $14.15 | $14.15 | 154,047 |
| 2022-01-14 | $14.13 | $14.56 | $13.70 | $14.17 | $14.17 | 86,846 |
| 2022-01-13 | $13.82 | $14.72 | $13.82 | $14.11 | $14.11 | 59,452 |
| 2022-01-12 | $14.18 | $14.41 | $14.11 | $14.34 | $14.34 | 183,256 |
| 2022-01-11 | $13.93 | $14.46 | $13.93 | $14.12 | $14.12 | 377,725 |
| 2022-01-10 | $13.49 | $14.34 | $13.49 | $13.88 | $13.88 | 227,313 |
| 2022-01-07 | $13.83 | $14.28 | $13.79 | $13.90 | $13.90 | 83,070 |
| 2022-01-06 | $14.07 | $14.49 | $14.00 | $14.01 | $14.01 | 154,241 |
| 2022-01-05 | $13.69 | $14.14 | $13.69 | $13.99 | $13.99 | 102,496 |
| 2022-01-04 | $13.50 | $13.91 | $13.39 | $13.83 | $13.83 | 354,181 |
| 2022-01-03 | $13.50 | $14.25 | $13.50 | $13.78 | $13.78 | 142,145 |
| 2021-12-31 | $13.42 | $14.25 | $13.42 | $13.84 | $13.84 | 32,643 |
| 2021-12-30 | $13.50 | $13.89 | $13.50 | $13.83 | $13.83 | 113,748 |
| 2021-12-29 | $13.92 | $14.30 | $13.54 | $13.89 | $13.89 | 125,871 |
| 2021-12-28 | $13.47 | $14.24 | $13.47 | $13.80 | $13.80 | 112,539 |
| 2021-12-27 | $14.11 | $14.22 | $13.53 | $13.84 | $13.84 | 129,453 |
| 2021-12-23 | $13.50 | $13.95 | $13.43 | $13.95 | $13.95 | 73,009 |
| 2021-12-22 | $13.82 | $13.98 | $13.82 | $13.93 | $13.93 | 129,906 |
| 2021-12-21 | $13.91 | $14.34 | $13.73 | $13.94 | $13.94 | 168,666 |
| 2021-12-20 | $14.00 | $14.22 | $13.38 | $13.80 | $13.80 | 101,866 |
| 2021-12-17 | $14.07 | $14.07 | $13.57 | $13.89 | $13.89 | 49,843 |
| 2021-12-16 | $14.04 | $14.04 | $13.78 | $13.87 | $13.87 | 66,392 |
| 2021-12-15 | $13.34 | $14.19 | $13.34 | $13.84 | $13.84 | 138,503 |
| 2021-12-14 | $14.07 | $14.07 | $13.53 | $13.66 | $13.66 | 221,988 |
| 2021-12-13 | $13.36 | $14.09 | $13.36 | $13.65 | $13.65 | 153,302 |
| 2021-12-10 | $14.30 | $14.30 | $13.62 | $13.82 | $13.82 | 85,462 |
| 2021-12-09 | $13.85 | $14.28 | $13.43 | $13.80 | $13.80 | 91,395 |
| 2021-12-08 | $13.40 | $13.91 | $13.40 | $13.91 | $13.91 | 131,256 |
| 2021-12-07 | $14.23 | $14.31 | $14.20 | $14.29 | $14.29 | 241,517 |
| 2021-12-06 | $14.15 | $14.53 | $13.66 | $14.14 | $14.14 | 72,969 |
| 2021-12-03 | $14.53 | $14.53 | $13.98 | $14.09 | $14.09 | 45,418 |
| 2021-12-02 | $14.28 | $14.28 | $13.88 | $13.96 | $13.96 | 188,326 |
| 2021-12-01 | $13.72 | $14.14 | $13.72 | $13.80 | $13.80 | 257,253 |
| 2021-11-30 | $13.89 | $13.89 | $13.44 | $13.66 | $13.66 | 679,304 |
| 2021-11-29 | $14.01 | $14.44 | $13.95 | $13.97 | $13.97 | 270,587 |
| 2021-11-26 | $14.03 | $14.46 | $13.60 | $13.90 | $13.90 | 36,285 |
| 2021-11-24 | $13.79 | $14.30 | $13.79 | $14.29 | $14.29 | 75,514 |
| 2021-11-23 | $14.44 | $14.44 | $14.01 | $14.35 | $14.35 | 92,651 |
| 2021-11-22 | $14.12 | $14.55 | $14.12 | $14.36 | $14.36 | 92,138 |
| 2021-11-19 | $14.39 | $14.83 | $13.94 | $14.39 | $14.39 | 105,029 |
| 2021-11-18 | $14.90 | $14.90 | $14.37 | $14.47 | $14.47 | 108,402 |
| 2021-11-17 | $14.95 | $14.95 | $14.05 | $14.52 | $14.52 | 56,190 |
| 2021-11-16 | $15.04 | $15.04 | $14.54 | $14.55 | $14.55 | 71,216 |
| 2021-11-15 | $14.88 | $15.33 | $14.42 | $14.78 | $14.78 | 71,130 |
| 2021-11-12 | $14.63 | $15.31 | $14.63 | $15.15 | $15.15 | 28,744 |
| 2021-11-11 | $14.40 | $14.64 | $14.21 | $14.60 | $14.60 | 91,458 |
| 2021-11-10 | $15.19 | $15.19 | $14.53 | $14.60 | $14.60 | 116,425 |
| 2021-11-09 | $14.71 | $15.21 | $14.64 | $15.10 | $15.10 | 102,887 |
| 2021-11-08 | $15.35 | $15.94 | $14.75 | $15.23 | $15.23 | 80,013 |
| 2021-11-05 | $15.17 | $15.25 | $15.17 | $15.25 | $15.25 | 65,385 |
| 2021-11-04 | $15.15 | $15.62 | $14.68 | $15.25 | $15.25 | 49,745 |
| 2021-11-03 | $15.14 | $15.28 | $14.67 | $15.27 | $15.27 | 55,624 |
| 2021-11-02 | $15.61 | $15.61 | $14.67 | $15.38 | $15.38 | 88,844 |
| 2021-11-01 | $15.26 | $15.74 | $14.78 | $15.38 | $15.38 | 88,844 |
| 2021-10-29 | $15.14 | $15.21 | $15.07 | $15.21 | $15.21 | 108,695 |
| 2021-10-28 | $14.80 | $15.38 | $14.80 | $15.37 | $15.37 | 59,442 |
| 2021-10-27 | $15.61 | $15.61 | $14.75 | $15.09 | $15.09 | 72,298 |
| 2021-10-26 | $15.35 | $15.35 | $15.18 | $15.21 | $15.21 | 74,482 |
| 2021-10-25 | $15.74 | $15.78 | $15.31 | $15.38 | $15.38 | 80,142 |
| 2021-10-22 | $15.05 | $15.45 | $15.05 | $15.38 | $15.38 | 45,788 |
| 2021-10-21 | $14.86 | $15.63 | $14.86 | $15.37 | $15.37 | 43,464 |
| 2021-10-20 | $14.99 | $15.68 | $14.99 | $15.68 | $15.68 | 20,628 |
| 2021-10-19 | $15.70 | $15.70 | $15.20 | $15.38 | $15.38 | 79,574 |
| 2021-10-18 | $15.10 | $15.68 | $15.10 | $15.44 | $15.44 | 51,594 |
| 2021-10-15 | $15.04 | $16.00 | $15.04 | $15.53 | $15.53 | 154,781 |
| 2021-10-14 | $15.36 | $15.53 | $15.36 | $15.42 | $15.42 | 67,870 |
| 2021-10-13 | $15.51 | $15.51 | $15.27 | $15.28 | $15.28 | 46,186 |
| 2021-10-12 | $14.69 | $15.47 | $14.69 | $15.00 | $15.00 | 103,659 |
| 2021-10-11 | $15.13 | $15.47 | $15.13 | $15.18 | $15.18 | 71,086 |
| 2021-10-08 | $15.79 | $15.79 | $15.23 | $15.32 | $15.32 | 53,854 |
| 2021-10-07 | $15.46 | $15.56 | $15.30 | $15.53 | $15.53 | 66,158 |
| 2021-10-06 | $15.12 | $15.81 | $15.12 | $15.53 | $15.53 | 99,095 |
| 2021-10-05 | $16.17 | $16.17 | $15.62 | $15.78 | $15.78 | 49,513 |
| 2021-10-04 | $15.44 | $16.25 | $15.41 | $15.55 | $15.55 | 84,731 |
| 2021-10-01 | $15.22 | $15.85 | $15.11 | $15.68 | $15.68 | 61,309 |
| 2021-09-30 | $16.07 | $16.07 | $15.82 | $15.87 | $15.87 | 95,146 |
| 2021-09-29 | $16.25 | $16.25 | $15.69 | $15.88 | $15.88 | 106,712 |
| 2021-09-28 | $15.51 | $16.44 | $15.51 | $15.83 | $15.83 | 60,084 |
| 2021-09-27 | $16.69 | $16.69 | $16.16 | $16.27 | $16.27 | 45,226 |
| 2021-09-24 | $16.14 | $16.14 | $15.93 | $16.01 | $16.01 | 33,026 |
| 2021-09-23 | $15.54 | $16.34 | $15.54 | $16.10 | $16.10 | 33,257 |
| 2021-09-22 | $15.48 | $16.10 | $15.48 | $16.01 | $16.01 | 67,338 |
| 2021-09-21 | $16.39 | $16.39 | $15.65 | $15.90 | $15.90 | 118,683 |
| 2021-09-20 | $15.35 | $15.87 | $15.35 | $15.63 | $15.63 | 73,644 |
| 2021-09-17 | $15.96 | $16.48 | $15.81 | $15.92 | $15.92 | 45,192 |
| 2021-09-16 | $16.25 | $16.76 | $16.25 | $16.40 | $16.40 | 54,313 |
| 2021-09-15 | $16.32 | $16.61 | $16.30 | $16.61 | $16.61 | 93,548 |
| 2021-09-14 | $16.18 | $16.99 | $16.18 | $16.44 | $16.44 | 173,714 |
| 2021-09-13 | $16.09 | $16.81 | $16.09 | $16.63 | $16.63 | 18,416 |
| 2021-09-10 | $17.09 | $17.09 | $16.50 | $16.50 | $16.50 | 43,222 |
| 2021-09-09 | $16.41 | $16.91 | $16.41 | $16.55 | $16.55 | 28,195 |
| 2021-09-08 | $16.07 | $16.75 | $15.76 | $16.18 | $16.18 | 55,226 |
| 2021-09-07 | $15.55 | $16.05 | $15.55 | $16.03 | $16.03 | 34,140 |
| 2021-09-03 | $16.22 | $16.56 | $15.79 | $16.21 | $16.21 | 33,084 |
| 2021-09-02 | $16.20 | $16.20 | $15.62 | $15.80 | $15.80 | 79,116 |
| 2021-09-01 | $16.13 | $16.13 | $15.57 | $15.68 | $15.68 | 103,618 |
| 2021-08-31 | $15.22 | $15.83 | $15.09 | $15.53 | $15.53 | 61,188 |
| 2021-08-30 | $16.00 | $16.24 | $15.70 | $15.83 | $15.83 | 60,913 |
| 2021-08-27 | $16.00 | $16.00 | $15.38 | $15.65 | $15.65 | 47,074 |
| 2021-08-26 | $15.79 | $15.95 | $15.01 | $15.43 | $15.43 | 56,233 |
| 2021-08-25 | $15.89 | $15.89 | $15.38 | $15.49 | $15.49 | 82,771 |
| 2021-08-24 | $15.54 | $15.63 | $15.47 | $15.52 | $15.52 | 117,733 |
| 2021-08-23 | $15.08 | $15.94 | $15.00 | $15.49 | $15.49 | 71,649 |
| 2021-08-20 | $14.80 | $15.44 | $14.80 | $15.38 | $15.38 | 40,662 |
| 2021-08-19 | $15.33 | $15.53 | $15.13 | $15.31 | $15.31 | 68,816 |
| 2021-08-18 | $15.32 | $15.63 | $15.32 | $15.35 | $15.35 | 65,877 |
| 2021-08-17 | $15.86 | $15.86 | $15.44 | $15.52 | $15.52 | 87,144 |
| 2021-08-16 | $15.85 | $16.05 | $15.50 | $15.65 | $15.65 | 56,390 |
| 2021-08-13 | $15.71 | $15.83 | $15.45 | $15.72 | $15.72 | 123,393 |
| 2021-08-12 | $16.19 | $16.19 | $15.60 | $15.68 | $15.68 | 111,256 |
| 2021-08-11 | $15.81 | $15.81 | $15.64 | $15.75 | $15.75 | 32,065 |
| 2021-08-10 | $15.09 | $15.82 | $14.88 | $15.36 | $15.36 | 133,449 |
| 2021-08-09 | $15.64 | $16.07 | $15.26 | $15.47 | $15.47 | 39,832 |
| 2021-08-06 | $16.15 | $16.15 | $15.16 | $15.26 | $15.26 | 24,232 |
| 2021-08-05 | $15.84 | $15.84 | $15.41 | $15.65 | $15.65 | 13,040 |
| 2021-08-04 | $15.84 | $15.84 | $15.14 | $15.66 | $15.66 | 60,734 |
| 2021-08-03 | $15.64 | $16.20 | $15.59 | $15.72 | $15.72 | 61,220 |
| 2021-08-02 | $15.51 | $16.26 | $15.30 | $15.66 | $15.66 | 37,245 |
| 2021-07-30 | $15.31 | $16.13 | $15.31 | $15.61 | $15.61 | 52,723 |
| 2021-07-29 | $15.95 | $15.95 | $15.31 | $15.74 | $15.74 | 36,002 |
| 2021-07-28 | $15.69 | $15.93 | $15.69 | $15.87 | $15.87 | 108,294 |
| 2021-07-27 | $15.17 | $16.13 | $15.17 | $15.59 | $15.59 | 119,287 |
| 2021-07-26 | $15.52 | $16.01 | $15.19 | $15.67 | $15.67 | 92,179 |
| 2021-07-23 | $15.70 | $15.92 | $15.64 | $15.87 | $15.87 | 57,101 |
| 2021-07-22 | $15.33 | $16.20 | $15.23 | $15.73 | $15.73 | 36,512 |
| 2021-07-21 | $16.08 | $16.08 | $15.11 | $15.71 | $15.71 | 73,346 |
| 2021-07-20 | $15.02 | $15.77 | $15.02 | $15.72 | $15.72 | 154,847 |
| 2021-07-19 | $15.23 | $16.20 | $15.23 | $15.56 | $15.56 | 46,744 |
| 2021-07-16 | $15.74 | $16.52 | $15.54 | $15.91 | $15.91 | 30,872 |
| 2021-07-15 | $15.76 | $16.50 | $15.76 | $16.03 | $16.03 | 42,959 |
| 2021-07-14 | $16.20 | $16.21 | $16.10 | $16.12 | $16.12 | 23,582 |
| 2021-07-13 | $15.67 | $16.25 | $15.67 | $16.12 | $16.12 | 49,476 |
| 2021-07-12 | $16.24 | $16.83 | $16.09 | $16.12 | $16.12 | 33,723 |
| 2021-07-09 | $16.03 | $16.21 | $15.64 | $16.15 | $16.15 | 43,504 |
| 2021-07-08 | $16.21 | $16.21 | $15.58 | $15.64 | $15.64 | 118,844 |
| 2021-07-07 | $16.42 | $16.42 | $15.66 | $15.91 | $15.91 | 73,266 |
| 2021-07-06 | $15.89 | $16.52 | $15.83 | $15.99 | $15.99 | 41,579 |
| 2021-07-02 | $16.13 | $16.62 | $16.02 | $16.08 | $16.08 | 20,983 |
| 2021-07-01 | $16.47 | $16.47 | $15.90 | $16.03 | $16.03 | 42,497 |
| 2021-06-30 | $16.23 | $16.63 | $16.01 | $16.14 | $16.14 | 25,775 |
| 2021-06-29 | $16.66 | $16.66 | $16.35 | $16.51 | $16.51 | 111,089 |
| 2021-06-28 | $15.99 | $16.63 | $15.99 | $16.44 | $16.44 | 23,180 |
| 2021-06-25 | $16.04 | $16.74 | $16.04 | $16.56 | $16.56 | 29,343 |
| 2021-06-24 | $17.07 | $17.07 | $16.48 | $16.65 | $16.65 | 19,909 |
| 2021-06-23 | $17.13 | $17.13 | $16.72 | $16.80 | $16.80 | 31,470 |
| 2021-06-22 | $16.58 | $17.65 | $16.58 | $17.14 | $17.14 | 79,026 |
| 2021-06-21 | $16.36 | $17.16 | $16.36 | $17.16 | $17.16 | 47,768 |
| 2021-06-18 | $17.51 | $17.51 | $16.86 | $16.86 | $16.86 | 58,588 |
| 2021-06-17 | $17.96 | $17.96 | $17.01 | $17.59 | $17.59 | 38,267 |
| 2021-06-16 | $17.60 | $17.70 | $17.43 | $17.69 | $17.69 | 63,384 |
| 2021-06-15 | $17.49 | $17.79 | $16.95 | $17.43 | $17.43 | 29,890 |
| 2021-06-14 | $16.83 | $17.61 | $16.83 | $17.45 | $17.45 | 23,310 |
| 2021-06-11 | $17.70 | $17.70 | $17.28 | $17.28 | $17.28 | 16,061 |
| 2021-06-10 | $18.18 | $18.18 | $17.49 | $17.64 | $17.64 | 11,509 |
| 2021-06-09 | $17.00 | $17.77 | $17.00 | $17.46 | $17.46 | 16,481 |
| 2021-06-08 | $17.42 | $17.42 | $16.79 | $16.93 | $16.93 | 35,917 |
| 2021-06-07 | $16.40 | $16.98 | $16.08 | $16.70 | $16.70 | 34,058 |
| 2021-06-04 | $16.97 | $17.24 | $16.21 | $16.72 | $16.72 | 27,319 |
| 2021-06-03 | $17.20 | $17.20 | $16.62 | $16.77 | $16.77 | 34,242 |
| 2021-06-02 | $16.36 | $16.78 | $16.36 | $16.70 | $16.70 | 55,429 |
| 2021-06-01 | $16.65 | $16.65 | $16.05 | $16.19 | $16.19 | 41,446 |
| 2021-05-28 | $16.11 | $16.88 | $16.11 | $16.49 | $16.49 | 26,252 |
| 2021-05-27 | $16.70 | $16.73 | $16.64 | $16.69 | $16.69 | 38,357 |
| 2021-05-26 | $16.83 | $16.83 | $16.41 | $16.52 | $16.52 | 19,249 |
| 2021-05-25 | $16.96 | $16.96 | $16.32 | $16.37 | $16.37 | 53,906 |
| 2021-05-24 | $16.13 | $16.61 | $15.92 | $16.42 | $16.42 | 30,306 |
| 2021-05-21 | $17.08 | $17.08 | $16.42 | $16.60 | $16.60 | 20,531 |
| 2021-05-20 | $16.74 | $16.74 | $15.90 | $16.61 | $16.61 | 40,390 |
| 2021-05-19 | $16.61 | $16.73 | $16.21 | $16.21 | $16.21 | 23,793 |
| 2021-05-18 | $17.39 | $17.39 | $16.41 | $16.53 | $16.53 | 38,957 |
| 2021-05-17 | $15.92 | $16.94 | $15.92 | $16.67 | $16.67 | 29,152 |
| 2021-05-14 | $16.84 | $16.84 | $16.09 | $16.51 | $16.51 | 20,147 |
| 2021-05-13 | $16.57 | $17.00 | $16.53 | $16.92 | $16.92 | 70,167 |
| 2021-05-12 | $17.01 | $17.01 | $15.99 | $16.08 | $16.08 | 32,215 |
| 2021-05-11 | $17.00 | $17.00 | $16.27 | $16.78 | $16.78 | 60,112 |
| 2021-05-10 | $17.73 | $17.73 | $17.03 | $17.03 | $17.03 | 25,268 |
| 2021-05-07 | $16.39 | $17.44 | $16.39 | $17.00 | $17.00 | 14,658 |
| 2021-05-06 | $17.49 | $17.49 | $16.58 | $16.65 | $16.65 | 40,943 |
| 2021-05-05 | $16.99 | $16.99 | $15.69 | $16.71 | $16.71 | 27,504 |
| 2021-05-04 | $17.20 | $17.20 | $15.72 | $16.50 | $16.50 | 38,133 |
| 2021-05-03 | $16.62 | $16.70 | $16.00 | $16.59 | $16.59 | 23,467 |
| 2021-04-30 | $16.48 | $16.98 | $16.34 | $16.48 | $16.48 | 22,132 |
| 2021-04-29 | $17.12 | $17.12 | $16.08 | $16.61 | $16.61 | 84,112 |
| 2021-04-28 | $17.07 | $17.07 | $16.45 | $16.61 | $16.61 | 20,311 |
| 2021-04-27 | $16.03 | $17.00 | $16.03 | $16.45 | $16.45 | 53,115 |
| 2021-04-26 | $16.49 | $17.31 | $16.49 | $16.75 | $16.75 | 32,960 |
| 2021-04-23 | $16.22 | $16.99 | $16.22 | $16.84 | $16.84 | 24,647 |
| 2021-04-22 | $16.40 | $16.94 | $16.22 | $16.64 | $16.64 | 36,666 |
| 2021-04-21 | $17.11 | $17.11 | $16.28 | $16.68 | $16.68 | 35,467 |
| 2021-04-20 | $17.20 | $17.20 | $16.17 | $16.61 | $16.61 | 22,154 |
| 2021-04-19 | $17.75 | $17.75 | $16.69 | $17.11 | $17.11 | 33,910 |
| 2021-04-16 | $18.03 | $18.03 | $16.97 | $17.65 | $17.65 | 15,989 |
| 2021-04-15 | $18.03 | $18.03 | $17.23 | $17.65 | $17.65 | 10,461 |
| 2021-04-14 | $17.62 | $17.95 | $17.38 | $17.52 | $17.52 | 37,404 |
| 2021-04-13 | $18.02 | $18.02 | $17.42 | $17.64 | $17.64 | 11,778 |
| 2021-04-12 | $17.26 | $18.15 | $17.06 | $17.72 | $17.72 | 13,019 |
| 2021-04-09 | $17.50 | $17.87 | $17.42 | $17.46 | $17.46 | 11,327 |
| 2021-04-08 | $18.03 | $18.50 | $18.03 | $18.27 | $18.27 | 169,786 |
| 2021-04-07 | $17.43 | $17.97 | $17.43 | $17.63 | $17.63 | 22,464 |
| 2021-04-06 | $17.12 | $17.68 | $17.12 | $17.55 | $17.55 | 29,654 |
| 2021-04-05 | $17.77 | $18.05 | $16.94 | $17.74 | $17.74 | 15,895 |
| 2021-04-01 | $17.66 | $17.94 | $17.35 | $17.76 | $17.76 | 17,680 |
| 2021-03-31 | $17.74 | $17.77 | $17.43 | $17.57 | $17.57 | 31,687 |
