MS&AD Insurance Group Holdings Inc (MSADY) Exchange: PINK
Data as of May 3, 2024
$27.17 ($0.45) 1.68%
MS&AD Insurance Group Holdings Inc - Daily Information
Click for more stock information on MS&AD Insurance Group Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $27.75 |
| Previous Close | $27.17 |
| High | $27.75 |
| Low | $26.48 |
| Adjusted Open | $27.75 |
| Previous Adjusted Close | $27.17 |
| Adjusted High | $27.75 |
| Adjusted Low | $26.48 |
About MS&AD Insurance Group Holdings Inc (MSADY)
MS&AD Insurance Group Holdings, Inc. is a Japan-based holding company. Through its subsidiaries and associated companies, the Company operates four business segments in both domestic and overseas markets. The Domestic Non-Life Insurance segment is engaged in non-life insurance businesses. The Domestic Life Insurance segment is engaged in the life insurance businesses. The Overseas segment is engaged in the overseas related businesses. The Financial Services and Risk-related Services segment is involved in two divisions. The financial services division is engaged in the asset management, financial security, 401 k, alternative risk transfer (ART), personal loan and venture capital businesses. The risk related services division is engaged in the risk management, nursing care and asset evaluation businesses, among others. As of March 31, 2012, the Company had 118 subsidiaries and 30 associated companies.
Invest in MS&AD Insurance Group Holdings Inc (MSADY)
Historical Stock Data for MS&AD Insurance Group Holdings Inc (MSADY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $27.75 | $27.75 | $26.48 | $27.17 | $27.17 | 30,419 |
| 2024-03-07 | $25.65 | $27.16 | $25.65 | $26.72 | $26.72 | 99,524 |
| 2024-03-06 | $25.69 | $25.79 | $25.63 | $25.70 | $25.70 | 22,803 |
| 2024-03-05 | $24.40 | $25.25 | $24.40 | $25.16 | $25.16 | 23,774 |
| 2024-03-04 | $25.59 | $25.59 | $25.18 | $25.22 | $25.22 | 23,567 |
| 2024-03-01 | $25.66 | $25.66 | $24.90 | $25.03 | $25.03 | 167,704 |
| 2024-02-29 | $25.11 | $25.30 | $25.11 | $25.23 | $25.23 | 76,434 |
| 2024-02-28 | $24.10 | $25.05 | $23.95 | $25.05 | $25.05 | 84,695 |
| 2024-02-27 | $23.49 | $24.16 | $23.49 | $23.57 | $23.57 | 175,714 |
| 2024-02-26 | $23.89 | $23.89 | $23.42 | $23.81 | $23.81 | 368,607 |
| 2024-02-23 | $24.75 | $24.75 | $23.79 | $23.86 | $23.86 | 373,398 |
| 2024-02-22 | $23.88 | $23.89 | $23.72 | $23.81 | $23.81 | 144,465 |
| 2024-02-21 | $24.12 | $24.12 | $23.27 | $24.09 | $24.09 | 68,697 |
| 2024-02-20 | $25.10 | $25.10 | $24.29 | $24.39 | $24.39 | 145,223 |
| 2024-02-16 | $24.65 | $24.83 | $24.25 | $24.83 | $24.83 | 187,007 |
| 2024-02-15 | $24.92 | $25.06 | $24.88 | $24.94 | $24.94 | 211,654 |
| 2024-02-14 | $22.59 | $22.59 | $22.05 | $22.15 | $22.15 | 337,324 |
| 2024-02-13 | $22.78 | $22.78 | $21.71 | $21.75 | $21.75 | 133,374 |
| 2024-02-12 | $20.11 | $20.50 | $20.11 | $20.21 | $20.21 | 45,325 |
| 2024-02-09 | $19.98 | $20.14 | $19.94 | $20.12 | $20.12 | 36,371 |
| 2024-02-08 | $20.18 | $20.30 | $20.10 | $20.20 | $20.20 | 24,666 |
| 2024-02-07 | $20.02 | $20.26 | $20.02 | $20.17 | $20.17 | 110,885 |
| 2024-02-06 | $20.11 | $20.16 | $20.03 | $20.10 | $20.10 | 119,141 |
| 2024-02-05 | $20.40 | $20.48 | $20.39 | $20.45 | $20.45 | 578,567 |
| 2024-02-02 | $20.37 | $20.58 | $20.37 | $20.58 | $20.58 | 980,841 |
| 2024-02-01 | $20.68 | $20.96 | $20.56 | $20.79 | $20.79 | 835,460 |
| 2024-01-31 | $20.66 | $20.79 | $20.58 | $20.62 | $20.62 | 175,829 |
| 2024-01-30 | $20.60 | $20.67 | $20.58 | $20.58 | $20.58 | 993,610 |
| 2024-01-29 | $20.40 | $20.50 | $20.21 | $20.50 | $20.50 | 252,298 |
| 2024-01-26 | $20.03 | $20.34 | $20.03 | $20.24 | $20.24 | 1,155,172 |
| 2024-01-25 | $20.43 | $20.57 | $20.27 | $20.37 | $20.37 | 161,407 |
| 2024-01-24 | $20.49 | $20.49 | $20.27 | $20.27 | $20.27 | 432,490 |
| 2024-01-23 | $20.29 | $20.37 | $20.17 | $20.27 | $20.27 | 348,134 |
| 2024-01-22 | $20.35 | $20.70 | $20.35 | $20.46 | $20.46 | 423,720 |
| 2024-01-19 | $19.89 | $20.05 | $19.78 | $19.91 | $19.91 | 331,622 |
| 2024-01-18 | $19.85 | $19.98 | $19.84 | $19.98 | $19.98 | 21,161 |
| 2024-01-17 | $20.11 | $20.11 | $19.94 | $20.09 | $20.09 | 60,110 |
| 2024-01-16 | $20.34 | $20.34 | $19.91 | $19.93 | $19.93 | 18,660 |
| 2024-01-12 | $19.73 | $19.84 | $19.67 | $19.83 | $19.83 | 22,850 |
| 2024-01-11 | $19.94 | $19.94 | $19.75 | $19.75 | $19.75 | 12,748 |
| 2024-01-10 | $19.82 | $19.82 | $19.65 | $19.69 | $19.69 | 17,782 |
| 2024-01-09 | $19.81 | $19.99 | $19.67 | $19.72 | $19.72 | 13,359 |
| 2024-01-08 | $18.93 | $19.92 | $18.93 | $19.92 | $19.92 | 23,622 |
| 2024-01-05 | $19.99 | $19.99 | $19.64 | $19.71 | $19.71 | 13,946 |
| 2024-01-04 | $19.38 | $19.48 | $19.31 | $19.39 | $19.39 | 25,332 |
| 2024-01-03 | $19.39 | $19.39 | $19.16 | $19.30 | $19.30 | 44,743 |
| 2024-01-02 | $19.41 | $19.52 | $19.27 | $19.50 | $19.50 | 18,188 |
| 2023-12-29 | $19.61 | $19.61 | $19.53 | $19.56 | $19.56 | 13,063 |
| 2023-12-28 | $19.31 | $19.31 | $19.20 | $19.20 | $19.20 | 14,064 |
| 2023-12-27 | $19.20 | $19.20 | $18.77 | $18.85 | $18.85 | 17,918 |
| 2023-12-26 | $18.85 | $19.01 | $18.82 | $18.93 | $18.93 | 19,671 |
| 2023-12-22 | $18.82 | $18.82 | $18.76 | $18.79 | $18.79 | 32,920 |
| 2023-12-21 | $19.25 | $19.25 | $18.70 | $18.80 | $18.80 | 21,188 |
| 2023-12-20 | $18.24 | $18.91 | $18.24 | $18.74 | $18.74 | 34,457 |
| 2023-12-19 | $18.41 | $18.76 | $18.41 | $18.61 | $18.61 | 67,910 |
| 2023-12-18 | $18.46 | $18.50 | $18.42 | $18.48 | $18.48 | 20,126 |
| 2023-12-15 | $18.87 | $18.87 | $18.73 | $18.75 | $18.75 | 23,829 |
| 2023-12-14 | $19.25 | $19.32 | $19.20 | $19.28 | $19.28 | 16,210 |
| 2023-12-13 | $19.37 | $19.64 | $19.27 | $19.61 | $19.61 | 20,383 |
| 2023-12-12 | $19.37 | $19.44 | $19.37 | $19.43 | $19.43 | 32,970 |
| 2023-12-11 | $19.74 | $19.90 | $19.32 | $19.41 | $19.41 | 34,292 |
| 2023-12-08 | $19.37 | $19.44 | $19.36 | $19.44 | $19.44 | 19,497 |
| 2023-12-07 | $19.50 | $19.94 | $19.50 | $19.90 | $19.90 | 49,127 |
| 2023-12-06 | $19.39 | $19.41 | $19.23 | $19.28 | $19.28 | 13,240 |
| 2023-12-05 | $18.95 | $19.02 | $18.92 | $18.93 | $18.93 | 60,972 |
| 2023-12-04 | $18.83 | $19.12 | $18.41 | $18.94 | $18.94 | 20,138 |
| 2023-12-01 | $18.15 | $19.18 | $18.15 | $19.00 | $19.00 | 13,907 |
| 2023-11-30 | $18.76 | $18.93 | $18.68 | $18.82 | $18.82 | 13,773 |
| 2023-11-29 | $18.60 | $18.67 | $18.56 | $18.61 | $18.61 | 19,298 |
| 2023-11-28 | $18.98 | $18.98 | $17.84 | $18.52 | $18.52 | 21,716 |
| 2023-11-27 | $18.43 | $18.50 | $18.43 | $18.49 | $18.49 | 9,110 |
| 2023-11-24 | $18.24 | $18.43 | $18.24 | $18.43 | $18.43 | 7,970 |
| 2023-11-22 | $18.40 | $18.40 | $18.19 | $18.31 | $18.31 | 18,579 |
| 2023-11-21 | $18.27 | $18.27 | $18.14 | $18.23 | $18.23 | 16,824 |
| 2023-11-20 | $18.06 | $18.11 | $18.01 | $18.10 | $18.10 | 15,255 |
| 2023-11-17 | $18.00 | $18.10 | $17.82 | $17.86 | $17.86 | 14,051 |
| 2023-11-16 | $17.73 | $18.98 | $17.73 | $18.47 | $18.47 | 31,285 |
| 2023-11-15 | $18.63 | $18.66 | $18.22 | $18.61 | $18.61 | 21,039 |
| 2023-11-14 | $19.59 | $19.59 | $19.02 | $19.15 | $19.15 | 25,071 |
| 2023-11-13 | $18.37 | $19.32 | $18.37 | $18.73 | $18.73 | 16,724 |
| 2023-11-10 | $18.43 | $18.52 | $18.37 | $18.48 | $18.48 | 16,445 |
| 2023-11-09 | $18.83 | $18.83 | $18.36 | $18.39 | $18.39 | 12,647 |
| 2023-11-08 | $18.08 | $18.11 | $17.99 | $18.06 | $18.06 | 15,543 |
| 2023-11-07 | $18.52 | $18.60 | $18.50 | $18.53 | $18.53 | 11,144 |
| 2023-11-06 | $19.71 | $19.71 | $18.94 | $19.05 | $19.05 | 28,327 |
| 2023-11-03 | $19.20 | $19.45 | $19.17 | $19.39 | $19.39 | 24,709 |
| 2023-11-02 | $18.65 | $19.09 | $18.65 | $19.09 | $19.09 | 27,685 |
| 2023-11-01 | $18.75 | $19.15 | $18.56 | $18.66 | $18.66 | 13,020 |
| 2023-10-31 | $18.34 | $18.55 | $18.34 | $18.42 | $18.42 | 63,209 |
| 2023-10-30 | $17.87 | $18.14 | $17.87 | $18.12 | $18.12 | 37,021 |
| 2023-10-27 | $18.73 | $18.73 | $17.60 | $17.99 | $17.99 | 94,272 |
| 2023-10-26 | $18.03 | $18.07 | $17.95 | $17.97 | $17.97 | 137,073 |
| 2023-10-25 | $18.09 | $18.45 | $18.01 | $18.10 | $18.10 | 31,160 |
| 2023-10-24 | $17.96 | $18.01 | $17.93 | $17.97 | $17.97 | 33,535 |
| 2023-10-23 | $17.79 | $17.98 | $17.79 | $17.92 | $17.92 | 20,978 |
| 2023-10-20 | $18.07 | $18.07 | $17.96 | $17.96 | $17.96 | 16,584 |
| 2023-10-19 | $18.16 | $18.43 | $18.15 | $18.28 | $18.28 | 19,839 |
| 2023-10-18 | $18.40 | $18.60 | $18.36 | $18.36 | $18.36 | 22,350 |
| 2023-10-17 | $18.67 | $18.87 | $18.42 | $18.57 | $18.57 | 22,255 |
| 2023-10-16 | $18.35 | $18.46 | $18.34 | $18.40 | $18.40 | 9,750 |
| 2023-10-13 | $18.38 | $18.39 | $18.28 | $18.31 | $18.31 | 16,984 |
| 2023-10-12 | $18.91 | $18.92 | $18.81 | $18.84 | $18.84 | 18,412 |
| 2023-10-11 | $18.17 | $18.73 | $18.17 | $18.64 | $18.64 | 48,703 |
| 2023-10-10 | $19.27 | $19.27 | $18.44 | $18.69 | $18.69 | 99,369 |
| 2023-10-09 | $18.78 | $18.78 | $18.16 | $18.46 | $18.46 | 14,206 |
| 2023-10-06 | $18.12 | $18.36 | $18.12 | $18.27 | $18.27 | 23,192 |
| 2023-10-05 | $18.15 | $18.20 | $18.11 | $18.17 | $18.17 | 67,122 |
| 2023-10-04 | $17.78 | $17.82 | $17.71 | $17.80 | $17.80 | 29,911 |
| 2023-10-03 | $17.75 | $17.75 | $17.63 | $17.68 | $17.68 | 26,127 |
| 2023-10-02 | $18.25 | $18.40 | $18.08 | $18.10 | $18.10 | 19,128 |
| 2023-09-29 | $18.43 | $18.46 | $18.29 | $18.33 | $18.33 | 29,806 |
| 2023-09-28 | $18.94 | $18.97 | $18.90 | $18.91 | $18.91 | 141,923 |
| 2023-09-27 | $19.36 | $19.38 | $19.09 | $19.23 | $19.23 | 38,475 |
| 2023-09-26 | $19.39 | $19.40 | $19.31 | $19.34 | $19.34 | 16,295 |
| 2023-09-25 | $19.13 | $19.21 | $19.13 | $19.21 | $19.21 | 9,450 |
| 2023-09-22 | $19.48 | $19.57 | $19.45 | $19.48 | $19.48 | 14,636 |
| 2023-09-21 | $19.44 | $19.50 | $19.38 | $19.38 | $19.38 | 27,661 |
| 2023-09-20 | $19.67 | $19.67 | $19.40 | $19.40 | $19.40 | 15,149 |
| 2023-09-19 | $19.61 | $19.63 | $19.55 | $19.61 | $19.61 | 18,394 |
| 2023-09-18 | $19.08 | $19.27 | $19.00 | $19.18 | $19.18 | 11,872 |
| 2023-09-15 | $19.21 | $19.21 | $19.09 | $19.11 | $19.11 | 7,616 |
| 2023-09-14 | $19.32 | $19.38 | $19.32 | $19.35 | $19.35 | 11,151 |
| 2023-09-13 | $19.12 | $19.12 | $19.01 | $19.04 | $19.04 | 12,742 |
| 2023-09-12 | $18.86 | $18.88 | $18.80 | $18.87 | $18.87 | 7,115 |
| 2023-09-11 | $18.94 | $19.02 | $18.94 | $18.97 | $18.97 | 9,230 |
| 2023-09-08 | $18.50 | $18.51 | $18.44 | $18.44 | $18.44 | 7,758 |
| 2023-09-07 | $18.47 | $18.73 | $18.36 | $18.72 | $18.72 | 13,709 |
| 2023-09-06 | $18.70 | $18.70 | $18.30 | $18.61 | $18.61 | 22,245 |
| 2023-09-05 | $18.35 | $18.35 | $18.00 | $18.16 | $18.16 | 7,981 |
| 2023-09-01 | $18.94 | $18.94 | $18.17 | $18.17 | $18.17 | 12,935 |
| 2023-08-31 | $18.46 | $18.46 | $17.89 | $17.92 | $17.92 | 44,312 |
| 2023-08-30 | $17.54 | $17.84 | $17.37 | $17.84 | $17.84 | 21,324 |
| 2023-08-29 | $17.68 | $17.83 | $17.07 | $17.66 | $17.66 | 20,120 |
| 2023-08-28 | $17.79 | $18.33 | $17.77 | $17.81 | $17.81 | 23,080 |
| 2023-08-25 | $18.14 | $18.14 | $17.57 | $17.65 | $17.65 | 15,750 |
| 2023-08-24 | $17.85 | $17.85 | $17.62 | $17.65 | $17.65 | 14,720 |
| 2023-08-23 | $17.81 | $17.81 | $17.72 | $17.78 | $17.78 | 10,882 |
| 2023-08-22 | $17.69 | $17.69 | $17.60 | $17.61 | $17.61 | 33,478 |
| 2023-08-21 | $17.49 | $17.50 | $17.40 | $17.45 | $17.45 | 34,405 |
| 2023-08-18 | $17.53 | $17.58 | $17.48 | $17.56 | $17.56 | 32,412 |
| 2023-08-17 | $18.22 | $18.22 | $17.31 | $17.56 | $17.56 | 23,062 |
| 2023-08-16 | $17.37 | $17.37 | $17.26 | $17.36 | $17.36 | 16,143 |
| 2023-08-15 | $16.98 | $17.53 | $16.98 | $17.47 | $17.47 | 17,793 |
| 2023-08-14 | $17.52 | $17.59 | $17.52 | $17.56 | $17.56 | 23,725 |
| 2023-08-11 | $17.96 | $17.99 | $17.90 | $17.92 | $17.92 | 14,760 |
| 2023-08-10 | $18.08 | $18.08 | $17.90 | $17.90 | $17.90 | 15,169 |
| 2023-08-09 | $17.90 | $17.90 | $17.37 | $17.80 | $17.80 | 22,907 |
| 2023-08-08 | $17.95 | $17.95 | $17.58 | $17.95 | $17.95 | 27,474 |
| 2023-08-07 | $18.34 | $18.34 | $17.25 | $17.76 | $17.76 | 59,914 |
| 2023-08-04 | $17.95 | $17.95 | $17.14 | $17.76 | $17.76 | 40,278 |
| 2023-08-03 | $16.94 | $17.27 | $16.77 | $17.20 | $17.20 | 31,248 |
| 2023-08-02 | $17.50 | $17.50 | $17.39 | $17.39 | $17.39 | 22,138 |
| 2023-08-01 | $18.52 | $18.52 | $18.11 | $18.13 | $18.13 | 251,854 |
| 2023-07-31 | $19.18 | $19.18 | $18.69 | $18.72 | $18.72 | 36,185 |
| 2023-07-28 | $18.65 | $19.35 | $18.65 | $18.91 | $18.91 | 11,631 |
| 2023-07-27 | $18.43 | $18.61 | $18.18 | $18.61 | $18.61 | 24,333 |
| 2023-07-26 | $17.53 | $18.07 | $17.53 | $17.89 | $17.89 | 10,062 |
| 2023-07-25 | $17.77 | $18.04 | $17.51 | $18.04 | $18.04 | 18,429 |
| 2023-07-24 | $17.93 | $18.14 | $17.93 | $18.09 | $18.09 | 16,676 |
| 2023-07-21 | $17.98 | $18.24 | $17.71 | $18.04 | $18.04 | 11,334 |
| 2023-07-20 | $18.21 | $18.23 | $18.11 | $18.11 | $18.11 | 21,783 |
| 2023-07-19 | $18.74 | $18.74 | $18.40 | $18.40 | $18.40 | 19,498 |
| 2023-07-18 | $18.85 | $18.85 | $18.31 | $18.62 | $18.62 | 13,604 |
| 2023-07-17 | $18.43 | $18.43 | $17.95 | $18.40 | $18.40 | 13,309 |
| 2023-07-14 | $18.06 | $18.06 | $17.96 | $18.01 | $18.01 | 20,597 |
| 2023-07-13 | $18.93 | $18.93 | $17.80 | $18.14 | $18.14 | 9,700 |
| 2023-07-12 | $18.27 | $18.47 | $18.27 | $18.40 | $18.40 | 12,545 |
| 2023-07-11 | $18.23 | $18.28 | $18.17 | $18.27 | $18.27 | 12,758 |
| 2023-07-10 | $18.45 | $18.45 | $18.35 | $18.38 | $18.38 | 12,858 |
| 2023-07-07 | $18.18 | $18.40 | $18.18 | $18.34 | $18.34 | 19,093 |
| 2023-07-06 | $17.98 | $18.08 | $17.96 | $18.08 | $18.08 | 23,971 |
| 2023-07-05 | $18.24 | $18.52 | $17.96 | $18.20 | $18.20 | 50,252 |
| 2023-07-03 | $18.12 | $18.12 | $17.83 | $17.83 | $17.83 | 10,235 |
| 2023-06-30 | $17.68 | $17.70 | $17.45 | $17.64 | $17.64 | 28,319 |
| 2023-06-29 | $17.71 | $17.74 | $17.67 | $17.69 | $17.69 | 17,687 |
| 2023-06-28 | $17.85 | $17.98 | $17.77 | $17.98 | $17.98 | 32,445 |
| 2023-06-27 | $17.91 | $17.91 | $17.62 | $17.86 | $17.86 | 24,618 |
| 2023-06-26 | $17.83 | $17.99 | $17.68 | $17.74 | $17.74 | 12,437 |
| 2023-06-23 | $17.50 | $18.04 | $17.50 | $17.76 | $17.76 | 36,897 |
| 2023-06-22 | $18.25 | $18.33 | $18.17 | $18.21 | $18.21 | 22,128 |
| 2023-06-21 | $18.37 | $18.37 | $18.05 | $18.08 | $18.08 | 24,502 |
| 2023-06-20 | $17.67 | $17.67 | $17.47 | $17.60 | $17.60 | 22,510 |
| 2023-06-16 | $18.34 | $18.37 | $18.16 | $18.16 | $18.16 | 291,900 |
| 2023-06-15 | $18.50 | $18.62 | $18.37 | $18.57 | $18.57 | 151,061 |
| 2023-06-14 | $18.78 | $18.82 | $18.50 | $18.75 | $18.75 | 12,488 |
| 2023-06-13 | $18.81 | $18.84 | $18.70 | $18.71 | $18.71 | 15,733 |
| 2023-06-12 | $18.56 | $18.62 | $18.53 | $18.56 | $18.56 | 17,146 |
| 2023-06-09 | $18.80 | $18.80 | $18.56 | $18.56 | $18.56 | 17,175 |
| 2023-06-08 | $18.28 | $18.55 | $18.22 | $18.45 | $18.45 | 53,789 |
| 2023-06-07 | $18.53 | $18.53 | $18.00 | $18.00 | $18.00 | 24,275 |
| 2023-06-06 | $18.05 | $18.20 | $18.02 | $18.13 | $18.13 | 17,221 |
| 2023-06-05 | $17.57 | $17.57 | $17.49 | $17.49 | $17.49 | 20,094 |
| 2023-06-02 | $17.96 | $17.96 | $17.39 | $17.74 | $17.74 | 50,510 |
| 2023-06-01 | $17.34 | $17.42 | $17.21 | $17.40 | $17.40 | 21,105 |
| 2023-05-31 | $16.75 | $17.10 | $16.75 | $16.80 | $16.80 | 38,393 |
| 2023-05-30 | $17.03 | $17.09 | $16.92 | $16.96 | $16.96 | 22,860 |
| 2023-05-26 | $17.06 | $17.19 | $16.96 | $17.09 | $17.09 | 12,484 |
| 2023-05-25 | $16.92 | $17.06 | $16.92 | $17.06 | $17.06 | 42,195 |
| 2023-05-24 | $16.85 | $17.37 | $16.85 | $17.09 | $17.09 | 8,682 |
| 2023-05-23 | $17.31 | $17.31 | $17.05 | $17.08 | $17.08 | 16,753 |
| 2023-05-22 | $17.40 | $17.40 | $17.06 | $17.34 | $17.34 | 12,623 |
| 2023-05-19 | $17.56 | $17.90 | $17.49 | $17.50 | $17.50 | 29,382 |
| 2023-05-18 | $17.17 | $17.33 | $16.89 | $17.01 | $17.01 | 74,546 |
| 2023-05-17 | $17.23 | $17.35 | $16.96 | $17.11 | $17.11 | 19,048 |
| 2023-05-16 | $16.80 | $17.33 | $16.80 | $17.02 | $17.02 | 27,930 |
| 2023-05-15 | $17.01 | $17.11 | $16.78 | $17.09 | $17.09 | 32,860 |
| 2023-05-12 | $16.80 | $17.03 | $16.77 | $17.03 | $17.03 | 17,157 |
| 2023-05-11 | $17.17 | $17.17 | $16.86 | $16.86 | $16.86 | 55,184 |
| 2023-05-10 | $16.64 | $17.17 | $16.64 | $17.12 | $17.12 | 15,721 |
| 2023-05-09 | $17.04 | $17.04 | $16.51 | $16.85 | $16.85 | 40,241 |
| 2023-05-08 | $16.60 | $16.86 | $16.34 | $16.74 | $16.74 | 22,244 |
| 2023-05-05 | $16.48 | $16.64 | $16.13 | $16.46 | $16.46 | 18,743 |