| 2021-03-30 | $18.54 | $18.54 | $17.93 | $18.03 | $18.03 | 13,925 |
| 2021-03-29 | $18.63 | $18.63 | $17.84 | $18.03 | $18.03 | 14,920 |
| 2021-03-26 | $18.76 | $18.76 | $17.80 | $18.42 | $18.42 | 15,677 |
| 2021-03-25 | $18.43 | $18.43 | $17.79 | $18.06 | $18.06 | 11,409 |
| 2021-03-24 | $18.28 | $18.28 | $17.52 | $17.87 | $17.87 | 15,124 |
| 2021-03-23 | $17.20 | $17.93 | $17.20 | $17.66 | $17.66 | 14,938 |
| 2021-03-22 | $17.51 | $18.09 | $17.51 | $18.01 | $18.01 | 25,077 |
| 2021-03-19 | $17.53 | $18.65 | $17.53 | $17.89 | $17.89 | 17,897 |
| 2021-03-18 | $17.23 | $18.21 | $17.23 | $17.63 | $17.63 | 37,298 |
| 2021-03-17 | $18.33 | $18.33 | $17.68 | $17.95 | $17.95 | 50,790 |
| 2021-03-16 | $18.14 | $18.14 | $17.03 | $17.65 | $17.65 | 30,295 |
| 2021-03-15 | $17.84 | $17.84 | $16.75 | $17.32 | $17.32 | 16,763 |
| 2021-03-12 | $16.94 | $17.77 | $16.94 | $17.45 | $17.45 | 13,627 |
| 2021-03-11 | $16.79 | $17.86 | $16.79 | $17.23 | $17.23 | 10,968 |
| 2021-03-10 | $18.10 | $18.10 | $17.42 | $17.54 | $17.54 | 56,195 |
| 2021-03-09 | $16.91 | $17.64 | $16.91 | $17.50 | $17.50 | 28,868 |
| 2021-03-08 | $16.48 | $17.23 | $16.25 | $16.82 | $16.82 | 14,977 |
| 2021-03-05 | $16.81 | $17.22 | $16.60 | $17.04 | $17.04 | 28,840 |
| 2021-03-04 | $17.60 | $17.60 | $16.68 | $17.15 | $17.15 | 45,250 |
| 2021-03-03 | $16.97 | $17.47 | $16.74 | $17.18 | $17.18 | 33,260 |
| 2021-03-02 | $17.82 | $17.82 | $17.20 | $17.24 | $17.24 | 32,790 |
| 2021-03-01 | $17.30 | $17.95 | $17.04 | $17.47 | $17.47 | 105,412 |
| 2021-02-26 | $17.56 | $17.84 | $17.31 | $17.74 | $17.74 | 60,031 |
| 2021-02-25 | $18.62 | $18.62 | $17.49 | $18.20 | $18.20 | 82,613 |
| 2021-02-24 | $17.38 | $18.21 | $17.38 | $18.20 | $18.20 | 82,613 |
| 2021-02-23 | $17.99 | $17.99 | $17.06 | $17.57 | $17.57 | 26,174 |
| 2021-02-22 | $17.47 | $17.65 | $17.10 | $17.47 | $17.47 | 14,770 |
| 2021-02-19 | $17.56 | $17.61 | $17.33 | $17.46 | $17.46 | 15,752 |
| 2021-02-18 | $16.89 | $17.67 | $16.89 | $17.65 | $17.65 | 22,236 |
| 2021-02-17 | $17.23 | $17.68 | $16.99 | $17.65 | $17.65 | 22,236 |
| 2021-02-16 | $18.03 | $18.49 | $17.37 | $17.80 | $17.80 | 18,362 |
| 2021-02-12 | $18.11 | $18.11 | $17.49 | $17.70 | $17.70 | 18,072 |
| 2021-02-11 | $16.93 | $17.62 | $16.93 | $17.36 | $17.36 | 17,264 |
| 2021-02-10 | $17.42 | $17.77 | $17.42 | $17.62 | $17.62 | 13,672 |
| 2021-02-09 | $16.80 | $17.90 | $16.80 | $17.39 | $17.39 | 21,848 |
| 2021-02-08 | $17.81 | $17.81 | $16.81 | $17.39 | $17.39 | 21,848 |
| 2021-02-05 | $16.04 | $17.05 | $16.04 | $16.56 | $16.56 | 21,382 |
| 2021-02-04 | $16.89 | $16.89 | $15.86 | $16.79 | $16.79 | 18,067 |
| 2021-02-03 | $16.57 | $16.83 | $16.14 | $16.71 | $16.71 | 22,736 |
| 2021-02-02 | $15.49 | $16.27 | $15.49 | $16.03 | $16.03 | 93,083 |
| 2021-02-01 | $16.35 | $16.35 | $15.77 | $15.90 | $15.90 | 33,783 |
| 2021-01-29 | $15.39 | $16.20 | $15.39 | $15.89 | $15.89 | 33,930 |
| 2021-01-28 | $15.25 | $16.01 | $15.25 | $15.90 | $15.90 | 30,666 |
| 2021-01-27 | $16.41 | $16.41 | $15.42 | $15.79 | $15.79 | 27,643 |
| 2021-01-26 | $16.00 | $16.50 | $15.87 | $15.97 | $15.97 | 42,437 |
| 2021-01-25 | $15.94 | $16.25 | $15.64 | $15.77 | $15.77 | 37,853 |
| 2021-01-22 | $15.97 | $15.97 | $15.36 | $15.61 | $15.61 | 24,401 |
| 2021-01-21 | $16.34 | $16.34 | $15.71 | $15.89 | $15.89 | 33,620 |
| 2021-01-20 | $15.57 | $16.02 | $15.57 | $16.02 | $16.02 | 32,529 |
| 2021-01-19 | $16.33 | $16.33 | $15.66 | $15.91 | $15.91 | 47,296 |
| 2021-01-15 | $16.45 | $16.45 | $15.81 | $15.99 | $15.99 | 23,821 |
| 2021-01-14 | $15.77 | $16.38 | $15.73 | $16.11 | $16.11 | 27,036 |
| 2021-01-13 | $16.00 | $16.68 | $15.25 | $15.97 | $15.97 | 98,752 |
| 2021-01-12 | $16.30 | $16.47 | $15.93 | $16.07 | $16.07 | 26,646 |
| 2021-01-11 | $15.73 | $16.44 | $15.73 | $16.07 | $16.07 | 40,534 |
| 2021-01-08 | $16.63 | $16.63 | $16.06 | $16.14 | $16.14 | 41,943 |
| 2021-01-07 | $16.67 | $16.67 | $16.08 | $16.28 | $16.28 | 31,905 |
| 2021-01-06 | $16.52 | $16.52 | $15.92 | $16.24 | $16.24 | 22,227 |
| 2021-01-05 | $15.26 | $16.02 | $15.26 | $15.85 | $15.85 | 23,950 |
| 2021-01-04 | $16.49 | $16.49 | $15.66 | $15.80 | $15.80 | 15,704 |
| 2020-12-31 | $15.75 | $16.42 | $15.75 | $16.16 | $16.16 | 17,126 |
| 2020-12-30 | $16.57 | $16.57 | $15.58 | $15.99 | $15.99 | 38,176 |
| 2020-12-29 | $15.49 | $16.61 | $15.49 | $16.20 | $16.20 | 33,560 |
| 2020-12-28 | $16.07 | $16.07 | $15.10 | $15.61 | $15.61 | 35,329 |
| 2020-12-24 | $16.17 | $16.17 | $15.60 | $15.77 | $15.77 | 65,166 |
| 2020-12-23 | $15.16 | $15.80 | $15.16 | $15.80 | $15.80 | 32,452 |
| 2020-12-22 | $16.07 | $16.07 | $15.43 | $15.67 | $15.67 | 41,321 |
| 2020-12-21 | $15.21 | $15.95 | $15.21 | $15.71 | $15.71 | 31,272 |
| 2020-12-18 | $16.19 | $16.19 | $15.76 | $15.90 | $15.90 | 50,774 |
| 2020-12-17 | $16.17 | $16.50 | $16.17 | $16.37 | $16.37 | 30,825 |
| 2020-12-16 | $16.23 | $17.27 | $16.23 | $16.76 | $16.76 | 27,268 |
| 2020-12-15 | $16.25 | $17.28 | $16.25 | $16.82 | $16.82 | 13,052 |
| 2020-12-14 | $16.79 | $17.31 | $16.66 | $16.69 | $16.69 | 6,442 |
| 2020-12-11 | $16.14 | $17.18 | $16.14 | $16.73 | $16.73 | 7,577 |
| 2020-12-10 | $16.22 | $16.89 | $16.22 | $16.84 | $16.84 | 11,480 |
| 2020-12-09 | $16.27 | $17.31 | $16.27 | $16.70 | $16.70 | 7,740 |
| 2020-12-08 | $16.21 | $17.26 | $16.21 | $16.81 | $16.81 | 8,772 |
| 2020-12-07 | $16.50 | $17.53 | $16.50 | $17.01 | $17.01 | 43,630 |
| 2020-12-04 | $17.27 | $17.81 | $16.73 | $17.38 | $17.38 | 24,556 |
| 2020-12-03 | $18.07 | $18.07 | $17.48 | $17.56 | $17.56 | 27,604 |
| 2020-12-02 | $17.54 | $17.63 | $17.30 | $17.56 | $17.56 | 26,770 |
| 2020-12-01 | $17.06 | $17.68 | $17.06 | $17.61 | $17.61 | 8,052 |
| 2020-11-30 | $17.30 | $17.88 | $16.71 | $17.10 | $17.10 | 20,598 |
| 2020-11-27 | $17.84 | $18.39 | $17.29 | $17.88 | $17.88 | 6,594 |
| 2020-11-25 | $18.09 | $18.09 | $17.00 | $17.71 | $17.71 | 8,890 |
| 2020-11-24 | $18.41 | $18.41 | $17.31 | $17.93 | $17.93 | 8,279 |
| 2020-11-23 | $18.05 | $18.09 | $17.02 | $17.64 | $17.64 | 8,235 |
| 2020-11-20 | $16.80 | $17.56 | $16.80 | $17.48 | $17.48 | 9,796 |
| 2020-11-19 | $16.57 | $17.62 | $16.57 | $17.20 | $17.20 | 6,199 |
| 2020-11-18 | $17.66 | $17.66 | $16.69 | $17.28 | $17.28 | 9,999 |
| 2020-11-17 | $16.56 | $17.62 | $16.56 | $17.14 | $17.14 | 3,839 |
| 2020-11-16 | $16.94 | $17.45 | $16.42 | $16.92 | $16.92 | 7,981 |
| 2020-11-13 | $16.00 | $16.81 | $16.00 | $16.74 | $16.74 | 4,394 |
| 2020-11-12 | $16.21 | $17.25 | $16.21 | $16.57 | $16.57 | 6,927 |
| 2020-11-11 | $17.30 | $18.19 | $17.30 | $17.99 | $17.99 | 6,481 |
| 2020-11-10 | $17.53 | $17.53 | $16.49 | $17.24 | $17.24 | 50,506 |
| 2020-11-09 | $16.89 | $16.89 | $15.65 | $16.44 | $16.44 | 16,911 |
| 2020-11-06 | $16.19 | $16.19 | $15.32 | $15.83 | $15.83 | 8,834 |
| 2020-11-05 | $16.50 | $16.50 | $15.97 | $16.17 | $16.17 | 12,530 |
| 2020-11-04 | $16.18 | $16.18 | $15.22 | $15.72 | $15.72 | 29,881 |
| 2020-11-03 | $15.56 | $15.74 | $15.30 | $15.67 | $15.67 | 20,723 |
| 2020-11-02 | $15.56 | $15.56 | $15.20 | $15.29 | $15.29 | 28,176 |
| 2020-10-30 | $15.18 | $15.18 | $14.61 | $14.98 | $14.98 | 19,669 |
| 2020-10-29 | $14.60 | $14.93 | $14.60 | $14.85 | $14.85 | 64,712 |
| 2020-10-28 | $14.60 | $14.75 | $14.60 | $14.62 | $14.62 | 15,003 |
| 2020-10-27 | $14.50 | $15.15 | $14.50 | $15.05 | $15.05 | 69,051 |
| 2020-10-26 | $15.56 | $15.56 | $14.70 | $15.11 | $15.11 | 20,612 |
| 2020-10-23 | $14.83 | $15.56 | $14.83 | $15.29 | $15.29 | 31,760 |
| 2020-10-22 | $15.56 | $15.56 | $15.16 | $15.30 | $15.30 | 72,061 |
| 2020-10-21 | $15.80 | $15.80 | $15.35 | $15.47 | $15.47 | 24,680 |
| 2020-10-20 | $15.09 | $15.31 | $15.09 | $15.26 | $15.26 | 67,860 |
| 2020-10-19 | $15.49 | $15.49 | $15.15 | $15.29 | $15.29 | 79,844 |
| 2020-10-16 | $15.28 | $15.28 | $15.20 | $15.27 | $15.27 | 28,274 |
| 2020-10-15 | $15.41 | $15.41 | $15.24 | $15.39 | $15.39 | 26,807 |
| 2020-10-14 | $15.49 | $15.49 | $14.94 | $15.37 | $15.37 | 21,852 |
| 2020-10-13 | $15.73 | $15.73 | $15.43 | $15.58 | $15.58 | 31,612 |
| 2020-10-12 | $15.47 | $15.47 | $14.89 | $15.41 | $15.41 | 12,291 |
| 2020-10-09 | $15.20 | $15.55 | $14.84 | $15.36 | $15.36 | 10,530 |
| 2020-10-08 | $15.70 | $15.73 | $15.61 | $15.65 | $15.65 | 27,808 |
| 2020-10-07 | $15.80 | $15.80 | $15.34 | $15.62 | $15.62 | 75,671 |
| 2020-10-06 | $15.80 | $15.80 | $15.19 | $15.32 | $15.32 | 39,320 |
| 2020-10-05 | $15.80 | $15.80 | $15.09 | $15.54 | $15.54 | 39,321 |
| 2020-10-02 | $15.25 | $15.29 | $15.00 | $15.29 | $15.29 | 26,628 |
| 2020-10-01 | $15.30 | $15.56 | $14.87 | $15.12 | $15.12 | 20,677 |
| 2020-09-30 | $14.81 | $15.40 | $14.81 | $15.11 | $15.11 | 36,336 |
| 2020-09-29 | $15.86 | $15.86 | $15.09 | $15.32 | $15.32 | 18,589 |
| 2020-09-28 | $16.00 | $16.00 | $15.37 | $15.39 | $15.39 | 18,262 |
| 2020-09-25 | $15.84 | $15.84 | $15.23 | $15.42 | $15.42 | 24,860 |
| 2020-09-24 | $15.75 | $15.75 | $15.15 | $15.35 | $15.35 | 39,662 |
| 2020-09-23 | $15.81 | $15.81 | $15.17 | $15.22 | $15.22 | 39,028 |
| 2020-09-22 | $15.74 | $15.74 | $15.16 | $15.27 | $15.27 | 24,386 |
| 2020-09-21 | $15.06 | $15.79 | $15.06 | $15.39 | $15.39 | 30,512 |
| 2020-09-18 | $16.20 | $16.20 | $15.22 | $15.64 | $15.64 | 22,066 |
| 2020-09-17 | $15.76 | $15.76 | $15.50 | $15.69 | $15.69 | 26,370 |
| 2020-09-16 | $15.68 | $15.68 | $15.40 | $15.52 | $15.52 | 30,510 |
| 2020-09-15 | $15.65 | $15.65 | $15.31 | $15.36 | $15.36 | 55,948 |
| 2020-09-14 | $15.36 | $15.71 | $15.36 | $15.47 | $15.47 | 124,233 |
| 2020-09-11 | $15.41 | $15.75 | $15.41 | $15.62 | $15.62 | 11,351 |
| 2020-09-10 | $15.89 | $15.89 | $15.19 | $15.48 | $15.48 | 28,235 |
| 2020-09-09 | $15.50 | $15.50 | $15.15 | $15.36 | $15.36 | 35,471 |
| 2020-09-08 | $15.65 | $15.65 | $15.38 | $15.52 | $15.52 | 20,495 |
| 2020-09-04 | $15.73 | $15.73 | $15.28 | $15.65 | $15.65 | 22,690 |
| 2020-09-03 | $16.02 | $16.02 | $15.27 | $15.43 | $15.43 | 18,172 |
| 2020-09-02 | $15.46 | $15.65 | $15.45 | $15.63 | $15.63 | 21,027 |
| 2020-09-01 | $15.65 | $15.65 | $15.26 | $15.50 | $15.50 | 26,081 |
| 2020-08-31 | $15.98 | $15.98 | $15.50 | $15.62 | $15.62 | 71,111 |
| 2020-08-28 | $15.84 | $15.84 | $15.42 | $15.66 | $15.66 | 42,014 |
| 2020-08-27 | $15.28 | $15.47 | $15.15 | $15.20 | $15.20 | 17,158 |
| 2020-08-26 | $15.63 | $15.75 | $15.55 | $15.68 | $15.68 | 16,893 |
| 2020-08-25 | $15.66 | $15.90 | $15.65 | $15.83 | $15.83 | 66,849 |
| 2020-08-24 | $15.76 | $15.76 | $15.35 | $15.52 | $15.52 | 17,505 |
| 2020-08-21 | $15.36 | $15.62 | $15.36 | $15.53 | $15.53 | 42,926 |
| 2020-08-20 | $15.34 | $15.80 | $15.34 | $15.62 | $15.62 | 47,335 |
| 2020-08-19 | $15.67 | $15.96 | $15.63 | $15.77 | $15.77 | 32,393 |
| 2020-08-18 | $15.42 | $15.69 | $15.42 | $15.69 | $15.69 | 68,284 |
| 2020-08-17 | $15.50 | $15.89 | $15.50 | $15.76 | $15.76 | 187,200 |
| 2020-08-14 | $15.12 | $15.74 | $15.02 | $15.59 | $15.59 | 261,929 |
| 2020-08-13 | $16.16 | $16.16 | $15.87 | $15.91 | $15.91 | 28,538 |
| 2020-08-12 | $15.87 | $16.13 | $15.79 | $16.11 | $16.11 | 132,071 |
| 2020-08-11 | $15.82 | $16.05 | $15.78 | $15.79 | $15.79 | 67,375 |
| 2020-08-10 | $15.57 | $15.58 | $15.06 | $15.41 | $15.41 | 32,049 |
| 2020-08-07 | $15.20 | $15.32 | $15.14 | $15.15 | $15.15 | 25,299 |
| 2020-08-06 | $14.64 | $14.88 | $14.64 | $14.79 | $14.79 | 15,791 |
| 2020-08-05 | $15.04 | $15.27 | $15.04 | $15.12 | $15.12 | 30,391 |
| 2020-08-04 | $14.63 | $15.12 | $14.63 | $14.99 | $14.99 | 174,946 |
| 2020-08-03 | $14.02 | $14.86 | $14.02 | $14.73 | $14.73 | 52,477 |
| 2020-07-31 | $14.66 | $14.66 | $14.30 | $14.33 | $14.33 | 36,562 |
| 2020-07-30 | $14.68 | $14.68 | $14.40 | $14.67 | $14.67 | 83,182 |
| 2020-07-29 | $14.98 | $14.98 | $14.63 | $14.81 | $14.81 | 84,835 |
| 2020-07-28 | $14.91 | $14.91 | $14.69 | $14.77 | $14.77 | 142,524 |
| 2020-07-27 | $15.14 | $15.14 | $14.80 | $14.97 | $14.97 | 30,523 |
| 2020-07-24 | $14.99 | $14.99 | $14.55 | $14.78 | $14.78 | 59,237 |
| 2020-07-23 | $14.64 | $14.94 | $14.63 | $14.73 | $14.73 | 27,668 |
| 2020-07-22 | $15.56 | $15.56 | $14.74 | $14.87 | $14.87 | 27,418 |
| 2020-07-21 | $14.73 | $15.11 | $14.73 | $14.96 | $14.96 | 216,941 |
| 2020-07-20 | $15.61 | $15.61 | $14.81 | $14.93 | $14.93 | 51,333 |
| 2020-07-17 | $15.35 | $15.35 | $15.06 | $15.18 | $15.18 | 30,800 |
| 2020-07-16 | $15.13 | $15.47 | $15.13 | $15.24 | $15.24 | 47,500 |
| 2020-07-15 | $15.39 | $15.39 | $15.04 | $15.10 | $15.10 | 29,300 |
| 2020-07-14 | $15.22 | $15.22 | $14.65 | $14.84 | $14.84 | 98,500 |
| 2020-07-13 | $14.21 | $14.56 | $14.19 | $14.19 | $14.19 | 62,000 |
| 2020-07-10 | $13.72 | $14.28 | $13.72 | $14.24 | $14.24 | 34,600 |
| 2020-07-09 | $14.52 | $14.52 | $14.19 | $14.26 | $14.26 | 77,500 |
| 2020-07-08 | $14.95 | $14.95 | $14.50 | $14.72 | $14.72 | 102,900 |
| 2020-07-07 | $14.87 | $14.91 | $14.48 | $14.54 | $14.54 | 174,600 |
| 2020-07-06 | $14.95 | $14.95 | $14.63 | $14.75 | $14.75 | 36,900 |
| 2020-07-02 | $14.84 | $14.84 | $14.57 | $14.63 | $14.63 | 69,300 |
| 2020-07-01 | $14.30 | $14.70 | $14.30 | $14.70 | $14.70 | 103,800 |
| 2020-06-30 | $14.30 | $14.91 | $14.30 | $14.82 | $14.82 | 99,300 |
| 2020-06-29 | $14.93 | $14.96 | $14.61 | $14.79 | $14.79 | 59,334 |
| 2020-06-26 | $15.13 | $15.13 | $14.78 | $14.89 | $14.89 | 30,857 |
| 2020-06-25 | $14.70 | $14.86 | $14.64 | $14.82 | $14.82 | 42,635 |
| 2020-06-24 | $15.00 | $15.55 | $14.94 | $15.06 | $15.06 | 41,291 |
| 2020-06-23 | $15.70 | $15.98 | $15.53 | $15.57 | $15.57 | 91,575 |
| 2020-06-22 | $15.39 | $15.49 | $15.34 | $15.49 | $15.49 | 35,904 |
| 2020-06-19 | $15.26 | $15.96 | $15.20 | $15.54 | $15.54 | 49,116 |
| 2020-06-18 | $16.01 | $16.01 | $15.67 | $15.82 | $15.82 | 31,832 |
| 2020-06-17 | $15.99 | $15.99 | $15.80 | $15.89 | $15.89 | 107,657 |
| 2020-06-16 | $15.82 | $16.11 | $15.70 | $15.77 | $15.77 | 129,016 |
| 2020-06-15 | $16.04 | $16.04 | $15.22 | $15.57 | $15.57 | 35,458 |
| 2020-06-12 | $16.26 | $16.26 | $15.77 | $15.98 | $15.98 | 21,954 |
| 2020-06-11 | $16.10 | $16.10 | $15.22 | $15.26 | $15.26 | 23,209 |
| 2020-06-10 | $17.40 | $17.40 | $16.36 | $16.40 | $16.40 | 34,260 |
| 2020-06-09 | $17.30 | $17.30 | $16.63 | $16.91 | $16.91 | 30,512 |
| 2020-06-08 | $16.63 | $17.02 | $16.63 | $16.85 | $16.85 | 19,035 |
| 2020-06-05 | $16.26 | $16.62 | $16.26 | $16.38 | $16.38 | 21,272 |
| 2020-06-04 | $16.19 | $16.19 | $15.85 | $16.02 | $16.02 | 14,130 |
| 2020-06-03 | $16.40 | $16.40 | $16.08 | $16.21 | $16.21 | 15,076 |
| 2020-06-02 | $16.34 | $16.52 | $16.18 | $16.28 | $16.28 | 24,826 |
| 2020-06-01 | $16.44 | $16.44 | $15.86 | $16.09 | $16.09 | 19,190 |
| 2020-05-29 | $15.82 | $16.58 | $15.68 | $15.81 | $15.81 | 13,243 |
| 2020-05-28 | $16.29 | $16.48 | $15.82 | $16.30 | $16.30 | 40,708 |
| 2020-05-27 | $16.04 | $16.25 | $15.81 | $15.96 | $15.96 | 48,546 |
| 2020-05-26 | $15.58 | $16.41 | $15.58 | $16.18 | $16.18 | 52,253 |
| 2020-05-22 | $15.50 | $15.50 | $15.13 | $15.17 | $15.17 | 74,203 |
| 2020-05-21 | $15.30 | $15.65 | $15.30 | $15.42 | $15.42 | 90,542 |
| 2020-05-20 | $15.19 | $15.72 | $15.19 | $15.39 | $15.39 | 117,791 |
| 2020-05-19 | $14.89 | $15.06 | $14.72 | $14.78 | $14.78 | 132,559 |
| 2020-05-18 | $14.00 | $15.35 | $14.00 | $14.86 | $14.86 | 142,555 |
| 2020-05-15 | $15.46 | $15.46 | $14.10 | $14.72 | $14.72 | 49,149 |
| 2020-05-14 | $15.97 | $15.98 | $15.62 | $15.70 | $15.70 | 46,692 |
| 2020-05-13 | $16.33 | $16.33 | $15.77 | $15.82 | $15.82 | 43,772 |
| 2020-05-12 | $15.96 | $16.52 | $15.96 | $16.00 | $16.00 | 53,338 |
| 2020-05-11 | $17.26 | $17.26 | $16.45 | $16.62 | $16.62 | 20,094 |
| 2020-05-08 | $16.42 | $16.66 | $16.42 | $16.56 | $16.56 | 27,628 |
| 2020-05-07 | $15.87 | $16.41 | $15.87 | $16.19 | $16.19 | 30,991 |
| 2020-05-06 | $15.99 | $16.40 | $15.80 | $15.80 | $15.80 | 71,885 |
| 2020-05-05 | $15.85 | $16.45 | $15.83 | $16.07 | $16.07 | 36,991 |
| 2020-05-04 | $16.20 | $16.20 | $15.70 | $15.85 | $15.85 | 45,655 |
| 2020-05-01 | $16.09 | $16.45 | $15.93 | $15.97 | $15.97 | 33,378 |
| 2020-04-30 | $16.07 | $16.51 | $16.04 | $16.19 | $16.19 | 19,846 |
| 2020-04-29 | $16.52 | $16.72 | $16.33 | $16.54 | $16.54 | 24,644 |
| 2020-04-28 | $16.38 | $16.69 | $16.05 | $16.16 | $16.16 | 132,661 |
| 2020-04-27 | $15.90 | $16.26 | $15.63 | $15.97 | $15.97 | 57,891 |
| 2020-04-24 | $15.11 | $16.41 | $15.11 | $15.77 | $15.77 | 30,886 |
| 2020-04-23 | $15.90 | $16.10 | $15.84 | $15.84 | $15.84 | 57,217 |
| 2020-04-22 | $15.64 | $15.95 | $15.64 | $15.79 | $15.79 | 51,022 |
| 2020-04-21 | $16.41 | $16.41 | $15.62 | $15.78 | $15.78 | 55,769 |
| 2020-04-20 | $16.35 | $16.35 | $16.03 | $16.06 | $16.06 | 130,708 |
| 2020-04-17 | $15.56 | $16.71 | $15.56 | $15.91 | $15.91 | 34,724 |
| 2020-04-16 | $16.42 | $16.42 | $15.44 | $15.53 | $15.53 | 77,163 |
| 2020-04-15 | $15.99 | $16.28 | $15.70 | $15.89 | $15.89 | 73,041 |
| 2020-04-14 | $15.65 | $16.51 | $15.65 | $16.07 | $16.07 | 194,412 |
| 2020-04-13 | $14.96 | $16.17 | $14.96 | $15.93 | $15.93 | 114,302 |
| 2020-04-09 | $15.27 | $15.83 | $15.27 | $15.48 | $15.48 | 132,290 |
| 2020-04-08 | $14.81 | $16.19 | $14.81 | $15.48 | $15.48 | 127,947 |
| 2020-04-07 | $16.70 | $16.70 | $15.40 | $15.44 | $15.44 | 127,299 |
| 2020-04-06 | $15.53 | $15.53 | $14.77 | $15.26 | $15.26 | 70,785 |
| 2020-04-03 | $14.08 | $14.86 | $13.99 | $14.34 | $14.34 | 72,064 |
| 2020-04-02 | $13.71 | $14.61 | $13.71 | $14.40 | $14.40 | 128,932 |
| 2020-04-01 | $14.03 | $14.73 | $14.03 | $14.17 | $14.17 | 65,217 |
| 2020-03-31 | $14.25 | $15.71 | $14.25 | $14.58 | $14.58 | 91,548 |
| 2020-03-30 | $14.54 | $15.46 | $14.40 | $15.09 | $15.09 | 57,810 |
| 2020-03-27 | $14.96 | $15.32 | $14.47 | $14.96 | $14.96 | 37,416 |
| 2020-03-26 | $13.81 | $15.41 | $13.81 | $15.07 | $15.07 | 51,743 |
| 2020-03-25 | $14.07 | $16.40 | $14.07 | $14.90 | $14.90 | 52,145 |
| 2020-03-24 | $13.83 | $14.64 | $12.65 | $14.15 | $14.15 | 73,462 |
| 2020-03-23 | $11.69 | $13.47 | $11.69 | $11.84 | $11.84 | 110,707 |
| 2020-03-20 | $12.63 | $13.08 | $11.29 | $12.18 | $12.18 | 83,541 |
| 2020-03-19 | $11.62 | $12.76 | $11.62 | $12.37 | $12.37 | 143,947 |
| 2020-03-18 | $14.18 | $14.18 | $12.04 | $12.70 | $12.70 | 79,464 |
| 2020-03-17 | $13.07 | $14.37 | $13.07 | $13.80 | $13.80 | 152,660 |
| 2020-03-16 | $12.95 | $13.60 | $12.16 | $13.05 | $13.05 | 114,773 |
| 2020-03-13 | $13.88 | $14.65 | $13.27 | $13.86 | $13.86 | 127,105 |
| 2020-03-12 | $15.00 | $15.69 | $13.61 | $14.29 | $14.29 | 97,205 |
| 2020-03-11 | $16.06 | $16.76 | $15.99 | $15.99 | $15.99 | 45,578 |
| 2020-03-10 | $16.79 | $16.91 | $16.42 | $16.72 | $16.72 | 61,548 |
| 2020-03-09 | $15.51 | $16.33 | $15.50 | $15.98 | $15.98 | 46,037 |
| 2020-03-06 | $16.68 | $17.23 | $16.68 | $17.13 | $17.13 | 47,125 |
| 2020-03-05 | $17.28 | $17.42 | $17.24 | $17.38 | $17.38 | 58,892 |
| 2020-03-04 | $17.86 | $17.86 | $17.48 | $17.67 | $17.67 | 63,217 |
| 2020-03-03 | $17.22 | $17.38 | $16.85 | $17.14 | $17.14 | 114,115 |
| 2020-03-02 | $16.77 | $17.45 | $16.77 | $17.23 | $17.23 | 80,877 |
| 2020-02-28 | $16.24 | $16.91 | $16.24 | $16.79 | $16.79 | 54,968 |
| 2020-02-27 | $17.66 | $17.70 | $17.34 | $17.34 | $17.34 | 46,937 |
| 2020-02-26 | $18.49 | $18.49 | $17.93 | $18.26 | $18.26 | 39,309 |
| 2020-02-25 | $18.39 | $18.77 | $18.35 | $18.45 | $18.45 | 27,444 |
| 2020-02-24 | $18.69 | $19.15 | $18.60 | $18.61 | $18.61 | 20,048 |
| 2020-02-21 | $19.24 | $19.36 | $19.22 | $19.32 | $19.32 | 22,000 |
| 2020-02-20 | $18.93 | $19.19 | $18.85 | $19.00 | $19.00 | 17,099 |
| 2020-02-19 | $19.10 | $19.29 | $18.88 | $18.92 | $18.92 | 33,882 |
| 2020-02-18 | $18.78 | $19.36 | $18.78 | $19.22 | $19.22 | 13,529 |
| 2020-02-14 | $19.22 | $19.51 | $19.19 | $19.27 | $19.27 | 21,475 |
| 2020-02-13 | $19.30 | $19.46 | $19.30 | $19.38 | $19.38 | 9,835 |
| 2020-02-12 | $19.62 | $19.66 | $19.60 | $19.61 | $19.61 | 27,364 |
| 2020-02-11 | $19.81 | $20.00 | $19.61 | $19.90 | $19.90 | 7,550 |
| 2020-02-10 | $19.51 | $19.75 | $19.41 | $19.57 | $19.57 | 14,737 |
| 2020-02-07 | $19.85 | $19.85 | $19.70 | $19.70 | $19.70 | 17,479 |
| 2020-02-06 | $19.79 | $19.94 | $19.61 | $19.69 | $19.69 | 17,409 |
| 2020-02-05 | $20.45 | $20.45 | $20.02 | $20.11 | $20.11 | 30,927 |
| 2020-02-04 | $19.41 | $19.92 | $19.41 | $19.67 | $19.67 | 31,732 |
| 2020-02-03 | $19.92 | $19.92 | $19.59 | $19.61 | $19.61 | 19,344 |
| 2020-01-31 | $19.79 | $19.83 | $19.44 | $19.44 | $19.44 | 19,307 |
| 2020-01-30 | $20.00 | $20.00 | $19.69 | $19.89 | $19.89 | 13,485 |
| 2020-01-29 | $20.00 | $20.27 | $19.95 | $19.96 | $19.96 | 25,494 |
| 2020-01-28 | $20.73 | $20.73 | $19.94 | $20.10 | $20.10 | 14,225 |
| 2020-01-27 | $20.24 | $20.65 | $20.24 | $20.50 | $20.50 | 5,194 |
| 2020-01-24 | $19.96 | $19.96 | $19.50 | $19.66 | $19.66 | 14,411 |
| 2020-01-23 | $18.91 | $19.19 | $18.81 | $19.07 | $19.07 | 15,115 |
| 2020-01-22 | $19.48 | $19.48 | $19.13 | $19.15 | $19.15 | 19,442 |
| 2020-01-21 | $18.85 | $19.16 | $18.85 | $19.12 | $19.12 | 11,245 |
| 2020-01-17 | $18.77 | $18.99 | $18.77 | $18.87 | $18.87 | 10,782 |
| 2020-01-16 | $18.78 | $18.86 | $18.72 | $18.75 | $18.75 | 14,346 |
| 2020-01-15 | $18.69 | $19.05 | $18.69 | $18.99 | $18.99 | 19,771 |
| 2020-01-14 | $18.41 | $19.37 | $18.41 | $19.04 | $19.04 | 23,221 |
| 2020-01-13 | $19.26 | $19.26 | $18.51 | $18.96 | $18.96 | 21,173 |
| 2020-01-10 | $19.03 | $19.04 | $18.84 | $18.92 | $18.92 | 46,232 |
| 2020-01-09 | $19.26 | $19.44 | $19.11 | $19.16 | $19.16 | 31,910 |
| 2020-01-08 | $19.27 | $19.56 | $19.27 | $19.44 | $19.44 | 40,859 |
| 2020-01-07 | $19.64 | $19.80 | $19.47 | $19.58 | $19.58 | 26,961 |
| 2020-01-06 | $19.26 | $19.41 | $19.26 | $19.41 | $19.41 | 23,394 |
| 2020-01-03 | $19.13 | $19.25 | $19.10 | $19.11 | $19.11 | 11,875 |
| 2020-01-02 | $19.58 | $19.67 | $19.21 | $19.25 | $19.25 | 20,235 |
| 2019-12-31 | $19.50 | $19.50 | $19.02 | $19.05 | $19.05 | 7,404 |
| 2019-12-30 | $19.49 | $19.49 | $18.73 | $18.99 | $18.99 | 18,449 |
| 2019-12-27 | $19.26 | $19.40 | $19.26 | $19.29 | $19.29 | 16,045 |
| 2019-12-26 | $19.15 | $19.38 | $19.15 | $19.34 | $19.34 | 14,111 |
| 2019-12-24 | $19.27 | $19.44 | $19.07 | $19.24 | $19.24 | 10,848 |
| 2019-12-23 | $19.40 | $19.69 | $19.33 | $19.47 | $19.47 | 28,333 |
| 2019-12-20 | $19.16 | $19.58 | $19.16 | $19.55 | $19.55 | 10,774 |
| 2019-12-19 | $19.52 | $19.58 | $19.00 | $19.37 | $19.37 | 23,381 |
| 2019-12-18 | $19.37 | $19.41 | $19.35 | $19.36 | $19.36 | 14,522 |
| 2019-12-17 | $19.29 | $19.62 | $19.29 | $19.57 | $19.57 | 18,859 |
| 2019-12-16 | $19.75 | $19.75 | $19.39 | $19.46 | $19.46 | 11,679 |
| 2019-12-13 | $19.40 | $19.40 | $19.11 | $19.22 | $19.22 | 14,343 |
| 2019-12-12 | $18.87 | $19.02 | $18.87 | $18.94 | $18.94 | 19,950 |
| 2019-12-11 | $18.58 | $18.63 | $18.55 | $18.61 | $18.61 | 6,960 |
| 2019-12-10 | $18.51 | $18.60 | $18.50 | $18.54 | $18.54 | 35,906 |
| 2019-12-09 | $18.50 | $18.53 | $18.43 | $18.45 | $18.45 | 36,862 |
| 2019-12-06 | $18.67 | $18.72 | $18.21 | $18.40 | $18.40 | 18,522 |
| 2019-12-05 | $18.35 | $18.44 | $18.32 | $18.40 | $18.40 | 38,716 |
| 2019-12-04 | $18.36 | $18.71 | $18.36 | $18.43 | $18.43 | 32,468 |
| 2019-12-03 | $17.99 | $18.14 | $17.97 | $18.11 | $18.11 | 30,429 |
| 2019-12-02 | $17.95 | $18.23 | $17.95 | $18.15 | $18.15 | 55,827 |
| 2019-11-29 | $18.50 | $18.50 | $18.27 | $18.34 | $18.34 | 8,448 |
| 2019-11-27 | $18.71 | $18.71 | $18.33 | $18.36 | $18.36 | 15,400 |
| 2019-11-26 | $18.31 | $18.46 | $18.31 | $18.44 | $18.44 | 19,608 |
| 2019-11-25 | $18.08 | $18.53 | $18.08 | $18.47 | $18.47 | 20,556 |
| 2019-11-22 | $18.82 | $18.82 | $18.54 | $18.54 | $18.54 | 12,713 |
| 2019-11-21 | $18.18 | $18.80 | $18.18 | $18.73 | $18.73 | 9,468 |
| 2019-11-20 | $18.76 | $18.76 | $18.46 | $18.49 | $18.49 | 9,800 |
| 2019-11-19 | $19.03 | $19.03 | $18.32 | $18.59 | $18.59 | 17,243 |
| 2019-11-18 | $18.50 | $18.63 | $18.44 | $18.46 | $18.46 | 24,360 |
| 2019-11-15 | $18.34 | $18.55 | $18.34 | $18.42 | $18.42 | 25,271 |
| 2019-11-14 | $17.99 | $18.29 | $17.99 | $18.27 | $18.27 | 27,195 |
| 2019-11-13 | $17.96 | $18.35 | $17.96 | $18.31 | $18.31 | 12,281 |
| 2019-11-12 | $18.51 | $18.58 | $18.49 | $18.50 | $18.50 | 8,591 |
| 2019-11-11 | $19.11 | $19.11 | $18.81 | $18.86 | $18.86 | 17,155 |
| 2019-11-08 | $19.22 | $19.22 | $18.88 | $18.97 | $18.97 | 40,100 |
| 2019-11-07 | $19.50 | $19.50 | $18.80 | $18.93 | $18.93 | 21,418 |
| 2019-11-06 | $19.09 | $19.60 | $19.09 | $19.54 | $19.54 | 7,390 |
| 2019-11-05 | $19.71 | $19.76 | $19.50 | $19.63 | $19.63 | 10,290 |
| 2019-11-04 | $19.85 | $19.85 | $19.78 | $19.78 | $19.78 | 11,951 |
| 2019-11-01 | $19.96 | $19.96 | $19.63 | $19.75 | $19.75 | 7,647 |
| 2019-10-31 | $19.34 | $19.37 | $19.08 | $19.34 | $19.34 | 15,643 |
| 2019-10-30 | $18.68 | $19.02 | $18.68 | $19.02 | $19.02 | 24,905 |
| 2019-10-29 | $19.04 | $19.13 | $19.01 | $19.04 | $19.04 | 17,194 |
| 2019-10-28 | $19.35 | $19.35 | $19.06 | $19.11 | $19.11 | 6,199 |
| 2019-10-25 | $19.58 | $19.63 | $19.23 | $19.31 | $19.31 | 7,062 |
| 2019-10-24 | $19.25 | $19.33 | $19.24 | $19.25 | $19.25 | 11,794 |
| 2019-10-23 | $19.71 | $19.71 | $19.22 | $19.49 | $19.49 | 8,166 |
| 2019-10-22 | $19.54 | $19.59 | $19.49 | $19.52 | $19.52 | 4,890 |
| 2019-10-21 | $19.51 | $19.53 | $19.47 | $19.51 | $19.51 | 18,420 |
| 2019-10-18 | $19.35 | $19.55 | $19.13 | $19.24 | $19.24 | 14,987 |
| 2019-10-17 | $19.02 | $19.61 | $19.02 | $19.27 | $19.27 | 5,334 |
| 2019-10-16 | $19.81 | $19.81 | $19.46 | $19.46 | $19.46 | 18,696 |
| 2019-10-15 | $19.56 | $19.62 | $19.52 | $19.60 | $19.60 | 6,575 |
| 2019-10-14 | $18.93 | $19.52 | $18.93 | $19.07 | $19.07 | 4,000 |
| 2019-10-11 | $19.28 | $19.30 | $19.19 | $19.28 | $19.28 | 18,728 |
| 2019-10-10 | $19.49 | $19.49 | $18.98 | $19.22 | $19.22 | 8,850 |
| 2019-10-09 | $19.70 | $19.70 | $19.38 | $19.43 | $19.43 | 5,061 |
| 2019-10-08 | $19.41 | $19.41 | $19.18 | $19.20 | $19.20 | 18,684 |
| 2019-10-07 | $19.46 | $19.64 | $19.33 | $19.59 | $19.59 | 7,699 |
| 2019-10-04 | $19.22 | $19.43 | $19.22 | $19.40 | $19.40 | 18,458 |
| 2019-10-03 | $19.05 | $19.20 | $19.00 | $19.18 | $19.18 | 4,007 |
| 2019-10-02 | $19.27 | $19.41 | $19.03 | $19.03 | $19.03 | 13,126 |
| 2019-10-01 | $19.35 | $19.40 | $19.14 | $19.14 | $19.14 | 10,181 |
| 2019-09-30 | $19.00 | $19.36 | $19.00 | $19.34 | $19.34 | 14,267 |
| 2019-09-27 | $19.24 | $19.59 | $19.19 | $19.54 | $19.54 | 10,544 |
| 2019-09-26 | $20.00 | $20.06 | $19.48 | $19.54 | $19.54 | 3,156 |
| 2019-09-25 | $19.76 | $19.89 | $19.76 | $19.89 | $19.89 | 6,470 |
| 2019-09-24 | $19.62 | $19.72 | $19.54 | $19.54 | $19.54 | 13,707 |
| 2019-09-23 | $19.54 | $19.58 | $19.51 | $19.53 | $19.53 | 10,783 |
| 2019-09-20 | $19.90 | $19.90 | $19.49 | $19.56 | $19.56 | 13,015 |
| 2019-09-19 | $19.06 | $19.39 | $19.06 | $19.27 | $19.27 | 7,962 |
| 2019-09-18 | $18.82 | $18.93 | $18.77 | $18.93 | $18.93 | 6,831 |
| 2019-09-17 | $19.09 | $19.21 | $19.09 | $19.17 | $19.17 | 5,175 |
| 2019-09-16 | $19.25 | $19.28 | $19.20 | $19.20 | $19.20 | 10,097 |
| 2019-09-13 | $19.17 | $19.56 | $19.17 | $19.28 | $19.28 | 14,456 |
| 2019-09-12 | $18.56 | $19.00 | $18.56 | $18.72 | $18.72 | 27,448 |
| 2019-09-11 | $18.87 | $18.87 | $18.44 | $18.46 | $18.46 | 39,546 |
| 2019-09-10 | $18.60 | $18.93 | $18.60 | $18.86 | $18.86 | 10,598 |
| 2019-09-09 | $19.09 | $19.29 | $19.09 | $19.15 | $19.15 | 72,320 |
| 2019-09-06 | $19.15 | $19.15 | $18.77 | $18.88 | $18.88 | 14,749 |
| 2019-09-05 | $19.23 | $19.31 | $18.94 | $19.25 | $19.25 | 22,195 |
| 2019-09-04 | $19.35 | $19.35 | $19.09 | $19.13 | $19.13 | 15,485 |
| 2019-09-03 | $18.96 | $19.14 | $18.93 | $18.99 | $18.99 | 10,689 |
| 2019-08-30 | $19.06 | $19.13 | $19.02 | $19.10 | $19.10 | 8,372 |
| 2019-08-29 | $18.62 | $19.39 | $18.62 | $19.30 | $19.30 | 13,530 |
| 2019-08-28 | $18.91 | $19.30 | $18.91 | $19.25 | $19.25 | 16,456 |
| 2019-08-27 | $18.95 | $19.27 | $18.82 | $18.83 | $18.83 | 36,172 |
| 2019-08-26 | $19.57 | $19.57 | $19.03 | $19.08 | $19.08 | 7,816 |
| 2019-08-23 | $18.77 | $18.86 | $18.70 | $18.72 | $18.72 | 15,717 |
| 2019-08-22 | $18.55 | $18.73 | $18.55 | $18.66 | $18.66 | 8,849 |
| 2019-08-21 | $18.99 | $19.01 | $18.91 | $18.96 | $18.96 | 27,151 |