| 2023-05-04 | $16.18 | $16.33 | $16.12 | $16.33 | $16.33 | 26,264 |
| 2023-05-03 | $16.55 | $16.55 | $16.06 | $16.31 | $16.31 | 29,093 |
| 2023-05-02 | $16.30 | $16.30 | $15.96 | $16.12 | $16.12 | 21,090 |
| 2023-05-01 | $16.39 | $16.55 | $16.01 | $16.39 | $16.39 | 29,724 |
| 2023-04-28 | $16.07 | $16.57 | $16.07 | $16.45 | $16.45 | 9,226 |
| 2023-04-27 | $16.46 | $16.46 | $15.98 | $16.11 | $16.11 | 6,777 |
| 2023-04-26 | $16.44 | $16.44 | $16.06 | $16.11 | $16.11 | 6,777 |
| 2023-04-25 | $16.54 | $16.54 | $16.09 | $16.17 | $16.17 | 20,635 |
| 2023-04-24 | $16.30 | $16.35 | $16.29 | $16.35 | $16.35 | 14,678 |
| 2023-04-21 | $16.13 | $16.38 | $16.13 | $16.37 | $16.37 | 15,857 |
| 2023-04-20 | $16.62 | $16.62 | $16.35 | $16.35 | $16.35 | 8,238 |
| 2023-04-19 | $16.27 | $16.41 | $16.11 | $16.29 | $16.29 | 11,245 |
| 2023-04-18 | $16.13 | $16.29 | $16.13 | $16.15 | $16.15 | 15,168 |
| 2023-04-17 | $15.96 | $16.10 | $15.81 | $15.98 | $15.98 | 14,290 |
| 2023-04-14 | $16.05 | $16.26 | $15.83 | $16.26 | $16.26 | 12,469 |
| 2023-04-13 | $16.27 | $16.27 | $15.78 | $16.04 | $16.04 | 15,208 |
| 2023-04-12 | $16.08 | $16.08 | $15.79 | $15.86 | $15.86 | 43,077 |
| 2023-04-11 | $15.50 | $15.98 | $15.50 | $15.70 | $15.70 | 48,069 |
| 2023-04-10 | $15.53 | $15.69 | $15.21 | $15.48 | $15.48 | 30,648 |
| 2023-04-06 | $15.26 | $15.42 | $15.26 | $15.41 | $15.41 | 20,676 |
| 2023-04-05 | $15.39 | $15.57 | $15.21 | $15.40 | $15.40 | 57,088 |
| 2023-04-04 | $15.28 | $15.78 | $15.28 | $15.58 | $15.58 | 46,600 |
| 2023-04-03 | $15.53 | $15.67 | $15.37 | $15.58 | $15.58 | 26,872 |
| 2023-03-31 | $15.65 | $15.65 | $15.19 | $15.53 | $15.53 | 37,254 |
| 2023-03-30 | $15.13 | $15.62 | $15.13 | $15.36 | $15.36 | 29,179 |
| 2023-03-29 | $15.54 | $15.88 | $15.54 | $15.69 | $15.69 | 61,152 |
| 2023-03-28 | $15.76 | $16.00 | $15.57 | $15.71 | $15.71 | 65,519 |
| 2023-03-27 | $15.78 | $15.78 | $15.62 | $15.73 | $15.73 | 19,737 |
| 2023-03-24 | $15.52 | $15.62 | $15.50 | $15.56 | $15.56 | 39,247 |
| 2023-03-23 | $15.67 | $15.77 | $15.56 | $15.64 | $15.64 | 20,941 |
| 2023-03-22 | $15.99 | $15.99 | $15.64 | $15.64 | $15.64 | 65,858 |
| 2023-03-21 | $15.47 | $15.60 | $15.41 | $15.46 | $15.46 | 50,385 |
| 2023-03-20 | $15.26 | $15.48 | $15.26 | $15.48 | $15.48 | 34,741 |
| 2023-03-17 | $15.55 | $15.68 | $15.26 | $15.37 | $15.37 | 54,566 |
| 2023-03-16 | $15.52 | $15.75 | $15.35 | $15.75 | $15.75 | 64,299 |
| 2023-03-15 | $15.70 | $15.78 | $15.46 | $15.55 | $15.55 | 48,416 |
| 2023-03-14 | $15.69 | $15.73 | $15.47 | $15.60 | $15.60 | 41,105 |
| 2023-03-13 | $16.14 | $16.14 | $15.78 | $15.96 | $15.96 | 12,944 |
| 2023-03-10 | $16.57 | $16.67 | $16.45 | $16.53 | $16.53 | 23,588 |
| 2023-03-09 | $16.93 | $16.99 | $16.81 | $16.83 | $16.83 | 24,082 |
| 2023-03-08 | $16.51 | $16.53 | $16.43 | $16.48 | $16.48 | 22,334 |
| 2023-03-07 | $16.66 | $16.66 | $16.43 | $16.49 | $16.49 | 26,150 |
| 2023-03-06 | $16.48 | $16.58 | $16.37 | $16.44 | $16.44 | 23,095 |
| 2023-03-03 | $16.41 | $16.69 | $16.41 | $16.62 | $16.62 | 24,890 |
| 2023-03-02 | $16.45 | $16.73 | $16.45 | $16.65 | $16.65 | 28,842 |
| 2023-03-01 | $16.61 | $16.61 | $16.45 | $16.51 | $16.51 | 43,997 |
| 2023-02-28 | $16.28 | $16.37 | $16.28 | $16.28 | $16.28 | 68,339 |
| 2023-02-27 | $16.56 | $16.58 | $16.50 | $16.52 | $16.52 | 31,256 |
| 2023-02-24 | $16.22 | $16.22 | $16.15 | $16.21 | $16.21 | 25,221 |
| 2023-02-23 | $16.49 | $16.49 | $16.37 | $16.49 | $16.49 | 27,064 |
| 2023-02-22 | $16.51 | $16.51 | $16.28 | $16.34 | $16.34 | 36,078 |
| 2023-02-21 | $16.36 | $16.62 | $16.36 | $16.48 | $16.48 | 27,568 |
| 2023-02-17 | $16.38 | $16.38 | $16.12 | $16.36 | $16.36 | 15,562 |
| 2023-02-16 | $15.99 | $16.24 | $15.99 | $16.15 | $16.15 | 17,807 |
| 2023-02-15 | $16.25 | $16.35 | $16.16 | $16.30 | $16.30 | 20,340 |
| 2023-02-14 | $16.48 | $16.60 | $16.13 | $16.20 | $16.20 | 18,181 |
| 2023-02-13 | $16.16 | $16.42 | $16.16 | $16.42 | $16.42 | 35,404 |
| 2023-02-10 | $16.37 | $16.62 | $16.31 | $16.53 | $16.53 | 11,677 |
| 2023-02-09 | $16.18 | $16.31 | $15.93 | $15.98 | $15.98 | 16,255 |
| 2023-02-08 | $16.10 | $16.10 | $15.94 | $15.96 | $15.96 | 24,501 |
| 2023-02-07 | $15.90 | $16.03 | $15.69 | $15.88 | $15.88 | 17,463 |
| 2023-02-06 | $15.74 | $15.80 | $15.63 | $15.73 | $15.73 | 26,078 |
| 2023-02-03 | $15.52 | $15.88 | $15.52 | $15.86 | $15.86 | 9,915 |
| 2023-02-02 | $15.95 | $16.22 | $15.93 | $15.99 | $15.99 | 17,753 |
| 2023-02-01 | $16.01 | $16.29 | $16.01 | $16.17 | $16.17 | 55,102 |
| 2023-01-31 | $16.06 | $16.06 | $15.83 | $16.00 | $16.00 | 20,695 |
| 2023-01-30 | $16.20 | $16.29 | $16.11 | $16.11 | $16.11 | 19,033 |
| 2023-01-27 | $16.40 | $16.53 | $16.27 | $16.46 | $16.46 | 17,709 |
| 2023-01-26 | $16.29 | $16.54 | $16.29 | $16.42 | $16.42 | 117,325 |
| 2023-01-25 | $16.34 | $16.45 | $16.28 | $16.39 | $16.39 | 23,761 |
| 2023-01-24 | $16.20 | $16.28 | $16.14 | $16.23 | $16.23 | 40,104 |
| 2023-01-23 | $16.00 | $16.19 | $15.94 | $16.04 | $16.04 | 15,281 |
| 2023-01-20 | $16.09 | $16.21 | $15.85 | $16.21 | $16.21 | 15,334 |
| 2023-01-19 | $15.92 | $16.00 | $15.82 | $15.95 | $15.95 | 25,987 |
| 2023-01-18 | $16.38 | $16.42 | $16.08 | $16.22 | $16.22 | 21,743 |
| 2023-01-17 | $16.41 | $16.48 | $16.35 | $16.41 | $16.41 | 47,296 |
| 2023-01-13 | $16.18 | $16.32 | $16.05 | $16.19 | $16.19 | 10,837 |
| 2023-01-12 | $15.76 | $16.01 | $15.73 | $15.87 | $15.87 | 25,787 |
| 2023-01-11 | $15.08 | $15.70 | $15.08 | $15.64 | $15.64 | 70,468 |
| 2023-01-10 | $15.76 | $15.91 | $15.53 | $15.66 | $15.66 | 66,300 |
| 2023-01-09 | $15.33 | $16.05 | $15.33 | $15.78 | $15.78 | 64,401 |
| 2023-01-06 | $15.35 | $15.92 | $15.35 | $15.76 | $15.76 | 79,195 |
| 2023-01-05 | $15.57 | $15.69 | $15.57 | $15.66 | $15.66 | 98,009 |
| 2023-01-04 | $16.10 | $16.10 | $15.94 | $15.94 | $15.94 | 8,551 |
| 2023-01-03 | $15.91 | $16.35 | $15.74 | $16.00 | $16.00 | 17,421 |
| 2022-12-30 | $16.04 | $16.26 | $15.85 | $15.90 | $15.90 | 44,536 |
| 2022-12-29 | $15.71 | $15.85 | $15.49 | $15.73 | $15.73 | 12,316 |
| 2022-12-28 | $15.63 | $16.48 | $15.63 | $16.25 | $16.25 | 48,284 |
| 2022-12-27 | $16.18 | $16.34 | $15.95 | $16.15 | $16.15 | 22,393 |
| 2022-12-23 | $15.85 | $16.75 | $15.85 | $16.32 | $16.32 | 39,792 |
| 2022-12-22 | $15.61 | $15.77 | $15.27 | $15.43 | $15.43 | 32,222 |
| 2022-12-21 | $15.77 | $15.77 | $15.20 | $15.52 | $15.52 | 15,369 |
| 2022-12-20 | $14.96 | $15.66 | $14.96 | $15.52 | $15.52 | 69,138 |
| 2022-12-19 | $14.52 | $14.73 | $14.37 | $14.58 | $14.58 | 52,536 |
| 2022-12-16 | $14.61 | $14.61 | $14.26 | $14.47 | $14.47 | 31,278 |
| 2022-12-15 | $14.30 | $14.93 | $14.30 | $14.35 | $14.35 | 41,822 |
| 2022-12-14 | $15.23 | $15.23 | $14.33 | $14.80 | $14.80 | 60,654 |
| 2022-12-13 | $14.64 | $14.93 | $14.35 | $14.59 | $14.59 | 55,951 |
| 2022-12-12 | $14.28 | $14.41 | $14.12 | $14.20 | $14.20 | 30,670 |
| 2022-12-09 | $14.50 | $14.50 | $14.26 | $14.31 | $14.31 | 35,012 |
| 2022-12-08 | $13.85 | $14.39 | $13.85 | $14.12 | $14.12 | 72,636 |
| 2022-12-07 | $14.04 | $14.16 | $14.04 | $14.13 | $14.13 | 60,384 |
| 2022-12-06 | $13.99 | $14.23 | $13.80 | $13.90 | $13.90 | 115,956 |
| 2022-12-05 | $13.84 | $14.11 | $13.71 | $13.82 | $13.82 | 29,194 |
| 2022-12-02 | $13.82 | $14.36 | $13.82 | $14.27 | $14.27 | 41,094 |
| 2022-12-01 | $15.05 | $15.05 | $14.38 | $14.65 | $14.65 | 27,759 |
| 2022-11-30 | $14.47 | $14.96 | $14.47 | $14.92 | $14.92 | 19,059 |
| 2022-11-29 | $14.27 | $14.98 | $14.27 | $14.75 | $14.75 | 29,020 |
| 2022-11-28 | $14.49 | $15.00 | $14.49 | $14.80 | $14.80 | 31,480 |
| 2022-11-25 | $14.55 | $15.00 | $14.55 | $14.93 | $14.93 | 83,517 |
| 2022-11-23 | $14.83 | $14.83 | $14.15 | $14.47 | $14.47 | 55,716 |
| 2022-11-22 | $14.19 | $14.32 | $14.05 | $14.32 | $14.32 | 58,281 |
| 2022-11-21 | $13.50 | $14.22 | $13.50 | $13.93 | $13.93 | 30,166 |
| 2022-11-18 | $13.81 | $14.22 | $13.81 | $13.84 | $13.84 | 71,487 |
| 2022-11-17 | $14.23 | $14.23 | $13.62 | $14.05 | $14.05 | 25,901 |
| 2022-11-16 | $13.51 | $14.15 | $13.51 | $13.93 | $13.93 | 14,128 |
| 2022-11-15 | $14.39 | $14.43 | $14.11 | $14.40 | $14.40 | 36,901 |
| 2022-11-14 | $13.92 | $14.27 | $13.92 | $14.19 | $14.19 | 34,320 |
| 2022-11-11 | $14.65 | $14.67 | $14.15 | $14.25 | $14.25 | 22,508 |
| 2022-11-10 | $13.94 | $14.41 | $13.93 | $14.41 | $14.41 | 30,533 |
| 2022-11-09 | $13.47 | $13.71 | $13.47 | $13.47 | $13.47 | 34,402 |
| 2022-11-08 | $13.33 | $13.81 | $13.33 | $13.69 | $13.69 | 80,396 |
| 2022-11-07 | $13.32 | $13.84 | $13.32 | $13.45 | $13.45 | 46,308 |
| 2022-11-04 | $12.93 | $13.73 | $12.93 | $13.37 | $13.37 | 37,037 |
| 2022-11-03 | $12.86 | $13.61 | $12.86 | $13.12 | $13.12 | 99,457 |
| 2022-11-02 | $13.44 | $13.77 | $13.28 | $13.46 | $13.46 | 74,505 |
| 2022-11-01 | $13.21 | $13.30 | $13.06 | $13.08 | $13.08 | 133,451 |
| 2022-10-31 | $13.33 | $13.39 | $12.94 | $13.16 | $13.16 | 80,825 |
| 2022-10-28 | $13.52 | $13.52 | $12.89 | $13.29 | $13.29 | 29,418 |
| 2022-10-27 | $13.08 | $13.54 | $13.08 | $13.17 | $13.17 | 59,601 |
| 2022-10-26 | $12.99 | $13.70 | $12.99 | $13.45 | $13.45 | 64,631 |
| 2022-10-25 | $13.20 | $13.41 | $13.10 | $13.37 | $13.37 | 159,452 |
| 2022-10-24 | $13.09 | $13.30 | $12.87 | $13.04 | $13.04 | 134,463 |
| 2022-10-21 | $12.89 | $13.23 | $12.70 | $13.21 | $13.21 | 48,286 |
| 2022-10-20 | $13.30 | $13.30 | $12.88 | $12.97 | $12.97 | 41,927 |
| 2022-10-19 | $13.37 | $13.37 | $12.87 | $12.94 | $12.94 | 81,486 |
| 2022-10-18 | $13.26 | $13.26 | $12.81 | $12.96 | $12.96 | 110,709 |
| 2022-10-17 | $12.60 | $13.31 | $12.60 | $13.07 | $13.07 | 90,213 |
| 2022-10-14 | $12.79 | $13.20 | $12.79 | $13.02 | $13.02 | 46,583 |
| 2022-10-13 | $12.78 | $13.11 | $12.56 | $12.83 | $12.83 | 62,110 |
| 2022-10-12 | $12.93 | $13.23 | $12.93 | $12.94 | $12.94 | 80,862 |
| 2022-10-11 | $13.13 | $13.35 | $13.13 | $13.20 | $13.20 | 142,554 |
| 2022-10-10 | $13.09 | $13.48 | $12.95 | $13.17 | $13.17 | 37,489 |
| 2022-10-07 | $13.24 | $13.59 | $13.08 | $13.16 | $13.16 | 39,863 |
| 2022-10-06 | $13.10 | $13.65 | $13.10 | $13.42 | $13.42 | 65,003 |
| 2022-10-05 | $13.13 | $13.86 | $13.13 | $13.61 | $13.61 | 242,781 |
| 2022-10-04 | $13.28 | $13.75 | $13.28 | $13.64 | $13.64 | 213,124 |
| 2022-10-03 | $12.96 | $13.43 | $12.96 | $13.36 | $13.36 | 184,523 |
| 2022-09-30 | $13.18 | $13.39 | $13.18 | $13.20 | $13.20 | 257,001 |
| 2022-09-29 | $13.20 | $13.72 | $13.20 | $13.26 | $13.26 | 179,178 |
| 2022-09-28 | $13.45 | $13.67 | $13.27 | $13.63 | $13.63 | 122,675 |
| 2022-09-27 | $14.07 | $14.07 | $13.45 | $13.46 | $13.46 | 264,063 |
| 2022-09-26 | $13.51 | $14.01 | $13.51 | $13.81 | $13.81 | 85,726 |
| 2022-09-23 | $13.97 | $14.58 | $13.97 | $14.19 | $14.19 | 44,351 |
| 2022-09-22 | $15.02 | $15.02 | $14.31 | $14.56 | $14.56 | 37,444 |
| 2022-09-21 | $14.37 | $14.82 | $14.37 | $14.41 | $14.41 | 33,388 |
| 2022-09-20 | $14.33 | $14.83 | $14.33 | $14.49 | $14.49 | 117,821 |
| 2022-09-19 | $14.00 | $14.74 | $14.00 | $14.60 | $14.60 | 62,786 |
| 2022-09-16 | $14.56 | $14.62 | $14.47 | $14.48 | $14.48 | 38,537 |
| 2022-09-15 | $14.21 | $14.45 | $14.21 | $14.34 | $14.34 | 61,622 |
| 2022-09-14 | $14.44 | $14.65 | $14.13 | $14.29 | $14.29 | 37,209 |
| 2022-09-13 | $14.55 | $14.57 | $13.71 | $14.15 | $14.15 | 106,210 |
| 2022-09-12 | $14.63 | $14.64 | $14.51 | $14.54 | $14.54 | 70,704 |
| 2022-09-09 | $14.11 | $14.58 | $14.11 | $14.55 | $14.55 | 173,218 |
| 2022-09-08 | $14.72 | $14.72 | $14.28 | $14.33 | $14.33 | 116,362 |
| 2022-09-07 | $14.25 | $14.39 | $14.23 | $14.36 | $14.36 | 124,496 |
| 2022-09-06 | $14.39 | $14.39 | $14.27 | $14.34 | $14.34 | 83,067 |
| 2022-09-02 | $14.06 | $14.62 | $14.06 | $14.42 | $14.42 | 38,062 |
| 2022-09-01 | $14.61 | $14.61 | $14.48 | $14.51 | $14.51 | 29,704 |
| 2022-08-31 | $14.90 | $14.94 | $14.84 | $14.89 | $14.89 | 62,659 |
| 2022-08-30 | $15.04 | $15.04 | $14.91 | $15.00 | $15.00 | 59,518 |
| 2022-08-29 | $15.00 | $15.14 | $14.87 | $14.92 | $14.92 | 71,695 |
| 2022-08-26 | $15.25 | $15.25 | $15.01 | $15.09 | $15.09 | 31,579 |
| 2022-08-25 | $15.23 | $15.29 | $15.20 | $15.27 | $15.27 | 47,603 |
| 2022-08-24 | $15.00 | $15.10 | $15.00 | $15.05 | $15.05 | 76,954 |
| 2022-08-23 | $15.08 | $15.14 | $14.98 | $15.05 | $15.05 | 198,542 |
| 2022-08-22 | $15.14 | $15.14 | $15.01 | $15.01 | $15.01 | 180,750 |
| 2022-08-19 | $14.80 | $15.06 | $14.80 | $15.02 | $15.02 | 15,156 |
| 2022-08-18 | $15.25 | $15.31 | $15.19 | $15.27 | $15.27 | 28,127 |
| 2022-08-17 | $15.11 | $15.30 | $15.11 | $15.17 | $15.17 | 17,217 |
| 2022-08-16 | $14.73 | $15.31 | $14.73 | $15.04 | $15.04 | 33,967 |
| 2022-08-15 | $15.65 | $15.65 | $15.00 | $15.23 | $15.23 | 38,275 |
| 2022-08-12 | $15.07 | $15.85 | $15.07 | $15.11 | $15.11 | 18,578 |
| 2022-08-11 | $15.34 | $15.34 | $14.99 | $15.34 | $15.34 | 18,346 |
| 2022-08-10 | $15.20 | $15.45 | $15.19 | $15.19 | $15.19 | 63,991 |
| 2022-08-09 | $14.91 | $14.94 | $14.83 | $14.87 | $14.87 | 176,649 |
| 2022-08-08 | $14.96 | $14.96 | $14.82 | $14.84 | $14.84 | 29,728 |
| 2022-08-05 | $15.53 | $15.69 | $15.28 | $15.30 | $15.30 | 44,911 |
| 2022-08-04 | $15.95 | $16.04 | $15.95 | $15.99 | $15.99 | 11,966 |
| 2022-08-03 | $16.43 | $16.43 | $16.24 | $16.32 | $16.32 | 50,359 |
| 2022-08-02 | $15.89 | $16.68 | $15.89 | $16.25 | $16.25 | 20,738 |
| 2022-08-01 | $16.45 | $16.60 | $16.45 | $16.51 | $16.51 | 49,441 |
| 2022-07-29 | $16.06 | $16.20 | $16.06 | $16.15 | $16.15 | 54,257 |
| 2022-07-28 | $16.11 | $16.18 | $16.10 | $16.18 | $16.18 | 19,050 |
| 2022-07-27 | $15.85 | $16.07 | $15.85 | $16.07 | $16.07 | 15,746 |
| 2022-07-26 | $15.95 | $15.95 | $15.77 | $15.85 | $15.85 | 19,704 |
| 2022-07-25 | $15.76 | $15.91 | $15.66 | $15.68 | $15.68 | 22,534 |
| 2022-07-22 | $15.77 | $15.81 | $15.39 | $15.60 | $15.60 | 273,000 |
| 2022-07-21 | $15.25 | $15.94 | $15.25 | $15.68 | $15.68 | 56,843 |
| 2022-07-20 | $15.66 | $15.71 | $15.61 | $15.66 | $15.66 | 56,444 |
| 2022-07-19 | $15.63 | $15.72 | $15.55 | $15.61 | $15.61 | 128,434 |
| 2022-07-18 | $15.89 | $15.89 | $15.33 | $15.39 | $15.39 | 145,870 |
| 2022-07-15 | $15.57 | $15.57 | $15.25 | $15.38 | $15.38 | 24,191 |
| 2022-07-14 | $15.37 | $15.79 | $15.36 | $15.46 | $15.46 | 29,330 |
| 2022-07-13 | $15.74 | $15.76 | $15.60 | $15.69 | $15.69 | 13,625 |
| 2022-07-12 | $15.90 | $15.90 | $15.78 | $15.90 | $15.90 | 71,957 |
| 2022-07-11 | $15.83 | $16.00 | $15.69 | $15.69 | $15.69 | 23,636 |
| 2022-07-08 | $15.70 | $15.74 | $15.63 | $15.69 | $15.69 | 26,549 |
| 2022-07-07 | $15.65 | $15.67 | $15.61 | $15.67 | $15.67 | 64,509 |
| 2022-07-06 | $14.94 | $15.88 | $14.94 | $15.40 | $15.40 | 112,345 |
| 2022-07-05 | $15.84 | $15.84 | $15.71 | $15.79 | $15.79 | 45,228 |
| 2022-07-01 | $15.03 | $15.64 | $15.03 | $15.64 | $15.64 | 24,515 |
| 2022-06-30 | $15.31 | $15.38 | $15.15 | $15.32 | $15.32 | 28,374 |
| 2022-06-29 | $15.20 | $15.34 | $15.11 | $15.24 | $15.24 | 115,636 |
| 2022-06-28 | $15.52 | $15.52 | $15.39 | $15.45 | $15.45 | 74,719 |
| 2022-06-27 | $15.23 | $15.23 | $15.15 | $15.20 | $15.20 | 68,977 |
| 2022-06-24 | $15.12 | $15.24 | $14.94 | $15.18 | $15.18 | 28,608 |
| 2022-06-23 | $15.66 | $15.66 | $15.32 | $15.40 | $15.40 | 53,149 |
| 2022-06-22 | $15.31 | $15.44 | $15.04 | $15.32 | $15.32 | 95,723 |
| 2022-06-21 | $15.09 | $15.23 | $15.09 | $15.20 | $15.20 | 135,761 |
| 2022-06-17 | $15.40 | $15.40 | $14.80 | $14.91 | $14.91 | 62,973 |
| 2022-06-16 | $15.19 | $15.30 | $14.99 | $15.10 | $15.10 | 87,673 |
| 2022-06-15 | $15.01 | $15.28 | $14.91 | $15.14 | $15.14 | 58,408 |
| 2022-06-14 | $14.93 | $14.95 | $14.74 | $14.82 | $14.82 | 78,721 |
| 2022-06-13 | $14.57 | $15.19 | $14.57 | $14.94 | $14.94 | 101,646 |
| 2022-06-10 | $15.20 | $15.22 | $15.11 | $15.11 | $15.11 | 168,654 |
| 2022-06-09 | $15.27 | $15.38 | $15.14 | $15.18 | $15.18 | 23,670 |
| 2022-06-08 | $15.41 | $15.41 | $15.25 | $15.26 | $15.26 | 56,290 |
| 2022-06-07 | $15.40 | $15.74 | $15.40 | $15.71 | $15.71 | 70,362 |
| 2022-06-06 | $15.94 | $15.94 | $15.76 | $15.76 | $15.76 | 65,352 |
| 2022-06-03 | $15.50 | $15.70 | $15.50 | $15.67 | $15.67 | 35,580 |
| 2022-06-02 | $16.09 | $16.33 | $16.09 | $16.20 | $16.20 | 25,276 |
| 2022-06-01 | $16.06 | $16.14 | $15.89 | $15.95 | $15.95 | 50,826 |
| 2022-05-31 | $15.78 | $15.88 | $15.78 | $15.86 | $15.86 | 37,054 |
| 2022-05-27 | $16.05 | $16.05 | $15.71 | $15.89 | $15.89 | 17,871 |