| 2019-08-20 | $18.79 | $19.07 | $18.79 | $18.96 | $18.96 | 20,196 |
| 2019-08-19 | $18.99 | $19.04 | $18.79 | $18.83 | $18.83 | 14,494 |
| 2019-08-16 | $18.49 | $18.95 | $18.49 | $18.94 | $18.94 | 24,104 |
| 2019-08-15 | $18.39 | $18.45 | $18.33 | $18.44 | $18.44 | 32,164 |
| 2019-08-14 | $18.34 | $18.41 | $18.19 | $18.35 | $18.35 | 16,639 |
| 2019-08-13 | $18.35 | $18.85 | $18.35 | $18.73 | $18.73 | 10,732 |
| 2019-08-12 | $18.80 | $18.80 | $18.62 | $18.66 | $18.66 | 16,148 |
| 2019-08-09 | $18.86 | $19.18 | $18.73 | $18.74 | $18.74 | 22,980 |
| 2019-08-08 | $18.85 | $19.02 | $18.79 | $18.95 | $18.95 | 14,313 |
| 2019-08-07 | $18.64 | $18.84 | $18.63 | $18.84 | $18.84 | 9,915 |
| 2019-08-06 | $18.64 | $18.68 | $18.35 | $18.40 | $18.40 | 27,423 |
| 2019-08-05 | $18.07 | $18.18 | $17.91 | $18.03 | $18.03 | 28,695 |
| 2019-08-02 | $18.40 | $19.24 | $18.40 | $18.77 | $18.77 | 15,660 |
| 2019-08-01 | $18.47 | $18.58 | $18.34 | $18.34 | $18.34 | 16,520 |
| 2019-07-31 | $18.54 | $18.54 | $18.24 | $18.35 | $18.35 | 27,073 |
| 2019-07-30 | $18.21 | $18.30 | $18.18 | $18.20 | $18.20 | 16,311 |
| 2019-07-29 | $18.00 | $18.16 | $18.00 | $18.10 | $18.10 | 14,291 |
| 2019-07-26 | $17.61 | $18.04 | $17.61 | $17.93 | $17.93 | 10,921 |
| 2019-07-25 | $18.14 | $18.43 | $18.06 | $18.06 | $18.06 | 9,940 |
| 2019-07-24 | $18.14 | $18.49 | $18.14 | $18.46 | $18.46 | 14,316 |
| 2019-07-23 | $18.61 | $18.61 | $18.34 | $18.58 | $18.58 | 68,564 |
| 2019-07-22 | $18.84 | $18.84 | $18.32 | $18.47 | $18.47 | 20,438 |
| 2019-07-19 | $18.71 | $18.91 | $18.70 | $18.71 | $18.71 | 8,357 |
| 2019-07-18 | $18.75 | $18.91 | $18.71 | $18.91 | $18.91 | 14,848 |
| 2019-07-17 | $18.70 | $18.75 | $18.69 | $18.72 | $18.72 | 31,020 |
| 2019-07-16 | $19.08 | $19.08 | $18.69 | $18.70 | $18.70 | 9,482 |
| 2019-07-15 | $19.02 | $19.18 | $18.87 | $18.96 | $18.96 | 10,659 |
| 2019-07-12 | $19.02 | $19.08 | $18.58 | $18.85 | $18.85 | 3,679 |
| 2019-07-11 | $19.15 | $19.15 | $18.82 | $18.99 | $18.99 | 8,805 |
| 2019-07-10 | $18.40 | $18.99 | $18.40 | $18.73 | $18.73 | 55,544 |
| 2019-07-09 | $18.79 | $18.84 | $18.56 | $18.59 | $18.59 | 8,953 |
| 2019-07-08 | $18.74 | $18.80 | $18.71 | $18.77 | $18.77 | 13,611 |
| 2019-07-05 | $18.88 | $18.97 | $18.87 | $18.90 | $18.90 | 6,730 |
| 2019-07-03 | $18.62 | $19.15 | $18.62 | $18.94 | $18.94 | 14,955 |
| 2019-07-02 | $18.47 | $18.86 | $18.47 | $18.82 | $18.82 | 33,079 |
| 2019-07-01 | $18.61 | $18.75 | $18.61 | $18.67 | $18.67 | 15,625 |
| 2019-06-28 | $18.58 | $18.65 | $18.52 | $18.52 | $18.52 | 8,393 |
| 2019-06-27 | $18.45 | $18.67 | $18.45 | $18.62 | $18.62 | 19,755 |
| 2019-06-26 | $18.64 | $18.99 | $18.64 | $18.77 | $18.77 | 48,467 |
| 2019-06-25 | $19.11 | $19.21 | $19.07 | $19.09 | $19.09 | 12,821 |
| 2019-06-24 | $19.03 | $19.17 | $18.89 | $19.14 | $19.14 | 9,825 |
| 2019-06-21 | $19.24 | $19.33 | $19.19 | $19.21 | $19.21 | 32,351 |
| 2019-06-20 | $19.53 | $19.63 | $19.53 | $19.61 | $19.61 | 17,874 |
| 2019-06-19 | $19.25 | $19.29 | $18.98 | $19.13 | $19.13 | 20,468 |
| 2019-06-18 | $19.05 | $19.05 | $18.72 | $18.95 | $18.95 | 13,154 |
| 2019-06-17 | $18.68 | $18.82 | $18.67 | $18.81 | $18.81 | 10,217 |
| 2019-06-14 | $18.65 | $18.94 | $18.65 | $18.72 | $18.72 | 22,040 |
| 2019-06-13 | $18.81 | $18.89 | $18.73 | $18.75 | $18.75 | 4,408 |
| 2019-06-12 | $18.84 | $18.84 | $18.75 | $18.78 | $18.78 | 68,508 |
| 2019-06-11 | $19.13 | $19.21 | $19.10 | $19.18 | $19.18 | 29,762 |
| 2019-06-10 | $18.94 | $18.94 | $18.88 | $18.91 | $18.91 | 47,683 |
| 2019-06-07 | $18.87 | $18.87 | $18.75 | $18.76 | $18.76 | 44,079 |
| 2019-06-06 | $18.78 | $18.85 | $18.78 | $18.80 | $18.80 | 121,952 |
| 2019-06-05 | $18.94 | $19.14 | $18.83 | $18.92 | $18.92 | 19,505 |
| 2019-06-04 | $19.05 | $19.10 | $18.82 | $18.90 | $18.90 | 11,694 |
| 2019-06-03 | $18.67 | $18.92 | $18.67 | $18.88 | $18.88 | 7,295 |
| 2019-05-31 | $18.01 | $18.33 | $18.01 | $18.30 | $18.30 | 16,938 |
| 2019-05-30 | $18.35 | $18.52 | $18.35 | $18.42 | $18.42 | 13,378 |
| 2019-05-29 | $18.38 | $18.51 | $18.36 | $18.43 | $18.43 | 26,219 |
| 2019-05-28 | $19.08 | $19.08 | $18.88 | $18.88 | $18.88 | 25,302 |
| 2019-05-24 | $19.19 | $19.19 | $19.02 | $19.16 | $19.16 | 8,082 |
| 2019-05-23 | $18.60 | $18.85 | $18.60 | $18.71 | $18.71 | 15,069 |
| 2019-05-22 | $18.77 | $18.84 | $18.74 | $18.82 | $18.82 | 13,684 |
| 2019-05-21 | $19.03 | $19.03 | $18.85 | $18.95 | $18.95 | 161,432 |
| 2019-05-20 | $19.12 | $19.16 | $18.95 | $18.95 | $18.95 | 14,241 |
| 2019-05-17 | $18.78 | $18.85 | $18.75 | $18.75 | $18.75 | 11,035 |
| 2019-05-16 | $18.66 | $18.79 | $18.55 | $18.70 | $18.70 | 17,136 |
| 2019-05-15 | $18.41 | $18.52 | $18.19 | $18.52 | $18.52 | 43,712 |
| 2019-05-14 | $17.76 | $18.35 | $17.76 | $18.26 | $18.26 | 81,091 |
| 2019-05-13 | $16.71 | $16.90 | $16.57 | $16.57 | $16.57 | 38,165 |
| 2019-05-10 | $16.99 | $17.06 | $16.81 | $16.95 | $16.95 | 41,871 |
| 2019-05-09 | $16.63 | $16.97 | $16.63 | $16.89 | $16.89 | 22,762 |
| 2019-05-08 | $16.81 | $16.81 | $16.64 | $16.73 | $16.73 | 23,599 |
| 2019-05-07 | $17.06 | $17.14 | $16.92 | $17.04 | $17.04 | 33,318 |
| 2019-05-06 | $16.58 | $16.85 | $16.58 | $16.78 | $16.78 | 12,589 |
| 2019-05-03 | $16.80 | $16.94 | $16.80 | $16.92 | $16.92 | 16,579 |
| 2019-05-02 | $16.74 | $16.84 | $16.74 | $16.77 | $16.77 | 15,234 |
| 2019-05-01 | $16.83 | $16.93 | $16.78 | $16.84 | $16.84 | 7,999 |
| 2019-04-30 | $16.98 | $16.98 | $16.82 | $16.85 | $16.85 | 35,417 |
| 2019-04-29 | $16.75 | $16.82 | $16.71 | $16.81 | $16.81 | 29,562 |
| 2019-04-26 | $16.73 | $16.84 | $16.73 | $16.81 | $16.81 | 44,103 |
| 2019-04-25 | $16.72 | $16.80 | $16.72 | $16.76 | $16.76 | 16,274 |
| 2019-04-24 | $16.39 | $16.39 | $16.28 | $16.32 | $16.32 | 22,572 |
| 2019-04-23 | $16.51 | $16.60 | $16.50 | $16.60 | $16.60 | 45,769 |
| 2019-04-22 | $16.43 | $16.43 | $16.37 | $16.41 | $16.41 | 10,728 |
| 2019-04-18 | $16.47 | $16.50 | $16.43 | $16.45 | $16.45 | 35,932 |
| 2019-04-17 | $16.65 | $16.66 | $16.59 | $16.60 | $16.60 | 18,727 |
| 2019-04-16 | $16.76 | $16.81 | $16.74 | $16.76 | $16.76 | 19,756 |
| 2019-04-15 | $16.78 | $16.86 | $16.77 | $16.77 | $16.77 | 15,329 |
| 2019-04-12 | $16.86 | $16.87 | $16.81 | $16.85 | $16.85 | 11,420 |
| 2019-04-11 | $16.81 | $17.05 | $16.74 | $16.81 | $16.81 | 14,316 |
| 2019-04-10 | $17.31 | $17.31 | $17.22 | $17.26 | $17.26 | 25,156 |
| 2019-04-09 | $17.17 | $17.23 | $17.16 | $17.18 | $17.18 | 14,409 |
| 2019-04-08 | $17.48 | $17.54 | $17.48 | $17.50 | $17.50 | 31,109 |
| 2019-04-05 | $17.26 | $17.30 | $17.25 | $17.28 | $17.28 | 22,407 |
| 2019-04-04 | $17.30 | $17.36 | $17.30 | $17.34 | $17.34 | 28,621 |
| 2019-04-03 | $17.48 | $17.49 | $17.38 | $17.39 | $17.39 | 31,525 |
| 2019-04-02 | $17.41 | $17.48 | $17.39 | $17.44 | $17.44 | 35,091 |
| 2019-04-01 | $17.99 | $18.07 | $17.99 | $18.07 | $18.07 | 12,247 |
| 2019-03-29 | $18.09 | $18.10 | $18.05 | $18.08 | $18.08 | 17,677 |
| 2019-03-28 | $17.86 | $18.27 | $17.86 | $18.26 | $18.26 | 14,564 |
| 2019-03-27 | $17.89 | $18.41 | $17.89 | $18.28 | $18.28 | 31,801 |
| 2019-03-26 | $18.37 | $18.40 | $18.28 | $18.32 | $18.32 | 42,606 |
| 2019-03-25 | $18.05 | $18.17 | $18.05 | $18.15 | $18.15 | 39,211 |
| 2019-03-22 | $18.17 | $18.19 | $18.03 | $18.04 | $18.04 | 35,168 |
| 2019-03-21 | $18.01 | $18.17 | $18.01 | $18.13 | $18.13 | 27,405 |
| 2019-03-20 | $17.87 | $18.05 | $17.87 | $17.97 | $17.97 | 33,382 |
| 2019-03-19 | $17.93 | $17.98 | $17.88 | $17.92 | $17.92 | 35,731 |
| 2019-03-18 | $17.78 | $18.04 | $17.69 | $17.98 | $17.98 | 23,589 |
| 2019-03-15 | $17.96 | $17.96 | $17.87 | $17.91 | $17.91 | 30,524 |
| 2019-03-14 | $17.87 | $17.87 | $17.77 | $17.79 | $17.79 | 29,402 |
| 2019-03-13 | $17.69 | $17.90 | $17.69 | $17.88 | $17.88 | 34,536 |
| 2019-03-12 | $17.90 | $18.06 | $17.73 | $17.78 | $17.78 | 51,727 |
| 2019-03-11 | $17.82 | $17.82 | $17.12 | $17.57 | $17.57 | 36,558 |
| 2019-03-08 | $17.06 | $17.15 | $17.05 | $17.14 | $17.14 | 16,319 |
| 2019-03-07 | $17.21 | $17.21 | $17.12 | $17.17 | $17.17 | 21,556 |
| 2019-03-06 | $17.09 | $17.15 | $17.06 | $17.15 | $17.15 | 40,750 |
| 2019-03-05 | $17.24 | $17.31 | $17.23 | $17.28 | $17.28 | 40,544 |
| 2019-03-04 | $17.27 | $17.27 | $17.12 | $17.19 | $17.19 | 26,819 |
| 2019-03-01 | $17.29 | $17.35 | $17.29 | $17.33 | $17.33 | 24,375 |
| 2019-02-28 | $17.16 | $17.24 | $17.14 | $17.16 | $17.16 | 31,395 |
| 2019-02-27 | $17.43 | $17.52 | $17.40 | $17.47 | $17.47 | 36,336 |
| 2019-02-26 | $17.24 | $17.37 | $17.24 | $17.32 | $17.32 | 33,267 |
| 2019-02-25 | $17.16 | $17.24 | $17.12 | $17.17 | $17.17 | 25,818 |
| 2019-02-22 | $16.95 | $17.00 | $16.92 | $16.97 | $16.97 | 21,336 |
| 2019-02-21 | $17.12 | $17.17 | $17.09 | $17.14 | $17.14 | 56,371 |
| 2019-02-20 | $17.17 | $17.25 | $17.17 | $17.19 | $17.19 | 50,380 |
| 2019-02-19 | $17.04 | $17.18 | $17.04 | $17.11 | $17.11 | 48,238 |
| 2019-02-15 | $16.78 | $16.88 | $16.75 | $16.85 | $16.85 | 48,142 |
| 2019-02-14 | $16.69 | $16.79 | $16.68 | $16.73 | $16.73 | 65,485 |
| 2019-02-13 | $16.60 | $16.61 | $16.55 | $16.56 | $16.56 | 65,691 |
| 2019-02-12 | $16.59 | $16.67 | $16.59 | $16.64 | $16.64 | 39,040 |
| 2019-02-11 | $16.82 | $17.10 | $16.82 | $16.92 | $16.92 | 62,175 |
| 2019-02-08 | $17.18 | $17.23 | $17.02 | $17.10 | $17.10 | 18,484 |
| 2019-02-07 | $17.19 | $17.28 | $17.14 | $17.19 | $17.19 | 76,167 |
| 2019-02-06 | $17.76 | $17.82 | $17.72 | $17.75 | $17.75 | 14,758 |
| 2019-02-05 | $17.68 | $17.77 | $17.68 | $17.75 | $17.75 | 53,619 |
| 2019-02-04 | $17.67 | $17.70 | $17.55 | $17.66 | $17.66 | 18,481 |
| 2019-02-01 | $17.67 | $17.68 | $17.57 | $17.61 | $17.61 | 20,433 |
| 2019-01-31 | $17.56 | $17.71 | $17.56 | $17.71 | $17.71 | 68,536 |
| 2019-01-30 | $17.20 | $17.34 | $17.13 | $17.29 | $17.29 | 61,092 |
| 2019-01-29 | $17.03 | $17.15 | $17.03 | $17.12 | $17.12 | 149,974 |
| 2019-01-28 | $16.72 | $16.81 | $16.72 | $16.80 | $16.80 | 67,146 |
| 2019-01-25 | $17.09 | $17.18 | $17.09 | $17.16 | $17.16 | 60,586 |
| 2019-01-24 | $17.14 | $17.26 | $17.13 | $17.22 | $17.22 | 40,799 |
| 2019-01-23 | $17.29 | $17.33 | $17.19 | $17.26 | $17.26 | 64,360 |
| 2019-01-22 | $17.36 | $17.36 | $17.16 | $17.21 | $17.21 | 54,074 |
| 2019-01-18 | $17.51 | $17.65 | $17.51 | $17.63 | $17.63 | 183,992 |
| 2019-01-17 | $16.81 | $17.01 | $16.81 | $16.97 | $16.97 | 214,698 |
| 2019-01-16 | $16.78 | $16.85 | $16.73 | $16.82 | $16.82 | 31,382 |
| 2019-01-15 | $16.60 | $16.74 | $16.60 | $16.68 | $16.68 | 57,580 |
| 2019-01-14 | $16.66 | $16.70 | $16.54 | $16.57 | $16.57 | 103,378 |
| 2019-01-11 | $16.58 | $16.72 | $16.58 | $16.68 | $16.68 | 56,815 |
| 2019-01-10 | $16.40 | $16.48 | $16.32 | $16.42 | $16.42 | 19,678 |
| 2019-01-09 | $16.28 | $16.31 | $16.18 | $16.28 | $16.28 | 30,034 |
| 2019-01-08 | $16.34 | $16.43 | $16.30 | $16.38 | $16.38 | 35,310 |
| 2019-01-07 | $16.19 | $16.40 | $16.19 | $16.29 | $16.29 | 37,994 |
| 2019-01-04 | $15.66 | $16.19 | $15.66 | $15.97 | $15.97 | 79,045 |
| 2019-01-03 | $15.85 | $15.85 | $15.69 | $15.74 | $15.74 | 42,802 |
| 2019-01-02 | $15.59 | $15.81 | $15.59 | $15.77 | $15.77 | 34,648 |
| 2018-12-31 | $15.50 | $16.02 | $15.50 | $15.64 | $15.64 | 209,100 |
| 2018-12-28 | $15.74 | $15.76 | $15.55 | $15.68 | $15.68 | 102,641 |
| 2018-12-27 | $15.42 | $15.68 | $15.37 | $15.68 | $15.68 | 117,311 |
| 2018-12-26 | $15.61 | $15.67 | $14.91 | $15.58 | $15.58 | 98,042 |
| 2018-12-24 | $15.43 | $15.43 | $15.17 | $15.23 | $15.23 | 45,251 |
| 2018-12-21 | $15.52 | $15.62 | $15.34 | $15.42 | $15.42 | 67,423 |
| 2018-12-20 | $16.21 | $16.35 | $16.14 | $16.25 | $16.25 | 88,021 |
| 2018-12-19 | $16.52 | $16.72 | $16.29 | $16.39 | $16.39 | 30,859 |
| 2018-12-18 | $16.46 | $16.58 | $16.41 | $16.46 | $16.46 | 79,734 |
| 2018-12-17 | $16.32 | $16.43 | $16.21 | $16.27 | $16.27 | 60,142 |
| 2018-12-14 | $16.28 | $16.31 | $16.18 | $16.20 | $16.20 | 110,599 |
| 2018-12-13 | $15.79 | $16.00 | $15.79 | $15.95 | $15.95 | 45,589 |
| 2018-12-12 | $15.80 | $16.08 | $15.75 | $15.95 | $15.95 | 34,986 |
| 2018-12-11 | $15.93 | $15.95 | $15.70 | $15.83 | $15.83 | 86,587 |
| 2018-12-10 | $15.99 | $16.00 | $15.72 | $15.98 | $15.98 | 94,623 |
| 2018-12-07 | $16.37 | $16.38 | $16.12 | $16.20 | $16.20 | 35,879 |
| 2018-12-06 | $15.82 | $16.40 | $15.82 | $16.40 | $16.40 | 47,639 |
| 2018-12-04 | $16.27 | $16.27 | $15.86 | $15.90 | $15.90 | 62,272 |
| 2018-12-03 | $16.46 | $16.46 | $16.29 | $16.34 | $16.34 | 20,654 |
| 2018-11-30 | $15.91 | $16.05 | $15.91 | $16.01 | $16.01 | 56,551 |
| 2018-11-29 | $15.97 | $16.07 | $15.94 | $16.00 | $16.00 | 35,213 |
| 2018-11-28 | $15.96 | $16.13 | $15.81 | $16.06 | $16.06 | 74,668 |
| 2018-11-27 | $15.60 | $15.92 | $15.60 | $15.88 | $15.88 | 61,731 |
| 2018-11-26 | $15.76 | $15.91 | $15.76 | $15.80 | $15.80 | 39,896 |
| 2018-11-23 | $16.00 | $16.00 | $15.39 | $15.59 | $15.59 | 11,797 |
| 2018-11-21 | $15.39 | $15.49 | $15.37 | $15.40 | $15.40 | 42,204 |
| 2018-11-20 | $15.42 | $15.42 | $15.14 | $15.24 | $15.24 | 54,489 |
| 2018-11-19 | $15.63 | $15.64 | $15.42 | $15.46 | $15.46 | 40,867 |
| 2018-11-16 | $15.70 | $15.87 | $15.70 | $15.84 | $15.84 | 24,075 |
| 2018-11-15 | $15.73 | $15.76 | $15.62 | $15.74 | $15.74 | 39,891 |
| 2018-11-14 | $15.62 | $15.62 | $15.37 | $15.55 | $15.55 | 97,518 |
| 2018-11-13 | $15.85 | $15.92 | $15.75 | $15.81 | $15.81 | 38,954 |
| 2018-11-12 | $15.99 | $16.36 | $15.94 | $16.08 | $16.08 | 32,767 |
| 2018-11-09 | $15.96 | $16.45 | $15.96 | $16.25 | $16.25 | 19,469 |
| 2018-11-08 | $16.37 | $16.54 | $16.26 | $16.37 | $16.37 | 27,520 |
| 2018-11-07 | $16.01 | $16.70 | $16.01 | $16.65 | $16.65 | 53,733 |
| 2018-11-06 | $15.94 | $16.06 | $15.94 | $16.05 | $16.05 | 44,406 |
| 2018-11-05 | $15.90 | $15.98 | $15.90 | $15.90 | $15.90 | 42,724 |
| 2018-11-02 | $15.90 | $16.03 | $15.76 | $15.79 | $15.79 | 59,257 |
| 2018-11-01 | $16.27 | $16.31 | $16.18 | $16.28 | $16.28 | 28,186 |
| 2018-10-31 | $15.85 | $15.99 | $15.82 | $15.90 | $15.90 | 43,641 |
| 2018-10-30 | $16.06 | $16.29 | $16.06 | $16.24 | $16.24 | 37,898 |
| 2018-10-29 | $16.30 | $16.30 | $15.84 | $16.01 | $16.01 | 42,805 |
| 2018-10-26 | $15.85 | $16.18 | $15.85 | $16.04 | $16.04 | 74,329 |
| 2018-10-25 | $16.07 | $16.21 | $15.99 | $16.18 | $16.18 | 69,028 |
| 2018-10-24 | $16.07 | $16.07 | $15.71 | $15.76 | $15.76 | 24,848 |
| 2018-10-23 | $16.04 | $16.20 | $15.88 | $16.14 | $16.14 | 50,103 |
| 2018-10-22 | $16.10 | $16.67 | $16.01 | $16.10 | $16.10 | 29,660 |
| 2018-10-19 | $16.19 | $16.19 | $16.01 | $16.07 | $16.07 | 25,352 |
| 2018-10-18 | $16.58 | $16.60 | $16.31 | $16.40 | $16.40 | 74,235 |
| 2018-10-17 | $16.43 | $16.47 | $16.33 | $16.39 | $16.39 | 47,520 |
| 2018-10-16 | $16.50 | $16.50 | $16.20 | $16.37 | $16.37 | 74,612 |
| 2018-10-15 | $15.88 | $16.31 | $15.83 | $16.23 | $16.23 | 106,010 |
| 2018-10-12 | $16.26 | $16.31 | $15.78 | $15.97 | $15.97 | 77,140 |
| 2018-10-11 | $16.65 | $16.65 | $16.11 | $16.20 | $16.20 | 70,384 |
| 2018-10-10 | $16.50 | $16.50 | $16.18 | $16.27 | $16.27 | 79,882 |
| 2018-10-09 | $16.65 | $16.65 | $16.34 | $16.49 | $16.49 | 66,250 |
| 2018-10-08 | $16.04 | $16.12 | $15.90 | $16.07 | $16.07 | 52,137 |
| 2018-10-05 | $15.87 | $16.19 | $15.87 | $16.00 | $16.00 | 48,217 |
| 2018-10-04 | $16.20 | $16.26 | $16.05 | $16.16 | $16.16 | 46,257 |
| 2018-10-03 | $16.65 | $16.65 | $16.54 | $16.57 | $16.57 | 31,943 |
| 2018-10-02 | $16.64 | $16.72 | $16.58 | $16.68 | $16.68 | 36,794 |
| 2018-10-01 | $16.88 | $16.96 | $16.85 | $16.93 | $16.93 | 38,320 |
| 2018-09-28 | $17.01 | $17.01 | $16.88 | $16.96 | $16.96 | 43,292 |
| 2018-09-27 | $17.15 | $17.34 | $17.15 | $17.29 | $17.29 | 54,192 |
| 2018-09-26 | $17.54 | $17.55 | $17.38 | $17.50 | $17.50 | 58,704 |
| 2018-09-25 | $17.10 | $17.28 | $17.10 | $17.16 | $17.16 | 55,568 |
| 2018-09-24 | $17.11 | $17.25 | $17.11 | $17.20 | $17.20 | 58,329 |
| 2018-09-21 | $17.21 | $17.29 | $17.15 | $17.27 | $17.27 | 33,880 |
| 2018-09-20 | $17.23 | $17.36 | $17.23 | $17.33 | $17.33 | 18,720 |
| 2018-09-19 | $17.33 | $17.33 | $17.12 | $17.21 | $17.21 | 184,102 |
| 2018-09-18 | $16.96 | $17.08 | $16.76 | $17.00 | $17.00 | 111,400 |
| 2018-09-17 | $16.30 | $16.38 | $16.21 | $16.25 | $16.25 | 75,314 |
| 2018-09-14 | $16.15 | $16.24 | $16.10 | $16.22 | $16.22 | 58,143 |
| 2018-09-13 | $16.25 | $16.25 | $15.95 | $16.06 | $16.06 | 46,568 |
| 2018-09-12 | $15.99 | $16.04 | $15.89 | $16.00 | $16.00 | 38,527 |
| 2018-09-11 | $15.86 | $16.03 | $15.86 | $16.02 | $16.02 | 83,479 |
| 2018-09-10 | $16.07 | $16.07 | $15.94 | $16.00 | $16.00 | 82,440 |
| 2018-09-07 | $15.79 | $16.04 | $15.79 | $15.98 | $15.98 | 56,056 |
| 2018-09-06 | $16.10 | $16.10 | $15.95 | $16.05 | $16.05 | 32,557 |
| 2018-09-05 | $16.02 | $16.14 | $16.00 | $16.09 | $16.09 | 71,179 |
| 2018-09-04 | $16.35 | $16.35 | $16.22 | $16.29 | $16.29 | 19,523 |
| 2018-08-31 | $16.59 | $16.59 | $16.45 | $16.57 | $16.57 | 55,052 |
| 2018-08-30 | $16.08 | $16.41 | $16.08 | $16.32 | $16.32 | 28,526 |
| 2018-08-29 | $16.55 | $16.55 | $16.44 | $16.44 | $16.44 | 24,189 |
| 2018-08-28 | $16.54 | $16.59 | $16.48 | $16.52 | $16.52 | 36,539 |
| 2018-08-27 | $16.46 | $16.46 | $16.35 | $16.45 | $16.45 | 42,025 |
| 2018-08-24 | $16.40 | $16.40 | $16.12 | $16.15 | $16.15 | 58,482 |
| 2018-08-23 | $16.16 | $16.20 | $16.14 | $16.20 | $16.20 | 33,681 |
| 2018-08-22 | $16.19 | $16.34 | $16.19 | $16.27 | $16.27 | 36,524 |
| 2018-08-21 | $16.30 | $16.36 | $16.25 | $16.31 | $16.31 | 80,337 |
| 2018-08-20 | $16.25 | $16.35 | $16.25 | $16.34 | $16.34 | 41,954 |
| 2018-08-17 | $16.09 | $16.13 | $16.00 | $16.09 | $16.09 | 42,887 |
| 2018-08-16 | $16.21 | $16.21 | $15.98 | $16.02 | $16.02 | 59,763 |
| 2018-08-15 | $15.81 | $15.95 | $15.81 | $15.92 | $15.92 | 71,490 |
| 2018-08-14 | $16.05 | $16.12 | $16.02 | $16.04 | $16.04 | 105,112 |
| 2018-08-13 | $16.01 | $16.10 | $16.01 | $16.05 | $16.05 | 68,834 |
| 2018-08-10 | $16.04 | $16.31 | $15.94 | $16.00 | $16.00 | 47,187 |
| 2018-08-09 | $16.14 | $16.45 | $16.14 | $16.36 | $16.36 | 34,773 |
| 2018-08-08 | $16.48 | $16.59 | $16.47 | $16.53 | $16.53 | 29,007 |
| 2018-08-07 | $16.63 | $16.64 | $16.59 | $16.59 | $16.59 | 60,805 |
| 2018-08-06 | $16.48 | $16.48 | $16.28 | $16.33 | $16.33 | 19,393 |
| 2018-08-03 | $16.74 | $17.19 | $16.74 | $17.04 | $17.04 | 52,794 |
| 2018-08-02 | $16.47 | $16.61 | $16.47 | $16.58 | $16.58 | 19,041 |
| 2018-08-01 | $16.75 | $16.88 | $16.72 | $16.81 | $16.81 | 14,867 |
| 2018-07-31 | $17.40 | $17.40 | $17.28 | $17.31 | $17.31 | 45,771 |
| 2018-07-30 | $17.44 | $17.45 | $17.29 | $17.33 | $17.33 | 27,329 |
| 2018-07-27 | $17.59 | $17.59 | $17.45 | $17.49 | $17.49 | 27,394 |
| 2018-07-26 | $17.59 | $17.59 | $17.45 | $17.53 | $17.53 | 20,439 |
| 2018-07-25 | $17.05 | $17.24 | $17.03 | $17.16 | $17.16 | 36,645 |
| 2018-07-24 | $17.14 | $17.30 | $17.14 | $17.22 | $17.22 | 42,962 |
| 2018-07-23 | $16.78 | $17.11 | $16.78 | $17.02 | $17.02 | 28,139 |
| 2018-07-20 | $16.86 | $16.98 | $16.83 | $16.88 | $16.88 | 26,934 |
| 2018-07-19 | $16.88 | $17.12 | $16.68 | $17.04 | $17.04 | 28,144 |
| 2018-07-18 | $16.94 | $17.27 | $16.94 | $17.26 | $17.26 | 47,480 |
| 2018-07-17 | $17.04 | $17.16 | $17.03 | $17.14 | $17.14 | 43,870 |
| 2018-07-16 | $16.96 | $17.07 | $16.96 | $16.97 | $16.97 | 49,269 |
| 2018-07-13 | $16.74 | $17.01 | $16.74 | $16.98 | $16.98 | 31,752 |
| 2018-07-12 | $16.79 | $16.80 | $16.73 | $16.78 | $16.78 | 28,453 |
| 2018-07-11 | $17.03 | $17.05 | $16.87 | $16.92 | $16.92 | 28,753 |
| 2018-07-10 | $17.42 | $17.42 | $17.12 | $17.17 | $17.17 | 60,258 |
| 2018-07-09 | $17.40 | $17.43 | $17.39 | $17.43 | $17.43 | 32,817 |
| 2018-07-06 | $17.24 | $17.32 | $17.24 | $17.29 | $17.29 | 51,417 |
| 2018-07-05 | $17.08 | $17.40 | $17.08 | $17.36 | $17.36 | 24,088 |
| 2018-07-03 | $16.89 | $17.24 | $16.89 | $17.15 | $17.15 | 9,789 |
| 2018-07-02 | $17.02 | $17.16 | $17.01 | $17.15 | $17.15 | 92,167 |
| 2018-06-29 | $17.51 | $17.51 | $17.33 | $17.37 | $17.37 | 24,293 |
| 2018-06-28 | $17.15 | $17.47 | $17.13 | $17.44 | $17.44 | 28,698 |
| 2018-06-27 | $17.58 | $17.69 | $17.40 | $17.40 | $17.40 | 23,625 |
| 2018-06-26 | $17.84 | $17.99 | $17.79 | $17.89 | $17.89 | 54,942 |
| 2018-06-25 | $17.53 | $17.70 | $17.53 | $17.64 | $17.64 | 19,284 |
| 2018-06-22 | $18.02 | $18.03 | $17.91 | $17.93 | $17.93 | 43,507 |
| 2018-06-21 | $18.03 | $18.06 | $17.81 | $17.88 | $17.88 | 119,572 |
| 2018-06-20 | $17.59 | $17.87 | $17.59 | $17.74 | $17.74 | 37,652 |
| 2018-06-19 | $17.43 | $17.81 | $17.43 | $17.74 | $17.74 | 149,518 |
| 2018-06-18 | $17.80 | $18.18 | $17.80 | $18.01 | $18.01 | 648,074 |
| 2018-06-15 | $18.10 | $18.34 | $18.10 | $18.22 | $18.22 | 491,430 |
| 2018-06-14 | $17.79 | $17.96 | $17.79 | $17.87 | $17.87 | 481,162 |
| 2018-06-13 | $17.99 | $18.04 | $17.40 | $17.88 | $17.88 | 56,092 |
| 2018-06-12 | $18.13 | $18.13 | $17.65 | $17.75 | $17.75 | 802,264 |
| 2018-06-11 | $18.05 | $18.05 | $17.92 | $17.97 | $17.97 | 230,530 |
| 2018-06-08 | $17.90 | $17.99 | $17.88 | $17.92 | $17.92 | 759,696 |
| 2018-06-07 | $17.98 | $18.06 | $17.90 | $17.96 | $17.96 | 233,217 |
| 2018-06-06 | $17.90 | $18.08 | $17.86 | $18.06 | $18.06 | 556,404 |
| 2018-06-05 | $18.10 | $18.10 | $17.77 | $17.86 | $17.86 | 653,344 |
| 2018-06-04 | $18.04 | $18.06 | $17.96 | $18.02 | $18.02 | 605,614 |
| 2018-06-01 | $17.76 | $18.06 | $17.72 | $18.06 | $18.06 | 755,934 |
| 2018-05-31 | $18.04 | $18.16 | $18.04 | $18.08 | $18.08 | 149,433 |
| 2018-05-30 | $17.72 | $18.09 | $17.72 | $18.09 | $18.09 | 487,332 |
| 2018-05-29 | $17.82 | $17.94 | $17.80 | $17.90 | $17.90 | 1,065,676 |
| 2018-05-25 | $17.56 | $17.76 | $17.53 | $17.65 | $17.65 | 2,306,714 |
| 2018-05-24 | $17.98 | $18.18 | $17.93 | $18.15 | $18.15 | 715,012 |
| 2018-05-23 | $17.77 | $17.95 | $17.75 | $17.91 | $17.91 | 1,402,202 |
| 2018-05-22 | $17.76 | $18.07 | $17.76 | $18.02 | $18.02 | 1,493,173 |
| 2018-05-21 | $18.18 | $18.29 | $18.13 | $18.28 | $18.28 | 512,857 |
| 2018-05-18 | $18.29 | $18.33 | $18.22 | $18.23 | $18.23 | 280,044 |
| 2018-05-17 | $18.84 | $18.84 | $18.47 | $18.52 | $18.52 | 274,876 |
| 2018-05-16 | $18.46 | $18.65 | $18.46 | $18.59 | $18.59 | 194,774 |
| 2018-05-15 | $18.16 | $18.26 | $18.11 | $18.14 | $18.14 | 171,250 |
| 2018-05-14 | $18.95 | $19.37 | $18.95 | $19.24 | $19.24 | 41,326 |
| 2018-05-11 | $18.47 | $18.54 | $17.10 | $18.53 | $18.53 | 25,637 |
| 2018-05-10 | $18.21 | $18.39 | $18.21 | $18.38 | $18.38 | 45,798 |
| 2018-05-09 | $17.95 | $18.22 | $17.95 | $18.21 | $18.21 | 35,469 |
| 2018-05-08 | $18.15 | $18.29 | $18.15 | $18.28 | $18.28 | 101,745 |
| 2018-05-07 | $18.11 | $18.41 | $18.11 | $18.35 | $18.35 | 49,957 |
| 2018-05-04 | $18.19 | $18.28 | $18.13 | $18.28 | $18.28 | 50,878 |
| 2018-05-03 | $17.82 | $18.24 | $17.82 | $18.14 | $18.14 | 64,957 |
| 2018-05-02 | $17.81 | $18.20 | $17.81 | $18.09 | $18.09 | 41,107 |
| 2018-05-01 | $18.20 | $18.48 | $18.20 | $18.47 | $18.47 | 87,117 |
| 2018-04-30 | $18.34 | $18.37 | $18.24 | $18.27 | $18.27 | 101,326 |
| 2018-04-27 | $17.98 | $18.37 | $17.98 | $18.34 | $18.34 | 52,421 |
| 2018-04-26 | $17.39 | $17.83 | $17.39 | $17.71 | $17.71 | 65,174 |
| 2018-04-25 | $17.32 | $17.58 | $17.32 | $17.56 | $17.56 | 33,561 |
| 2018-04-24 | $17.75 | $17.80 | $17.39 | $17.42 | $17.42 | 108,733 |
| 2018-04-23 | $17.38 | $17.50 | $17.35 | $17.44 | $17.44 | 71,151 |
| 2018-04-20 | $17.20 | $17.54 | $17.20 | $17.48 | $17.48 | 67,144 |
| 2018-04-19 | $17.31 | $17.45 | $17.31 | $17.42 | $17.42 | 53,407 |
| 2018-04-18 | $17.07 | $17.37 | $17.07 | $17.31 | $17.31 | 73,795 |
| 2018-04-17 | $16.58 | $16.93 | $16.58 | $16.89 | $16.89 | 275,655 |
| 2018-04-16 | $17.03 | $17.42 | $17.03 | $17.36 | $17.36 | 347,355 |
| 2018-04-13 | $17.34 | $17.39 | $17.27 | $17.33 | $17.33 | 45,740 |
| 2018-04-12 | $17.06 | $17.15 | $17.03 | $17.09 | $17.09 | 24,692 |
| 2018-04-11 | $17.03 | $17.11 | $17.03 | $17.04 | $17.04 | 46,143 |
| 2018-04-10 | $16.68 | $16.97 | $16.68 | $16.90 | $16.90 | 51,493 |
| 2018-04-09 | $16.86 | $17.06 | $16.86 | $16.94 | $16.94 | 51,543 |
| 2018-04-06 | $16.53 | $16.86 | $16.53 | $16.71 | $16.71 | 56,024 |
| 2018-04-05 | $17.07 | $17.25 | $17.07 | $17.21 | $17.21 | 82,048 |
| 2018-04-04 | $16.46 | $17.02 | $16.46 | $16.87 | $16.87 | 68,825 |
| 2018-04-03 | $16.76 | $16.76 | $16.41 | $16.57 | $16.57 | 99,777 |
| 2018-04-02 | $16.34 | $16.64 | $16.34 | $16.50 | $16.50 | 134,235 |
| 2018-03-29 | $16.31 | $16.95 | $16.31 | $16.93 | $16.93 | 153,597 |
| 2018-03-28 | $16.18 | $16.65 | $16.18 | $16.41 | $16.41 | 95,552 |
| 2018-03-27 | $16.58 | $16.84 | $16.40 | $16.41 | $16.41 | 142,664 |
| 2018-03-26 | $16.08 | $16.47 | $16.08 | $16.36 | $16.36 | 105,401 |
| 2018-03-23 | $16.54 | $16.54 | $16.07 | $16.17 | $16.17 | 106,013 |
| 2018-03-22 | $16.57 | $16.77 | $16.53 | $16.56 | $16.56 | 112,301 |
| 2018-03-21 | $16.63 | $16.85 | $16.63 | $16.77 | $16.77 | 105,298 |
| 2018-03-20 | $16.52 | $16.80 | $16.52 | $16.77 | $16.77 | 96,172 |
| 2018-03-19 | $16.97 | $16.97 | $16.50 | $16.60 | $16.60 | 71,461 |
| 2018-03-16 | $16.74 | $16.87 | $16.74 | $16.83 | $16.83 | 63,606 |
| 2018-03-15 | $17.12 | $17.19 | $17.01 | $17.11 | $17.11 | 310,818 |
| 2018-03-14 | $16.77 | $17.07 | $16.77 | $17.00 | $17.00 | 55,545 |
| 2018-03-13 | $16.83 | $17.36 | $16.83 | $16.93 | $16.93 | 107,126 |
| 2018-03-12 | $17.10 | $17.21 | $17.05 | $17.13 | $17.13 | 72,604 |
| 2018-03-09 | $16.81 | $17.12 | $16.81 | $17.11 | $17.11 | 50,013 |
| 2018-03-08 | $17.15 | $17.22 | $17.08 | $17.16 | $17.16 | 63,936 |
| 2018-03-07 | $16.90 | $17.07 | $16.90 | $17.03 | $17.03 | 55,387 |
| 2018-03-06 | $17.05 | $17.05 | $16.63 | $16.82 | $16.82 | 99,409 |
| 2018-03-05 | $16.52 | $17.03 | $16.52 | $16.99 | $16.99 | 75,269 |
| 2018-03-02 | $16.69 | $17.20 | $16.69 | $17.19 | $17.19 | 67,702 |
| 2018-03-01 | $17.15 | $17.27 | $16.84 | $16.88 | $16.88 | 69,344 |
| 2018-02-28 | $17.75 | $17.75 | $17.36 | $17.39 | $17.39 | 61,668 |
| 2018-02-27 | $17.97 | $17.97 | $17.60 | $17.60 | $17.60 | 82,099 |
| 2018-02-26 | $17.65 | $18.12 | $17.65 | $18.08 | $18.08 | 107,475 |
| 2018-02-23 | $17.53 | $17.90 | $17.53 | $17.88 | $17.88 | 116,518 |
| 2018-02-22 | $17.43 | $17.49 | $17.31 | $17.37 | $17.37 | 50,386 |
| 2018-02-21 | $17.82 | $17.87 | $17.51 | $17.51 | $17.51 | 117,710 |
| 2018-02-20 | $17.49 | $17.90 | $17.44 | $17.66 | $17.66 | 73,560 |
| 2018-02-16 | $17.52 | $17.67 | $17.47 | $17.67 | $17.67 | 43,320 |
| 2018-02-15 | $17.72 | $17.72 | $17.31 | $17.49 | $17.49 | 78,413 |
| 2018-02-14 | $17.00 | $17.48 | $16.96 | $17.46 | $17.46 | 102,368 |
| 2018-02-13 | $16.75 | $17.03 | $16.75 | $16.94 | $16.94 | 185,064 |
| 2018-02-12 | $16.74 | $17.40 | $16.74 | $17.28 | $17.28 | 86,271 |
| 2018-02-09 | $16.79 | $17.05 | $16.33 | $16.95 | $16.95 | 97,221 |
| 2018-02-08 | $17.57 | $17.57 | $16.78 | $16.80 | $16.80 | 106,751 |
| 2018-02-07 | $18.08 | $19.20 | $17.87 | $18.50 | $18.50 | 147,441 |
| 2018-02-06 | $17.38 | $18.24 | $17.38 | $18.17 | $18.17 | 91,732 |
| 2018-02-05 | $18.43 | $18.43 | $17.52 | $17.58 | $17.58 | 70,211 |
| 2018-02-02 | $18.80 | $18.88 | $18.70 | $18.71 | $18.71 | 67,016 |
| 2018-02-01 | $18.59 | $18.99 | $18.59 | $18.92 | $18.92 | 36,473 |
| 2018-01-31 | $19.24 | $19.34 | $19.11 | $19.25 | $19.25 | 33,208 |
| 2018-01-30 | $19.14 | $19.47 | $19.14 | $19.36 | $19.36 | 58,448 |
| 2018-01-29 | $19.40 | $19.84 | $19.40 | $19.71 | $19.71 | 190,991 |
| 2018-01-26 | $19.58 | $19.99 | $19.58 | $19.94 | $19.94 | 59,633 |
| 2018-01-25 | $19.98 | $20.25 | $19.98 | $20.15 | $20.15 | 76,725 |
| 2018-01-24 | $20.15 | $20.15 | $19.90 | $20.05 | $20.05 | 68,473 |
| 2018-01-23 | $19.36 | $19.72 | $19.36 | $19.62 | $19.62 | 128,393 |
| 2018-01-22 | $18.70 | $19.09 | $18.70 | $19.09 | $19.09 | 173,197 |
| 2018-01-19 | $18.70 | $19.07 | $18.70 | $18.96 | $18.96 | 153,168 |
| 2018-01-18 | $18.79 | $18.80 | $18.59 | $18.78 | $18.78 | 176,249 |
| 2018-01-17 | $19.01 | $19.25 | $18.95 | $19.24 | $19.24 | 132,016 |
| 2018-01-16 | $18.76 | $19.10 | $18.76 | $18.98 | $18.98 | 348,698 |
| 2018-01-12 | $18.49 | $18.92 | $18.49 | $18.91 | $18.91 | 157,077 |
| 2018-01-11 | $18.58 | $19.00 | $18.58 | $19.00 | $19.00 | 207,006 |
| 2018-01-10 | $18.59 | $18.89 | $18.56 | $18.84 | $18.84 | 796,259 |