| 2022-05-26 | $15.40 | $15.42 | $15.27 | $15.41 | $15.41 | 37,047 |
| 2022-05-25 | $15.20 | $15.45 | $15.20 | $15.45 | $15.45 | 35,504 |
| 2022-05-24 | $14.98 | $15.51 | $14.98 | $15.49 | $15.49 | 33,499 |
| 2022-05-23 | $15.65 | $15.65 | $15.57 | $15.65 | $15.65 | 21,265 |
| 2022-05-20 | $14.78 | $14.86 | $14.58 | $14.71 | $14.71 | 27,525 |
| 2022-05-19 | $14.62 | $14.62 | $14.45 | $14.45 | $14.45 | 26,067 |
| 2022-05-18 | $14.80 | $14.80 | $14.57 | $14.58 | $14.58 | 28,125 |
| 2022-05-17 | $14.50 | $14.73 | $14.50 | $14.73 | $14.73 | 47,014 |
| 2022-05-16 | $14.59 | $14.65 | $14.56 | $14.61 | $14.61 | 57,469 |
| 2022-05-13 | $14.76 | $14.81 | $14.69 | $14.80 | $14.80 | 39,188 |
| 2022-05-12 | $14.64 | $14.80 | $14.60 | $14.74 | $14.74 | 40,081 |
| 2022-05-11 | $14.20 | $14.48 | $14.06 | $14.35 | $14.35 | 90,380 |
| 2022-05-10 | $15.17 | $15.17 | $14.86 | $15.03 | $15.03 | 75,041 |
| 2022-05-09 | $15.43 | $15.43 | $14.92 | $14.99 | $14.99 | 39,552 |
| 2022-05-06 | $14.91 | $15.00 | $14.85 | $14.94 | $14.94 | 104,398 |
| 2022-05-05 | $15.02 | $15.02 | $14.74 | $14.88 | $14.88 | 56,211 |
| 2022-05-04 | $14.93 | $15.19 | $14.77 | $15.17 | $15.17 | 39,020 |
| 2022-05-03 | $14.98 | $15.04 | $14.87 | $14.95 | $14.95 | 65,482 |
| 2022-05-02 | $14.93 | $14.93 | $14.72 | $14.81 | $14.81 | 66,609 |
| 2022-04-29 | $15.07 | $15.11 | $14.83 | $14.83 | $14.83 | 35,200 |
| 2022-04-28 | $14.82 | $14.98 | $14.75 | $14.91 | $14.91 | 68,552 |
| 2022-04-27 | $14.71 | $14.79 | $14.64 | $14.64 | $14.64 | 63,239 |
| 2022-04-26 | $14.71 | $14.72 | $14.53 | $14.60 | $14.60 | 64,770 |
| 2022-04-25 | $14.59 | $14.80 | $14.38 | $14.77 | $14.77 | 27,248 |
| 2022-04-22 | $14.85 | $14.97 | $14.63 | $14.77 | $14.77 | 35,775 |
| 2022-04-21 | $14.44 | $14.86 | $14.44 | $14.61 | $14.61 | 33,168 |
| 2022-04-20 | $15.15 | $15.22 | $14.97 | $14.97 | $14.97 | 44,861 |
| 2022-04-19 | $14.91 | $15.00 | $14.91 | $15.00 | $15.00 | 73,452 |
| 2022-04-18 | $14.97 | $15.10 | $14.94 | $15.01 | $15.01 | 31,493 |
| 2022-04-14 | $15.11 | $15.11 | $14.99 | $15.00 | $15.00 | 31,295 |
| 2022-04-13 | $14.88 | $14.97 | $14.80 | $14.92 | $14.92 | 90,124 |
| 2022-04-12 | $14.98 | $15.05 | $14.85 | $14.94 | $14.94 | 90,347 |
| 2022-04-11 | $14.99 | $14.99 | $14.83 | $14.83 | $14.83 | 72,180 |
| 2022-04-08 | $14.80 | $14.89 | $14.76 | $14.81 | $14.81 | 64,619 |
| 2022-04-07 | $14.80 | $14.90 | $14.77 | $14.79 | $14.79 | 40,298 |
| 2022-04-06 | $14.99 | $15.37 | $14.99 | $15.07 | $15.07 | 37,972 |
| 2022-04-05 | $15.71 | $15.71 | $15.42 | $15.48 | $15.48 | 57,317 |
| 2022-04-04 | $16.14 | $16.21 | $16.13 | $16.21 | $16.21 | 25,148 |
| 2022-04-01 | $16.24 | $16.24 | $16.16 | $16.21 | $16.21 | 22,445 |
| 2022-03-31 | $16.29 | $16.30 | $16.16 | $16.19 | $16.19 | 120,309 |
| 2022-03-30 | $16.69 | $16.77 | $16.62 | $16.63 | $16.63 | 109,389 |
| 2022-03-29 | $16.84 | $16.84 | $16.68 | $16.75 | $16.75 | 16,182 |
| 2022-03-28 | $17.27 | $17.27 | $17.00 | $17.05 | $17.05 | 12,877 |
| 2022-03-25 | $16.73 | $17.35 | $16.73 | $17.23 | $17.23 | 29,039 |
| 2022-03-24 | $17.62 | $17.62 | $17.44 | $17.57 | $17.57 | 19,512 |
| 2022-03-23 | $17.34 | $17.40 | $17.21 | $17.30 | $17.30 | 19,242 |
| 2022-03-22 | $17.46 | $17.50 | $17.42 | $17.47 | $17.47 | 28,795 |
| 2022-03-21 | $17.17 | $17.29 | $17.05 | $17.18 | $17.18 | 23,287 |
| 2022-03-18 | $17.05 | $17.18 | $16.97 | $17.18 | $17.18 | 23,287 |
| 2022-03-17 | $16.78 | $16.90 | $16.74 | $16.90 | $16.90 | 18,440 |
| 2022-03-16 | $16.56 | $17.31 | $16.56 | $17.27 | $17.27 | 19,510 |
| 2022-03-15 | $16.77 | $16.94 | $16.76 | $16.94 | $16.94 | 69,010 |
| 2022-03-14 | $16.20 | $16.46 | $16.20 | $16.31 | $16.31 | 22,339 |
| 2022-03-11 | $16.34 | $16.34 | $16.07 | $16.08 | $16.08 | 108,493 |
| 2022-03-10 | $16.17 | $16.22 | $16.10 | $16.16 | $16.16 | 207,434 |
| 2022-03-09 | $15.43 | $16.26 | $15.43 | $16.04 | $16.04 | 89,193 |
| 2022-03-08 | $15.64 | $15.78 | $15.59 | $15.62 | $15.62 | 155,679 |
| 2022-03-07 | $16.16 | $16.16 | $15.96 | $16.05 | $16.05 | 48,338 |
| 2022-03-04 | $16.44 | $16.51 | $16.39 | $16.47 | $16.47 | 103,794 |
| 2022-03-03 | $16.64 | $16.64 | $16.54 | $16.57 | $16.57 | 63,516 |
| 2022-03-02 | $16.33 | $16.45 | $16.27 | $16.40 | $16.40 | 83,922 |
| 2022-03-01 | $16.90 | $17.00 | $16.39 | $16.51 | $16.51 | 60,948 |
| 2022-02-28 | $16.93 | $17.07 | $16.93 | $17.05 | $17.05 | 35,719 |
| 2022-02-25 | $16.09 | $16.76 | $16.09 | $16.76 | $16.76 | 44,554 |
| 2022-02-24 | $16.75 | $17.13 | $16.65 | $16.87 | $16.87 | 54,542 |
| 2022-02-23 | $17.45 | $17.45 | $16.97 | $17.06 | $17.06 | 26,801 |
| 2022-02-22 | $17.19 | $17.26 | $17.11 | $17.19 | $17.19 | 36,565 |
| 2022-02-18 | $17.25 | $17.30 | $17.17 | $17.22 | $17.22 | 20,408 |
| 2022-02-17 | $17.14 | $17.31 | $17.14 | $17.26 | $17.26 | 17,782 |
| 2022-02-16 | $16.91 | $17.82 | $16.91 | $17.53 | $17.53 | 17,757 |
| 2022-02-15 | $17.18 | $17.22 | $17.14 | $17.22 | $17.22 | 27,461 |
| 2022-02-14 | $17.99 | $18.54 | $17.44 | $18.30 | $18.30 | 22,872 |
| 2022-02-11 | $17.94 | $17.94 | $17.55 | $17.59 | $17.59 | 10,890 |
| 2022-02-10 | $17.89 | $18.10 | $17.71 | $17.77 | $17.77 | 42,808 |
| 2022-02-09 | $17.93 | $18.00 | $17.92 | $18.00 | $18.00 | 42,611 |
| 2022-02-08 | $17.83 | $17.90 | $17.80 | $17.90 | $17.90 | 15,255 |
| 2022-02-07 | $18.05 | $18.05 | $17.95 | $17.97 | $17.97 | 13,524 |
| 2022-02-04 | $17.16 | $17.69 | $17.16 | $17.67 | $17.67 | 12,269 |
| 2022-02-03 | $17.58 | $17.58 | $17.12 | $17.12 | $17.12 | 12,171 |
| 2022-02-02 | $17.65 | $17.65 | $17.10 | $17.12 | $17.12 | 14,241 |
| 2022-02-01 | $16.98 | $17.11 | $16.98 | $17.11 | $17.11 | 71,535 |
| 2022-01-31 | $16.75 | $17.15 | $16.75 | $17.05 | $17.05 | 19,875 |
| 2022-01-28 | $17.04 | $17.21 | $17.03 | $17.21 | $17.21 | 25,795 |
| 2022-01-27 | $16.77 | $17.38 | $16.77 | $17.23 | $17.23 | 76,068 |
| 2022-01-26 | $17.25 | $17.54 | $17.08 | $17.20 | $17.20 | 60,666 |
| 2022-01-25 | $17.07 | $17.32 | $17.07 | $17.20 | $17.20 | 27,572 |
| 2022-01-24 | $17.14 | $17.14 | $16.81 | $16.99 | $16.99 | 31,913 |
| 2022-01-21 | $17.27 | $17.29 | $17.15 | $17.17 | $17.17 | 48,906 |
| 2022-01-20 | $17.13 | $17.23 | $16.99 | $17.02 | $17.02 | 33,792 |
| 2022-01-19 | $17.50 | $17.55 | $17.42 | $17.45 | $17.45 | 14,991 |
| 2022-01-18 | $17.28 | $17.32 | $17.19 | $17.30 | $17.30 | 18,975 |
| 2022-01-14 | $17.71 | $17.71 | $17.40 | $17.48 | $17.48 | 13,477 |
| 2022-01-13 | $17.83 | $17.83 | $16.75 | $17.21 | $17.21 | 37,957 |
| 2022-01-12 | $16.91 | $17.13 | $16.91 | $16.99 | $16.99 | 46,408 |
| 2022-01-11 | $16.63 | $17.09 | $16.63 | $17.00 | $17.00 | 88,691 |
| 2022-01-10 | $16.25 | $16.38 | $16.21 | $16.33 | $16.33 | 20,238 |
| 2022-01-07 | $16.53 | $16.53 | $16.24 | $16.38 | $16.38 | 12,121 |
| 2022-01-06 | $16.31 | $16.31 | $16.22 | $16.24 | $16.24 | 14,223 |
| 2022-01-05 | $15.76 | $16.51 | $15.76 | $16.14 | $16.14 | 92,866 |
| 2022-01-04 | $15.77 | $15.85 | $15.75 | $15.80 | $15.80 | 56,770 |
| 2022-01-03 | $15.48 | $15.48 | $15.00 | $15.44 | $15.44 | 45,146 |
| 2021-12-31 | $14.92 | $15.43 | $14.92 | $15.39 | $15.39 | 17,492 |
| 2021-12-30 | $15.18 | $15.47 | $15.18 | $15.40 | $15.40 | 19,992 |
| 2021-12-29 | $15.77 | $15.77 | $15.29 | $15.47 | $15.47 | 19,121 |
| 2021-12-28 | $15.71 | $15.71 | $15.60 | $15.65 | $15.65 | 32,862 |
| 2021-12-27 | $15.70 | $15.70 | $15.40 | $15.51 | $15.51 | 37,515 |
| 2021-12-23 | $15.55 | $15.69 | $15.49 | $15.58 | $15.58 | 28,499 |
| 2021-12-22 | $15.40 | $15.51 | $15.40 | $15.51 | $15.51 | 76,505 |
| 2021-12-21 | $15.49 | $15.76 | $15.49 | $15.60 | $15.60 | 31,603 |
| 2021-12-20 | $15.63 | $15.83 | $15.40 | $15.54 | $15.54 | 13,759 |
| 2021-12-17 | $15.43 | $15.56 | $15.39 | $15.47 | $15.47 | 45,994 |
| 2021-12-16 | $15.09 | $15.58 | $15.09 | $15.52 | $15.52 | 96,500 |
| 2021-12-15 | $15.17 | $15.30 | $15.09 | $15.25 | $15.25 | 849,138 |
| 2021-12-14 | $14.99 | $15.27 | $14.99 | $15.12 | $15.12 | 67,465 |
| 2021-12-13 | $15.06 | $15.06 | $14.96 | $14.97 | $14.97 | 32,934 |
| 2021-12-10 | $15.40 | $15.40 | $14.49 | $14.94 | $14.94 | 35,446 |
| 2021-12-09 | $14.98 | $14.98 | $14.85 | $14.87 | $14.87 | 34,060 |
| 2021-12-08 | $15.05 | $15.14 | $14.96 | $14.97 | $14.97 | 56,103 |
| 2021-12-07 | $14.98 | $15.08 | $14.98 | $15.07 | $15.07 | 51,249 |
| 2021-12-06 | $14.97 | $15.01 | $14.96 | $14.99 | $14.99 | 31,701 |
| 2021-12-03 | $14.74 | $15.21 | $14.74 | $15.20 | $15.20 | 24,160 |
| 2021-12-02 | $14.40 | $15.00 | $14.40 | $14.96 | $14.96 | 32,917 |
| 2021-12-01 | $14.83 | $14.87 | $14.60 | $14.63 | $14.63 | 36,990 |
| 2021-11-30 | $14.10 | $14.55 | $14.10 | $14.50 | $14.50 | 134,645 |
| 2021-11-29 | $14.16 | $14.74 | $14.16 | $14.63 | $14.63 | 47,800 |
| 2021-11-26 | $15.08 | $15.08 | $14.18 | $14.60 | $14.60 | 16,124 |
| 2021-11-24 | $14.82 | $15.10 | $14.82 | $15.06 | $15.06 | 31,611 |
| 2021-11-23 | $15.40 | $15.42 | $15.33 | $15.38 | $15.38 | 15,167 |
| 2021-11-22 | $15.48 | $15.51 | $15.39 | $15.39 | $15.39 | 24,730 |
| 2021-11-19 | $14.92 | $15.77 | $14.92 | $15.44 | $15.44 | 13,417 |
| 2021-11-18 | $15.95 | $16.00 | $15.95 | $15.98 | $15.98 | 13,289 |
| 2021-11-17 | $15.42 | $15.99 | $15.42 | $15.94 | $15.94 | 16,544 |
| 2021-11-16 | $15.63 | $16.07 | $15.63 | $16.02 | $16.02 | 32,529 |
| 2021-11-15 | $16.05 | $16.29 | $16.05 | $16.10 | $16.10 | 16,092 |
| 2021-11-12 | $16.23 | $16.41 | $16.23 | $16.29 | $16.29 | 7,808 |
| 2021-11-11 | $16.14 | $16.25 | $16.04 | $16.04 | $16.04 | 13,438 |
| 2021-11-10 | $16.21 | $16.21 | $16.00 | $16.07 | $16.07 | 10,298 |
| 2021-11-09 | $16.24 | $16.26 | $16.19 | $16.26 | $16.26 | 21,298 |
| 2021-11-08 | $16.93 | $16.93 | $16.33 | $16.36 | $16.36 | 20,964 |
| 2021-11-05 | $16.25 | $16.38 | $16.25 | $16.38 | $16.38 | 6,300 |
| 2021-11-04 | $16.20 | $16.34 | $16.20 | $16.34 | $16.34 | 17,204 |
| 2021-11-03 | $16.08 | $16.21 | $16.06 | $16.10 | $16.10 | 12,054 |
| 2021-11-02 | $16.00 | $16.15 | $16.00 | $16.06 | $16.06 | 6,858 |
| 2021-11-01 | $16.33 | $16.60 | $16.33 | $16.38 | $16.38 | 60,653 |
| 2021-10-29 | $16.05 | $16.22 | $16.05 | $16.19 | $16.19 | 17,026 |
| 2021-10-28 | $15.60 | $16.23 | $15.60 | $16.20 | $16.20 | 23,083 |
| 2021-10-27 | $16.27 | $16.65 | $16.27 | $16.41 | $16.41 | 26,241 |
| 2021-10-26 | $16.42 | $16.42 | $16.16 | $16.18 | $16.18 | 21,197 |
| 2021-10-25 | $15.58 | $16.15 | $15.58 | $16.15 | $16.15 | 20,290 |
| 2021-10-22 | $16.23 | $16.24 | $16.17 | $16.21 | $16.21 | 22,580 |
| 2021-10-21 | $16.03 | $16.12 | $16.03 | $16.08 | $16.08 | 12,220 |
| 2021-10-20 | $16.32 | $16.32 | $16.24 | $16.24 | $16.24 | 28,885 |
| 2021-10-19 | $16.35 | $16.48 | $16.30 | $16.40 | $16.40 | 17,187 |
| 2021-10-18 | $16.45 | $16.65 | $16.44 | $16.47 | $16.47 | 30,754 |
| 2021-10-15 | $15.83 | $16.48 | $15.83 | $16.40 | $16.40 | 17,965 |
| 2021-10-14 | $16.26 | $16.26 | $16.04 | $16.15 | $16.15 | 26,173 |
| 2021-10-13 | $16.30 | $16.35 | $16.19 | $16.26 | $16.26 | 37,600 |
| 2021-10-12 | $16.42 | $16.73 | $16.42 | $16.57 | $16.57 | 22,476 |
| 2021-10-11 | $17.03 | $17.03 | $16.83 | $16.83 | $16.83 | 19,825 |
| 2021-10-08 | $16.93 | $16.93 | $16.71 | $16.78 | $16.78 | 23,308 |
| 2021-10-07 | $16.83 | $16.98 | $16.76 | $16.98 | $16.98 | 25,007 |
| 2021-10-06 | $16.55 | $16.81 | $16.47 | $16.81 | $16.81 | 29,775 |
| 2021-10-05 | $16.57 | $16.83 | $16.57 | $16.79 | $16.79 | 47,249 |
| 2021-10-04 | $16.72 | $16.72 | $16.42 | $16.43 | $16.43 | 24,251 |
| 2021-10-01 | $16.57 | $16.71 | $16.55 | $16.67 | $16.67 | 19,929 |
| 2021-09-30 | $16.80 | $16.97 | $16.64 | $16.76 | $16.76 | 74,187 |
| 2021-09-29 | $17.48 | $17.48 | $16.76 | $16.89 | $16.89 | 141,701 |
| 2021-09-28 | $17.27 | $17.51 | $16.83 | $17.01 | $17.01 | 15,077 |
| 2021-09-27 | $17.68 | $17.68 | $17.43 | $17.55 | $17.55 | 9,416 |
| 2021-09-24 | $17.65 | $17.65 | $17.51 | $17.62 | $17.62 | 7,227 |
| 2021-09-23 | $17.52 | $17.60 | $17.30 | $17.55 | $17.55 | 17,451 |
| 2021-09-22 | $16.85 | $17.61 | $16.85 | $17.37 | $17.37 | 11,417 |
| 2021-09-21 | $17.64 | $17.77 | $17.56 | $17.67 | $17.67 | 39,157 |
| 2021-09-20 | $17.20 | $17.43 | $17.10 | $17.30 | $17.30 | 19,488 |
| 2021-09-17 | $17.69 | $17.69 | $17.43 | $17.57 | $17.57 | 20,083 |
| 2021-09-16 | $17.87 | $17.91 | $17.71 | $17.72 | $17.72 | 13,222 |
| 2021-09-15 | $17.91 | $17.91 | $17.75 | $17.82 | $17.82 | 14,183 |
| 2021-09-14 | $17.73 | $17.93 | $17.64 | $17.64 | $17.64 | 22,007 |
| 2021-09-13 | $17.79 | $17.79 | $17.49 | $17.62 | $17.62 | 5,275 |
| 2021-09-10 | $17.43 | $17.43 | $17.20 | $17.24 | $17.24 | 34,990 |
| 2021-09-09 | $17.30 | $17.30 | $16.97 | $17.26 | $17.26 | 9,526 |
| 2021-09-08 | $17.46 | $17.46 | $17.08 | $17.10 | $17.10 | 27,909 |
| 2021-09-07 | $17.36 | $17.50 | $17.26 | $17.31 | $17.31 | 30,714 |
| 2021-09-03 | $17.15 | $17.33 | $17.14 | $17.33 | $17.33 | 16,324 |
| 2021-09-02 | $16.75 | $17.02 | $16.75 | $16.99 | $16.99 | 11,322 |
| 2021-09-01 | $16.58 | $16.71 | $16.55 | $16.58 | $16.58 | 67,472 |
| 2021-08-31 | $16.37 | $16.37 | $16.04 | $16.18 | $16.18 | 18,397 |
| 2021-08-30 | $16.36 | $16.36 | $16.08 | $16.36 | $16.36 | 13,662 |
| 2021-08-27 | $16.44 | $16.48 | $16.22 | $16.48 | $16.48 | 32,639 |
| 2021-08-26 | $16.09 | $16.20 | $16.08 | $16.17 | $16.17 | 16,868 |
| 2021-08-25 | $16.55 | $16.55 | $16.08 | $16.14 | $16.14 | 10,074 |
| 2021-08-24 | $16.23 | $16.44 | $16.23 | $16.38 | $16.38 | 14,161 |
| 2021-08-23 | $16.11 | $16.20 | $16.11 | $16.18 | $16.18 | 21,055 |
| 2021-08-20 | $15.45 | $16.10 | $15.45 | $16.06 | $16.06 | 10,023 |
| 2021-08-19 | $15.96 | $15.96 | $15.79 | $15.87 | $15.87 | 9,356 |
| 2021-08-18 | $15.85 | $16.04 | $15.81 | $15.81 | $15.81 | 13,693 |
| 2021-08-17 | $15.96 | $15.96 | $15.79 | $15.88 | $15.88 | 13,726 |
| 2021-08-16 | $16.02 | $16.02 | $15.92 | $15.97 | $15.97 | 6,525 |
| 2021-08-13 | $16.00 | $16.08 | $15.97 | $16.01 | $16.01 | 21,807 |
| 2021-08-12 | $15.93 | $16.00 | $15.88 | $15.94 | $15.94 | 9,122 |
| 2021-08-11 | $15.69 | $15.86 | $15.69 | $15.79 | $15.79 | 101,661 |
| 2021-08-10 | $15.39 | $15.77 | $15.39 | $15.74 | $15.74 | 102,173 |
| 2021-08-09 | $15.17 | $15.90 | $15.17 | $15.49 | $15.49 | 24,426 |
| 2021-08-06 | $15.83 | $15.83 | $15.19 | $15.51 | $15.51 | 48,217 |
| 2021-08-05 | $15.97 | $15.97 | $15.34 | $15.58 | $15.58 | 6,359 |
| 2021-08-04 | $15.96 | $15.96 | $15.42 | $15.48 | $15.48 | 30,876 |
| 2021-08-03 | $15.52 | $15.79 | $15.43 | $15.66 | $15.66 | 30,604 |
| 2021-08-02 | $15.94 | $15.94 | $15.62 | $15.67 | $15.67 | 17,648 |
| 2021-07-30 | $15.75 | $15.75 | $15.34 | $15.52 | $15.52 | 44,037 |
| 2021-07-29 | $15.63 | $15.63 | $15.32 | $15.54 | $15.54 | 36,651 |
| 2021-07-28 | $15.45 | $15.62 | $15.29 | $15.56 | $15.56 | 12,702 |
| 2021-07-27 | $15.66 | $15.66 | $15.28 | $15.42 | $15.42 | 18,577 |
| 2021-07-26 | $15.53 | $15.53 | $15.01 | $15.45 | $15.45 | 18,131 |
| 2021-07-23 | $15.25 | $15.40 | $15.21 | $15.35 | $15.35 | 27,648 |
| 2021-07-22 | $15.23 | $15.34 | $15.13 | $15.19 | $15.19 | 51,133 |
| 2021-07-21 | $15.11 | $15.32 | $15.01 | $15.29 | $15.29 | 15,986 |
| 2021-07-20 | $15.11 | $15.22 | $14.95 | $15.22 | $15.22 | 27,076 |
| 2021-07-19 | $14.80 | $15.42 | $14.80 | $14.94 | $14.94 | 19,490 |
| 2021-07-16 | $15.36 | $15.36 | $15.07 | $15.15 | $15.15 | 10,645 |
| 2021-07-15 | $14.95 | $15.26 | $14.95 | $15.21 | $15.21 | 11,784 |
| 2021-07-14 | $15.51 | $15.51 | $15.27 | $15.27 | $15.27 | 25,496 |
| 2021-07-13 | $15.19 | $15.25 | $15.12 | $15.14 | $15.14 | 22,587 |
| 2021-07-12 | $15.16 | $15.16 | $14.88 | $14.99 | $14.99 | 16,906 |
| 2021-07-09 | $14.09 | $15.06 | $14.09 | $14.97 | $14.97 | 46,955 |
| 2021-07-08 | $14.71 | $14.82 | $14.50 | $14.62 | $14.62 | 44,526 |
| 2021-07-07 | $14.74 | $14.91 | $14.74 | $14.88 | $14.88 | 55,264 |
| 2021-07-06 | $14.71 | $15.23 | $14.71 | $15.05 | $15.05 | 23,661 |
| 2021-07-02 | $14.40 | $15.06 | $14.40 | $14.82 | $14.82 | 138,991 |
| 2021-07-01 | $14.72 | $14.83 | $14.60 | $14.80 | $14.80 | 364,756 |
| 2021-06-30 | $14.52 | $14.52 | $14.36 | $14.46 | $14.46 | 22,774 |
| 2021-06-29 | $14.50 | $14.52 | $14.41 | $14.43 | $14.43 | 39,745 |
| 2021-06-28 | $14.67 | $14.67 | $14.50 | $14.51 | $14.51 | 49,661 |
| 2021-06-25 | $14.56 | $14.77 | $14.53 | $14.60 | $14.60 | 21,759 |
| 2021-06-24 | $14.62 | $14.62 | $14.42 | $14.45 | $14.45 | 15,728 |
| 2021-06-23 | $14.42 | $14.57 | $14.27 | $14.35 | $14.35 | 30,487 |