| 2018-01-09 | $18.51 | $18.56 | $18.35 | $18.39 | $18.39 | 501,267 |
| 2018-01-08 | $18.09 | $18.44 | $18.09 | $18.44 | $18.44 | 254,970 |
| 2018-01-05 | $18.04 | $18.24 | $17.88 | $18.20 | $18.20 | 1,902,760 |
| 2018-01-04 | $17.89 | $18.09 | $17.89 | $18.02 | $18.02 | 680,150 |
| 2018-01-03 | $17.66 | $17.75 | $17.55 | $17.72 | $17.72 | 99,198 |
| 2018-01-02 | $17.14 | $17.51 | $17.14 | $17.50 | $17.50 | 295,352 |
| 2017-12-29 | $17.25 | $17.41 | $17.25 | $17.32 | $17.32 | 102,405 |
| 2017-12-28 | $17.15 | $17.54 | $17.15 | $17.31 | $17.31 | 135,635 |
| 2017-12-27 | $17.20 | $17.37 | $17.20 | $17.29 | $17.29 | 146,211 |
| 2017-12-26 | $17.09 | $17.37 | $17.09 | $17.37 | $17.37 | 141,741 |
| 2017-12-22 | $17.51 | $17.51 | $17.12 | $17.31 | $17.31 | 176,112 |
| 2017-12-21 | $17.08 | $17.18 | $17.08 | $17.14 | $17.14 | 197,119 |
| 2017-12-20 | $17.07 | $17.30 | $17.04 | $17.06 | $17.06 | 190,605 |
| 2017-12-19 | $17.19 | $17.51 | $17.19 | $17.28 | $17.28 | 162,885 |
| 2017-12-18 | $17.32 | $17.71 | $17.32 | $17.47 | $17.47 | 204,152 |
| 2017-12-15 | $17.33 | $17.53 | $17.33 | $17.47 | $17.47 | 310,018 |
| 2017-12-14 | $17.64 | $17.79 | $17.64 | $17.74 | $17.74 | 174,951 |
| 2017-12-13 | $17.51 | $17.75 | $17.51 | $17.70 | $17.70 | 202,010 |
| 2017-12-12 | $17.52 | $17.76 | $17.52 | $17.70 | $17.70 | 141,307 |
| 2017-12-11 | $17.48 | $17.72 | $17.42 | $17.54 | $17.54 | 118,104 |
| 2017-12-08 | $17.57 | $17.74 | $17.57 | $17.71 | $17.71 | 189,336 |
| 2017-12-07 | $17.51 | $17.77 | $17.41 | $17.60 | $17.60 | 133,484 |
| 2017-12-06 | $17.40 | $17.62 | $17.36 | $17.54 | $17.54 | 152,245 |
| 2017-12-05 | $17.71 | $17.83 | $17.61 | $17.71 | $17.71 | 156,770 |
| 2017-12-04 | $17.60 | $17.65 | $17.48 | $17.59 | $17.59 | 124,397 |
| 2017-12-01 | $17.43 | $17.71 | $17.43 | $17.60 | $17.60 | 169,581 |
| 2017-11-30 | $17.76 | $17.91 | $17.76 | $17.84 | $17.84 | 106,023 |
| 2017-11-29 | $17.45 | $17.71 | $17.45 | $17.47 | $17.47 | 217,975 |
| 2017-11-28 | $17.60 | $17.70 | $17.57 | $17.66 | $17.66 | 99,374 |
| 2017-11-27 | $17.63 | $17.86 | $17.63 | $17.75 | $17.75 | 107,829 |
| 2017-11-24 | $17.59 | $18.13 | $17.59 | $17.85 | $17.85 | 42,378 |
| 2017-11-22 | $17.93 | $18.11 | $17.93 | $18.05 | $18.05 | 134,219 |
| 2017-11-21 | $18.16 | $18.16 | $18.04 | $18.08 | $18.08 | 103,692 |
| 2017-11-20 | $18.01 | $18.01 | $17.69 | $17.90 | $17.90 | 62,489 |
| 2017-11-17 | $17.79 | $18.00 | $17.75 | $17.93 | $17.93 | 67,271 |
| 2017-11-16 | $17.89 | $18.18 | $17.89 | $18.11 | $18.11 | 71,879 |
| 2017-11-15 | $17.56 | $17.94 | $17.56 | $17.91 | $17.91 | 133,562 |
| 2017-11-14 | $18.43 | $18.43 | $18.14 | $18.22 | $18.22 | 96,414 |
| 2017-11-13 | $18.46 | $18.46 | $18.09 | $18.28 | $18.28 | 57,193 |
| 2017-11-10 | $18.54 | $18.69 | $18.48 | $18.65 | $18.65 | 75,951 |
| 2017-11-09 | $18.56 | $18.68 | $18.42 | $18.65 | $18.65 | 131,382 |
| 2017-11-08 | $18.88 | $18.98 | $18.85 | $18.93 | $18.93 | 36,118 |
| 2017-11-07 | $18.60 | $18.66 | $18.60 | $18.66 | $18.66 | 73,803 |
| 2017-11-06 | $18.09 | $19.20 | $18.05 | $18.90 | $18.90 | 90,784 |
| 2017-11-03 | $18.11 | $18.16 | $18.05 | $18.16 | $18.16 | 54,893 |
| 2017-11-02 | $18.24 | $18.24 | $17.99 | $18.14 | $18.14 | 81,777 |
| 2017-11-01 | $18.18 | $18.38 | $18.11 | $18.18 | $18.18 | 71,557 |
| 2017-10-31 | $17.82 | $18.26 | $17.82 | $18.12 | $18.12 | 67,939 |
| 2017-10-30 | $17.80 | $17.97 | $17.74 | $17.94 | $17.94 | 53,931 |
| 2017-10-27 | $17.99 | $18.02 | $17.75 | $17.92 | $17.92 | 48,837 |
| 2017-10-26 | $17.51 | $17.95 | $17.51 | $17.79 | $17.79 | 76,615 |
| 2017-10-25 | $17.00 | $18.25 | $16.96 | $17.69 | $17.69 | 107,556 |
| 2017-10-24 | $17.94 | $18.08 | $17.80 | $17.98 | $17.98 | 46,176 |
| 2017-10-23 | $17.73 | $17.96 | $17.73 | $17.88 | $17.88 | 91,479 |
| 2017-10-20 | $17.85 | $18.10 | $17.82 | $17.90 | $17.90 | 67,144 |
| 2017-10-19 | $17.83 | $18.11 | $17.83 | $18.08 | $18.08 | 364,187 |
| 2017-10-18 | $17.77 | $18.19 | $17.77 | $18.12 | $18.12 | 38,664 |
| 2017-10-17 | $17.92 | $18.29 | $17.92 | $18.15 | $18.15 | 45,737 |
| 2017-10-16 | $17.89 | $18.36 | $17.89 | $18.16 | $18.16 | 121,205 |
| 2017-10-13 | $17.92 | $18.02 | $17.92 | $18.00 | $18.00 | 96,303 |
| 2017-10-12 | $17.97 | $17.97 | $17.78 | $17.94 | $17.94 | 74,452 |
| 2017-10-11 | $17.82 | $17.98 | $17.82 | $17.97 | $17.97 | 163,754 |
| 2017-10-10 | $17.96 | $17.99 | $17.80 | $17.95 | $17.95 | 738,085 |
| 2017-10-09 | $17.78 | $17.84 | $17.69 | $17.80 | $17.80 | 152,553 |
| 2017-10-06 | $17.75 | $17.79 | $17.64 | $17.77 | $17.77 | 500,900 |
| 2017-10-05 | $17.69 | $17.69 | $17.46 | $17.55 | $17.55 | 267,631 |
| 2017-10-04 | $17.41 | $17.86 | $17.41 | $17.68 | $17.68 | 217,892 |
| 2017-10-03 | $17.79 | $17.79 | $17.34 | $17.67 | $17.67 | 37,894 |
| 2017-10-02 | $16.99 | $17.32 | $16.99 | $17.32 | $17.32 | 69,961 |
| 2017-09-29 | $17.22 | $17.55 | $17.13 | $17.36 | $17.36 | 75,483 |
| 2017-09-28 | $17.25 | $17.65 | $17.25 | $17.53 | $17.53 | 58,570 |
| 2017-09-27 | $17.50 | $17.69 | $17.50 | $17.59 | $17.59 | 73,005 |
| 2017-09-26 | $17.66 | $17.79 | $17.52 | $17.65 | $17.65 | 66,343 |
| 2017-09-25 | $18.00 | $18.00 | $17.58 | $17.77 | $17.77 | 70,200 |
| 2017-09-22 | $17.57 | $18.01 | $17.57 | $17.70 | $17.70 | 75,242 |
| 2017-09-21 | $17.34 | $17.76 | $17.34 | $17.53 | $17.53 | 56,323 |
| 2017-09-20 | $16.67 | $17.06 | $16.67 | $16.76 | $16.76 | 80,181 |
| 2017-09-19 | $16.77 | $17.21 | $16.77 | $16.95 | $16.95 | 41,727 |
| 2017-09-18 | $17.16 | $17.26 | $16.91 | $16.96 | $16.96 | 242,552 |
| 2017-09-15 | $16.81 | $17.24 | $16.81 | $17.06 | $17.06 | 71,061 |
| 2017-09-14 | $16.86 | $17.23 | $16.82 | $17.06 | $17.06 | 72,026 |
| 2017-09-13 | $17.15 | $17.34 | $17.13 | $17.13 | $17.13 | 88,074 |
| 2017-09-12 | $17.10 | $17.14 | $16.84 | $16.86 | $16.86 | 119,998 |
| 2017-09-11 | $17.32 | $17.42 | $16.90 | $16.94 | $16.94 | 52,603 |
| 2017-09-08 | $17.16 | $17.20 | $16.91 | $16.97 | $16.97 | 61,439 |
| 2017-09-07 | $16.79 | $17.02 | $16.79 | $16.93 | $16.93 | 93,930 |
| 2017-09-06 | $17.11 | $17.13 | $17.00 | $17.06 | $17.06 | 48,330 |
| 2017-09-05 | $17.06 | $17.23 | $17.00 | $17.04 | $17.04 | 54,160 |
| 2017-09-01 | $17.24 | $17.43 | $17.16 | $17.28 | $17.28 | 69,981 |
| 2017-08-31 | $17.25 | $17.27 | $17.05 | $17.15 | $17.15 | 63,236 |
| 2017-08-30 | $17.15 | $17.27 | $17.02 | $17.08 | $17.08 | 58,818 |
| 2017-08-29 | $17.34 | $17.37 | $17.03 | $17.12 | $17.12 | 76,120 |
| 2017-08-28 | $17.38 | $17.42 | $17.03 | $17.25 | $17.25 | 55,841 |
| 2017-08-25 | $17.27 | $17.38 | $17.19 | $17.28 | $17.28 | 47,023 |
| 2017-08-24 | $17.52 | $17.57 | $17.35 | $17.40 | $17.40 | 43,969 |
| 2017-08-23 | $17.43 | $17.69 | $17.40 | $17.47 | $17.47 | 37,195 |
| 2017-08-22 | $17.40 | $17.70 | $17.40 | $17.56 | $17.56 | 65,860 |
| 2017-08-21 | $17.45 | $17.60 | $17.41 | $17.43 | $17.43 | 56,816 |
| 2017-08-18 | $17.40 | $17.54 | $17.40 | $17.43 | $17.43 | 42,786 |
| 2017-08-17 | $17.45 | $17.77 | $17.41 | $17.57 | $17.57 | 53,183 |
| 2017-08-16 | $17.49 | $17.84 | $17.49 | $17.80 | $17.80 | 47,436 |
| 2017-08-15 | $17.54 | $17.97 | $17.54 | $17.83 | $17.83 | 68,798 |
| 2017-08-14 | $17.50 | $17.95 | $17.50 | $17.79 | $17.79 | 96,732 |
| 2017-08-11 | $17.76 | $17.76 | $17.46 | $17.61 | $17.61 | 63,800 |
| 2017-08-10 | $17.71 | $17.92 | $17.58 | $17.58 | $17.58 | 48,635 |
| 2017-08-09 | $17.70 | $18.03 | $17.59 | $17.90 | $17.90 | 56,913 |
| 2017-08-08 | $17.96 | $18.11 | $17.90 | $17.98 | $17.98 | 42,323 |
| 2017-08-07 | $18.01 | $18.19 | $18.01 | $18.08 | $18.08 | 34,104 |
| 2017-08-04 | $18.01 | $18.01 | $17.63 | $17.94 | $17.94 | 47,164 |
| 2017-08-03 | $18.43 | $18.43 | $17.97 | $18.32 | $18.32 | 79,937 |
| 2017-08-02 | $18.01 | $18.38 | $17.98 | $18.11 | $18.11 | 47,940 |
| 2017-08-01 | $18.08 | $18.74 | $18.01 | $18.45 | $18.45 | 43,457 |
| 2017-07-31 | $18.50 | $18.50 | $17.89 | $18.23 | $18.23 | 57,820 |
| 2017-07-28 | $18.58 | $18.58 | $18.13 | $18.39 | $18.39 | 47,128 |
| 2017-07-27 | $18.35 | $18.35 | $18.03 | $18.17 | $18.17 | 56,214 |
| 2017-07-26 | $17.90 | $18.07 | $17.72 | $18.02 | $18.02 | 84,148 |
| 2017-07-25 | $17.81 | $18.08 | $17.81 | $17.91 | $17.91 | 52,283 |
| 2017-07-24 | $17.87 | $18.23 | $17.87 | $18.10 | $18.10 | 44,389 |
| 2017-07-21 | $17.70 | $18.10 | $17.70 | $17.98 | $17.98 | 63,770 |
| 2017-07-20 | $18.15 | $18.19 | $17.78 | $18.02 | $18.02 | 48,393 |
| 2017-07-19 | $17.84 | $18.05 | $17.76 | $17.96 | $17.96 | 88,846 |
| 2017-07-18 | $17.85 | $17.99 | $17.83 | $17.90 | $17.90 | 108,370 |
| 2017-07-17 | $18.00 | $18.24 | $18.00 | $18.11 | $18.11 | 93,836 |
| 2017-07-14 | $17.77 | $18.32 | $17.77 | $18.12 | $18.12 | 31,454 |
| 2017-07-13 | $17.99 | $18.20 | $17.98 | $18.18 | $18.18 | 45,272 |
| 2017-07-12 | $17.89 | $18.11 | $17.77 | $18.11 | $18.11 | 58,891 |
| 2017-07-11 | $17.60 | $17.89 | $17.60 | $17.87 | $17.87 | 63,807 |
| 2017-07-10 | $17.59 | $17.89 | $17.59 | $17.85 | $17.85 | 46,990 |
| 2017-07-07 | $17.63 | $17.86 | $17.43 | $17.77 | $17.77 | 73,817 |
| 2017-07-06 | $18.10 | $18.12 | $18.06 | $18.10 | $18.10 | 52,206 |
| 2017-07-05 | $18.25 | $18.25 | $18.00 | $18.14 | $18.14 | 36,234 |
| 2017-07-03 | $18.59 | $18.61 | $18.49 | $18.55 | $18.55 | 44,003 |
| 2017-06-30 | $18.59 | $18.72 | $18.56 | $18.68 | $18.68 | 45,393 |
| 2017-06-29 | $18.58 | $18.66 | $18.37 | $18.58 | $18.58 | 58,175 |
| 2017-06-28 | $18.70 | $18.84 | $18.67 | $18.84 | $18.84 | 59,118 |
| 2017-06-27 | $18.56 | $18.59 | $18.48 | $18.50 | $18.50 | 38,400 |
| 2017-06-26 | $18.74 | $18.80 | $18.64 | $18.66 | $18.66 | 87,900 |
| 2017-06-23 | $18.50 | $18.75 | $18.50 | $18.73 | $18.73 | 54,000 |
| 2017-06-22 | $18.62 | $18.92 | $18.62 | $18.90 | $18.90 | 50,600 |
| 2017-06-21 | $18.94 | $19.01 | $18.93 | $19.01 | $19.01 | 33,700 |
| 2017-06-20 | $18.93 | $19.19 | $18.93 | $19.13 | $19.13 | 38,800 |
| 2017-06-19 | $19.32 | $19.47 | $19.32 | $19.45 | $19.45 | 73,300 |
| 2017-06-16 | $19.28 | $19.36 | $19.22 | $19.26 | $19.26 | 119,900 |
| 2017-06-15 | $19.38 | $19.45 | $19.27 | $19.45 | $19.45 | 51,200 |
| 2017-06-14 | $19.65 | $19.69 | $19.58 | $19.61 | $19.61 | 74,473 |
| 2017-06-13 | $19.53 | $19.59 | $19.44 | $19.59 | $19.59 | 40,761 |
| 2017-06-12 | $18.91 | $18.96 | $18.75 | $18.96 | $18.96 | 50,610 |
| 2017-06-09 | $18.87 | $18.97 | $18.81 | $18.96 | $18.96 | 64,877 |
| 2017-06-08 | $18.94 | $18.99 | $18.89 | $18.94 | $18.94 | 54,445 |
| 2017-06-07 | $19.00 | $19.35 | $19.00 | $19.30 | $19.30 | 56,739 |
| 2017-06-06 | $19.50 | $19.75 | $19.40 | $19.64 | $19.64 | 67,758 |
| 2017-06-05 | $19.20 | $19.31 | $19.20 | $19.29 | $19.29 | 42,946 |
| 2017-06-02 | $19.63 | $19.63 | $19.31 | $19.60 | $19.60 | 38,811 |
| 2017-06-01 | $18.80 | $19.12 | $18.80 | $19.12 | $19.12 | 44,090 |
| 2017-05-31 | $18.77 | $18.79 | $18.61 | $18.73 | $18.73 | 53,004 |
| 2017-05-30 | $18.81 | $18.81 | $18.36 | $18.66 | $18.66 | 64,450 |
| 2017-05-26 | $18.55 | $18.97 | $18.55 | $18.80 | $18.80 | 41,462 |
| 2017-05-25 | $18.60 | $19.00 | $18.60 | $18.81 | $18.81 | 61,349 |
| 2017-05-24 | $18.44 | $18.79 | $18.44 | $18.56 | $18.56 | 41,617 |
| 2017-05-23 | $18.53 | $18.76 | $18.53 | $18.71 | $18.71 | 61,455 |
| 2017-05-22 | $18.42 | $18.83 | $18.42 | $18.63 | $18.63 | 56,770 |
| 2017-05-19 | $18.37 | $18.52 | $18.37 | $18.43 | $18.43 | 69,208 |
| 2017-05-18 | $18.39 | $18.50 | $18.39 | $18.50 | $18.50 | 72,324 |
| 2017-05-17 | $18.39 | $18.50 | $18.39 | $18.42 | $18.42 | 63,412 |
| 2017-05-16 | $18.46 | $18.54 | $18.37 | $18.44 | $18.44 | 56,890 |
| 2017-05-15 | $18.75 | $18.79 | $18.69 | $18.74 | $18.74 | 65,867 |
| 2017-05-12 | $18.24 | $18.27 | $18.22 | $18.23 | $18.23 | 136,354 |
| 2017-05-11 | $19.01 | $19.07 | $18.90 | $18.92 | $18.92 | 147,882 |
| 2017-05-10 | $19.78 | $19.78 | $19.41 | $19.57 | $19.57 | 57,095 |
| 2017-05-09 | $19.99 | $20.04 | $19.63 | $19.84 | $19.84 | 45,040 |
| 2017-05-08 | $20.08 | $20.13 | $20.06 | $20.10 | $20.10 | 125,987 |
| 2017-05-05 | $19.55 | $19.69 | $19.54 | $19.69 | $19.69 | 70,762 |
| 2017-05-04 | $19.53 | $19.55 | $19.52 | $19.54 | $19.54 | 56,559 |
| 2017-05-03 | $19.36 | $19.71 | $19.36 | $19.54 | $19.54 | 66,357 |
| 2017-05-02 | $19.42 | $19.54 | $19.37 | $19.53 | $19.53 | 124,576 |
| 2017-05-01 | $18.99 | $19.32 | $18.99 | $19.22 | $19.22 | 27,238 |
| 2017-04-28 | $19.15 | $19.18 | $19.11 | $19.17 | $19.17 | 30,617 |
| 2017-04-27 | $19.30 | $19.40 | $19.30 | $19.38 | $19.38 | 43,201 |
| 2017-04-26 | $19.32 | $19.35 | $19.22 | $19.26 | $19.26 | 33,446 |
| 2017-04-25 | $19.44 | $19.44 | $19.35 | $19.41 | $19.41 | 32,446 |
| 2017-04-24 | $19.23 | $19.27 | $19.18 | $19.24 | $19.24 | 30,802 |
| 2017-04-21 | $19.06 | $19.16 | $19.05 | $19.08 | $19.08 | 50,798 |
| 2017-04-20 | $18.76 | $18.89 | $18.76 | $18.86 | $18.86 | 38,017 |
| 2017-04-19 | $18.84 | $18.91 | $18.78 | $18.80 | $18.80 | 58,059 |
| 2017-04-18 | $19.09 | $19.14 | $19.03 | $19.12 | $19.12 | 53,840 |
| 2017-04-17 | $19.06 | $19.20 | $19.06 | $19.18 | $19.18 | 181,910 |
| 2017-04-13 | $18.42 | $18.47 | $18.37 | $18.41 | $18.41 | 70,266 |
| 2017-04-12 | $18.45 | $18.55 | $18.44 | $18.52 | $18.52 | 55,554 |
| 2017-04-11 | $18.40 | $18.49 | $18.36 | $18.44 | $18.44 | 65,149 |
| 2017-04-10 | $18.15 | $18.26 | $18.15 | $18.22 | $18.22 | 34,353 |
| 2017-04-07 | $18.32 | $18.45 | $18.32 | $18.33 | $18.33 | 40,157 |
| 2017-04-06 | $18.20 | $18.27 | $18.13 | $18.21 | $18.21 | 74,031 |
| 2017-04-05 | $18.47 | $18.57 | $18.43 | $18.46 | $18.46 | 56,149 |
| 2017-04-04 | $18.30 | $18.54 | $18.30 | $18.54 | $18.54 | 45,129 |
| 2017-04-03 | $18.01 | $18.41 | $18.01 | $18.36 | $18.36 | 38,900 |
| 2017-03-31 | $18.17 | $18.29 | $18.16 | $18.27 | $18.27 | 49,600 |
| 2017-03-30 | $18.54 | $18.54 | $18.35 | $18.35 | $18.35 | 47,900 |
| 2017-03-29 | $18.72 | $18.83 | $18.61 | $18.65 | $18.65 | 40,500 |
| 2017-03-28 | $18.83 | $19.00 | $18.67 | $18.81 | $18.81 | 33,800 |
| 2017-03-27 | $18.51 | $18.79 | $18.51 | $18.77 | $18.77 | 27,100 |
| 2017-03-24 | $18.88 | $19.12 | $18.88 | $19.03 | $19.03 | 40,000 |
| 2017-03-23 | $18.87 | $19.10 | $18.84 | $18.94 | $18.94 | 56,900 |
| 2017-03-22 | $18.88 | $18.96 | $18.73 | $18.89 | $18.89 | 44,300 |
| 2017-03-21 | $19.38 | $19.38 | $18.98 | $19.04 | $19.04 | 33,200 |
| 2017-03-20 | $19.10 | $19.29 | $19.10 | $19.18 | $19.18 | 50,500 |
| 2017-03-17 | $19.01 | $19.31 | $19.01 | $19.18 | $19.18 | 56,200 |
| 2017-03-16 | $19.26 | $19.37 | $19.09 | $19.12 | $19.12 | 39,700 |
| 2017-03-15 | $19.01 | $19.10 | $18.89 | $19.10 | $19.10 | 203,300 |
| 2017-03-14 | $19.07 | $19.18 | $18.96 | $19.04 | $19.04 | 29,400 |
| 2017-03-13 | $19.31 | $19.55 | $19.07 | $19.33 | $19.33 | 32,700 |
| 2017-03-10 | $19.13 | $19.34 | $18.93 | $19.18 | $19.18 | 37,100 |
| 2017-03-09 | $18.83 | $19.11 | $18.82 | $18.92 | $18.92 | 37,700 |
| 2017-03-08 | $19.17 | $19.37 | $18.99 | $19.09 | $19.09 | 55,400 |
| 2017-03-07 | $19.13 | $19.37 | $19.13 | $19.20 | $19.20 | 36,200 |
| 2017-03-06 | $19.13 | $19.39 | $19.12 | $19.28 | $19.28 | 33,800 |
| 2017-03-03 | $19.17 | $19.44 | $19.14 | $19.39 | $19.39 | 34,000 |
| 2017-03-02 | $19.38 | $19.67 | $19.38 | $19.43 | $19.43 | 37,200 |
| 2017-03-01 | $19.11 | $19.56 | $19.08 | $19.41 | $19.41 | 35,900 |
| 2017-02-28 | $19.53 | $19.80 | $19.45 | $19.45 | $19.45 | 47,600 |
| 2017-02-27 | $19.61 | $19.94 | $19.50 | $19.77 | $19.77 | 41,200 |
| 2017-02-24 | $19.71 | $20.06 | $19.71 | $19.90 | $19.90 | 37,900 |
| 2017-02-23 | $20.10 | $20.10 | $19.61 | $19.86 | $19.86 | 28,800 |
| 2017-02-22 | $19.50 | $19.82 | $19.50 | $19.77 | $19.77 | 64,400 |
| 2017-02-21 | $19.97 | $20.12 | $19.80 | $20.09 | $20.09 | 55,200 |
| 2017-02-17 | $19.77 | $20.03 | $19.50 | $19.88 | $19.88 | 32,200 |
| 2017-02-16 | $20.00 | $20.45 | $20.00 | $20.30 | $20.30 | 36,300 |
| 2017-02-15 | $19.76 | $20.16 | $19.75 | $20.08 | $20.08 | 32,200 |
| 2017-02-14 | $20.07 | $20.07 | $19.75 | $19.97 | $19.97 | 39,500 |
| 2017-02-13 | $19.91 | $20.32 | $19.91 | $20.25 | $20.25 | 33,600 |
| 2017-02-10 | $20.26 | $20.56 | $20.23 | $20.55 | $20.55 | 30,300 |
| 2017-02-09 | $20.08 | $20.08 | $19.60 | $19.94 | $19.94 | 29,000 |
| 2017-02-08 | $19.82 | $19.85 | $19.48 | $19.64 | $19.64 | 52,700 |
| 2017-02-07 | $19.37 | $19.75 | $19.28 | $19.50 | $19.50 | 44,200 |
| 2017-02-06 | $18.80 | $19.50 | $18.80 | $19.50 | $19.50 | 44,900 |
| 2017-02-03 | $18.91 | $19.34 | $18.91 | $19.25 | $19.25 | 54,100 |
| 2017-02-02 | $18.75 | $18.98 | $18.74 | $18.94 | $18.94 | 88,100 |
| 2017-02-01 | $19.07 | $19.24 | $18.89 | $19.04 | $19.04 | 161,743 |
| 2017-01-31 | $19.19 | $19.19 | $18.85 | $19.00 | $19.00 | 178,648 |
| 2017-01-30 | $18.98 | $19.18 | $18.77 | $18.91 | $18.91 | 96,160 |
| 2017-01-27 | $19.51 | $19.56 | $19.06 | $19.33 | $19.33 | 125,652 |
| 2017-01-26 | $19.27 | $19.50 | $19.25 | $19.38 | $19.38 | 56,823 |
| 2017-01-25 | $19.47 | $19.47 | $18.98 | $19.40 | $19.40 | 49,214 |
| 2017-01-24 | $19.08 | $19.45 | $19.08 | $19.38 | $19.38 | 50,264 |
| 2017-01-23 | $19.05 | $19.46 | $19.05 | $19.44 | $19.44 | 82,267 |
| 2017-01-20 | $19.60 | $19.80 | $19.43 | $19.61 | $19.61 | 45,532 |
| 2017-01-19 | $19.39 | $20.19 | $19.39 | $19.57 | $19.57 | 94,541 |
| 2017-01-18 | $19.39 | $19.88 | $19.39 | $19.58 | $19.58 | 50,589 |
| 2017-01-17 | $20.09 | $20.09 | $19.57 | $19.84 | $19.84 | 129,963 |
| 2017-01-13 | $20.01 | $20.52 | $20.01 | $20.45 | $20.45 | 98,470 |
| 2017-01-12 | $19.99 | $20.50 | $19.99 | $20.28 | $20.28 | 51,789 |
| 2017-01-11 | $20.03 | $20.22 | $19.83 | $19.98 | $19.98 | 23,316 |
| 2017-01-10 | $20.49 | $20.62 | $20.30 | $20.36 | $20.36 | 33,722 |
| 2017-01-09 | $20.54 | $20.82 | $20.26 | $20.53 | $20.53 | 88,261 |
| 2017-01-06 | $20.24 | $20.59 | $20.24 | $20.54 | $20.54 | 44,771 |
| 2017-01-05 | $20.48 | $20.76 | $20.19 | $20.49 | $20.49 | 60,582 |
| 2017-01-04 | $20.09 | $20.50 | $20.09 | $20.44 | $20.44 | 60,558 |
| 2017-01-03 | $19.57 | $20.04 | $19.57 | $19.95 | $19.95 | 80,373 |
| 2016-12-30 | $19.75 | $20.33 | $19.75 | $19.93 | $19.93 | 55,799 |
| 2016-12-29 | $19.79 | $19.85 | $19.75 | $19.79 | $19.79 | 43,998 |
| 2016-12-28 | $19.78 | $20.06 | $19.75 | $19.85 | $19.85 | 55,130 |
| 2016-12-27 | $19.54 | $20.11 | $19.54 | $19.85 | $19.85 | 49,594 |
| 2016-12-23 | $19.82 | $20.05 | $19.82 | $20.04 | $20.04 | 69,932 |
| 2016-12-22 | $19.80 | $20.03 | $19.74 | $20.00 | $20.00 | 176,095 |
| 2016-12-21 | $19.99 | $20.20 | $19.70 | $19.93 | $19.93 | 70,854 |
| 2016-12-20 | $20.18 | $20.49 | $19.87 | $20.19 | $20.19 | 91,953 |
| 2016-12-19 | $19.57 | $19.96 | $19.57 | $19.90 | $19.90 | 97,421 |
| 2016-12-16 | $19.78 | $20.04 | $19.50 | $19.69 | $19.69 | 81,203 |
| 2016-12-15 | $20.09 | $20.38 | $19.98 | $20.10 | $20.10 | 68,041 |
| 2016-12-14 | $20.38 | $20.55 | $20.21 | $20.21 | $20.21 | 78,140 |
| 2016-12-13 | $20.94 | $20.98 | $20.72 | $20.78 | $20.78 | 68,484 |
| 2016-12-12 | $20.73 | $21.03 | $20.69 | $20.92 | $20.92 | 62,840 |
| 2016-12-09 | $20.66 | $21.01 | $20.64 | $20.95 | $20.95 | 56,560 |
| 2016-12-08 | $20.49 | $20.84 | $20.48 | $20.76 | $20.76 | 54,540 |
| 2016-12-07 | $20.05 | $20.52 | $20.05 | $20.50 | $20.50 | 43,388 |
| 2016-12-06 | $19.97 | $20.34 | $19.96 | $20.27 | $20.27 | 66,208 |
| 2016-12-05 | $20.13 | $20.37 | $19.87 | $20.18 | $20.18 | 64,192 |
| 2016-12-02 | $19.95 | $20.43 | $19.95 | $20.27 | $20.27 | 56,992 |
| 2016-12-01 | $20.67 | $20.67 | $20.17 | $20.39 | $20.39 | 52,806 |
| 2016-11-30 | $20.35 | $20.49 | $20.21 | $20.40 | $20.40 | 51,991 |
| 2016-11-29 | $19.83 | $20.22 | $19.83 | $20.15 | $20.15 | 73,219 |
| 2016-11-28 | $20.22 | $20.22 | $19.62 | $19.94 | $19.94 | 48,707 |
| 2016-11-25 | $20.15 | $20.15 | $19.51 | $19.75 | $19.75 | 35,657 |
| 2016-11-23 | $19.96 | $19.98 | $19.80 | $19.92 | $19.92 | 66,411 |
| 2016-11-22 | $19.71 | $19.98 | $19.68 | $19.97 | $19.97 | 90,040 |
| 2016-11-21 | $19.50 | $20.10 | $19.50 | $19.83 | $19.83 | 72,190 |
| 2016-11-18 | $19.51 | $19.64 | $19.36 | $19.39 | $19.39 | 65,551 |
| 2016-11-17 | $19.53 | $20.07 | $19.53 | $20.00 | $20.00 | 75,462 |
| 2016-11-16 | $19.75 | $20.02 | $19.44 | $19.79 | $19.79 | 85,499 |
| 2016-11-15 | $20.02 | $20.57 | $20.01 | $20.48 | $20.48 | 68,150 |
| 2016-11-14 | $20.24 | $20.78 | $20.24 | $20.54 | $20.54 | 72,203 |
| 2016-11-11 | $20.28 | $20.70 | $20.28 | $20.50 | $20.50 | 31,991 |
| 2016-11-10 | $20.18 | $20.70 | $20.18 | $20.44 | $20.44 | 46,330 |
| 2016-11-09 | $20.16 | $20.25 | $19.59 | $20.14 | $20.14 | 29,042 |
| 2016-11-08 | $19.91 | $20.34 | $19.91 | $20.17 | $20.17 | 46,483 |
| 2016-11-07 | $19.99 | $20.59 | $19.99 | $20.56 | $20.56 | 57,137 |
| 2016-11-04 | $20.22 | $20.22 | $19.82 | $19.91 | $19.91 | 49,600 |
| 2016-11-03 | $19.94 | $20.25 | $19.94 | $20.20 | $20.20 | 79,665 |
| 2016-11-02 | $20.21 | $20.44 | $20.10 | $20.25 | $20.25 | 92,393 |
| 2016-11-01 | $20.16 | $20.28 | $20.04 | $20.12 | $20.12 | 62,456 |
| 2016-10-31 | $20.11 | $20.11 | $19.90 | $19.97 | $19.97 | 61,995 |
| 2016-10-28 | $19.69 | $19.98 | $19.68 | $19.81 | $19.81 | 33,607 |
| 2016-10-27 | $19.80 | $20.00 | $19.80 | $19.92 | $19.92 | 34,897 |
| 2016-10-26 | $19.38 | $19.52 | $19.20 | $19.42 | $19.42 | 34,406 |
| 2016-10-25 | $19.13 | $19.25 | $19.01 | $19.15 | $19.15 | 52,039 |
| 2016-10-24 | $19.43 | $19.64 | $19.22 | $19.27 | $19.27 | 50,760 |
| 2016-10-21 | $19.08 | $19.49 | $19.08 | $19.39 | $19.39 | 65,682 |
| 2016-10-20 | $19.14 | $19.35 | $18.94 | $19.19 | $19.19 | 78,256 |
| 2016-10-19 | $18.34 | $18.58 | $18.34 | $18.47 | $18.47 | 22,294 |
| 2016-10-18 | $18.42 | $18.42 | $18.25 | $18.36 | $18.36 | 130,671 |
| 2016-10-17 | $17.83 | $18.04 | $17.83 | $18.02 | $18.02 | 46,919 |
| 2016-10-14 | $17.90 | $17.93 | $17.75 | $17.80 | $17.80 | 33,102 |
| 2016-10-13 | $17.91 | $17.95 | $17.81 | $17.88 | $17.88 | 47,420 |
| 2016-10-12 | $17.94 | $18.01 | $17.83 | $17.85 | $17.85 | 40,423 |
| 2016-10-11 | $17.81 | $17.92 | $17.81 | $17.81 | $17.81 | 38,535 |
| 2016-10-10 | $17.97 | $18.32 | $17.97 | $18.18 | $18.18 | 25,967 |
| 2016-10-07 | $18.14 | $18.34 | $17.92 | $18.10 | $18.10 | 28,252 |
| 2016-10-06 | $17.91 | $18.23 | $17.91 | $18.12 | $18.12 | 24,224 |
| 2016-10-05 | $17.98 | $18.25 | $17.98 | $18.22 | $18.22 | 43,390 |
| 2016-10-04 | $18.18 | $18.47 | $18.18 | $18.18 | $18.18 | 38,217 |
| 2016-10-03 | $18.36 | $18.50 | $18.26 | $18.35 | $18.35 | 92,416 |
| 2016-09-30 | $18.49 | $18.81 | $18.45 | $18.72 | $18.72 | 37,726 |
| 2016-09-29 | $18.11 | $18.41 | $18.10 | $18.19 | $18.19 | 331,621 |
| 2016-09-28 | $18.29 | $18.49 | $18.09 | $18.35 | $18.35 | 47,139 |
| 2016-09-27 | $18.18 | $18.43 | $18.18 | $18.42 | $18.42 | 105,845 |
| 2016-09-26 | $17.97 | $18.23 | $17.97 | $18.06 | $17.98 | 39,956 |
| 2016-09-23 | $18.68 | $18.68 | $18.50 | $18.60 | $18.52 | 28,008 |
| 2016-09-22 | $19.21 | $19.45 | $19.21 | $19.30 | $19.21 | 24,784 |
| 2016-09-21 | $18.83 | $19.16 | $18.83 | $19.12 | $19.04 | 134,839 |
| 2016-09-20 | $18.39 | $18.39 | $18.25 | $18.33 | $18.25 | 59,047 |
| 2016-09-19 | $18.19 | $18.27 | $18.04 | $18.14 | $18.06 | 24,319 |
| 2016-09-16 | $17.84 | $18.26 | $17.84 | $18.06 | $17.98 | 38,893 |
| 2016-09-15 | $18.38 | $18.65 | $18.14 | $18.65 | $18.57 | 101,309 |
| 2016-09-14 | $18.58 | $18.65 | $18.33 | $18.44 | $18.36 | 75,960 |
| 2016-09-13 | $18.78 | $18.94 | $18.71 | $18.86 | $18.78 | 41,417 |
| 2016-09-12 | $18.70 | $19.11 | $18.70 | $19.11 | $19.03 | 52,369 |
| 2016-09-09 | $19.05 | $19.13 | $18.92 | $18.95 | $18.87 | 42,931 |
| 2016-09-08 | $19.32 | $19.32 | $19.08 | $19.22 | $19.13 | 798,320 |
| 2016-09-07 | $19.17 | $19.45 | $19.16 | $19.24 | $19.16 | 80,291 |
| 2016-09-06 | $18.67 | $18.94 | $18.67 | $18.91 | $18.82 | 34,384 |
| 2016-09-02 | $19.04 | $19.12 | $18.92 | $19.06 | $18.98 | 32,357 |
| 2016-09-01 | $18.78 | $18.91 | $18.77 | $18.84 | $18.76 | 42,413 |
| 2016-08-31 | $19.04 | $19.04 | $18.78 | $18.89 | $18.80 | 51,197 |
| 2016-08-30 | $19.22 | $19.30 | $19.16 | $19.23 | $19.15 | 64,412 |
| 2016-08-29 | $19.25 | $19.30 | $19.20 | $19.27 | $19.19 | 53,884 |
| 2016-08-26 | $19.21 | $19.30 | $19.10 | $19.21 | $19.13 | 72,031 |
| 2016-08-25 | $19.22 | $19.45 | $19.22 | $19.33 | $19.25 | 42,191 |
| 2016-08-24 | $19.37 | $19.49 | $19.37 | $19.38 | $19.30 | 35,479 |
| 2016-08-23 | $19.80 | $19.86 | $19.68 | $19.77 | $19.69 | 46,109 |
| 2016-08-22 | $19.43 | $19.47 | $19.24 | $19.45 | $19.36 | 52,590 |
| 2016-08-19 | $19.27 | $19.52 | $19.25 | $19.47 | $19.39 | 46,523 |
| 2016-08-18 | $19.21 | $19.46 | $19.21 | $19.46 | $19.38 | 65,705 |
| 2016-08-17 | $19.26 | $19.38 | $19.12 | $19.29 | $19.21 | 44,538 |
| 2016-08-16 | $19.32 | $19.54 | $19.32 | $19.49 | $19.41 | 27,941 |
| 2016-08-15 | $19.72 | $20.00 | $19.72 | $19.89 | $19.81 | 46,423 |
| 2016-08-12 | $19.57 | $19.67 | $19.46 | $19.52 | $19.44 | 45,542 |
| 2016-08-11 | $19.40 | $19.51 | $19.28 | $19.48 | $19.39 | 35,350 |
| 2016-08-10 | $19.25 | $19.44 | $19.25 | $19.35 | $19.26 | 50,682 |
| 2016-08-09 | $19.31 | $19.55 | $19.27 | $19.48 | $19.40 | 38,617 |
| 2016-08-08 | $19.39 | $19.67 | $19.37 | $19.50 | $19.41 | 45,592 |
| 2016-08-05 | $18.95 | $19.09 | $18.69 | $19.01 | $18.92 | 51,600 |
| 2016-08-04 | $18.85 | $19.40 | $18.85 | $19.36 | $19.28 | 34,164 |
| 2016-08-03 | $18.46 | $18.70 | $18.17 | $18.48 | $18.40 | 70,883 |
| 2016-08-02 | $18.95 | $19.15 | $18.77 | $18.89 | $18.81 | 63,842 |
| 2016-08-01 | $19.42 | $19.42 | $18.91 | $19.13 | $19.05 | 44,884 |
| 2016-07-29 | $18.66 | $18.66 | $18.52 | $18.62 | $18.54 | 32,461 |
| 2016-07-28 | $18.53 | $18.99 | $18.53 | $18.91 | $18.82 | 44,459 |
| 2016-07-27 | $18.71 | $19.10 | $18.66 | $18.90 | $18.82 | 39,770 |
| 2016-07-26 | $19.08 | $19.08 | $18.71 | $18.77 | $18.69 | 67,421 |
| 2016-07-25 | $18.57 | $18.76 | $18.57 | $18.71 | $18.63 | 33,788 |
| 2016-07-22 | $18.63 | $18.76 | $18.44 | $18.70 | $18.62 | 39,345 |
| 2016-07-21 | $18.89 | $18.89 | $18.38 | $18.58 | $18.50 | 52,054 |
| 2016-07-20 | $18.57 | $18.75 | $18.39 | $18.71 | $18.63 | 63,909 |
| 2016-07-19 | $18.11 | $18.25 | $18.04 | $18.11 | $18.03 | 83,306 |
| 2016-07-18 | $17.98 | $18.32 | $17.98 | $18.26 | $18.18 | 83,126 |
| 2016-07-15 | $18.22 | $18.50 | $18.11 | $18.18 | $18.10 | 92,426 |
| 2016-07-14 | $18.41 | $18.45 | $18.08 | $18.23 | $18.15 | 38,587 |
| 2016-07-13 | $18.05 | $18.37 | $18.05 | $18.24 | $18.16 | 75,148 |
| 2016-07-12 | $18.26 | $18.44 | $18.03 | $18.38 | $18.30 | 66,530 |
| 2016-07-11 | $17.47 | $17.88 | $17.47 | $17.79 | $17.71 | 42,654 |
| 2016-07-08 | $17.10 | $17.51 | $17.10 | $17.48 | $17.41 | 53,059 |
| 2016-07-07 | $17.73 | $17.91 | $17.55 | $17.82 | $17.74 | 56,193 |
| 2016-07-06 | $18.00 | $18.03 | $17.78 | $18.03 | $17.95 | 55,929 |
| 2016-07-05 | $18.30 | $18.31 | $18.12 | $18.17 | $18.09 | 49,769 |
| 2016-07-01 | $18.03 | $18.27 | $18.03 | $18.18 | $18.10 | 92,355 |
| 2016-06-30 | $18.14 | $18.35 | $18.04 | $18.27 | $18.19 | 44,148 |
| 2016-06-29 | $18.26 | $18.50 | $18.24 | $18.48 | $18.40 | 182,602 |
| 2016-06-28 | $18.05 | $18.23 | $17.88 | $18.19 | $18.11 | 215,367 |
| 2016-06-27 | $17.69 | $17.93 | $17.58 | $17.75 | $17.67 | 302,487 |
| 2016-06-24 | $17.82 | $18.35 | $17.68 | $18.14 | $18.06 | 151,843 |
| 2016-06-23 | $18.22 | $18.45 | $18.22 | $18.39 | $18.31 | 80,313 |
| 2016-06-22 | $18.01 | $18.19 | $17.98 | $18.08 | $18.00 | 53,362 |
| 2016-06-21 | $18.67 | $18.67 | $18.36 | $18.39 | $18.31 | 64,680 |
| 2016-06-20 | $18.61 | $18.61 | $18.23 | $18.36 | $18.28 | 80,844 |
| 2016-06-17 | $17.81 | $17.91 | $17.65 | $17.82 | $17.74 | 56,709 |
| 2016-06-16 | $18.00 | $18.22 | $17.89 | $18.20 | $18.12 | 92,562 |
| 2016-06-15 | $18.50 | $18.60 | $18.35 | $18.42 | $18.34 | 138,141 |
| 2016-06-14 | $18.34 | $18.35 | $18.18 | $18.30 | $18.22 | 73,989 |
| 2016-06-13 | $18.46 | $18.61 | $18.37 | $18.44 | $18.36 | 55,001 |
| 2016-06-10 | $18.68 | $18.71 | $18.51 | $18.59 | $18.51 | 36,320 |
| 2016-06-09 | $18.95 | $19.12 | $18.80 | $18.94 | $18.86 | 56,620 |
| 2016-06-08 | $18.97 | $19.20 | $18.97 | $19.06 | $18.98 | 45,437 |
| 2016-06-07 | $18.96 | $19.01 | $18.93 | $18.96 | $18.87 | 39,537 |
| 2016-06-06 | $18.84 | $18.96 | $18.79 | $18.91 | $18.83 | 36,756 |
| 2016-06-03 | $18.81 | $18.85 | $18.61 | $18.77 | $18.69 | 50,836 |