| 2021-06-22 | $14.82 | $14.82 | $14.43 | $14.70 | $14.70 | 71,136 |
| 2021-06-21 | $14.04 | $14.65 | $14.04 | $14.63 | $14.63 | 59,052 |
| 2021-06-18 | $14.43 | $14.47 | $14.27 | $14.27 | $14.27 | 25,278 |
| 2021-06-17 | $14.89 | $15.06 | $14.89 | $14.90 | $14.90 | 37,447 |
| 2021-06-16 | $15.00 | $15.15 | $14.91 | $14.98 | $14.98 | 34,148 |
| 2021-06-15 | $15.14 | $15.14 | $15.01 | $15.08 | $15.08 | 40,336 |
| 2021-06-14 | $15.16 | $15.16 | $14.99 | $15.12 | $15.12 | 16,433 |
| 2021-06-11 | $15.30 | $15.30 | $15.11 | $15.26 | $15.26 | 9,788 |
| 2021-06-10 | $15.46 | $15.46 | $15.27 | $15.27 | $15.27 | 10,373 |
| 2021-06-09 | $15.40 | $15.49 | $15.35 | $15.47 | $15.47 | 37,092 |
| 2021-06-08 | $15.92 | $15.92 | $15.66 | $15.83 | $15.83 | 8,954 |
| 2021-06-07 | $15.54 | $15.81 | $15.54 | $15.59 | $15.59 | 11,199 |
| 2021-06-04 | $15.60 | $15.60 | $15.39 | $15.54 | $15.54 | 14,864 |
| 2021-06-03 | $15.51 | $15.51 | $15.22 | $15.39 | $15.39 | 36,591 |
| 2021-06-02 | $14.92 | $15.32 | $14.92 | $15.10 | $15.10 | 21,653 |
| 2021-06-01 | $15.45 | $15.45 | $15.22 | $15.34 | $15.34 | 16,767 |
| 2021-05-28 | $15.46 | $15.46 | $15.20 | $15.41 | $15.41 | 9,778 |
| 2021-05-27 | $14.87 | $15.13 | $14.87 | $15.12 | $15.12 | 35,103 |
| 2021-05-26 | $15.15 | $15.21 | $15.15 | $15.20 | $15.20 | 9,979 |
| 2021-05-25 | $15.18 | $15.45 | $15.15 | $15.21 | $15.21 | 44,426 |
| 2021-05-24 | $15.43 | $15.43 | $15.24 | $15.43 | $15.43 | 10,169 |
| 2021-05-21 | $15.76 | $15.76 | $15.06 | $15.44 | $15.44 | 26,923 |
| 2021-05-20 | $15.61 | $15.61 | $15.07 | $15.58 | $15.58 | 12,518 |
| 2021-05-19 | $14.97 | $15.78 | $14.97 | $15.21 | $15.21 | 12,853 |
| 2021-05-18 | $15.19 | $15.76 | $15.17 | $15.38 | $15.38 | 20,400 |
| 2021-05-17 | $15.05 | $15.37 | $15.05 | $15.11 | $15.11 | 12,233 |
| 2021-05-14 | $15.40 | $15.40 | $15.10 | $15.11 | $15.11 | 27,873 |
| 2021-05-13 | $14.68 | $14.91 | $14.60 | $14.80 | $14.80 | 41,579 |
| 2021-05-12 | $14.84 | $14.98 | $14.44 | $14.60 | $14.60 | 21,284 |
| 2021-05-11 | $14.80 | $15.10 | $14.71 | $14.92 | $14.92 | 20,791 |
| 2021-05-10 | $15.02 | $15.30 | $15.02 | $15.21 | $15.21 | 10,867 |
| 2021-05-07 | $14.82 | $15.09 | $14.82 | $14.94 | $14.94 | 11,634 |
| 2021-05-06 | $14.60 | $14.60 | $14.45 | $14.51 | $14.51 | 101,771 |
| 2021-05-05 | $14.41 | $14.44 | $14.24 | $14.33 | $14.33 | 39,618 |
| 2021-05-04 | $14.42 | $14.42 | $14.04 | $14.14 | $14.14 | 40,174 |
| 2021-05-03 | $14.30 | $14.39 | $14.20 | $14.39 | $14.39 | 23,846 |
| 2021-04-30 | $14.34 | $14.36 | $14.10 | $14.23 | $14.23 | 92,813 |
| 2021-04-29 | $14.24 | $14.50 | $14.24 | $14.38 | $14.38 | 17,999 |
| 2021-04-28 | $14.09 | $14.53 | $14.09 | $14.35 | $14.35 | 20,653 |
| 2021-04-27 | $14.24 | $14.51 | $14.24 | $14.35 | $14.35 | 64,946 |
| 2021-04-26 | $14.37 | $14.64 | $14.37 | $14.56 | $14.56 | 30,450 |
| 2021-04-23 | $14.78 | $14.78 | $14.48 | $14.66 | $14.66 | 71,190 |
| 2021-04-22 | $14.18 | $14.59 | $14.18 | $14.48 | $14.48 | 61,823 |
| 2021-04-21 | $14.69 | $14.69 | $14.34 | $14.60 | $14.60 | 28,184 |
| 2021-04-20 | $14.44 | $14.44 | $14.18 | $14.29 | $14.29 | 17,124 |
| 2021-04-19 | $14.71 | $14.93 | $14.47 | $14.64 | $14.64 | 30,534 |
| 2021-04-16 | $14.97 | $14.97 | $14.86 | $14.97 | $14.97 | 17,425 |
| 2021-04-15 | $14.72 | $14.72 | $14.53 | $14.63 | $14.63 | 24,558 |
| 2021-04-14 | $14.63 | $14.63 | $14.44 | $14.62 | $14.62 | 28,318 |
| 2021-04-13 | $14.69 | $14.88 | $14.69 | $14.77 | $14.77 | 31,163 |
| 2021-04-12 | $14.72 | $14.81 | $14.67 | $14.72 | $14.72 | 16,041 |
| 2021-04-09 | $14.59 | $14.63 | $14.40 | $14.62 | $14.62 | 37,190 |
| 2021-04-08 | $14.69 | $14.69 | $14.48 | $14.53 | $14.53 | 18,721 |
| 2021-04-07 | $14.79 | $14.83 | $14.55 | $14.64 | $14.64 | 137,091 |
| 2021-04-06 | $14.75 | $14.75 | $14.49 | $14.49 | $14.49 | 131,621 |
| 2021-04-05 | $14.78 | $14.78 | $14.52 | $14.78 | $14.78 | 14,824 |
| 2021-04-01 | $14.63 | $14.76 | $14.52 | $14.76 | $14.76 | 22,633 |
| 2021-03-31 | $14.78 | $14.80 | $14.54 | $14.68 | $14.68 | 41,707 |
| 2021-03-30 | $15.17 | $15.17 | $14.92 | $15.17 | $15.17 | 13,201 |
| 2021-03-29 | $15.31 | $15.51 | $15.01 | $15.02 | $15.02 | 13,895 |
| 2021-03-26 | $15.51 | $15.71 | $15.48 | $15.62 | $15.62 | 14,649 |
| 2021-03-25 | $14.88 | $15.62 | $14.88 | $15.55 | $15.55 | 13,744 |
| 2021-03-24 | $15.37 | $15.45 | $15.16 | $15.41 | $15.41 | 17,419 |
| 2021-03-23 | $15.67 | $15.85 | $15.62 | $15.68 | $15.68 | 25,383 |
| 2021-03-22 | $15.67 | $15.96 | $15.67 | $15.96 | $15.96 | 8,193 |
| 2021-03-19 | $15.10 | $15.60 | $15.10 | $15.53 | $15.53 | 34,456 |
| 2021-03-18 | $15.50 | $15.50 | $15.35 | $15.38 | $15.38 | 13,121 |
| 2021-03-17 | $14.91 | $15.17 | $14.91 | $15.17 | $15.17 | 35,008 |
| 2021-03-16 | $14.89 | $14.94 | $14.85 | $14.90 | $14.90 | 151,711 |
| 2021-03-15 | $14.58 | $14.98 | $14.58 | $14.70 | $14.70 | 20,503 |
| 2021-03-12 | $14.64 | $14.64 | $14.33 | $14.50 | $14.50 | 22,567 |
| 2021-03-11 | $14.46 | $14.75 | $14.46 | $14.56 | $14.56 | 17,814 |
| 2021-03-10 | $14.95 | $14.95 | $14.64 | $14.76 | $14.76 | 19,585 |
| 2021-03-09 | $14.62 | $15.01 | $14.62 | $14.69 | $14.69 | 26,880 |
| 2021-03-08 | $14.43 | $14.75 | $14.43 | $14.55 | $14.55 | 75,094 |
| 2021-03-05 | $14.01 | $14.49 | $14.01 | $14.35 | $14.35 | 25,814 |
| 2021-03-04 | $14.37 | $14.50 | $14.21 | $14.25 | $14.25 | 24,063 |
| 2021-03-03 | $14.64 | $14.64 | $14.41 | $14.50 | $14.50 | 21,878 |
| 2021-03-02 | $14.28 | $14.46 | $14.28 | $14.35 | $14.35 | 36,854 |
| 2021-03-01 | $14.49 | $14.56 | $14.19 | $14.49 | $14.49 | 36,587 |
| 2021-02-26 | $14.18 | $14.36 | $14.05 | $14.22 | $14.22 | 32,188 |
| 2021-02-25 | $14.35 | $14.71 | $14.35 | $14.42 | $14.42 | 21,082 |
| 2021-02-24 | $14.80 | $14.94 | $14.57 | $14.89 | $14.89 | 17,556 |
| 2021-02-23 | $14.96 | $14.96 | $14.56 | $14.80 | $14.80 | 19,896 |
| 2021-02-22 | $14.34 | $14.93 | $14.34 | $14.81 | $14.81 | 22,083 |
| 2021-02-19 | $14.62 | $14.86 | $14.62 | $14.73 | $14.73 | 182,549 |
| 2021-02-18 | $14.65 | $14.73 | $14.57 | $14.72 | $14.72 | 41,913 |
| 2021-02-17 | $14.98 | $15.02 | $14.85 | $14.99 | $14.99 | 27,323 |
| 2021-02-16 | $15.10 | $15.48 | $14.93 | $14.99 | $14.99 | 15,058 |
| 2021-02-12 | $15.60 | $15.60 | $15.26 | $15.60 | $15.60 | 18,295 |
| 2021-02-11 | $15.67 | $15.67 | $15.45 | $15.52 | $15.52 | 13,390 |
| 2021-02-10 | $15.79 | $15.79 | $15.34 | $15.40 | $15.40 | 40,506 |
| 2021-02-09 | $15.28 | $15.44 | $15.27 | $15.40 | $15.40 | 40,506 |
| 2021-02-08 | $15.09 | $15.48 | $15.09 | $15.13 | $15.13 | 25,993 |
| 2021-02-05 | $14.96 | $14.96 | $14.77 | $14.89 | $14.89 | 10,819 |
| 2021-02-04 | $14.64 | $15.00 | $14.64 | $14.66 | $14.66 | 67,721 |
| 2021-02-03 | $14.43 | $14.68 | $14.43 | $14.49 | $14.49 | 15,453 |
| 2021-02-02 | $14.83 | $14.83 | $14.32 | $14.46 | $14.46 | 22,501 |
| 2021-02-01 | $14.29 | $14.45 | $14.29 | $14.45 | $14.45 | 20,724 |
| 2021-01-29 | $14.42 | $14.56 | $14.29 | $14.45 | $14.45 | 31,287 |
| 2021-01-28 | $14.64 | $14.73 | $14.54 | $14.72 | $14.72 | 33,318 |
| 2021-01-27 | $14.68 | $15.03 | $14.62 | $14.73 | $14.73 | 22,738 |
| 2021-01-26 | $14.69 | $15.07 | $14.69 | $15.07 | $15.07 | 18,745 |
| 2021-01-25 | $14.90 | $15.07 | $14.81 | $14.92 | $14.92 | 19,263 |
| 2021-01-22 | $15.02 | $15.13 | $14.98 | $15.11 | $15.11 | 9,348 |
| 2021-01-21 | $15.34 | $15.51 | $15.34 | $15.47 | $15.47 | 52,102 |
| 2021-01-20 | $15.51 | $15.56 | $15.45 | $15.56 | $15.56 | 18,893 |
| 2021-01-19 | $15.90 | $15.90 | $15.54 | $15.67 | $15.67 | 42,519 |
| 2021-01-15 | $15.87 | $15.87 | $15.58 | $15.64 | $15.64 | 11,459 |
| 2021-01-14 | $15.89 | $16.00 | $15.89 | $15.93 | $15.93 | 26,451 |
| 2021-01-13 | $15.82 | $15.82 | $15.53 | $15.70 | $15.70 | 13,222 |
| 2021-01-12 | $15.58 | $15.71 | $15.55 | $15.68 | $15.68 | 10,013 |
| 2021-01-11 | $15.98 | $16.00 | $15.80 | $15.81 | $15.81 | 18,707 |
| 2021-01-08 | $16.05 | $16.11 | $15.87 | $16.02 | $16.02 | 17,935 |
| 2021-01-07 | $15.84 | $15.84 | $15.69 | $15.71 | $15.71 | 27,206 |
| 2021-01-06 | $15.57 | $15.57 | $15.21 | $15.52 | $15.52 | 16,455 |
| 2021-01-05 | $15.10 | $15.10 | $14.96 | $14.98 | $14.98 | 41,449 |
| 2021-01-04 | $14.90 | $14.90 | $14.79 | $14.90 | $14.90 | 13,949 |
| 2020-12-31 | $15.38 | $15.38 | $15.22 | $15.31 | $15.31 | 7,321 |
| 2020-12-30 | $15.06 | $15.33 | $15.06 | $15.31 | $15.31 | 17,288 |
| 2020-12-29 | $14.50 | $15.30 | $14.50 | $15.18 | $15.18 | 17,604 |
| 2020-12-28 | $14.77 | $14.92 | $14.77 | $14.88 | $14.88 | 15,618 |
| 2020-12-24 | $14.70 | $14.70 | $14.54 | $14.61 | $14.61 | 6,361 |
| 2020-12-23 | $14.63 | $14.83 | $14.63 | $14.78 | $14.78 | 12,375 |
| 2020-12-22 | $14.62 | $14.62 | $14.46 | $14.53 | $14.53 | 33,170 |
| 2020-12-21 | $14.58 | $14.58 | $13.99 | $14.46 | $14.46 | 27,809 |
| 2020-12-18 | $14.79 | $14.84 | $14.70 | $14.84 | $14.84 | 29,698 |
| 2020-12-17 | $14.99 | $15.13 | $14.96 | $15.13 | $15.13 | 22,625 |
| 2020-12-16 | $14.54 | $15.19 | $14.54 | $15.02 | $15.02 | 28,933 |
| 2020-12-15 | $15.00 | $15.00 | $14.76 | $14.95 | $14.95 | 19,288 |
| 2020-12-14 | $14.90 | $15.34 | $14.90 | $15.14 | $15.14 | 9,270 |
| 2020-12-11 | $15.09 | $15.27 | $15.08 | $15.10 | $15.10 | 19,555 |
| 2020-12-10 | $14.93 | $15.17 | $14.82 | $15.05 | $15.05 | 125,852 |
| 2020-12-09 | $14.67 | $15.55 | $14.67 | $14.98 | $14.98 | 12,892 |
| 2020-12-08 | $15.14 | $15.14 | $14.67 | $15.06 | $15.06 | 20,190 |
| 2020-12-07 | $15.33 | $15.33 | $15.05 | $15.09 | $15.09 | 20,879 |
| 2020-12-04 | $14.80 | $15.05 | $14.80 | $15.05 | $15.05 | 28,751 |
| 2020-12-03 | $14.47 | $15.09 | $14.47 | $14.95 | $14.95 | 12,270 |
| 2020-12-02 | $14.83 | $14.89 | $14.80 | $14.80 | $14.80 | 13,552 |
| 2020-12-01 | $14.63 | $14.67 | $14.53 | $14.61 | $14.61 | 45,992 |
| 2020-11-30 | $14.19 | $14.95 | $14.19 | $14.48 | $14.48 | 21,521 |
| 2020-11-27 | $15.08 | $15.16 | $15.00 | $15.06 | $15.06 | 12,899 |
| 2020-11-25 | $15.35 | $15.42 | $15.35 | $15.42 | $15.42 | 9,296 |
| 2020-11-24 | $14.98 | $15.51 | $14.98 | $15.46 | $15.46 | 27,316 |
| 2020-11-23 | $15.24 | $15.56 | $15.24 | $15.40 | $15.40 | 12,766 |
| 2020-11-20 | $15.29 | $15.32 | $15.23 | $15.29 | $15.29 | 15,361 |
| 2020-11-19 | $16.06 | $16.06 | $15.81 | $16.05 | $16.05 | 10,355 |
| 2020-11-18 | $14.94 | $15.42 | $14.94 | $15.25 | $15.25 | 31,252 |
| 2020-11-17 | $14.95 | $15.44 | $14.95 | $15.34 | $15.34 | 12,287 |
| 2020-11-16 | $15.19 | $15.19 | $15.07 | $15.12 | $15.12 | 16,126 |
| 2020-11-13 | $14.74 | $14.84 | $14.62 | $14.82 | $14.82 | 20,834 |
| 2020-11-12 | $14.77 | $14.88 | $14.68 | $14.78 | $14.78 | 26,670 |
| 2020-11-11 | $15.41 | $15.44 | $15.30 | $15.39 | $15.39 | 12,420 |
| 2020-11-10 | $14.99 | $15.23 | $14.99 | $15.17 | $15.17 | 33,911 |
| 2020-11-09 | $14.75 | $14.89 | $14.58 | $14.89 | $14.89 | 23,242 |
| 2020-11-06 | $14.13 | $14.27 | $14.04 | $14.27 | $14.27 | 9,234 |
| 2020-11-05 | $13.94 | $14.04 | $13.93 | $13.98 | $13.98 | 19,660 |
| 2020-11-04 | $14.11 | $14.11 | $13.93 | $13.94 | $13.94 | 21,423 |
| 2020-11-03 | $13.93 | $14.08 | $13.92 | $14.00 | $14.00 | 19,640 |
| 2020-11-02 | $13.72 | $13.77 | $13.66 | $13.75 | $13.75 | 20,578 |
| 2020-10-30 | $13.62 | $13.68 | $13.59 | $13.63 | $13.63 | 20,989 |
| 2020-10-29 | $13.63 | $13.79 | $13.63 | $13.70 | $13.70 | 29,410 |
| 2020-10-28 | $13.76 | $13.77 | $13.62 | $13.69 | $13.69 | 28,091 |
| 2020-10-27 | $14.13 | $14.20 | $14.11 | $14.12 | $14.12 | 21,172 |
| 2020-10-26 | $13.92 | $14.16 | $13.92 | $14.13 | $14.13 | 10,733 |
| 2020-10-23 | $14.25 | $14.25 | $14.15 | $14.15 | $14.15 | 13,701 |
| 2020-10-22 | $14.07 | $14.11 | $14.03 | $14.04 | $14.04 | 16,372 |
| 2020-10-21 | $14.23 | $14.23 | $13.96 | $14.07 | $14.07 | 20,453 |
| 2020-10-20 | $13.46 | $13.91 | $13.46 | $13.89 | $13.89 | 29,499 |
| 2020-10-19 | $13.80 | $14.02 | $13.80 | $13.93 | $13.93 | 23,288 |
| 2020-10-16 | $13.75 | $13.85 | $13.75 | $13.85 | $13.85 | 16,195 |
| 2020-10-15 | $13.68 | $13.73 | $13.63 | $13.73 | $13.73 | 15,822 |
| 2020-10-14 | $13.71 | $13.97 | $13.69 | $13.69 | $13.69 | 34,844 |
| 2020-10-13 | $13.19 | $13.74 | $13.19 | $13.60 | $13.60 | 40,205 |
| 2020-10-12 | $13.38 | $13.39 | $13.26 | $13.36 | $13.36 | 10,620 |
| 2020-10-09 | $13.42 | $13.54 | $13.32 | $13.33 | $13.33 | 8,573 |
| 2020-10-08 | $13.64 | $13.64 | $13.52 | $13.55 | $13.55 | 12,677 |
| 2020-10-07 | $13.67 | $13.67 | $13.60 | $13.62 | $13.62 | 9,821 |
| 2020-10-06 | $13.29 | $13.91 | $13.29 | $13.65 | $13.65 | 37,800 |
| 2020-10-05 | $13.50 | $13.62 | $13.50 | $13.60 | $13.60 | 101,236 |
| 2020-10-02 | $13.17 | $13.37 | $13.17 | $13.37 | $13.37 | 159,379 |
| 2020-10-01 | $13.48 | $13.48 | $13.34 | $13.40 | $13.40 | 27,322 |
| 2020-09-30 | $13.36 | $13.51 | $13.36 | $13.42 | $13.42 | 42,555 |
| 2020-09-29 | $13.82 | $13.85 | $13.65 | $13.70 | $13.70 | 18,878 |
| 2020-09-28 | $13.89 | $14.05 | $13.80 | $13.91 | $13.91 | 11,780 |
| 2020-09-25 | $13.77 | $13.92 | $13.74 | $13.92 | $13.92 | 11,405 |
| 2020-09-24 | $13.92 | $14.04 | $13.91 | $14.00 | $14.00 | 24,467 |
| 2020-09-23 | $14.00 | $14.08 | $13.93 | $13.95 | $13.95 | 74,428 |
| 2020-09-22 | $13.50 | $13.92 | $13.50 | $13.79 | $13.79 | 21,205 |
| 2020-09-21 | $13.78 | $14.18 | $13.60 | $13.85 | $13.85 | 46,450 |
| 2020-09-18 | $13.70 | $14.13 | $13.70 | $13.97 | $13.97 | 32,427 |
| 2020-09-17 | $14.24 | $14.24 | $14.08 | $14.13 | $14.13 | 15,485 |
| 2020-09-16 | $14.07 | $14.27 | $13.98 | $14.16 | $14.16 | 27,164 |
| 2020-09-15 | $14.19 | $14.21 | $14.12 | $14.19 | $14.19 | 46,317 |
| 2020-09-14 | $14.33 | $14.41 | $14.29 | $14.31 | $14.31 | 56,010 |
| 2020-09-11 | $13.91 | $14.11 | $13.91 | $14.11 | $14.11 | 19,629 |
| 2020-09-10 | $13.82 | $14.01 | $13.82 | $13.92 | $13.92 | 45,218 |
| 2020-09-09 | $13.79 | $13.80 | $13.70 | $13.77 | $13.77 | 36,935 |
| 2020-09-08 | $13.69 | $13.77 | $13.57 | $13.71 | $13.71 | 21,462 |
| 2020-09-04 | $13.56 | $13.78 | $13.56 | $13.78 | $13.78 | 26,803 |
| 2020-09-03 | $13.79 | $13.79 | $13.51 | $13.54 | $13.54 | 26,930 |
| 2020-09-02 | $13.76 | $13.82 | $13.75 | $13.82 | $13.82 | 23,525 |
| 2020-09-01 | $13.68 | $13.80 | $13.68 | $13.72 | $13.72 | 78,621 |
| 2020-08-31 | $13.84 | $13.88 | $13.75 | $13.83 | $13.83 | 34,349 |
| 2020-08-28 | $13.96 | $13.96 | $13.85 | $13.89 | $13.89 | 21,023 |
| 2020-08-27 | $13.60 | $13.64 | $13.52 | $13.59 | $13.59 | 38,354 |
| 2020-08-26 | $13.86 | $13.87 | $13.78 | $13.86 | $13.86 | 12,920 |
| 2020-08-25 | $13.67 | $13.80 | $13.67 | $13.80 | $13.80 | 56,907 |
| 2020-08-24 | $13.45 | $13.63 | $13.45 | $13.60 | $13.60 | 31,030 |
| 2020-08-21 | $13.55 | $13.59 | $13.49 | $13.51 | $13.51 | 22,724 |
| 2020-08-20 | $13.55 | $13.69 | $13.55 | $13.66 | $13.66 | 31,172 |
| 2020-08-19 | $13.65 | $13.68 | $13.47 | $13.59 | $13.59 | 56,399 |
| 2020-08-18 | $13.51 | $13.58 | $13.41 | $13.53 | $13.53 | 37,086 |
| 2020-08-17 | $13.55 | $13.63 | $13.55 | $13.61 | $13.61 | 17,700 |
| 2020-08-14 | $13.53 | $13.54 | $13.44 | $13.52 | $13.52 | 7,712 |
| 2020-08-13 | $13.58 | $13.66 | $13.56 | $13.63 | $13.63 | 18,855 |
| 2020-08-12 | $13.61 | $13.81 | $13.61 | $13.80 | $13.80 | 19,901 |
| 2020-08-11 | $13.37 | $13.37 | $13.20 | $13.20 | $13.20 | 69,924 |
| 2020-08-10 | $13.27 | $13.60 | $13.27 | $13.47 | $13.47 | 18,245 |
| 2020-08-07 | $13.45 | $13.47 | $13.20 | $13.39 | $13.39 | 26,629 |
| 2020-08-06 | $13.10 | $13.17 | $13.04 | $13.11 | $13.11 | 21,184 |
| 2020-08-05 | $12.95 | $12.95 | $12.82 | $12.84 | $12.84 | 26,097 |
| 2020-08-04 | $12.85 | $12.94 | $12.71 | $12.85 | $12.85 | 200,861 |
| 2020-08-03 | $12.79 | $12.79 | $12.62 | $12.73 | $12.73 | 37,717 |
| 2020-07-31 | $12.57 | $12.57 | $12.43 | $12.45 | $12.45 | 51,137 |
| 2020-07-30 | $12.87 | $12.87 | $12.62 | $12.75 | $12.75 | 94,751 |
| 2020-07-29 | $12.90 | $13.07 | $12.90 | $13.07 | $13.07 | 69,482 |
| 2020-07-28 | $13.33 | $13.36 | $13.22 | $13.22 | $13.22 | 274,488 |
| 2020-07-27 | $13.58 | $13.58 | $13.27 | $13.42 | $13.42 | 210,655 |
| 2020-07-24 | $13.08 | $13.22 | $12.95 | $13.07 | $13.07 | 55,376 |
| 2020-07-23 | $12.99 | $13.18 | $12.99 | $13.00 | $13.00 | 19,707 |
| 2020-07-22 | $12.99 | $13.19 | $12.99 | $13.10 | $13.10 | 16,602 |
| 2020-07-21 | $13.26 | $13.26 | $13.08 | $13.10 | $13.10 | 92,176 |
| 2020-07-20 | $13.36 | $13.41 | $13.30 | $13.35 | $13.35 | 40,380 |
| 2020-07-17 | $13.39 | $13.47 | $13.39 | $13.42 | $13.42 | 26,500 |
| 2020-07-16 | $13.49 | $13.54 | $13.45 | $13.52 | $13.52 | 46,100 |
| 2020-07-15 | $13.45 | $13.57 | $13.45 | $13.47 | $13.47 | 24,600 |
| 2020-07-14 | $13.61 | $13.61 | $13.47 | $13.51 | $13.51 | 53,400 |
| 2020-07-13 | $13.39 | $13.48 | $13.28 | $13.39 | $13.39 | 34,600 |
| 2020-07-10 | $13.26 | $13.55 | $13.26 | $13.55 | $13.55 | 22,500 |
| 2020-07-09 | $13.42 | $13.50 | $13.33 | $13.39 | $13.39 | 29,300 |
| 2020-07-08 | $13.53 | $13.62 | $13.50 | $13.58 | $13.58 | 33,600 |
| 2020-07-07 | $13.60 | $13.79 | $13.60 | $13.66 | $13.66 | 57,500 |
| 2020-07-06 | $13.78 | $13.86 | $13.76 | $13.83 | $13.83 | 21,000 |
| 2020-07-02 | $13.69 | $13.73 | $13.65 | $13.68 | $13.68 | 51,300 |
| 2020-07-01 | $13.41 | $13.56 | $13.41 | $13.56 | $13.56 | 46,600 |
| 2020-06-30 | $13.63 | $13.73 | $13.63 | $13.73 | $13.73 | 122,400 |
| 2020-06-29 | $13.75 | $13.95 | $13.75 | $13.88 | $13.88 | 16,105 |
| 2020-06-26 | $14.01 | $14.09 | $13.92 | $14.04 | $14.04 | 42,353 |
| 2020-06-25 | $13.86 | $14.07 | $13.86 | $14.03 | $14.03 | 53,399 |
| 2020-06-24 | $13.95 | $14.10 | $13.93 | $14.05 | $14.05 | 24,056 |
| 2020-06-23 | $14.47 | $14.47 | $14.16 | $14.17 | $14.17 | 29,838 |
| 2020-06-22 | $14.31 | $14.40 | $14.28 | $14.39 | $14.39 | 20,102 |
| 2020-06-19 | $14.74 | $14.74 | $14.34 | $14.43 | $14.43 | 7,827 |
| 2020-06-18 | $14.62 | $14.77 | $14.62 | $14.75 | $14.75 | 60,353 |
| 2020-06-17 | $14.57 | $14.85 | $14.57 | $14.74 | $14.74 | 23,336 |
| 2020-06-16 | $14.76 | $14.85 | $14.74 | $14.79 | $14.79 | 37,514 |
| 2020-06-15 | $14.46 | $14.72 | $14.38 | $14.72 | $14.72 | 17,810 |
| 2020-06-12 | $14.54 | $14.65 | $14.48 | $14.61 | $14.61 | 20,339 |
| 2020-06-11 | $14.76 | $14.80 | $14.38 | $14.38 | $14.38 | 23,661 |
| 2020-06-10 | $15.05 | $15.30 | $15.05 | $15.23 | $15.23 | 19,931 |
| 2020-06-09 | $15.09 | $15.42 | $15.09 | $15.36 | $15.36 | 32,204 |
| 2020-06-08 | $15.36 | $15.36 | $14.96 | $15.23 | $15.23 | 20,240 |
| 2020-06-05 | $14.80 | $14.94 | $14.67 | $14.78 | $14.78 | 16,783 |
| 2020-06-04 | $14.41 | $14.60 | $14.41 | $14.44 | $14.44 | 21,962 |
| 2020-06-03 | $14.42 | $14.67 | $14.33 | $14.57 | $14.57 | 33,337 |
| 2020-06-02 | $14.67 | $14.84 | $14.50 | $14.61 | $14.61 | 74,223 |
| 2020-06-01 | $14.67 | $14.67 | $14.37 | $14.60 | $14.60 | 17,751 |
| 2020-05-29 | $14.52 | $14.80 | $14.43 | $14.73 | $14.73 | 85,226 |
| 2020-05-28 | $14.31 | $14.55 | $14.31 | $14.43 | $14.43 | 29,493 |
| 2020-05-27 | $14.16 | $14.48 | $14.16 | $14.32 | $14.32 | 114,584 |
| 2020-05-26 | $13.60 | $14.03 | $13.60 | $13.95 | $13.95 | 189,375 |
| 2020-05-22 | $13.75 | $13.75 | $13.43 | $13.57 | $13.57 | 218,038 |
| 2020-05-21 | $13.75 | $13.91 | $13.58 | $13.71 | $13.71 | 26,768 |
| 2020-05-20 | $13.96 | $13.96 | $13.68 | $13.77 | $13.77 | 109,797 |
| 2020-05-19 | $13.88 | $13.88 | $13.65 | $13.79 | $13.79 | 179,167 |
| 2020-05-18 | $13.65 | $13.66 | $13.35 | $13.65 | $13.65 | 63,012 |
| 2020-05-15 | $13.75 | $13.75 | $13.20 | $13.26 | $13.26 | 41,038 |
| 2020-05-14 | $13.36 | $13.36 | $13.06 | $13.25 | $13.25 | 44,842 |
| 2020-05-13 | $13.35 | $13.56 | $13.35 | $13.43 | $13.43 | 39,821 |
| 2020-05-12 | $13.82 | $14.04 | $13.82 | $13.82 | $13.82 | 60,064 |
| 2020-05-11 | $14.02 | $14.02 | $13.78 | $13.95 | $13.95 | 34,314 |
| 2020-05-08 | $13.95 | $13.95 | $13.71 | $13.80 | $13.80 | 21,386 |
| 2020-05-07 | $13.64 | $13.86 | $13.64 | $13.78 | $13.78 | 51,715 |
| 2020-05-06 | $14.03 | $14.24 | $13.89 | $13.89 | $13.89 | 31,695 |
| 2020-05-05 | $14.10 | $14.25 | $13.93 | $13.96 | $13.96 | 25,036 |
| 2020-05-04 | $13.86 | $13.97 | $13.72 | $13.88 | $13.88 | 27,017 |
| 2020-05-01 | $13.80 | $14.17 | $13.80 | $13.89 | $13.89 | 20,407 |
| 2020-04-30 | $14.48 | $14.59 | $14.32 | $14.36 | $14.36 | 55,458 |
| 2020-04-29 | $14.65 | $14.89 | $14.58 | $14.62 | $14.62 | 22,416 |
| 2020-04-28 | $14.56 | $14.80 | $14.37 | $14.45 | $14.45 | 59,045 |
| 2020-04-27 | $14.25 | $14.55 | $14.12 | $14.33 | $14.33 | 25,971 |
| 2020-04-24 | $14.02 | $14.16 | $14.02 | $14.11 | $14.11 | 22,615 |
| 2020-04-23 | $13.91 | $14.05 | $13.81 | $13.87 | $13.87 | 61,651 |
| 2020-04-22 | $13.93 | $14.07 | $13.70 | $13.85 | $13.85 | 44,625 |
| 2020-04-21 | $13.67 | $13.80 | $13.48 | $13.49 | $13.49 | 57,428 |
| 2020-04-20 | $13.25 | $13.73 | $13.25 | $13.54 | $13.54 | 57,132 |
| 2020-04-17 | $13.56 | $14.03 | $13.56 | $13.76 | $13.76 | 29,050 |
| 2020-04-16 | $13.96 | $14.00 | $13.68 | $13.76 | $13.76 | 31,975 |
| 2020-04-15 | $13.49 | $13.91 | $13.49 | $13.69 | $13.69 | 65,045 |
| 2020-04-14 | $14.35 | $14.35 | $13.85 | $13.88 | $13.88 | 98,559 |
| 2020-04-13 | $14.02 | $14.49 | $13.41 | $14.04 | $14.04 | 57,506 |
| 2020-04-09 | $13.86 | $14.26 | $13.86 | $14.01 | $14.01 | 48,509 |
| 2020-04-08 | $14.12 | $14.40 | $13.83 | $13.97 | $13.97 | 57,378 |
| 2020-04-07 | $14.14 | $14.38 | $14.06 | $14.06 | $14.06 | 74,418 |
| 2020-04-06 | $13.64 | $14.23 | $13.64 | $14.23 | $14.23 | 85,723 |
| 2020-04-03 | $13.59 | $14.02 | $13.38 | $13.73 | $13.73 | 50,986 |
| 2020-04-02 | $13.41 | $13.72 | $13.38 | $13.44 | $13.44 | 169,357 |
| 2020-04-01 | $12.90 | $13.88 | $12.90 | $13.45 | $13.45 | 139,647 |
| 2020-03-31 | $13.90 | $14.27 | $13.38 | $13.81 | $13.81 | 30,031 |
| 2020-03-30 | $14.48 | $14.88 | $14.07 | $14.38 | $14.38 | 45,454 |
| 2020-03-27 | $14.01 | $15.33 | $14.01 | $14.62 | $14.62 | 28,547 |
| 2020-03-26 | $12.85 | $14.36 | $12.85 | $14.16 | $14.16 | 30,149 |
| 2020-03-25 | $14.70 | $14.70 | $12.47 | $13.37 | $13.37 | 30,897 |
| 2020-03-24 | $12.03 | $13.89 | $12.03 | $13.44 | $13.44 | 48,639 |
| 2020-03-23 | $12.10 | $13.77 | $12.10 | $12.67 | $12.67 | 78,063 |
| 2020-03-20 | $11.99 | $13.23 | $11.57 | $12.63 | $12.63 | 58,305 |
| 2020-03-19 | $12.18 | $13.07 | $11.91 | $12.46 | $12.46 | 222,808 |
| 2020-03-18 | $11.23 | $13.25 | $11.23 | $12.04 | $12.04 | 108,793 |
| 2020-03-17 | $11.97 | $12.81 | $11.86 | $12.78 | $12.78 | 193,047 |
| 2020-03-16 | $11.36 | $12.85 | $11.36 | $12.35 | $12.35 | 91,113 |
| 2020-03-13 | $13.12 | $13.43 | $12.74 | $13.40 | $13.40 | 122,263 |
| 2020-03-12 | $13.21 | $13.98 | $12.90 | $13.18 | $13.18 | 257,459 |
| 2020-03-11 | $14.34 | $14.38 | $14.03 | $14.12 | $14.12 | 39,710 |
| 2020-03-10 | $14.43 | $14.78 | $14.17 | $14.55 | $14.55 | 112,854 |
| 2020-03-09 | $14.30 | $14.66 | $13.83 | $14.48 | $14.48 | 46,295 |
| 2020-03-06 | $14.76 | $15.21 | $14.76 | $14.96 | $14.96 | 50,126 |
| 2020-03-05 | $14.96 | $15.33 | $14.96 | $15.25 | $15.25 | 51,375 |
| 2020-03-04 | $15.56 | $15.73 | $15.43 | $15.63 | $15.63 | 27,693 |
| 2020-03-03 | $15.70 | $15.88 | $15.34 | $15.37 | $15.37 | 103,396 |
| 2020-03-02 | $15.36 | $16.52 | $15.36 | $15.88 | $15.88 | 28,072 |
| 2020-02-28 | $15.65 | $15.91 | $15.44 | $15.83 | $15.83 | 36,528 |
| 2020-02-27 | $15.98 | $16.12 | $15.87 | $15.87 | $15.87 | 22,011 |
| 2020-02-26 | $16.55 | $16.55 | $16.20 | $16.32 | $16.32 | 34,590 |
| 2020-02-25 | $16.26 | $16.32 | $16.01 | $16.10 | $16.10 | 27,565 |
| 2020-02-24 | $15.69 | $16.48 | $15.69 | $16.11 | $16.11 | 19,057 |
| 2020-02-21 | $16.61 | $16.72 | $16.61 | $16.70 | $16.70 | 16,329 |
| 2020-02-20 | $16.57 | $16.85 | $16.45 | $16.73 | $16.73 | 11,525 |
| 2020-02-19 | $16.63 | $16.71 | $16.57 | $16.62 | $16.62 | 15,172 |
| 2020-02-18 | $16.55 | $17.02 | $16.55 | $16.81 | $16.81 | 9,759 |
| 2020-02-14 | $17.25 | $17.25 | $16.73 | $17.00 | $17.00 | 11,845 |
| 2020-02-13 | $16.87 | $16.92 | $16.83 | $16.89 | $16.89 | 32,160 |
| 2020-02-12 | $16.82 | $16.92 | $16.82 | $16.88 | $16.88 | 21,855 |
| 2020-02-11 | $17.13 | $17.14 | $17.04 | $17.09 | $17.09 | 14,552 |
| 2020-02-10 | $16.99 | $17.05 | $16.98 | $17.02 | $17.02 | 8,876 |
| 2020-02-07 | $17.04 | $17.04 | $16.82 | $16.82 | $16.82 | 25,327 |
| 2020-02-06 | $17.43 | $17.43 | $17.19 | $17.25 | $17.25 | 27,789 |
| 2020-02-05 | $17.28 | $17.28 | $16.93 | $17.15 | $17.15 | 14,103 |
| 2020-02-04 | $17.13 | $17.13 | $16.63 | $16.92 | $16.92 | 17,625 |
| 2020-02-03 | $16.96 | $16.96 | $16.70 | $16.73 | $16.73 | 16,948 |
| 2020-01-31 | $16.57 | $16.57 | $16.40 | $16.47 | $16.47 | 22,078 |
| 2020-01-30 | $16.84 | $16.94 | $16.77 | $16.92 | $16.92 | 18,454 |
| 2020-01-29 | $16.73 | $16.75 | $16.67 | $16.67 | $16.67 | 16,086 |
| 2020-01-28 | $16.65 | $16.73 | $16.65 | $16.73 | $16.73 | 19,920 |
| 2020-01-27 | $16.78 | $16.78 | $16.32 | $16.53 | $16.53 | 20,155 |
| 2020-01-24 | $16.37 | $16.65 | $16.31 | $16.65 | $16.65 | 16,379 |
| 2020-01-23 | $16.63 | $16.70 | $16.58 | $16.70 | $16.70 | 13,491 |
| 2020-01-22 | $16.68 | $16.73 | $16.63 | $16.66 | $16.66 | 17,607 |
| 2020-01-21 | $16.39 | $16.62 | $16.39 | $16.56 | $16.56 | 9,532 |
| 2020-01-17 | $16.59 | $16.61 | $16.57 | $16.57 | $16.57 | 8,951 |
| 2020-01-16 | $16.51 | $16.57 | $16.51 | $16.56 | $16.56 | 7,206 |
| 2020-01-15 | $16.35 | $16.62 | $16.35 | $16.58 | $16.58 | 9,855 |
| 2020-01-14 | $16.97 | $16.97 | $16.60 | $16.62 | $16.62 | 19,736 |
| 2020-01-13 | $16.39 | $16.96 | $16.39 | $16.70 | $16.70 | 23,348 |
| 2020-01-10 | $16.67 | $16.69 | $16.56 | $16.64 | $16.64 | 11,726 |
| 2020-01-09 | $16.79 | $16.80 | $16.76 | $16.78 | $16.78 | 13,431 |
| 2020-01-08 | $17.00 | $17.00 | $16.71 | $16.84 | $16.84 | 9,579 |
| 2020-01-07 | $16.63 | $16.68 | $16.59 | $16.63 | $16.63 | 29,015 |
| 2020-01-06 | $16.22 | $16.52 | $16.22 | $16.51 | $16.51 | 23,557 |
| 2020-01-03 | $16.29 | $16.48 | $16.29 | $16.42 | $16.42 | 5,958 |
| 2020-01-02 | $16.64 | $16.64 | $16.51 | $16.55 | $16.55 | 13,173 |
| 2019-12-31 | $16.41 | $16.43 | $16.39 | $16.42 | $16.42 | 16,687 |
| 2019-12-30 | $16.17 | $16.48 | $16.17 | $16.39 | $16.39 | 57,579 |
| 2019-12-27 | $16.62 | $16.83 | $16.55 | $16.83 | $16.83 | 11,637 |
| 2019-12-26 | $16.67 | $16.78 | $16.52 | $16.67 | $16.67 | 16,537 |
| 2019-12-24 | $16.38 | $16.49 | $16.35 | $16.48 | $16.48 | 12,069 |
| 2019-12-23 | $16.56 | $16.59 | $16.49 | $16.59 | $16.59 | 14,461 |
| 2019-12-20 | $16.38 | $16.88 | $16.38 | $16.88 | $16.88 | 41,539 |
| 2019-12-19 | $16.88 | $16.88 | $16.47 | $16.47 | $16.47 | 12,115 |
| 2019-12-18 | $16.93 | $16.93 | $16.85 | $16.85 | $16.85 | 27,319 |
| 2019-12-17 | $16.98 | $17.00 | $16.92 | $16.95 | $16.95 | 11,353 |
| 2019-12-16 | $16.83 | $17.06 | $16.83 | $17.04 | $17.04 | 12,845 |
| 2019-12-13 | $16.82 | $16.90 | $16.82 | $16.89 | $16.89 | 9,707 |
| 2019-12-12 | $16.83 | $16.86 | $16.78 | $16.83 | $16.83 | 17,017 |
| 2019-12-11 | $16.80 | $16.85 | $16.77 | $16.80 | $16.80 | 18,433 |
| 2019-12-10 | $16.63 | $16.74 | $16.63 | $16.68 | $16.68 | 19,540 |
| 2019-12-09 | $16.69 | $16.69 | $16.60 | $16.62 | $16.62 | 15,913 |
| 2019-12-06 | $16.33 | $16.80 | $16.33 | $16.58 | $16.58 | 12,484 |
| 2019-12-05 | $16.31 | $16.61 | $16.18 | $16.36 | $16.36 | 16,729 |
| 2019-12-04 | $16.36 | $16.40 | $16.30 | $16.37 | $16.37 | 9,978 |
| 2019-12-03 | $15.89 | $16.02 | $15.89 | $16.02 | $16.02 | 17,109 |
| 2019-12-02 | $16.06 | $16.10 | $15.94 | $16.05 | $16.05 | 21,523 |
| 2019-11-29 | $16.15 | $16.16 | $16.10 | $16.15 | $16.15 | 8,068 |
| 2019-11-27 | $16.23 | $16.30 | $16.19 | $16.28 | $16.28 | 13,564 |
| 2019-11-26 | $16.22 | $16.50 | $16.20 | $16.30 | $16.30 | 15,849 |
| 2019-11-25 | $16.16 | $16.30 | $16.13 | $16.18 | $16.18 | 18,729 |
| 2019-11-22 | $16.10 | $16.10 | $16.00 | $16.03 | $16.03 | 20,386 |
| 2019-11-21 | $16.10 | $16.10 | $16.02 | $16.10 | $16.10 | 17,869 |
| 2019-11-20 | $15.91 | $16.19 | $15.91 | $16.15 | $16.15 | 7,575 |
| 2019-11-19 | $16.27 | $16.53 | $16.27 | $16.42 | $16.42 | 22,736 |
| 2019-11-18 | $15.72 | $16.03 | $15.72 | $15.99 | $15.99 | 14,321 |
| 2019-11-15 | $16.02 | $16.12 | $16.01 | $16.05 | $16.05 | 36,234 |
| 2019-11-14 | $15.91 | $15.99 | $15.90 | $15.96 | $15.96 | 29,049 |
| 2019-11-13 | $15.71 | $16.02 | $15.71 | $15.96 | $15.96 | 25,233 |
| 2019-11-12 | $16.15 | $16.21 | $16.08 | $16.08 | $16.08 | 36,293 |
| 2019-11-11 | $16.47 | $16.47 | $16.17 | $16.28 | $16.28 | 12,270 |
| 2019-11-08 | $16.28 | $16.31 | $16.19 | $16.19 | $16.19 | 29,173 |
| 2019-11-07 | $16.43 | $16.43 | $16.35 | $16.40 | $16.40 | 14,644 |
| 2019-11-06 | $16.29 | $16.31 | $16.24 | $16.25 | $16.25 | 9,746 |
| 2019-11-05 | $16.09 | $16.19 | $16.08 | $16.08 | $16.08 | 9,819 |
| 2019-11-04 | $16.22 | $16.30 | $16.22 | $16.23 | $16.23 | 7,117 |
| 2019-11-01 | $16.36 | $16.36 | $16.08 | $16.20 | $16.20 | 13,108 |
| 2019-10-31 | $16.03 | $16.04 | $15.97 | $16.04 | $16.04 | 29,367 |
| 2019-10-30 | $15.81 | $16.08 | $15.81 | $16.08 | $16.08 | 20,759 |
| 2019-10-29 | $15.68 | $15.76 | $15.67 | $15.76 | $15.76 | 23,584 |
| 2019-10-28 | $15.77 | $15.78 | $15.67 | $15.74 | $15.74 | 23,825 |
| 2019-10-25 | $15.85 | $16.10 | $15.84 | $15.99 | $15.99 | 16,515 |
| 2019-10-24 | $15.85 | $15.93 | $15.85 | $15.89 | $15.89 | 18,266 |
| 2019-10-23 | $16.00 | $16.00 | $15.74 | $15.99 | $15.99 | 16,163 |
| 2019-10-22 | $15.89 | $15.90 | $15.75 | $15.77 | $15.77 | 23,820 |
| 2019-10-21 | $15.74 | $15.85 | $15.73 | $15.78 | $15.78 | 32,936 |
| 2019-10-18 | $15.75 | $15.80 | $15.68 | $15.72 | $15.72 | 10,127 |
| 2019-10-17 | $15.74 | $15.84 | $15.70 | $15.73 | $15.73 | 20,094 |
| 2019-10-16 | $15.87 | $15.87 | $15.70 | $15.70 | $15.70 | 22,998 |
| 2019-10-15 | $15.81 | $15.91 | $15.77 | $15.88 | $15.88 | 24,430 |
| 2019-10-14 | $15.48 | $15.69 | $15.48 | $15.50 | $15.50 | 37,068 |
| 2019-10-11 | $15.72 | $15.73 | $15.47 | $15.64 | $15.64 | 14,638 |
| 2019-10-10 | $15.56 | $15.57 | $15.49 | $15.51 | $15.51 | 21,964 |
| 2019-10-09 | $15.53 | $15.86 | $15.53 | $15.71 | $15.71 | 13,119 |
| 2019-10-08 | $15.77 | $15.86 | $15.77 | $15.80 | $15.80 | 17,379 |
| 2019-10-07 | $16.04 | $16.06 | $15.86 | $16.05 | $16.05 | 23,116 |
| 2019-10-04 | $15.87 | $16.08 | $15.86 | $15.99 | $15.99 | 15,159 |
| 2019-10-03 | $15.89 | $15.98 | $15.88 | $15.98 | $15.98 | 17,776 |
| 2019-10-02 | $15.93 | $16.01 | $15.87 | $15.92 | $15.92 | 23,689 |
| 2019-10-01 | $16.24 | $16.26 | $16.13 | $16.20 | $16.20 | 26,116 |
| 2019-09-30 | $15.95 | $16.28 | $15.95 | $16.14 | $16.14 | 18,061 |
| 2019-09-27 | $16.56 | $16.56 | $16.36 | $16.36 | $16.36 | 15,410 |
| 2019-09-26 | $16.70 | $17.22 | $16.70 | $16.95 | $16.95 | 14,344 |
| 2019-09-25 | $16.83 | $16.95 | $16.81 | $16.95 | $16.95 | 39,401 |
| 2019-09-24 | $16.36 | $16.91 | $16.36 | $16.68 | $16.68 | 13,454 |
| 2019-09-23 | $16.25 | $16.35 | $16.25 | $16.32 | $16.32 | 14,103 |
| 2019-09-20 | $16.44 | $16.45 | $16.30 | $16.39 | $16.39 | 16,263 |
| 2019-09-19 | $16.65 | $16.70 | $16.62 | $16.63 | $16.63 | 24,520 |
| 2019-09-18 | $16.47 | $16.54 | $16.43 | $16.54 | $16.54 | 12,827 |
| 2019-09-17 | $16.58 | $16.58 | $16.50 | $16.58 | $16.58 | 12,277 |
| 2019-09-16 | $16.75 | $16.76 | $16.70 | $16.71 | $16.71 | 12,695 |
| 2019-09-13 | $16.77 | $16.82 | $16.74 | $16.81 | $16.81 | 22,369 |
| 2019-09-12 | $16.79 | $16.79 | $16.46 | $16.50 | $16.50 | 13,719 |
| 2019-09-11 | $16.38 | $16.41 | $16.38 | $16.38 | $16.38 | 9,835 |
| 2019-09-10 | $16.06 | $16.11 | $16.05 | $16.09 | $16.09 | 31,761 |
| 2019-09-09 | $16.02 | $16.09 | $16.00 | $16.00 | $16.00 | 14,738 |
| 2019-09-06 | $16.01 | $16.01 | $15.91 | $15.97 | $15.97 | 15,561 |
| 2019-09-05 | $15.83 | $15.91 | $15.83 | $15.84 | $15.84 | 18,923 |
| 2019-09-04 | $15.90 | $15.93 | $15.80 | $15.92 | $15.92 | 36,419 |
| 2019-09-03 | $15.86 | $15.86 | $15.80 | $15.82 | $15.82 | 16,878 |
| 2019-08-30 | $15.80 | $15.91 | $15.77 | $15.81 | $15.81 | 11,264 |
| 2019-08-29 | $15.83 | $15.87 | $15.82 | $15.86 | $15.86 | 25,756 |
| 2019-08-28 | $15.69 | $15.73 | $15.66 | $15.68 | $15.68 | 21,732 |
| 2019-08-27 | $15.77 | $16.09 | $15.70 | $15.76 | $15.76 | 589,073 |
| 2019-08-26 | $16.07 | $16.08 | $15.97 | $15.98 | $15.98 | 26,996 |
| 2019-08-23 | $15.91 | $16.01 | $15.78 | $15.78 | $15.78 | 18,881 |
| 2019-08-22 | $16.16 | $16.17 | $16.09 | $16.15 | $16.15 | 14,195 |
| 2019-08-21 | $16.17 | $16.20 | $16.16 | $16.17 | $16.17 | 30,908 |
| 2019-08-20 | $16.22 | $16.28 | $16.20 | $16.22 | $16.22 | 24,324 |
| 2019-08-19 | $16.14 | $16.31 | $16.14 | $16.26 | $16.26 | 7,159 |
| 2019-08-16 | $16.15 | $16.26 | $16.14 | $16.22 | $16.22 | 20,164 |
| 2019-08-15 | $16.03 | $16.11 | $16.01 | $16.11 | $16.11 | 54,101 |
| 2019-08-14 | $16.01 | $16.01 | $15.78 | $15.78 | $15.78 | 23,064 |
| 2019-08-13 | $16.13 | $16.25 | $16.12 | $16.25 | $16.25 | 53,086 |
| 2019-08-12 | $16.00 | $16.04 | $15.89 | $15.96 | $15.96 | 44,228 |
| 2019-08-09 | $16.07 | $16.14 | $16.03 | $16.06 | $16.06 | 32,103 |
| 2019-08-08 | $15.98 | $16.16 | $15.98 | $16.14 | $16.14 | 14,994 |
| 2019-08-07 | $15.94 | $16.44 | $15.78 | $16.29 | $16.29 | 16,977 |
| 2019-08-06 | $15.98 | $16.10 | $15.93 | $16.10 | $16.10 | 30,333 |
| 2019-08-05 | $16.02 | $16.28 | $15.93 | $15.93 | $15.93 | 17,215 |
| 2019-08-02 | $16.30 | $16.34 | $16.21 | $16.31 | $16.31 | 13,058 |
| 2019-08-01 | $16.22 | $16.47 | $16.22 | $16.34 | $16.34 | 38,739 |
| 2019-07-31 | $16.40 | $16.42 | $16.25 | $16.28 | $16.28 | 8,189 |
| 2019-07-30 | $16.27 | $16.37 | $16.27 | $16.36 | $16.36 | 23,903 |
| 2019-07-29 | $16.37 | $16.40 | $16.33 | $16.35 | $16.35 | 14,650 |
| 2019-07-26 | $16.40 | $16.45 | $16.35 | $16.38 | $16.38 | 18,898 |
| 2019-07-25 | $16.54 | $16.55 | $16.41 | $16.43 | $16.43 | 9,135 |
| 2019-07-24 | $16.68 | $16.73 | $16.68 | $16.70 | $16.70 | 21,422 |
| 2019-07-23 | $16.77 | $16.78 | $16.67 | $16.74 | $16.74 | 14,304 |
| 2019-07-22 | $16.69 | $16.69 | $16.59 | $16.64 | $16.64 | 10,043 |
| 2019-07-19 | $16.57 | $16.63 | $16.57 | $16.57 | $16.57 | 24,859 |
| 2019-07-18 | $16.39 | $16.55 | $16.33 | $16.53 | $16.53 | 14,588 |
| 2019-07-17 | $16.38 | $16.41 | $16.33 | $16.37 | $16.37 | 13,930 |
| 2019-07-16 | $16.73 | $16.73 | $16.35 | $16.37 | $16.37 | 24,788 |
| 2019-07-15 | $16.66 | $16.70 | $16.54 | $16.70 | $16.70 | 39,104 |
| 2019-07-12 | $16.69 | $16.92 | $16.57 | $16.64 | $16.64 | 13,308 |
| 2019-07-11 | $16.40 | $16.40 | $16.35 | $16.35 | $16.35 | 10,808 |
| 2019-07-10 | $16.53 | $16.59 | $16.47 | $16.52 | $16.52 | 59,829 |
| 2019-07-09 | $16.33 | $16.36 | $16.31 | $16.33 | $16.33 | 30,910 |
| 2019-07-08 | $16.52 | $16.61 | $16.52 | $16.53 | $16.53 | 60,643 |
| 2019-07-05 | $16.46 | $16.58 | $16.46 | $16.48 | $16.48 | 17,956 |
| 2019-07-03 | $16.50 | $16.50 | $16.30 | $16.33 | $16.33 | 25,638 |
| 2019-07-02 | $16.07 | $16.15 | $16.06 | $16.09 | $16.09 | 103,260 |
| 2019-07-01 | $16.01 | $16.13 | $16.00 | $16.04 | $16.04 | 22,036 |
| 2019-06-28 | $15.79 | $15.83 | $15.73 | $15.78 | $15.78 | 36,820 |
| 2019-06-27 | $15.79 | $15.80 | $15.76 | $15.78 | $15.78 | 11,446 |
| 2019-06-26 | $15.91 | $15.91 | $15.79 | $15.81 | $15.81 | 13,557 |
| 2019-06-25 | $16.08 | $16.08 | $15.93 | $15.97 | $15.97 | 13,254 |
| 2019-06-24 | $15.85 | $15.85 | $15.78 | $15.78 | $15.78 | 28,524 |
| 2019-06-21 | $15.87 | $15.94 | $15.83 | $15.91 | $15.91 | 14,832 |
| 2019-06-20 | $16.13 | $16.13 | $16.02 | $16.06 | $16.06 | 22,523 |
| 2019-06-19 | $15.96 | $16.08 | $15.96 | $16.02 | $16.02 | 17,521 |
| 2019-06-18 | $16.03 | $16.16 | $16.03 | $16.13 | $16.13 | 38,712 |
| 2019-06-17 | $15.93 | $16.08 | $15.93 | $15.99 | $15.99 | 19,422 |
| 2019-06-14 | $15.96 | $15.96 | $15.88 | $15.93 | $15.93 | 42,122 |
| 2019-06-13 | $16.12 | $16.12 | $15.94 | $15.97 | $15.97 | 22,424 |
| 2019-06-12 | $15.94 | $15.97 | $15.86 | $15.86 | $15.86 | 64,597 |
| 2019-06-11 | $16.22 | $16.26 | $16.20 | $16.22 | $16.22 | 13,128 |
| 2019-06-10 | $16.39 | $16.41 | $16.33 | $16.37 | $16.37 | 9,148 |
| 2019-06-07 | $16.23 | $16.25 | $16.15 | $16.22 | $16.22 | 15,640 |
| 2019-06-06 | $16.03 | $16.03 | $15.84 | $15.96 | $15.96 | 15,376 |
| 2019-06-05 | $16.27 | $16.27 | $16.09 | $16.11 | $16.11 | 14,889 |
| 2019-06-04 | $16.29 | $16.29 | $16.03 | $16.16 | $16.16 | 27,362 |
| 2019-06-03 | $15.89 | $15.91 | $15.78 | $15.85 | $15.85 | 21,514 |
| 2019-05-31 | $15.82 | $15.82 | $15.70 | $15.75 | $15.75 | 19,016 |
| 2019-05-30 | $15.77 | $15.82 | $15.70 | $15.73 | $15.73 | 26,174 |
| 2019-05-29 | $15.54 | $15.57 | $15.46 | $15.48 | $15.48 | 10,332 |
| 2019-05-28 | $15.68 | $15.73 | $15.52 | $15.57 | $15.57 | 23,944 |
| 2019-05-24 | $15.65 | $15.68 | $15.63 | $15.67 | $15.67 | 13,513 |
| 2019-05-23 | $15.53 | $15.57 | $15.38 | $15.47 | $15.47 | 10,607 |
| 2019-05-22 | $15.43 | $15.53 | $15.41 | $15.46 | $15.46 | 15,774 |
| 2019-05-21 | $15.67 | $15.82 | $15.59 | $15.74 | $15.74 | 14,008 |
| 2019-05-20 | $15.60 | $15.75 | $15.48 | $15.75 | $15.75 | 7,357 |
| 2019-05-17 | $15.27 | $15.31 | $15.15 | $15.18 | $15.18 | 14,103 |
| 2019-05-16 | $15.13 | $15.29 | $15.11 | $15.20 | $15.20 | 20,031 |
| 2019-05-15 | $15.04 | $15.20 | $15.01 | $15.16 | $15.16 | 14,346 |
| 2019-05-14 | $14.98 | $15.20 | $14.98 | $15.09 | $15.09 | 34,765 |
| 2019-05-13 | $15.09 | $15.09 | $14.90 | $15.02 | $15.02 | 12,292 |
| 2019-05-10 | $14.93 | $15.21 | $14.93 | $15.02 | $15.02 | 10,123 |
| 2019-05-09 | $14.79 | $15.10 | $14.79 | $15.05 | $15.05 | 31,707 |
| 2019-05-08 | $15.07 | $15.13 | $15.05 | $15.12 | $15.12 | 33,266 |
| 2019-05-07 | $15.39 | $15.39 | $15.12 | $15.32 | $15.32 | 10,465 |
| 2019-05-06 | $15.42 | $15.48 | $15.36 | $15.42 | $15.42 | 19,507 |
| 2019-05-03 | $15.44 | $15.51 | $15.41 | $15.51 | $15.51 | 17,168 |
| 2019-05-02 | $15.32 | $15.47 | $15.31 | $15.35 | $15.35 | 11,397 |
| 2019-05-01 | $15.47 | $15.49 | $15.36 | $15.36 | $15.36 | 20,236 |
| 2019-04-30 | $15.46 | $15.51 | $15.44 | $15.47 | $15.47 | 10,277 |
| 2019-04-29 | $15.31 | $15.53 | $15.31 | $15.43 | $15.43 | 23,983 |
| 2019-04-26 | $15.44 | $15.44 | $15.32 | $15.38 | $15.38 | 24,760 |
| 2019-04-25 | $15.39 | $15.39 | $15.25 | $15.29 | $15.29 | 18,178 |
| 2019-04-24 | $15.25 | $15.26 | $15.18 | $15.20 | $15.20 | 40,643 |
| 2019-04-23 | $15.32 | $15.32 | $15.24 | $15.31 | $15.31 | 30,205 |
| 2019-04-22 | $15.30 | $15.31 | $15.13 | $15.22 | $15.22 | 6,712 |
| 2019-04-18 | $15.46 | $15.55 | $15.38 | $15.44 | $15.44 | 32,924 |
| 2019-04-17 | $15.32 | $15.43 | $15.32 | $15.43 | $15.43 | 8,699 |
| 2019-04-16 | $15.27 | $15.45 | $15.27 | $15.40 | $15.40 | 35,480 |
| 2019-04-15 | $15.11 | $15.31 | $15.11 | $15.26 | $15.26 | 40,873 |
| 2019-04-12 | $15.13 | $15.14 | $14.99 | $15.05 | $15.05 | 14,424 |
| 2019-04-11 | $15.06 | $15.14 | $14.95 | $15.01 | $15.01 | 18,863 |
| 2019-04-10 | $15.09 | $15.17 | $15.00 | $15.04 | $15.04 | 17,359 |
| 2019-04-09 | $15.07 | $15.08 | $15.05 | $15.05 | $15.05 | 10,429 |
| 2019-04-08 | $15.12 | $15.19 | $15.09 | $15.13 | $15.13 | 11,965 |
| 2019-04-05 | $15.20 | $15.27 | $15.12 | $15.20 | $15.20 | 18,225 |
| 2019-04-04 | $15.26 | $15.29 | $15.10 | $15.27 | $15.27 | 9,476 |
| 2019-04-03 | $15.38 | $15.38 | $15.23 | $15.28 | $15.28 | 31,005 |
| 2019-04-02 | $15.34 | $15.34 | $15.25 | $15.25 | $15.25 | 19,096 |
| 2019-04-01 | $15.13 | $15.29 | $15.13 | $15.25 | $15.25 | 13,439 |
| 2019-03-29 | $15.19 | $15.27 | $15.10 | $15.24 | $15.24 | 14,256 |
| 2019-03-28 | $14.96 | $15.31 | $14.96 | $15.27 | $15.27 | 14,011 |
| 2019-03-27 | $14.98 | $15.73 | $14.98 | $15.25 | $15.25 | 16,684 |
| 2019-03-26 | $15.54 | $15.64 | $15.42 | $15.49 | $15.49 | 37,217 |
| 2019-03-25 | $15.24 | $15.31 | $15.18 | $15.18 | $15.18 | 14,302 |
| 2019-03-22 | $15.13 | $15.23 | $15.01 | $15.01 | $15.01 | 41,294 |
| 2019-03-21 | $15.08 | $15.16 | $14.98 | $15.05 | $15.05 | 40,128 |
| 2019-03-20 | $14.92 | $15.13 | $14.92 | $15.10 | $15.10 | 6,554 |
| 2019-03-19 | $14.96 | $15.18 | $14.96 | $15.13 | $15.13 | 14,872 |
| 2019-03-18 | $15.14 | $15.14 | $14.82 | $14.94 | $14.94 | 7,136 |
| 2019-03-15 | $14.79 | $14.84 | $14.70 | $14.81 | $14.81 | 10,454 |
| 2019-03-14 | $14.40 | $14.62 | $14.40 | $14.57 | $14.57 | 12,841 |
| 2019-03-13 | $14.85 | $14.85 | $14.65 | $14.73 | $14.73 | 8,710 |
| 2019-03-12 | $14.70 | $14.90 | $14.70 | $14.75 | $14.75 | 15,088 |
| 2019-03-11 | $14.67 | $14.79 | $14.61 | $14.71 | $14.71 | 9,017 |
| 2019-03-08 | $14.43 | $14.71 | $14.43 | $14.65 | $14.65 | 6,982 |
| 2019-03-07 | $14.94 | $14.94 | $14.74 | $14.77 | $14.77 | 24,489 |
| 2019-03-06 | $14.95 | $14.95 | $14.73 | $14.83 | $14.83 | 10,959 |
| 2019-03-05 | $14.71 | $14.83 | $14.62 | $14.73 | $14.73 | 9,232 |
| 2019-03-04 | $14.84 | $14.94 | $14.73 | $14.83 | $14.83 | 21,211 |
| 2019-03-01 | $14.73 | $15.03 | $14.73 | $14.91 | $14.91 | 13,259 |
| 2019-02-28 | $15.00 | $15.07 | $14.92 | $15.07 | $15.07 | 16,564 |
| 2019-02-27 | $15.03 | $15.11 | $15.02 | $15.05 | $15.05 | 93,042 |
| 2019-02-26 | $15.06 | $15.08 | $14.98 | $15.03 | $15.03 | 7,356 |
| 2019-02-25 | $15.01 | $15.22 | $15.01 | $15.09 | $15.09 | 17,096 |
| 2019-02-22 | $15.09 | $15.20 | $14.98 | $15.04 | $15.04 | 5,817 |
| 2019-02-21 | $15.23 | $15.23 | $15.02 | $15.10 | $15.10 | 19,015 |
| 2019-02-20 | $15.11 | $15.21 | $15.02 | $15.20 | $15.20 | 10,977 |
| 2019-02-19 | $15.18 | $15.18 | $14.96 | $15.18 | $15.18 | 10,363 |
| 2019-02-15 | $14.64 | $15.14 | $14.64 | $15.14 | $15.14 | 17,724 |
| 2019-02-14 | $14.43 | $14.93 | $14.43 | $14.47 | $14.47 | 15,805 |
| 2019-02-13 | $14.74 | $14.74 | $14.55 | $14.60 | $14.60 | 15,932 |
| 2019-02-12 | $14.74 | $14.74 | $14.53 | $14.65 | $14.65 | 39,632 |
| 2019-02-11 | $14.51 | $14.51 | $14.31 | $14.44 | $14.44 | 11,640 |
| 2019-02-08 | $14.47 | $14.47 | $14.28 | $14.43 | $14.43 | 19,491 |
| 2019-02-07 | $14.64 | $14.66 | $14.46 | $14.48 | $14.48 | 16,658 |
| 2019-02-06 | $14.72 | $14.89 | $14.67 | $14.84 | $14.84 | 7,412 |
| 2019-02-05 | $14.61 | $14.99 | $14.61 | $14.95 | $14.95 | 7,816 |
| 2019-02-04 | $14.54 | $14.89 | $14.54 | $14.57 | $14.57 | 15,849 |
| 2019-02-01 | $15.01 | $15.01 | $14.50 | $14.72 | $14.72 | 40,732 |
| 2019-01-31 | $14.57 | $15.11 | $14.57 | $14.67 | $14.67 | 39,046 |
| 2019-01-30 | $14.87 | $14.97 | $14.44 | $14.89 | $14.89 | 32,532 |
| 2019-01-29 | $14.54 | $14.84 | $14.44 | $14.73 | $14.73 | 25,447 |
| 2019-01-28 | $14.39 | $14.83 | $14.28 | $14.57 | $14.57 | 44,381 |
| 2019-01-25 | $14.71 | $14.88 | $14.65 | $14.77 | $14.77 | 138,319 |
| 2019-01-24 | $14.47 | $14.92 | $14.44 | $14.73 | $14.73 | 54,544 |
| 2019-01-23 | $14.65 | $15.00 | $14.54 | $14.81 | $14.81 | 37,098 |
| 2019-01-22 | $14.62 | $15.17 | $14.62 | $14.78 | $14.78 | 54,604 |
| 2019-01-18 | $15.33 | $15.33 | $14.83 | $15.16 | $15.16 | 15,438 |
| 2019-01-17 | $15.06 | $15.06 | $14.66 | $14.94 | $14.94 | 19,234 |
| 2019-01-16 | $14.53 | $15.03 | $14.53 | $14.89 | $14.89 | 7,587 |
| 2019-01-15 | $14.34 | $14.92 | $14.34 | $14.81 | $14.81 | 32,261 |
| 2019-01-14 | $14.29 | $14.90 | $14.29 | $14.66 | $14.66 | 142,540 |
| 2019-01-11 | $14.46 | $14.91 | $14.46 | $14.71 | $14.71 | 20,539 |
| 2019-01-10 | $14.45 | $14.81 | $14.41 | $14.69 | $14.69 | 32,572 |
| 2019-01-09 | $14.41 | $14.92 | $14.41 | $14.72 | $14.72 | 10,142 |
| 2019-01-08 | $14.24 | $14.85 | $14.24 | $14.66 | $14.66 | 58,390 |
| 2019-01-07 | $14.32 | $14.83 | $14.32 | $14.65 | $14.65 | 25,364 |
| 2019-01-04 | $14.01 | $14.68 | $14.01 | $14.61 | $14.61 | 55,978 |
| 2019-01-03 | $13.96 | $14.51 | $13.92 | $14.11 | $14.11 | 25,897 |
| 2019-01-02 | $14.03 | $14.38 | $13.82 | $14.17 | $14.17 | 25,598 |
| 2018-12-31 | $14.02 | $14.40 | $14.02 | $14.07 | $14.07 | 102,977 |
| 2018-12-28 | $14.00 | $14.22 | $13.88 | $14.15 | $14.15 | 70,593 |
| 2018-12-27 | $13.73 | $14.07 | $13.68 | $13.90 | $13.90 | 102,136 |
| 2018-12-26 | $13.50 | $14.21 | $13.50 | $14.02 | $14.02 | 40,435 |
| 2018-12-24 | $13.70 | $14.17 | $13.61 | $13.89 | $13.89 | 36,599 |
| 2018-12-21 | $13.65 | $14.14 | $13.65 | $13.77 | $13.77 | 33,573 |
| 2018-12-20 | $14.06 | $14.48 | $14.06 | $14.33 | $14.33 | 43,890 |
| 2018-12-19 | $14.11 | $14.50 | $13.94 | $14.13 | $14.13 | 51,854 |
| 2018-12-18 | $14.38 | $14.58 | $14.17 | $14.40 | $14.40 | 99,705 |
| 2018-12-17 | $13.95 | $14.35 | $13.95 | $14.04 | $14.04 | 67,243 |
| 2018-12-14 | $14.02 | $14.20 | $14.02 | $14.17 | $14.17 | 29,379 |
| 2018-12-13 | $14.22 | $14.58 | $14.22 | $14.34 | $14.34 | 89,431 |
| 2018-12-12 | $14.52 | $14.73 | $14.30 | $14.46 | $14.46 | 43,597 |
| 2018-12-11 | $14.41 | $14.61 | $14.33 | $14.47 | $14.47 | 93,934 |
| 2018-12-10 | $14.37 | $14.66 | $14.31 | $14.45 | $14.45 | 145,717 |
| 2018-12-07 | $14.69 | $14.69 | $14.37 | $14.48 | $14.48 | 24,341 |
| 2018-12-06 | $14.39 | $14.83 | $14.39 | $14.79 | $14.79 | 32,282 |
| 2018-12-04 | $15.12 | $15.12 | $14.72 | $14.76 | $14.76 | 63,535 |
| 2018-12-03 | $15.38 | $15.38 | $15.22 | $15.28 | $15.28 | 18,835 |
| 2018-11-30 | $15.01 | $15.34 | $15.01 | $15.21 | $15.21 | 23,087 |
| 2018-11-29 | $15.07 | $15.31 | $15.07 | $15.25 | $15.25 | 75,577 |
| 2018-11-28 | $14.95 | $15.15 | $14.89 | $15.10 | $15.10 | 19,748 |
| 2018-11-27 | $15.11 | $15.21 | $15.11 | $15.17 | $15.17 | 45,114 |
| 2018-11-26 | $14.93 | $15.01 | $14.93 | $14.98 | $14.98 | 16,065 |
| 2018-11-23 | $15.06 | $15.06 | $14.93 | $14.93 | $14.93 | 5,806 |
| 2018-11-21 | $15.13 | $15.22 | $15.06 | $15.13 | $15.13 | 15,263 |
| 2018-11-20 | $14.93 | $15.35 | $14.88 | $15.12 | $15.12 | 24,257 |
| 2018-11-19 | $14.97 | $15.52 | $14.97 | $15.06 | $15.06 | 16,925 |
| 2018-11-16 | $14.86 | $15.17 | $14.86 | $15.06 | $15.06 | 36,245 |
| 2018-11-15 | $14.80 | $14.98 | $14.76 | $14.94 | $14.94 | 38,138 |
| 2018-11-14 | $14.83 | $15.06 | $14.83 | $14.97 | $14.97 | 25,302 |
| 2018-11-13 | $14.95 | $15.33 | $14.86 | $15.01 | $15.01 | 34,662 |
| 2018-11-12 | $15.20 | $15.43 | $15.19 | $15.24 | $15.24 | 10,860 |
| 2018-11-09 | $15.47 | $15.47 | $15.34 | $15.41 | $15.41 | 22,725 |
| 2018-11-08 | $15.48 | $15.48 | $15.31 | $15.36 | $15.36 | 27,091 |
| 2018-11-07 | $15.27 | $15.45 | $15.09 | $15.45 | $15.45 | 35,918 |
| 2018-11-06 | $15.51 | $15.51 | $15.35 | $15.44 | $15.44 | 119,219 |
| 2018-11-05 | $14.98 | $15.05 | $14.93 | $15.00 | $15.00 | 42,036 |
| 2018-11-02 | $15.30 | $15.30 | $14.84 | $14.94 | $14.94 | 31,410 |
| 2018-11-01 | $15.05 | $15.09 | $14.96 | $15.06 | $15.06 | 84,620 |
| 2018-10-31 | $14.99 | $15.05 | $14.92 | $14.99 | $14.99 | 11,319 |
| 2018-10-30 | $14.56 | $14.93 | $14.56 | $14.93 | $14.93 | 14,088 |
| 2018-10-29 | $15.07 | $15.21 | $14.87 | $14.93 | $14.93 | 26,641 |
| 2018-10-26 | $15.07 | $15.26 | $14.95 | $15.16 | $15.16 | 28,018 |
| 2018-10-25 | $15.25 | $15.47 | $15.25 | $15.45 | $15.45 | 28,566 |
| 2018-10-24 | $15.20 | $15.42 | $14.89 | $14.89 | $14.89 | 21,299 |
| 2018-10-23 | $15.34 | $15.63 | $15.34 | $15.57 | $15.57 | 14,196 |
| 2018-10-22 | $15.62 | $15.66 | $15.54 | $15.66 | $15.66 | 9,662 |
| 2018-10-19 | $15.88 | $15.90 | $15.76 | $15.84 | $15.84 | 11,802 |
| 2018-10-18 | $15.96 | $15.96 | $15.72 | $15.75 | $15.75 | 104,913 |
| 2018-10-17 | $15.63 | $15.95 | $15.63 | $15.86 | $15.86 | 14,147 |
| 2018-10-16 | $15.87 | $16.04 | $15.85 | $16.00 | $16.00 | 30,017 |
| 2018-10-15 | $15.76 | $15.87 | $15.69 | $15.86 | $15.86 | 17,520 |
| 2018-10-12 | $15.86 | $15.86 | $15.53 | $15.80 | $15.80 | 59,249 |
| 2018-10-11 | $16.17 | $16.52 | $16.17 | $16.29 | $16.29 | 24,147 |
| 2018-10-10 | $16.76 | $16.76 | $16.24 | $16.34 | $16.34 | 22,682 |
| 2018-10-09 | $16.63 | $16.73 | $16.60 | $16.63 | $16.63 | 20,547 |
| 2018-10-08 | $16.69 | $16.75 | $16.55 | $16.71 | $16.71 | 4,653 |
| 2018-10-05 | $16.60 | $16.80 | $16.60 | $16.64 | $16.64 | 98,664 |
| 2018-10-04 | $16.49 | $16.49 | $16.29 | $16.38 | $16.38 | 9,067 |
| 2018-10-03 | $16.43 | $16.57 | $16.27 | $16.41 | $16.41 | 67,225 |
| 2018-10-02 | $16.41 | $16.54 | $16.41 | $16.46 | $16.46 | 20,698 |
| 2018-10-01 | $16.64 | $16.69 | $16.58 | $16.64 | $16.64 | 12,607 |
| 2018-09-28 | $16.60 | $16.73 | $16.59 | $16.61 | $16.61 | 22,745 |
| 2018-09-27 | $16.77 | $17.06 | $16.43 | $16.80 | $16.80 | 8,490 |
| 2018-09-26 | $16.74 | $17.04 | $16.46 | $16.90 | $16.90 | 16,276 |
| 2018-09-25 | $16.99 | $16.99 | $16.91 | $16.94 | $16.94 | 25,718 |
| 2018-09-24 | $16.61 | $16.80 | $16.59 | $16.72 | $16.72 | 8,023 |
| 2018-09-21 | $16.67 | $16.75 | $16.66 | $16.70 | $16.70 | 7,538 |
| 2018-09-20 | $16.67 | $16.67 | $16.28 | $16.55 | $16.55 | 13,882 |
| 2018-09-19 | $16.29 | $16.51 | $16.06 | $16.34 | $16.34 | 17,700 |
| 2018-09-18 | $15.92 | $16.20 | $15.73 | $16.14 | $16.14 | 25,228 |
| 2018-09-17 | $15.22 | $15.45 | $15.19 | $15.37 | $15.37 | 15,899 |
| 2018-09-14 | $15.16 | $15.39 | $15.09 | $15.33 | $15.33 | 40,514 |
| 2018-09-13 | $15.13 | $15.13 | $14.70 | $14.85 | $14.85 | 24,660 |
| 2018-09-12 | $14.54 | $14.92 | $14.54 | $14.73 | $14.73 | 20,603 |
| 2018-09-11 | $14.46 | $14.86 | $14.46 | $14.78 | $14.78 | 49,755 |
| 2018-09-10 | $14.60 | $15.04 | $14.60 | $14.82 | $14.82 | 22,462 |
| 2018-09-07 | $14.60 | $14.71 | $14.54 | $14.63 | $14.63 | 47,970 |
| 2018-09-06 | $14.29 | $14.50 | $14.29 | $14.45 | $14.45 | 17,066 |
| 2018-09-05 | $14.54 | $14.92 | $14.54 | $14.69 | $14.69 | 32,640 |
| 2018-09-04 | $15.14 | $15.35 | $14.94 | $15.18 | $15.18 | 10,322 |
| 2018-08-31 | $15.42 | $15.51 | $15.07 | $15.28 | $15.28 | 20,242 |
| 2018-08-30 | $15.27 | $15.84 | $15.27 | $15.64 | $15.64 | 9,169 |
| 2018-08-29 | $15.33 | $15.85 | $15.33 | $15.69 | $15.69 | 6,511 |
| 2018-08-28 | $15.81 | $15.81 | $15.46 | $15.56 | $15.56 | 17,455 |
| 2018-08-27 | $15.52 | $15.70 | $15.38 | $15.59 | $15.59 | 6,966 |
| 2018-08-24 | $15.32 | $15.50 | $15.32 | $15.41 | $15.41 | 9,389 |
| 2018-08-23 | $15.27 | $15.68 | $15.27 | $15.52 | $15.52 | 61,505 |
| 2018-08-22 | $15.34 | $15.70 | $15.34 | $15.70 | $15.70 | 11,735 |
| 2018-08-21 | $15.70 | $15.70 | $15.39 | $15.65 | $15.65 | 12,504 |
| 2018-08-20 | $15.54 | $15.68 | $15.54 | $15.68 | $15.68 | 23,195 |
| 2018-08-17 | $15.45 | $15.60 | $15.42 | $15.56 | $15.56 | 16,086 |
| 2018-08-16 | $15.36 | $15.48 | $15.22 | $15.39 | $15.39 | 41,123 |
| 2018-08-15 | $15.20 | $15.20 | $15.05 | $15.12 | $15.12 | 33,208 |
| 2018-08-14 | $15.36 | $15.53 | $15.24 | $15.39 | $15.39 | 39,903 |
| 2018-08-13 | $15.54 | $15.54 | $15.31 | $15.36 | $15.36 | 26,738 |
| 2018-08-10 | $15.36 | $15.36 | $15.14 | $15.22 | $15.22 | 21,900 |
| 2018-08-09 | $15.18 | $15.32 | $15.14 | $15.20 | $15.20 | 20,548 |
| 2018-08-08 | $15.49 | $15.50 | $15.26 | $15.30 | $15.30 | 19,804 |
| 2018-08-07 | $15.34 | $15.66 | $15.34 | $15.47 | $15.47 | 14,535 |
| 2018-08-06 | $15.44 | $15.44 | $15.31 | $15.39 | $15.39 | 8,689 |
| 2018-08-03 | $15.32 | $15.35 | $15.19 | $15.35 | $15.35 | 16,658 |
| 2018-08-02 | $15.19 | $15.49 | $15.11 | $15.39 | $15.39 | 16,025 |
| 2018-08-01 | $15.31 | $15.40 | $15.21 | $15.31 | $15.31 | 14,345 |
| 2018-07-31 | $15.12 | $15.33 | $15.12 | $15.27 | $15.27 | 11,232 |
| 2018-07-30 | $15.67 | $15.67 | $15.33 | $15.46 | $15.46 | 13,834 |
| 2018-07-27 | $15.59 | $15.74 | $15.49 | $15.55 | $15.55 | 32,462 |
| 2018-07-26 | $15.53 | $15.60 | $15.48 | $15.60 | $15.60 | 7,031 |
| 2018-07-25 | $15.29 | $15.50 | $15.29 | $15.50 | $15.50 | 14,660 |
| 2018-07-24 | $15.29 | $15.69 | $15.29 | $15.53 | $15.53 | 30,051 |
| 2018-07-23 | $15.21 | $15.53 | $15.21 | $15.46 | $15.46 | 36,224 |
| 2018-07-20 | $14.95 | $15.20 | $14.95 | $15.16 | $15.16 | 9,760 |
| 2018-07-19 | $15.02 | $15.08 | $15.02 | $15.08 | $15.08 | 23,393 |
| 2018-07-18 | $15.08 | $15.26 | $14.92 | $15.14 | $15.14 | 27,453 |
| 2018-07-17 | $15.03 | $15.27 | $15.03 | $15.20 | $15.20 | 58,524 |
| 2018-07-16 | $14.86 | $15.22 | $14.86 | $15.15 | $15.15 | 35,485 |
| 2018-07-13 | $14.82 | $15.11 | $14.82 | $15.08 | $15.08 | 16,987 |
| 2018-07-12 | $14.94 | $15.19 | $14.94 | $15.11 | $15.11 | 17,262 |
| 2018-07-11 | $15.35 | $15.35 | $15.13 | $15.20 | $15.20 | 22,064 |
| 2018-07-10 | $15.17 | $15.35 | $15.17 | $15.32 | $15.32 | 32,283 |
| 2018-07-09 | $15.68 | $15.68 | $15.25 | $15.46 | $15.46 | 23,518 |
| 2018-07-06 | $15.29 | $15.57 | $15.29 | $15.52 | $15.52 | 8,754 |
| 2018-07-05 | $15.30 | $15.74 | $15.30 | $15.56 | $15.56 | 12,051 |
| 2018-07-03 | $15.57 | $15.57 | $15.25 | $15.31 | $15.31 | 14,359 |
| 2018-07-02 | $15.19 | $15.30 | $15.13 | $15.21 | $15.21 | 37,607 |
| 2018-06-29 | $15.41 | $15.42 | $15.22 | $15.33 | $15.33 | 23,701 |
| 2018-06-28 | $15.35 | $15.46 | $15.33 | $15.42 | $15.42 | 35,107 |
| 2018-06-27 | $15.45 | $15.68 | $15.44 | $15.45 | $15.45 | 26,999 |
| 2018-06-26 | $15.79 | $15.79 | $15.55 | $15.69 | $15.69 | 54,924 |
| 2018-06-25 | $15.25 | $15.68 | $15.25 | $15.46 | $15.46 | 17,918 |
| 2018-06-22 | $15.40 | $15.78 | $15.40 | $15.60 | $15.60 | 17,775 |
| 2018-06-21 | $15.32 | $15.63 | $15.32 | $15.53 | $15.53 | 11,069 |
| 2018-06-20 | $15.48 | $15.87 | $15.48 | $15.70 | $15.70 | 23,519 |
| 2018-06-19 | $15.56 | $15.98 | $15.56 | $15.77 | $15.77 | 247,264 |
| 2018-06-18 | $16.00 | $16.00 | $15.74 | $15.91 | $15.91 | 21,046 |
| 2018-06-15 | $16.22 | $16.22 | $15.87 | $16.01 | $16.01 | 24,813 |
| 2018-06-14 | $15.98 | $16.43 | $15.98 | $16.19 | $16.19 | 16,667 |
| 2018-06-13 | $16.42 | $16.42 | $16.16 | $16.20 | $16.20 | 28,235 |
| 2018-06-12 | $16.25 | $16.67 | $16.25 | $16.45 | $16.45 | 78,083 |
| 2018-06-11 | $16.25 | $16.27 | $16.24 | $16.26 | $16.26 | 33,205 |
| 2018-06-08 | $15.93 | $16.13 | $15.93 | $16.08 | $16.08 | 7,440 |
| 2018-06-07 | $16.25 | $16.25 | $15.93 | $16.04 | $16.04 | 15,389 |
| 2018-06-06 | $15.83 | $16.16 | $15.83 | $16.05 | $16.05 | 62,140 |
| 2018-06-05 | $16.00 | $16.00 | $15.88 | $15.92 | $15.92 | 20,710 |
| 2018-06-04 | $15.89 | $16.21 | $15.89 | $16.06 | $16.06 | 9,974 |
| 2018-06-01 | $16.04 | $16.06 | $15.69 | $15.95 | $15.95 | 6,728 |
| 2018-05-31 | $15.76 | $15.88 | $15.71 | $15.82 | $15.82 | 25,255 |
| 2018-05-30 | $15.67 | $15.98 | $15.67 | $15.94 | $15.94 | 21,069 |
| 2018-05-29 | $16.29 | $16.29 | $15.89 | $16.00 | $16.00 | 12,052 |
| 2018-05-25 | $16.15 | $16.15 | $15.95 | $16.15 | $16.15 | 12,034 |
| 2018-05-24 | $16.38 | $16.38 | $15.98 | $16.08 | $16.08 | 8,377 |
| 2018-05-23 | $15.89 | $16.18 | $15.89 | $16.14 | $16.14 | 14,853 |
| 2018-05-22 | $16.48 | $16.48 | $16.22 | $16.38 | $16.38 | 9,214 |
| 2018-05-21 | $16.65 | $16.72 | $16.65 | $16.71 | $16.71 | 8,558 |
| 2018-05-18 | $17.11 | $17.32 | $16.95 | $17.00 | $17.00 | 12,578 |
| 2018-05-17 | $17.31 | $17.39 | $17.18 | $17.27 | $17.27 | 9,405 |
| 2018-05-16 | $16.80 | $17.15 | $16.80 | $17.14 | $17.14 | 9,455 |
| 2018-05-15 | $16.81 | $16.98 | $16.81 | $16.91 | $16.91 | 6,216 |
| 2018-05-14 | $17.00 | $17.22 | $17.00 | $17.18 | $17.18 | 10,232 |
| 2018-05-11 | $16.80 | $17.25 | $16.80 | $16.93 | $16.93 | 15,405 |
| 2018-05-10 | $17.06 | $17.06 | $16.67 | $16.97 | $16.97 | 13,494 |
| 2018-05-09 | $16.52 | $16.84 | $16.52 | $16.79 | $16.79 | 10,913 |
| 2018-05-08 | $16.88 | $16.88 | $16.60 | $16.81 | $16.81 | 14,317 |
| 2018-05-07 | $16.38 | $16.65 | $16.38 | $16.62 | $16.62 | 9,906 |
| 2018-05-04 | $16.66 | $16.78 | $16.56 | $16.78 | $16.78 | 14,920 |
| 2018-05-03 | $16.84 | $16.84 | $16.51 | $16.58 | $16.58 | 24,283 |
| 2018-05-02 | $16.91 | $16.91 | $16.54 | $16.60 | $16.60 | 26,558 |
| 2018-05-01 | $16.80 | $16.80 | $16.62 | $16.68 | $16.68 | 8,403 |
| 2018-04-30 | $16.67 | $16.93 | $16.67 | $16.87 | $16.87 | 15,937 |
| 2018-04-27 | $16.75 | $16.83 | $16.71 | $16.83 | $16.83 | 9,216 |
| 2018-04-26 | $17.06 | $17.06 | $16.68 | $16.98 | $16.98 | 9,600 |
| 2018-04-25 | $16.45 | $16.76 | $16.45 | $16.73 | $16.73 | 9,869 |
| 2018-04-24 | $16.37 | $16.87 | $16.37 | $16.65 | $16.65 | 529,867 |
| 2018-04-23 | $16.73 | $16.80 | $16.65 | $16.68 | $16.68 | 36,834 |
| 2018-04-20 | $16.69 | $16.69 | $16.58 | $16.60 | $16.60 | 6,240 |
| 2018-04-19 | $16.32 | $16.78 | $16.32 | $16.59 | $16.59 | 12,662 |
| 2018-04-18 | $16.62 | $16.62 | $16.20 | $16.37 | $16.37 | 9,989 |
| 2018-04-17 | $16.19 | $16.36 | $16.19 | $16.33 | $16.33 | 245,383 |
| 2018-04-16 | $16.59 | $16.59 | $16.33 | $16.41 | $16.41 | 21,576 |
| 2018-04-13 | $16.48 | $16.62 | $16.29 | $16.32 | $16.32 | 25,503 |
| 2018-04-12 | $16.68 | $16.68 | $16.50 | $16.57 | $16.57 | 14,606 |
| 2018-04-11 | $16.60 | $16.60 | $16.44 | $16.49 | $16.49 | 18,330 |
| 2018-04-10 | $16.17 | $16.46 | $16.17 | $16.40 | $16.40 | 32,905 |
| 2018-04-09 | $16.34 | $16.34 | $16.11 | $16.19 | $16.19 | 26,908 |
| 2018-04-06 | $15.77 | $16.16 | $15.77 | $15.89 | $15.89 | 24,445 |
| 2018-04-05 | $15.84 | $16.20 | $15.84 | $16.10 | $16.10 | 26,200 |
| 2018-04-04 | $15.99 | $16.10 | $15.78 | $16.10 | $16.10 | 48,900 |
| 2018-04-03 | $15.85 | $15.93 | $15.72 | $15.89 | $15.89 | 26,091 |
| 2018-04-02 | $15.62 | $15.86 | $15.53 | $15.60 | $15.60 | 26,318 |
| 2018-03-29 | $15.35 | $15.64 | $15.24 | $15.61 | $15.61 | 18,654 |
| 2018-03-28 | $15.39 | $15.55 | $15.29 | $15.43 | $15.43 | 53,935 |
| 2018-03-27 | $15.59 | $15.59 | $15.19 | $15.30 | $15.30 | 36,435 |
| 2018-03-26 | $15.09 | $15.38 | $15.09 | $15.31 | $15.31 | 25,067 |
| 2018-03-23 | $15.60 | $15.61 | $15.30 | $15.30 | $15.30 | 169,832 |
| 2018-03-22 | $15.98 | $15.98 | $15.59 | $15.60 | $15.60 | 239,142 |
| 2018-03-21 | $15.79 | $15.95 | $15.64 | $15.86 | $15.86 | 21,474 |
| 2018-03-20 | $15.79 | $15.84 | $15.74 | $15.81 | $15.81 | 21,856 |
| 2018-03-19 | $15.51 | $15.53 | $15.34 | $15.42 | $15.42 | 26,323 |
| 2018-03-16 | $15.70 | $15.70 | $15.37 | $15.69 | $15.69 | 9,921 |
| 2018-03-15 | $15.77 | $15.77 | $15.50 | $15.66 | $15.66 | 34,261 |
| 2018-03-14 | $15.63 | $15.80 | $15.59 | $15.71 | $15.71 | 56,089 |
| 2018-03-13 | $15.42 | $15.86 | $15.42 | $15.52 | $15.52 | 35,166 |
| 2018-03-12 | $15.76 | $15.80 | $15.48 | $15.54 | $15.54 | 22,762 |
| 2018-03-09 | $15.29 | $15.62 | $15.29 | $15.62 | $15.62 | 18,518 |
| 2018-03-08 | $15.34 | $15.61 | $15.34 | $15.51 | $15.51 | 21,345 |
| 2018-03-07 | $15.38 | $15.55 | $15.38 | $15.51 | $15.51 | 10,902 |
| 2018-03-06 | $15.64 | $15.64 | $15.44 | $15.51 | $15.51 | 22,569 |
| 2018-03-05 | $15.38 | $15.59 | $15.35 | $15.55 | $15.55 | 26,040 |
| 2018-03-02 | $15.09 | $15.30 | $15.00 | $15.29 | $15.29 | 40,099 |
| 2018-03-01 | $15.18 | $15.34 | $14.92 | $14.99 | $14.99 | 254,961 |
| 2018-02-28 | $15.57 | $15.79 | $15.41 | $15.42 | $15.42 | 172,564 |
| 2018-02-27 | $15.89 | $15.89 | $15.58 | $15.64 | $15.64 | 37,147 |
| 2018-02-26 | $15.46 | $15.90 | $15.46 | $15.72 | $15.72 | 16,243 |
| 2018-02-23 | $15.75 | $15.75 | $15.47 | $15.63 | $15.63 | 15,840 |
| 2018-02-22 | $15.73 | $15.73 | $15.40 | $15.47 | $15.47 | 40,257 |
| 2018-02-21 | $15.50 | $15.77 | $15.45 | $15.45 | $15.45 | 26,162 |
| 2018-02-20 | $16.02 | $16.02 | $15.63 | $15.71 | $15.71 | 37,337 |
| 2018-02-16 | $15.72 | $15.80 | $15.70 | $15.77 | $15.77 | 36,560 |
| 2018-02-15 | $15.94 | $15.94 | $15.58 | $15.78 | $15.78 | 15,887 |
| 2018-02-14 | $16.13 | $16.33 | $15.95 | $16.33 | $16.33 | 30,374 |
| 2018-02-13 | $16.02 | $16.02 | $15.86 | $15.97 | $15.97 | 38,395 |
| 2018-02-12 | $16.44 | $16.44 | $15.90 | $16.35 | $16.35 | 15,695 |
| 2018-02-09 | $16.00 | $16.14 | $15.47 | $15.97 | $15.97 | 33,849 |
| 2018-02-08 | $16.62 | $16.62 | $15.82 | $15.82 | $15.82 | 26,247 |
| 2018-02-07 | $16.36 | $16.56 | $16.29 | $16.38 | $16.38 | 31,260 |
| 2018-02-06 | $16.53 | $16.86 | $16.41 | $16.77 | $16.77 | 20,752 |
| 2018-02-05 | $16.79 | $16.85 | $16.01 | $16.12 | $16.12 | 29,609 |
| 2018-02-02 | $16.96 | $17.03 | $16.79 | $16.94 | $16.94 | 13,047 |
| 2018-02-01 | $17.02 | $17.04 | $16.91 | $16.98 | $16.98 | 35,305 |
| 2018-01-31 | $17.16 | $17.16 | $17.03 | $17.08 | $17.08 | 29,808 |
| 2018-01-30 | $17.29 | $17.34 | $17.24 | $17.34 | $17.34 | 14,259 |
| 2018-01-29 | $17.45 | $17.62 | $17.45 | $17.58 | $17.58 | 21,041 |
| 2018-01-26 | $17.67 | $17.68 | $17.60 | $17.68 | $17.68 | 17,166 |
| 2018-01-25 | $17.79 | $17.86 | $17.74 | $17.80 | $17.80 | 19,897 |
| 2018-01-24 | $17.81 | $17.83 | $17.69 | $17.81 | $17.81 | 11,578 |
| 2018-01-23 | $17.73 | $17.74 | $17.65 | $17.74 | $17.74 | 18,037 |
| 2018-01-22 | $17.19 | $17.57 | $17.19 | $17.57 | $17.57 | 20,248 |
| 2018-01-19 | $17.40 | $17.65 | $17.25 | $17.55 | $17.55 | 84,519 |
| 2018-01-18 | $16.99 | $17.12 | $16.99 | $17.05 | $17.05 | 14,443 |
| 2018-01-17 | $17.22 | $17.33 | $17.16 | $17.30 | $17.30 | 242,584 |
| 2018-01-16 | $17.18 | $17.21 | $17.06 | $17.12 | $17.12 | 50,954 |
| 2018-01-12 | $16.55 | $17.01 | $16.55 | $16.98 | $16.98 | 33,971 |
| 2018-01-11 | $17.05 | $17.06 | $16.91 | $17.06 | $17.06 | 31,235 |
| 2018-01-10 | $17.30 | $17.35 | $17.25 | $17.30 | $17.30 | 31,288 |
| 2018-01-09 | $17.02 | $17.23 | $17.02 | $17.20 | $17.20 | 28,602 |
| 2018-01-08 | $17.25 | $17.36 | $17.25 | $17.35 | $17.35 | 28,320 |
| 2018-01-05 | $17.15 | $17.26 | $17.15 | $17.26 | $17.26 | 21,895 |
| 2018-01-04 | $17.15 | $17.23 | $17.12 | $17.20 | $17.20 | 21,481 |
| 2018-01-03 | $17.08 | $17.28 | $17.08 | $17.28 | $17.28 | 45,281 |
| 2018-01-02 | $16.96 | $17.08 | $16.96 | $17.08 | $17.08 | 46,640 |
| 2017-12-29 | $16.99 | $16.99 | $16.90 | $16.94 | $16.94 | 12,193 |
| 2017-12-28 | $16.55 | $16.85 | $16.55 | $16.83 | $16.83 | 21,581 |
| 2017-12-27 | $16.90 | $16.97 | $16.82 | $16.91 | $16.91 | 17,332 |
| 2017-12-26 | $16.83 | $16.94 | $16.83 | $16.93 | $16.93 | 24,213 |
| 2017-12-22 | $16.71 | $16.84 | $16.71 | $16.82 | $16.82 | 25,746 |
| 2017-12-21 | $17.12 | $17.12 | $16.83 | $16.89 | $16.89 | 15,817 |
| 2017-12-20 | $16.77 | $17.08 | $16.77 | $16.95 | $16.95 | 22,552 |
| 2017-12-19 | $16.83 | $16.88 | $16.78 | $16.83 | $16.83 | 16,664 |
| 2017-12-18 | $17.01 | $17.01 | $16.95 | $16.98 | $16.98 | 24,448 |
| 2017-12-15 | $16.40 | $16.54 | $16.40 | $16.51 | $16.51 | 22,717 |
| 2017-12-14 | $16.33 | $16.35 | $16.27 | $16.28 | $16.28 | 23,898 |
| 2017-12-13 | $16.52 | $16.52 | $16.39 | $16.43 | $16.43 | 42,150 |
| 2017-12-12 | $16.55 | $16.60 | $16.41 | $16.55 | $16.55 | 54,207 |
| 2017-12-11 | $15.92 | $16.09 | $15.92 | $16.07 | $16.07 | 22,884 |
| 2017-12-08 | $15.75 | $15.83 | $15.73 | $15.81 | $15.81 | 18,500 |
| 2017-12-07 | $15.74 | $15.90 | $15.74 | $15.82 | $15.82 | 11,173 |
| 2017-12-06 | $15.70 | $15.88 | $15.70 | $15.87 | $15.87 | 16,168 |
| 2017-12-05 | $16.07 | $16.15 | $16.02 | $16.09 | $16.09 | 25,348 |
| 2017-12-04 | $15.94 | $16.14 | $15.94 | $16.06 | $16.06 | 23,258 |
| 2017-12-01 | $16.00 | $16.25 | $16.00 | $16.18 | $16.18 | 31,940 |
| 2017-11-30 | $16.36 | $16.41 | $16.33 | $16.37 | $16.37 | 21,224 |
| 2017-11-29 | $15.90 | $16.06 | $15.83 | $16.03 | $16.03 | 29,717 |
| 2017-11-28 | $15.31 | $15.67 | $15.31 | $15.48 | $15.48 | 32,707 |
| 2017-11-27 | $15.44 | $15.62 | $15.44 | $15.56 | $15.56 | 18,217 |
| 2017-11-24 | $15.43 | $15.52 | $15.30 | $15.48 | $15.48 | 18,459 |
| 2017-11-22 | $15.39 | $15.43 | $15.31 | $15.36 | $15.36 | 38,851 |
| 2017-11-21 | $15.61 | $15.61 | $15.56 | $15.59 | $15.59 | 25,231 |
| 2017-11-20 | $15.60 | $15.65 | $15.58 | $15.61 | $15.61 | 109,577 |
| 2017-11-17 | $16.21 | $16.52 | $16.21 | $16.26 | $16.26 | 108,785 |
| 2017-11-16 | $16.29 | $16.61 | $16.29 | $16.57 | $16.57 | 26,590 |
| 2017-11-15 | $16.19 | $16.39 | $16.19 | $16.35 | $16.35 | 17,519 |
| 2017-11-14 | $16.38 | $16.64 | $16.36 | $16.40 | $16.40 | 28,081 |
| 2017-11-13 | $16.31 | $16.47 | $16.31 | $16.47 | $16.47 | 12,759 |
| 2017-11-10 | $16.45 | $16.50 | $16.44 | $16.50 | $16.50 | 7,152 |
| 2017-11-09 | $16.67 | $16.77 | $16.54 | $16.77 | $16.77 | 30,676 |
| 2017-11-08 | $16.54 | $16.78 | $16.54 | $16.74 | $16.74 | 19,352 |
| 2017-11-07 | $16.67 | $16.78 | $16.67 | $16.77 | $16.77 | 18,612 |
| 2017-11-06 | $16.59 | $16.80 | $16.59 | $16.80 | $16.80 | 15,362 |
| 2017-11-03 | $16.99 | $16.99 | $16.64 | $16.68 | $16.68 | 14,358 |
| 2017-11-02 | $16.65 | $16.67 | $16.55 | $16.67 | $16.67 | 19,505 |
| 2017-11-01 | $16.87 | $16.87 | $16.80 | $16.87 | $16.87 | 5,789 |
| 2017-10-31 | $16.74 | $16.97 | $16.74 | $16.97 | $16.97 | 9,273 |
| 2017-10-30 | $16.85 | $16.96 | $16.77 | $16.86 | $16.86 | 78,391 |
| 2017-10-27 | $17.01 | $17.02 | $16.97 | $17.02 | $17.02 | 13,523 |
| 2017-10-26 | $17.05 | $17.09 | $17.05 | $17.08 | $17.08 | 9,571 |
| 2017-10-25 | $16.86 | $16.86 | $16.75 | $16.82 | $16.82 | 15,670 |
| 2017-10-24 | $16.72 | $16.84 | $16.72 | $16.81 | $16.81 | 11,005 |
| 2017-10-23 | $16.78 | $16.78 | $16.68 | $16.68 | $16.68 | 13,689 |
| 2017-10-20 | $16.66 | $16.73 | $16.65 | $16.72 | $16.72 | 32,548 |
| 2017-10-19 | $16.35 | $16.47 | $16.35 | $16.46 | $16.46 | 22,965 |
| 2017-10-18 | $16.16 | $16.51 | $16.16 | $16.41 | $16.41 | 9,023 |
| 2017-10-17 | $16.22 | $16.40 | $16.18 | $16.36 | $16.36 | 1,125,834 |
| 2017-10-16 | $16.21 | $16.21 | $16.11 | $16.12 | $16.12 | 44,821 |
| 2017-10-13 | $16.21 | $16.21 | $16.03 | $16.10 | $16.10 | 11,453 |
| 2017-10-12 | $16.11 | $16.11 | $15.96 | $15.99 | $15.99 | 19,718 |
| 2017-10-11 | $16.20 | $16.20 | $16.13 | $16.17 | $16.17 | 18,222 |
| 2017-10-10 | $15.82 | $15.85 | $15.79 | $15.84 | $15.84 | 12,444 |
| 2017-10-09 | $16.46 | $16.46 | $16.37 | $16.41 | $16.41 | 8,502 |
| 2017-10-06 | $16.45 | $16.45 | $16.29 | $16.39 | $16.39 | 16,441 |
| 2017-10-05 | $16.20 | $16.21 | $16.18 | $16.20 | $16.20 | 12,458 |
| 2017-10-04 | $16.45 | $16.48 | $16.43 | $16.46 | $16.46 | 12,278 |
| 2017-10-03 | $16.33 | $16.38 | $16.32 | $16.38 | $16.38 | 16,622 |
| 2017-10-02 | $16.16 | $16.17 | $16.08 | $16.15 | $16.15 | 11,930 |
| 2017-09-29 | $16.24 | $16.24 | $16.05 | $16.11 | $16.11 | 18,061 |
| 2017-09-28 | $16.02 | $16.03 | $15.92 | $16.03 | $16.03 | 24,547 |
| 2017-09-27 | $16.20 | $16.27 | $15.90 | $16.27 | $16.27 | 13,943 |
| 2017-09-26 | $16.39 | $16.42 | $16.31 | $16.31 | $16.31 | 15,033 |
| 2017-09-25 | $16.42 | $16.42 | $16.34 | $16.36 | $16.36 | 5,630 |
| 2017-09-22 | $16.30 | $16.55 | $16.30 | $16.46 | $16.46 | 23,742 |
| 2017-09-21 | $16.33 | $16.44 | $16.33 | $16.39 | $16.39 | 16,225 |
| 2017-09-20 | $16.29 | $16.49 | $16.29 | $16.48 | $16.48 | 15,069 |
| 2017-09-19 | $16.53 | $16.53 | $16.25 | $16.30 | $16.30 | 70,571 |
| 2017-09-18 | $16.30 | $16.35 | $16.23 | $16.34 | $16.34 | 5,776 |
| 2017-09-15 | $16.39 | $16.39 | $16.23 | $16.25 | $16.25 | 14,049 |
| 2017-09-14 | $16.10 | $16.17 | $16.01 | $16.17 | $16.17 | 6,655 |
| 2017-09-13 | $16.44 | $16.44 | $16.06 | $16.23 | $16.23 | 4,966 |
| 2017-09-12 | $16.52 | $16.52 | $16.23 | $16.28 | $16.28 | 25,110 |
| 2017-09-11 | $16.17 | $16.17 | $16.10 | $16.10 | $16.10 | 10,430 |
| 2017-09-08 | $16.11 | $16.18 | $16.08 | $16.11 | $16.11 | 13,785 |
| 2017-09-07 | $16.19 | $16.27 | $16.17 | $16.21 | $16.21 | 8,119 |
| 2017-09-06 | $16.16 | $16.36 | $16.16 | $16.33 | $16.33 | 10,540 |
| 2017-09-05 | $16.45 | $16.45 | $16.29 | $16.39 | $16.39 | 6,776 |
| 2017-09-01 | $16.41 | $16.45 | $16.37 | $16.39 | $16.39 | 12,002 |
| 2017-08-31 | $16.43 | $16.52 | $16.43 | $16.52 | $16.52 | 5,799 |
| 2017-08-30 | $16.39 | $16.48 | $16.38 | $16.48 | $16.48 | 12,374 |
| 2017-08-29 | $16.42 | $16.67 | $16.42 | $16.63 | $16.63 | 12,135 |
| 2017-08-28 | $16.75 | $16.78 | $16.75 | $16.78 | $16.78 | 8,780 |
| 2017-08-25 | $16.87 | $16.89 | $16.84 | $16.85 | $16.85 | 8,771 |
| 2017-08-24 | $16.95 | $16.96 | $16.90 | $16.96 | $16.96 | 13,516 |
| 2017-08-23 | $17.06 | $17.11 | $17.04 | $17.08 | $17.08 | 5,253 |
| 2017-08-22 | $17.09 | $17.18 | $17.09 | $17.16 | $17.16 | 8,082 |
| 2017-08-21 | $17.06 | $17.27 | $17.06 | $17.17 | $17.17 | 5,131 |
| 2017-08-18 | $17.11 | $17.20 | $17.02 | $17.19 | $17.19 | 4,864 |
| 2017-08-17 | $17.09 | $17.11 | $16.98 | $16.98 | $16.98 | 12,156 |
| 2017-08-16 | $16.97 | $17.25 | $16.97 | $17.23 | $17.23 | 5,408 |
| 2017-08-15 | $17.50 | $17.50 | $17.14 | $17.28 | $17.28 | 7,090 |
| 2017-08-14 | $17.27 | $17.27 | $16.98 | $17.19 | $17.19 | 4,344 |
| 2017-08-11 | $16.90 | $17.28 | $16.90 | $17.14 | $17.14 | 8,800 |
| 2017-08-10 | $17.30 | $17.40 | $17.07 | $17.07 | $17.07 | 6,638 |
| 2017-08-09 | $17.38 | $17.79 | $17.35 | $17.79 | $17.79 | 6,363 |
| 2017-08-08 | $17.31 | $17.53 | $17.31 | $17.43 | $17.43 | 4,475 |
| 2017-08-07 | $17.48 | $17.48 | $17.19 | $17.34 | $17.34 | 2,329 |
| 2017-08-04 | $17.49 | $17.57 | $17.41 | $17.51 | $17.51 | 26,545 |
| 2017-08-03 | $17.52 | $17.71 | $17.52 | $17.66 | $17.66 | 6,107 |
| 2017-08-02 | $17.60 | $17.69 | $17.50 | $17.69 | $17.69 | 4,242 |
| 2017-08-01 | $17.46 | $17.79 | $17.46 | $17.69 | $17.69 | 5,049 |
| 2017-07-31 | $17.66 | $17.66 | $17.52 | $17.57 | $17.57 | 6,974 |
| 2017-07-28 | $17.20 | $17.64 | $17.20 | $17.48 | $17.48 | 12,800 |
| 2017-07-27 | $17.25 | $17.45 | $17.25 | $17.45 | $17.45 | 6,621 |
| 2017-07-26 | $17.58 | $17.58 | $17.40 | $17.49 | $17.49 | 8,911 |
| 2017-07-25 | $17.30 | $17.50 | $17.29 | $17.31 | $17.31 | 5,919 |
| 2017-07-24 | $17.50 | $17.50 | $17.35 | $17.44 | $17.44 | 8,005 |
| 2017-07-21 | $17.60 | $17.74 | $17.47 | $17.60 | $17.60 | 4,682 |
| 2017-07-20 | $17.46 | $17.60 | $17.41 | $17.60 | $17.60 | 7,569 |
| 2017-07-19 | $17.73 | $17.73 | $17.44 | $17.57 | $17.57 | 52,564 |
| 2017-07-18 | $17.61 | $17.61 | $17.41 | $17.46 | $17.46 | 199,994 |
| 2017-07-17 | $17.23 | $17.24 | $17.03 | $17.05 | $17.05 | 14,276 |
| 2017-07-14 | $17.16 | $17.20 | $17.02 | $17.13 | $17.13 | 6,656 |
| 2017-07-13 | $17.01 | $17.15 | $16.99 | $17.15 | $17.15 | 7,198 |
| 2017-07-12 | $17.00 | $17.27 | $17.00 | $17.27 | $17.27 | 17,783 |
| 2017-07-11 | $16.97 | $17.09 | $16.87 | $16.95 | $16.95 | 11,752 |
| 2017-07-10 | $16.79 | $16.99 | $16.79 | $16.95 | $16.95 | 8,600 |
| 2017-07-07 | $16.77 | $17.07 | $16.77 | $17.07 | $17.07 | 10,622 |
| 2017-07-06 | $16.77 | $16.80 | $16.71 | $16.78 | $16.78 | 14,491 |
| 2017-07-05 | $16.68 | $16.73 | $16.62 | $16.70 | $16.70 | 16,892 |
| 2017-07-03 | $16.65 | $16.71 | $16.64 | $16.68 | $16.68 | 6,391 |
| 2017-06-30 | $16.87 | $16.87 | $16.75 | $16.80 | $16.80 | 18,914 |
| 2017-06-29 | $16.83 | $16.85 | $16.62 | $16.71 | $16.71 | 22,037 |
| 2017-06-28 | $16.83 | $16.93 | $16.83 | $16.93 | $16.93 | 12,815 |
| 2017-06-27 | $16.88 | $16.88 | $16.77 | $16.85 | $16.85 | 6,700 |
| 2017-06-26 | $16.93 | $16.94 | $16.87 | $16.92 | $16.92 | 19,000 |
| 2017-06-23 | $16.94 | $17.00 | $16.94 | $17.00 | $17.00 | 8,600 |
| 2017-06-22 | $17.02 | $17.05 | $17.02 | $17.05 | $17.05 | 15,100 |
| 2017-06-21 | $17.47 | $17.54 | $17.41 | $17.45 | $17.45 | 9,728 |
| 2017-06-20 | $17.70 | $17.70 | $17.41 | $17.45 | $17.45 | 14,500 |
| 2017-06-19 | $17.50 | $17.52 | $17.46 | $17.51 | $17.51 | 15,294 |
| 2017-06-16 | $17.53 | $17.60 | $17.50 | $17.53 | $17.53 | 13,773 |
| 2017-06-15 | $17.54 | $17.68 | $17.47 | $17.64 | $17.64 | 20,081 |
| 2017-06-14 | $17.93 | $17.94 | $17.78 | $17.89 | $17.89 | 18,638 |
| 2017-06-13 | $18.12 | $18.14 | $18.10 | $18.14 | $18.14 | 7,656 |
| 2017-06-12 | $17.94 | $17.98 | $17.81 | $17.98 | $17.98 | 15,258 |
| 2017-06-09 | $17.79 | $17.80 | $17.65 | $17.73 | $17.73 | 16,535 |
| 2017-06-08 | $18.05 | $18.05 | $17.95 | $18.01 | $18.01 | 7,492 |
| 2017-06-07 | $17.93 | $17.93 | $17.86 | $17.91 | $17.91 | 7,116 |
| 2017-06-06 | $18.14 | $18.21 | $18.14 | $18.18 | $18.18 | 12,424 |
| 2017-06-05 | $17.98 | $18.05 | $17.98 | $18.00 | $18.00 | 16,110 |
| 2017-06-02 | $17.86 | $18.03 | $17.85 | $18.03 | $18.03 | 31,194 |
| 2017-06-01 | $17.71 | $17.80 | $17.70 | $17.80 | $17.80 | 16,271 |
| 2017-05-31 | $17.61 | $17.61 | $17.56 | $17.58 | $17.58 | 18,763 |
| 2017-05-30 | $17.30 | $17.41 | $17.28 | $17.32 | $17.32 | 8,246 |
| 2017-05-26 | $17.20 | $17.32 | $17.20 | $17.32 | $17.32 | 13,504 |
| 2017-05-25 | $16.90 | $17.19 | $16.90 | $17.18 | $17.18 | 11,179 |
| 2017-05-24 | $17.03 | $17.12 | $17.02 | $17.04 | $17.04 | 20,135 |
| 2017-05-23 | $17.17 | $17.19 | $17.13 | $17.15 | $17.15 | 27,772 |
| 2017-05-22 | $17.25 | $17.26 | $17.22 | $17.25 | $17.25 | 12,232 |
| 2017-05-19 | $16.65 | $16.78 | $16.50 | $16.72 | $16.72 | 7,550 |
| 2017-05-18 | $15.94 | $15.95 | $15.80 | $15.90 | $15.90 | 13,224 |
| 2017-05-17 | $16.00 | $16.02 | $15.95 | $15.98 | $15.98 | 18,005 |
| 2017-05-16 | $16.24 | $16.24 | $16.06 | $16.07 | $16.07 | 42,069 |
| 2017-05-15 | $16.38 | $16.46 | $16.37 | $16.39 | $16.39 | 16,548 |
| 2017-05-12 | $16.30 | $16.32 | $16.26 | $16.30 | $16.30 | 25,056 |
| 2017-05-11 | $16.30 | $16.32 | $16.21 | $16.30 | $16.30 | 21,078 |
| 2017-05-10 | $16.31 | $16.41 | $16.30 | $16.36 | $16.36 | 11,320 |
| 2017-05-09 | $16.57 | $16.58 | $16.52 | $16.55 | $16.55 | 16,975 |
| 2017-05-08 | $16.65 | $16.66 | $16.62 | $16.64 | $16.64 | 26,719 |
| 2017-05-05 | $16.50 | $16.55 | $16.50 | $16.53 | $16.53 | 14,645 |
| 2017-05-04 | $16.42 | $16.47 | $16.42 | $16.47 | $16.47 | 7,481 |
| 2017-05-03 | $16.38 | $16.48 | $16.38 | $16.48 | $16.48 | 25,303 |
| 2017-05-02 | $16.38 | $16.46 | $16.38 | $16.45 | $16.45 | 20,168 |
| 2017-05-01 | $16.45 | $16.52 | $16.44 | $16.49 | $16.49 | 6,204 |
| 2017-04-28 | $16.29 | $16.30 | $16.27 | $16.30 | $16.30 | 15,388 |
| 2017-04-27 | $16.31 | $16.34 | $16.30 | $16.33 | $16.33 | 16,593 |
| 2017-04-26 | $16.26 | $16.28 | $16.25 | $16.26 | $16.26 | 10,626 |
| 2017-04-25 | $16.30 | $16.36 | $16.30 | $16.34 | $16.34 | 19,007 |
| 2017-04-24 | $15.92 | $16.00 | $15.92 | $16.00 | $16.00 | 57,614 |
| 2017-04-21 | $16.06 | $16.10 | $16.01 | $16.05 | $16.05 | 14,547 |
| 2017-04-20 | $15.91 | $16.01 | $15.91 | $15.94 | $15.94 | 8,030 |
| 2017-04-19 | $15.72 | $15.75 | $15.65 | $15.65 | $15.65 | 7,653 |
| 2017-04-18 | $15.88 | $15.93 | $15.88 | $15.92 | $15.92 | 18,085 |
| 2017-04-17 | $15.98 | $16.08 | $15.98 | $16.08 | $16.08 | 7,790 |
| 2017-04-13 | $15.84 | $15.84 | $15.78 | $15.81 | $15.81 | 11,025 |
| 2017-04-12 | $15.99 | $16.07 | $15.98 | $16.07 | $16.07 | 19,791 |
| 2017-04-11 | $16.16 | $16.16 | $16.11 | $16.14 | $16.14 | 23,380 |
| 2017-04-10 | $15.78 | $15.82 | $15.76 | $15.81 | $15.81 | 10,864 |
| 2017-04-07 | $15.80 | $15.91 | $15.79 | $15.83 | $15.83 | 12,640 |
| 2017-04-06 | $15.67 | $15.74 | $15.66 | $15.68 | $15.68 | 19,783 |
| 2017-04-05 | $15.86 | $15.89 | $15.79 | $15.79 | $15.79 | 15,223 |
| 2017-04-04 | $15.95 | $16.00 | $15.94 | $15.97 | $15.97 | 15,609 |
| 2017-04-03 | $15.87 | $16.09 | $15.76 | $16.08 | $16.08 | 7,900 |
| 2017-03-31 | $16.15 | $16.15 | $15.89 | $15.92 | $15.92 | 16,000 |
| 2017-03-30 | $16.18 | $16.21 | $16.18 | $16.20 | $16.20 | 19,400 |
| 2017-03-29 | $16.43 | $16.52 | $16.29 | $16.31 | $16.31 | 91,300 |
| 2017-03-28 | $16.56 | $16.68 | $16.48 | $16.67 | $16.67 | 11,200 |
| 2017-03-27 | $16.60 | $16.60 | $16.49 | $16.59 | $16.29 | 8,834 |
| 2017-03-24 | $16.59 | $16.68 | $16.50 | $16.57 | $16.27 | 61,844 |
| 2017-03-23 | $16.56 | $16.64 | $16.54 | $16.60 | $16.30 | 7,656 |
| 2017-03-22 | $16.40 | $16.51 | $16.40 | $16.51 | $16.21 | 11,583 |
| 2017-03-21 | $17.11 | $17.11 | $16.88 | $16.92 | $16.61 | 17,964 |
| 2017-03-20 | $17.14 | $17.16 | $17.07 | $17.09 | $16.78 | 10,601 |
| 2017-03-17 | $17.25 | $17.25 | $16.99 | $17.10 | $16.79 | 8,540 |
| 2017-03-16 | $17.19 | $17.27 | $17.04 | $17.10 | $16.79 | 16,295 |
| 2017-03-15 | $16.90 | $17.13 | $16.84 | $17.13 | $16.82 | 8,540 |
| 2017-03-14 | $16.90 | $16.90 | $16.80 | $16.85 | $16.54 | 5,595 |
| 2017-03-13 | $16.77 | $16.86 | $16.73 | $16.82 | $16.51 | 10,209 |
| 2017-03-10 | $16.73 | $16.83 | $16.61 | $16.75 | $16.44 | 9,522 |
| 2017-03-09 | $16.52 | $16.55 | $16.48 | $16.52 | $16.22 | 19,534 |
| 2017-03-08 | $16.48 | $16.61 | $16.46 | $16.47 | $16.17 | 15,117 |
| 2017-03-07 | $16.63 | $16.80 | $16.59 | $16.67 | $16.36 | 12,074 |
| 2017-03-06 | $16.61 | $16.66 | $16.54 | $16.60 | $16.30 | 8,442 |
| 2017-03-03 | $16.89 | $16.96 | $16.79 | $16.83 | $16.52 | 9,718 |
| 2017-03-02 | $16.81 | $17.04 | $16.81 | $17.01 | $16.70 | 14,234 |
| 2017-03-01 | $17.02 | $17.15 | $16.88 | $17.09 | $16.78 | 9,620 |
| 2017-02-28 | $16.98 | $16.98 | $16.68 | $16.85 | $16.54 | 12,270 |
| 2017-02-27 | $16.81 | $16.81 | $16.69 | $16.72 | $16.41 | 7,853 |
| 2017-02-24 | $17.01 | $17.06 | $16.96 | $17.03 | $16.72 | 9,031 |
| 2017-02-23 | $17.11 | $17.25 | $17.11 | $17.18 | $16.86 | 21,596 |
| 2017-02-22 | $17.00 | $17.14 | $17.00 | $17.14 | $16.83 | 16,099 |
| 2017-02-21 | $17.16 | $17.25 | $17.08 | $17.24 | $16.92 | 19,534 |
| 2017-02-17 | $17.03 | $17.18 | $16.88 | $17.02 | $16.71 | 11,190 |
| 2017-02-16 | $17.04 | $17.10 | $17.03 | $17.10 | $16.79 | 114,461 |
| 2017-02-15 | $16.92 | $17.22 | $16.92 | $17.15 | $16.84 | 1,280,573 |
| 2017-02-14 | $16.61 | $16.81 | $16.61 | $16.81 | $16.50 | 841,477 |
| 2017-02-13 | $16.85 | $16.85 | $16.72 | $16.80 | $16.49 | 71,759 |
| 2017-02-10 | $16.80 | $16.82 | $16.75 | $16.82 | $16.51 | 128,793 |
| 2017-02-09 | $16.79 | $16.93 | $16.79 | $16.91 | $16.60 | 7,755 |
| 2017-02-08 | $16.80 | $16.83 | $16.77 | $16.82 | $16.51 | 11,583 |
| 2017-02-07 | $16.75 | $16.83 | $16.73 | $16.77 | $16.46 | 5,006 |
| 2017-02-06 | $16.73 | $16.75 | $16.65 | $16.75 | $16.44 | 6,675 |
| 2017-02-03 | $16.81 | $16.94 | $16.81 | $16.94 | $16.63 | 11,681 |
| 2017-02-02 | $16.79 | $16.88 | $16.79 | $16.86 | $16.55 | 25,817 |
| 2017-02-01 | $16.76 | $16.91 | $16.75 | $16.77 | $16.46 | 14,557 |
| 2017-01-31 | $16.59 | $16.70 | $16.55 | $16.66 | $16.35 | 10,212 |
| 2017-01-30 | $16.51 | $16.58 | $16.50 | $16.53 | $16.22 | 31,024 |
| 2017-01-27 | $16.85 | $16.85 | $16.78 | $16.80 | $16.49 | 10,507 |
| 2017-01-26 | $16.95 | $16.98 | $16.78 | $16.98 | $16.67 | 20,069 |
| 2017-01-25 | $16.50 | $16.62 | $16.39 | $16.62 | $16.32 | 10,017 |
| 2017-01-24 | $16.25 | $16.43 | $16.25 | $16.42 | $16.12 | 9,720 |
| 2017-01-23 | $16.28 | $16.36 | $16.26 | $16.31 | $16.01 | 9,373 |
| 2017-01-20 | $16.57 | $16.57 | $16.44 | $16.44 | $16.14 | 11,831 |
| 2017-01-19 | $16.15 | $16.15 | $16.00 | $16.09 | $15.79 | 190,474 |
| 2017-01-18 | $16.17 | $16.28 | $16.14 | $16.28 | $15.98 | 9,771 |
| 2017-01-17 | $15.94 | $16.18 | $15.94 | $16.10 | $15.80 | 10,953 |
| 2017-01-13 | $16.06 | $16.10 | $16.01 | $16.10 | $15.80 | 13,083 |
| 2017-01-12 | $15.95 | $15.95 | $15.82 | $15.93 | $15.64 | 241,653 |
| 2017-01-11 | $15.95 | $16.00 | $15.89 | $15.94 | $15.65 | 16,389 |
| 2017-01-10 | $15.74 | $15.77 | $15.70 | $15.70 | $15.41 | 5,466 |
| 2017-01-09 | $16.04 | $16.04 | $15.96 | $15.98 | $15.69 | 13,490 |
| 2017-01-06 | $16.02 | $16.05 | $15.98 | $16.01 | $15.72 | 13,665 |
| 2017-01-05 | $16.01 | $16.15 | $16.01 | $16.14 | $15.84 | 47,603 |
| 2017-01-04 | $16.20 | $16.20 | $15.83 | $15.95 | $15.65 | 7,153 |
| 2017-01-03 | $15.56 | $15.56 | $15.44 | $15.50 | $15.21 | 10,385 |
| 2016-12-30 | $15.46 | $15.46 | $15.34 | $15.41 | $15.13 | 5,011 |
| 2016-12-29 | $15.37 | $15.40 | $15.32 | $15.39 | $15.11 | 14,662 |
| 2016-12-28 | $15.53 | $15.53 | $15.40 | $15.51 | $15.23 | 17,377 |
| 2016-12-27 | $15.64 | $15.64 | $15.53 | $15.58 | $15.29 | 4,668 |
| 2016-12-23 | $15.49 | $15.53 | $15.44 | $15.50 | $15.22 | 7,636 |
| 2016-12-22 | $15.43 | $15.48 | $15.39 | $15.42 | $15.14 | 50,806 |
| 2016-12-21 | $15.60 | $15.64 | $15.57 | $15.64 | $15.35 | 8,948 |
| 2016-12-20 | $15.46 | $15.62 | $15.46 | $15.56 | $15.27 | 25,329 |
| 2016-12-19 | $15.53 | $15.73 | $15.53 | $15.68 | $15.39 | 13,353 |
| 2016-12-16 | $15.47 | $15.51 | $15.47 | $15.49 | $15.21 | 10,477 |
| 2016-12-15 | $16.11 | $16.15 | $15.83 | $15.83 | $15.54 | 110,063 |
| 2016-12-14 | $16.36 | $16.64 | $16.25 | $16.25 | $15.95 | 25,092 |
| 2016-12-13 | $16.23 | $16.50 | $16.23 | $16.44 | $16.14 | 22,355 |
| 2016-12-12 | $16.42 | $16.48 | $16.37 | $16.37 | $16.07 | 23,980 |
| 2016-12-09 | $16.48 | $16.59 | $16.48 | $16.58 | $16.27 | 6,810 |
| 2016-12-08 | $16.35 | $16.59 | $16.35 | $16.59 | $16.29 | 29,841 |
| 2016-12-07 | $16.00 | $16.24 | $15.95 | $16.21 | $15.91 | 7,693 |
| 2016-12-06 | $15.85 | $16.13 | $15.85 | $16.12 | $15.82 | 16,097 |
| 2016-12-05 | $16.04 | $16.04 | $15.96 | $16.01 | $15.72 | 19,759 |
| 2016-12-02 | $16.01 | $16.02 | $16.01 | $16.02 | $15.72 | 11,918 |
| 2016-12-01 | $15.92 | $15.96 | $15.86 | $15.94 | $15.65 | 12,019 |
| 2016-11-30 | $15.60 | $15.83 | $15.60 | $15.80 | $15.51 | 23,811 |
| 2016-11-29 | $15.72 | $15.75 | $15.69 | $15.72 | $15.43 | 30,243 |
| 2016-11-28 | $15.79 | $15.80 | $15.75 | $15.80 | $15.51 | 28,373 |
| 2016-11-25 | $15.67 | $15.72 | $15.67 | $15.70 | $15.41 | 4,666 |
| 2016-11-23 | $15.78 | $15.88 | $15.78 | $15.88 | $15.59 | 11,560 |
| 2016-11-22 | $15.84 | $15.85 | $15.76 | $15.81 | $15.52 | 12,920 |
| 2016-11-21 | $15.59 | $15.72 | $15.59 | $15.72 | $15.43 | 12,555 |
| 2016-11-18 | $15.24 | $15.24 | $14.97 | $15.16 | $14.88 | 8,976 |
| 2016-11-17 | $15.26 | $15.63 | $15.26 | $15.63 | $15.34 | 9,098 |
| 2016-11-16 | $15.70 | $15.70 | $15.43 | $15.45 | $15.17 | 12,473 |
| 2016-11-15 | $15.24 | $15.36 | $15.23 | $15.36 | $15.08 | 29,193 |
| 2016-11-14 | $15.28 | $15.33 | $15.23 | $15.33 | $15.05 | 18,459 |
| 2016-11-11 | $15.00 | $15.09 | $14.91 | $15.06 | $14.78 | 6,665 |
| 2016-11-10 | $14.80 | $14.92 | $14.75 | $14.86 | $14.59 | 22,262 |
| 2016-11-09 | $14.41 | $14.57 | $14.26 | $14.49 | $14.22 | 20,500 |
| 2016-11-08 | $14.44 | $14.63 | $14.44 | $14.58 | $14.31 | 14,989 |
| 2016-11-07 | $14.50 | $14.54 | $14.42 | $14.54 | $14.27 | 61,317 |
| 2016-11-04 | $14.36 | $14.42 | $14.31 | $14.32 | $14.06 | 162,776 |
| 2016-11-03 | $14.69 | $14.78 | $14.69 | $14.71 | $14.44 | 9,845 |
| 2016-11-02 | $14.78 | $14.79 | $14.66 | $14.74 | $14.47 | 7,777 |
| 2016-11-01 | $14.90 | $14.98 | $14.79 | $14.87 | $14.60 | 8,367 |
| 2016-10-31 | $15.20 | $15.38 | $15.06 | $15.34 | $15.06 | 39,638 |
| 2016-10-28 | $14.33 | $14.47 | $14.33 | $14.42 | $14.16 | 5,106 |
| 2016-10-27 | $14.39 | $14.44 | $14.32 | $14.39 | $14.12 | 9,394 |
| 2016-10-26 | $14.30 | $14.34 | $14.27 | $14.31 | $14.05 | 15,184 |
| 2016-10-25 | $14.14 | $14.34 | $14.14 | $14.29 | $14.03 | 12,312 |
| 2016-10-24 | $14.32 | $14.32 | $14.26 | $14.28 | $14.02 | 4,964 |
| 2016-10-21 | $14.20 | $14.29 | $14.20 | $14.27 | $14.01 | 11,314 |
| 2016-10-20 | $14.22 | $14.32 | $14.22 | $14.31 | $14.04 | 7,006 |
| 2016-10-19 | $14.15 | $14.25 | $14.15 | $14.23 | $13.97 | 16,732 |
| 2016-10-18 | $14.25 | $14.31 | $14.25 | $14.29 | $14.03 