| 2016-06-02 | $18.70 | $18.80 | $18.61 | $18.76 | $18.68 | 113,290 |
| 2016-06-01 | $18.75 | $19.12 | $18.75 | $18.92 | $18.84 | 76,019 |
| 2016-05-31 | $19.07 | $19.26 | $19.05 | $19.15 | $19.07 | 56,453 |
| 2016-05-27 | $18.98 | $19.34 | $18.88 | $19.01 | $18.93 | 36,676 |
| 2016-05-26 | $19.36 | $19.48 | $19.20 | $19.30 | $19.22 | 763,410 |
| 2016-05-25 | $19.26 | $19.45 | $19.08 | $19.36 | $19.28 | 40,889 |
| 2016-05-24 | $19.05 | $19.42 | $19.05 | $19.40 | $19.32 | 47,601 |
| 2016-05-23 | $19.06 | $19.46 | $19.06 | $19.24 | $19.15 | 39,010 |
| 2016-05-20 | $19.26 | $19.43 | $19.06 | $19.29 | $19.21 | 42,549 |
| 2016-05-19 | $18.88 | $19.22 | $18.83 | $19.10 | $19.02 | 35,322 |
| 2016-05-18 | $19.56 | $19.59 | $19.16 | $19.50 | $19.42 | 40,573 |
| 2016-05-17 | $19.12 | $19.37 | $19.12 | $19.16 | $19.08 | 41,274 |
| 2016-05-16 | $18.92 | $19.35 | $18.92 | $19.35 | $19.27 | 57,313 |
| 2016-05-13 | $19.15 | $19.38 | $19.15 | $19.29 | $19.20 | 47,007 |
| 2016-05-12 | $19.90 | $19.95 | $19.42 | $19.53 | $19.45 | 36,217 |
| 2016-05-11 | $19.32 | $20.40 | $19.32 | $20.24 | $20.15 | 61,255 |
| 2016-05-10 | $19.79 | $20.02 | $19.71 | $20.02 | $19.93 | 62,427 |
| 2016-05-09 | $19.34 | $19.78 | $19.34 | $19.52 | $19.43 | 77,491 |
| 2016-05-06 | $19.20 | $19.82 | $19.16 | $19.67 | $19.59 | 76,074 |
| 2016-05-05 | $19.28 | $19.40 | $19.15 | $19.28 | $19.20 | 49,638 |
| 2016-05-04 | $19.20 | $19.50 | $19.15 | $19.22 | $19.14 | 55,370 |
| 2016-05-03 | $18.95 | $19.34 | $18.95 | $19.29 | $19.21 | 89,241 |
| 2016-05-02 | $19.14 | $19.52 | $19.14 | $19.48 | $19.40 | 44,359 |
| 2016-04-29 | $19.10 | $19.47 | $18.72 | $19.06 | $18.98 | 81,573 |
| 2016-04-28 | $19.38 | $19.59 | $19.01 | $19.24 | $19.16 | 50,691 |
| 2016-04-27 | $20.23 | $20.41 | $20.07 | $20.20 | $20.11 | 28,283 |
| 2016-04-26 | $20.33 | $20.55 | $20.25 | $20.32 | $20.23 | 36,062 |
| 2016-04-25 | $20.42 | $20.69 | $20.42 | $20.60 | $20.51 | 44,889 |
| 2016-04-22 | $20.51 | $20.72 | $20.30 | $20.65 | $20.56 | 111,197 |
| 2016-04-21 | $20.07 | $20.48 | $20.07 | $20.16 | $20.07 | 36,026 |
| 2016-04-20 | $20.01 | $20.01 | $19.54 | $19.79 | $19.71 | 114,330 |
| 2016-04-19 | $19.37 | $19.69 | $19.37 | $19.44 | $19.36 | 66,870 |
| 2016-04-18 | $19.40 | $19.48 | $18.96 | $19.45 | $19.37 | 59,685 |
| 2016-04-15 | $19.36 | $19.41 | $19.25 | $19.33 | $19.24 | 49,853 |
| 2016-04-14 | $19.61 | $19.78 | $19.44 | $19.50 | $19.42 | 55,683 |
| 2016-04-13 | $18.93 | $19.45 | $18.93 | $19.31 | $19.23 | 205,312 |
| 2016-04-12 | $18.76 | $18.90 | $18.66 | $18.84 | $18.76 | 91,001 |
| 2016-04-11 | $18.55 | $18.76 | $18.32 | $18.48 | $18.40 | 53,927 |
| 2016-04-08 | $18.42 | $18.68 | $18.42 | $18.50 | $18.42 | 46,034 |
| 2016-04-07 | $18.34 | $18.38 | $18.05 | $18.09 | $18.01 | 49,972 |
| 2016-04-06 | $18.08 | $18.32 | $18.03 | $18.32 | $18.24 | 66,702 |
| 2016-04-05 | $18.24 | $18.24 | $18.03 | $18.08 | $18.00 | 854,006 |
| 2016-04-04 | $18.35 | $18.49 | $18.13 | $18.30 | $18.22 | 66,751 |
| 2016-04-01 | $18.09 | $18.35 | $18.05 | $18.30 | $18.22 | 56,162 |
| 2016-03-31 | $18.50 | $18.65 | $18.50 | $18.51 | $18.43 | 51,976 |
| 2016-03-30 | $18.55 | $19.11 | $18.55 | $18.87 | $18.78 | 74,771 |
| 2016-03-29 | $18.70 | $19.07 | $18.63 | $19.07 | $18.99 | 84,798 |
| 2016-03-28 | $18.32 | $18.89 | $18.26 | $18.46 | $18.38 | 88,708 |
| 2016-03-24 | $18.82 | $19.05 | $18.66 | $18.87 | $18.70 | 60,366 |
| 2016-03-23 | $19.18 | $19.51 | $19.18 | $19.32 | $19.14 | 62,564 |
| 2016-03-22 | $19.12 | $19.50 | $19.12 | $19.36 | $19.19 | 77,026 |
| 2016-03-21 | $19.66 | $19.66 | $18.90 | $19.18 | $19.01 | 63,832 |
| 2016-03-18 | $18.91 | $19.34 | $18.91 | $19.19 | $19.02 | 52,209 |
| 2016-03-17 | $19.21 | $20.30 | $19.21 | $19.80 | $19.62 | 57,567 |
| 2016-03-16 | $18.61 | $19.04 | $18.61 | $18.95 | $18.78 | 99,630 |
| 2016-03-15 | $18.80 | $19.05 | $18.80 | $18.97 | $18.80 | 61,356 |
| 2016-03-14 | $19.11 | $19.54 | $19.11 | $19.31 | $19.14 | 78,491 |
| 2016-03-11 | $18.83 | $19.19 | $18.83 | $19.16 | $18.99 | 60,143 |
| 2016-03-10 | $18.95 | $18.95 | $18.40 | $18.59 | $18.42 | 72,371 |
| 2016-03-09 | $18.85 | $19.14 | $18.80 | $18.95 | $18.78 | 49,689 |
| 2016-03-08 | $19.17 | $19.22 | $18.86 | $18.90 | $18.73 | 119,092 |
| 2016-03-07 | $18.86 | $19.08 | $18.72 | $19.01 | $18.84 | 67,538 |
| 2016-03-04 | $19.24 | $19.48 | $19.21 | $19.30 | $19.13 | 79,119 |
| 2016-03-03 | $19.29 | $19.49 | $19.29 | $19.39 | $19.22 | 73,315 |
| 2016-03-02 | $19.15 | $19.36 | $19.15 | $19.36 | $19.19 | 61,171 |
| 2016-03-01 | $18.71 | $19.24 | $18.71 | $19.17 | $19.00 | 93,943 |
| 2016-02-29 | $18.33 | $18.70 | $18.33 | $18.60 | $18.43 | 65,881 |
| 2016-02-26 | $18.89 | $19.24 | $18.89 | $19.00 | $18.83 | 85,673 |
| 2016-02-25 | $18.79 | $19.15 | $18.79 | $19.07 | $18.90 | 55,848 |
| 2016-02-24 | $18.54 | $18.84 | $18.33 | $18.83 | $18.66 | 56,095 |
| 2016-02-23 | $18.50 | $18.61 | $18.29 | $18.43 | $18.27 | 75,742 |
| 2016-02-22 | $19.00 | $19.27 | $18.73 | $19.15 | $18.98 | 87,019 |
| 2016-02-19 | $19.16 | $19.16 | $18.85 | $18.98 | $18.81 | 49,451 |
| 2016-02-18 | $19.02 | $19.16 | $18.73 | $18.73 | $18.56 | 68,129 |
| 2016-02-17 | $18.82 | $19.09 | $18.76 | $19.00 | $18.83 | 74,895 |
| 2016-02-16 | $18.85 | $18.88 | $18.62 | $18.83 | $18.66 | 66,346 |
| 2016-02-12 | $17.57 | $18.13 | $17.57 | $18.10 | $17.94 | 66,476 |
| 2016-02-11 | $18.28 | $18.28 | $17.85 | $18.12 | $17.96 | 255,486 |
| 2016-02-10 | $18.28 | $18.64 | $18.20 | $18.25 | $18.09 | 68,704 |
| 2016-02-09 | $18.15 | $18.60 | $18.15 | $18.49 | $18.32 | 86,877 |
| 2016-02-08 | $19.30 | $19.30 | $18.80 | $19.08 | $18.91 | 243,772 |
| 2016-02-05 | $18.83 | $19.02 | $18.69 | $18.81 | $18.64 | 51,103 |
| 2016-02-04 | $19.69 | $19.80 | $19.45 | $19.66 | $19.48 | 58,852 |
| 2016-02-03 | $19.71 | $19.80 | $19.32 | $19.72 | $19.54 | 77,659 |
| 2016-02-02 | $19.42 | $19.56 | $19.19 | $19.25 | $19.08 | 68,037 |
| 2016-02-01 | $19.80 | $19.99 | $19.76 | $19.99 | $19.81 | 73,390 |
| 2016-01-29 | $19.67 | $19.98 | $19.46 | $19.89 | $19.71 | 112,859 |
| 2016-01-28 | $18.21 | $18.36 | $18.01 | $18.18 | $18.01 | 105,190 |
| 2016-01-27 | $18.32 | $18.51 | $18.16 | $18.20 | $18.04 | 59,270 |
| 2016-01-26 | $18.17 | $18.54 | $18.17 | $18.52 | $18.35 | 71,002 |
| 2016-01-25 | $18.13 | $18.50 | $18.13 | $18.24 | $18.08 | 103,580 |
| 2016-01-22 | $18.51 | $18.66 | $18.30 | $18.56 | $18.39 | 468,447 |
| 2016-01-21 | $17.50 | $17.91 | $17.50 | $17.87 | $17.71 | 96,257 |
| 2016-01-20 | $17.99 | $18.33 | $17.82 | $18.31 | $18.15 | 146,255 |
| 2016-01-19 | $19.19 | $19.49 | $19.11 | $19.29 | $19.11 | 116,834 |
| 2016-01-15 | $19.51 | $19.51 | $19.15 | $19.42 | $19.25 | 174,455 |
| 2016-01-14 | $19.83 | $19.99 | $19.65 | $19.93 | $19.75 | 65,503 |
| 2016-01-13 | $19.87 | $19.97 | $19.40 | $19.54 | $19.36 | 555,584 |
| 2016-01-12 | $19.68 | $20.08 | $19.68 | $19.83 | $19.65 | 95,353 |
| 2016-01-11 | $19.86 | $20.10 | $19.70 | $19.80 | $19.62 | 127,879 |
| 2016-01-08 | $19.76 | $20.08 | $19.67 | $19.83 | $19.65 | 77,762 |
| 2016-01-07 | $19.92 | $20.23 | $19.92 | $20.05 | $19.87 | 61,351 |
| 2016-01-06 | $20.12 | $20.52 | $20.12 | $20.48 | $20.29 | 46,563 |
| 2016-01-05 | $20.61 | $20.73 | $20.48 | $20.69 | $20.50 | 76,295 |
| 2016-01-04 | $20.33 | $20.47 | $20.24 | $20.40 | $20.22 | 78,230 |
| 2015-12-31 | $20.80 | $20.94 | $20.73 | $20.76 | $20.76 | 53,298 |
| 2015-12-30 | $20.97 | $20.97 | $20.74 | $20.89 | $20.89 | 43,051 |
| 2015-12-29 | $21.09 | $21.27 | $21.03 | $21.16 | $21.16 | 80,507 |
| 2015-12-28 | $20.67 | $20.83 | $20.67 | $20.82 | $20.82 | 81,501 |
| 2015-12-24 | $20.91 | $20.92 | $20.63 | $20.90 | $20.90 | 70,717 |
| 2015-12-23 | $21.08 | $21.23 | $20.90 | $21.19 | $21.19 | 101,468 |
| 2015-12-22 | $20.80 | $21.01 | $20.70 | $20.90 | $20.90 | 88,981 |
| 2015-12-21 | $21.04 | $21.04 | $20.67 | $20.80 | $20.80 | 89,501 |
| 2015-12-18 | $20.80 | $20.85 | $20.62 | $20.80 | $20.80 | 72,716 |
| 2015-12-17 | $21.06 | $21.21 | $20.92 | $20.92 | $20.92 | 73,903 |
| 2015-12-16 | $20.90 | $20.92 | $20.62 | $20.89 | $20.89 | 79,020 |
| 2015-12-15 | $20.16 | $20.49 | $20.16 | $20.40 | $20.40 | 203,289 |
| 2015-12-14 | $20.71 | $20.71 | $20.25 | $20.50 | $20.50 | 98,397 |
| 2015-12-11 | $20.22 | $20.46 | $20.10 | $20.14 | $20.14 | 76,009 |
| 2015-12-10 | $20.95 | $20.95 | $20.66 | $20.76 | $20.76 | 54,838 |
| 2015-12-09 | $20.78 | $20.81 | $20.54 | $20.69 | $20.69 | 106,919 |
| 2015-12-08 | $20.40 | $20.65 | $20.40 | $20.59 | $20.59 | 93,296 |
| 2015-12-07 | $20.69 | $20.84 | $20.69 | $20.84 | $20.84 | 66,448 |
| 2015-12-04 | $20.80 | $20.98 | $20.62 | $20.95 | $20.95 | 56,379 |
| 2015-12-03 | $21.33 | $21.36 | $21.00 | $21.06 | $21.06 | 49,078 |
| 2015-12-02 | $21.29 | $21.29 | $21.05 | $21.05 | $21.05 | 52,189 |
| 2015-12-01 | $21.25 | $21.63 | $21.25 | $21.45 | $21.45 | 67,956 |
| 2015-11-30 | $20.85 | $21.20 | $20.85 | $21.08 | $21.08 | 65,193 |
| 2015-11-27 | $21.41 | $21.82 | $21.41 | $21.48 | $21.48 | 24,424 |
| 2015-11-25 | $21.70 | $21.70 | $21.45 | $21.52 | $21.52 | 49,999 |
| 2015-11-24 | $21.61 | $21.79 | $21.57 | $21.72 | $21.72 | 58,112 |
| 2015-11-23 | $21.52 | $21.62 | $21.51 | $21.55 | $21.55 | 54,597 |
| 2015-11-20 | $21.55 | $21.70 | $21.55 | $21.63 | $21.63 | 49,903 |
| 2015-11-19 | $21.32 | $21.47 | $21.32 | $21.45 | $21.45 | 36,311 |
| 2015-11-18 | $21.23 | $21.55 | $21.23 | $21.53 | $21.53 | 68,660 |
| 2015-11-17 | $21.13 | $21.30 | $21.13 | $21.25 | $21.25 | 42,499 |
| 2015-11-16 | $21.04 | $21.07 | $20.76 | $21.03 | $21.03 | 77,855 |
| 2015-11-13 | $21.12 | $21.17 | $20.99 | $21.02 | $21.02 | 50,298 |
| 2015-11-12 | $20.90 | $21.16 | $20.90 | $21.03 | $21.03 | 67,125 |
| 2015-11-11 | $21.01 | $21.32 | $21.01 | $21.18 | $21.18 | 58,128 |
| 2015-11-10 | $20.55 | $20.80 | $20.55 | $20.75 | $20.75 | 67,214 |
| 2015-11-09 | $20.45 | $20.62 | $20.38 | $20.44 | $20.44 | 74,659 |
| 2015-11-06 | $20.62 | $20.72 | $20.58 | $20.66 | $20.66 | 56,644 |
| 2015-11-05 | $20.67 | $21.06 | $20.67 | $20.82 | $20.82 | 73,676 |
| 2015-11-04 | $20.45 | $20.71 | $20.45 | $20.70 | $20.70 | 50,800 |
| 2015-11-03 | $21.53 | $21.53 | $21.34 | $21.44 | $21.44 | 53,887 |
| 2015-11-02 | $21.40 | $21.45 | $21.07 | $21.43 | $21.43 | 34,221 |
| 2015-10-30 | $21.45 | $21.69 | $21.41 | $21.62 | $21.62 | 39,935 |
| 2015-10-29 | $21.06 | $21.34 | $21.06 | $21.33 | $21.33 | 43,990 |
| 2015-10-28 | $21.40 | $21.70 | $21.40 | $21.61 | $21.61 | 34,016 |
| 2015-10-27 | $21.30 | $21.55 | $21.30 | $21.44 | $21.44 | 25,653 |
| 2015-10-26 | $21.30 | $21.59 | $21.30 | $21.55 | $21.55 | 49,084 |
| 2015-10-23 | $21.84 | $22.21 | $21.84 | $22.16 | $22.16 | 78,274 |
| 2015-10-22 | $21.35 | $21.66 | $21.35 | $21.59 | $21.59 | 34,735 |
| 2015-10-21 | $21.19 | $21.47 | $21.18 | $21.21 | $21.21 | 31,055 |
| 2015-10-20 | $20.80 | $21.17 | $20.80 | $20.96 | $20.96 | 37,498 |
| 2015-10-19 | $21.09 | $21.46 | $21.09 | $21.43 | $21.43 | 32,867 |
| 2015-10-16 | $21.68 | $21.68 | $21.49 | $21.64 | $21.64 | 81,095 |
| 2015-10-15 | $21.30 | $21.62 | $21.30 | $21.58 | $21.58 | 42,498 |
| 2015-10-14 | $21.29 | $21.44 | $21.18 | $21.25 | $21.25 | 39,566 |
| 2015-10-13 | $21.19 | $21.69 | $21.14 | $21.39 | $21.39 | 29,864 |
| 2015-10-12 | $22.06 | $22.23 | $21.94 | $22.08 | $22.08 | 45,325 |
| 2015-10-09 | $22.22 | $22.22 | $21.85 | $22.15 | $22.15 | 30,233 |
| 2015-10-08 | $21.45 | $21.77 | $21.38 | $21.59 | $21.59 | 34,250 |
| 2015-10-07 | $21.06 | $21.40 | $21.00 | $21.16 | $21.16 | 39,996 |
| 2015-10-06 | $20.89 | $21.32 | $20.87 | $21.02 | $21.02 | 61,785 |
| 2015-10-05 | $21.06 | $21.36 | $21.06 | $21.35 | $21.35 | 38,334 |
| 2015-10-02 | $20.88 | $20.90 | $20.47 | $20.87 | $20.87 | 68,200 |
| 2015-10-01 | $21.19 | $21.20 | $20.95 | $21.10 | $21.10 | 37,396 |
| 2015-09-30 | $20.14 | $20.58 | $20.14 | $20.55 | $20.55 | 52,340 |
| 2015-09-29 | $20.44 | $20.44 | $20.10 | $20.22 | $20.22 | 54,568 |
| 2015-09-28 | $20.81 | $20.81 | $20.18 | $20.20 | $20.20 | 31,251 |
| 2015-09-25 | $20.58 | $21.00 | $20.44 | $20.61 | $20.61 | 27,034 |
| 2015-09-24 | $19.56 | $19.78 | $19.47 | $19.76 | $19.76 | 49,515 |
| 2015-09-23 | $19.65 | $19.99 | $19.51 | $19.61 | $19.61 | 54,006 |
| 2015-09-22 | $19.76 | $19.76 | $19.49 | $19.67 | $19.67 | 45,109 |
| 2015-09-21 | $20.04 | $20.04 | $19.84 | $19.95 | $19.95 | 26,787 |
| 2015-09-18 | $19.54 | $20.09 | $19.54 | $19.93 | $19.93 | 27,632 |
| 2015-09-17 | $20.27 | $20.81 | $20.27 | $20.50 | $20.50 | 41,532 |
| 2015-09-16 | $20.71 | $20.71 | $20.55 | $20.67 | $20.67 | 54,971 |
| 2015-09-15 | $20.60 | $20.81 | $20.30 | $20.68 | $20.68 | 278,954 |
| 2015-09-14 | $20.98 | $20.98 | $20.66 | $20.81 | $20.81 | 25,898 |
| 2015-09-11 | $20.55 | $20.76 | $20.55 | $20.73 | $20.73 | 58,157 |
| 2015-09-10 | $20.26 | $20.48 | $20.26 | $20.42 | $20.42 | 38,334 |
| 2015-09-09 | $20.67 | $20.79 | $20.36 | $20.40 | $20.40 | 37,792 |
| 2015-09-08 | $20.19 | $20.52 | $20.19 | $20.50 | $20.50 | 37,188 |
| 2015-09-04 | $20.00 | $20.41 | $20.00 | $20.23 | $20.23 | 35,255 |
| 2015-09-03 | $20.71 | $21.03 | $20.71 | $20.90 | $20.90 | 45,997 |
| 2015-09-02 | $20.63 | $20.91 | $20.63 | $20.88 | $20.88 | 43,947 |
| 2015-09-01 | $20.08 | $20.79 | $20.08 | $20.56 | $20.56 | 75,483 |
| 2015-08-31 | $21.44 | $21.56 | $21.38 | $21.44 | $21.44 | 63,374 |
| 2015-08-28 | $21.81 | $22.00 | $21.51 | $21.88 | $21.88 | 60,753 |
| 2015-08-27 | $21.66 | $21.95 | $21.58 | $21.92 | $21.92 | 43,943 |
| 2015-08-26 | $21.93 | $21.93 | $21.28 | $21.68 | $21.68 | 62,366 |
| 2015-08-25 | $21.44 | $22.11 | $21.18 | $21.40 | $21.40 | 78,569 |
| 2015-08-24 | $20.85 | $21.43 | $20.25 | $21.06 | $21.06 | 68,477 |
| 2015-08-21 | $22.84 | $22.84 | $22.19 | $22.28 | $22.28 | 97,911 |
| 2015-08-20 | $22.99 | $23.33 | $22.99 | $23.12 | $23.12 | 98,821 |
| 2015-08-19 | $23.18 | $23.48 | $23.18 | $23.42 | $23.42 | 71,575 |
Mitsubishi Estate Company Ltd (MITEY) News Headlines
Recent Mitsubishi Estate Company Ltd (MITEY) News
Similar Companies to Mitsubishi Estate Company Ltd (MITEY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |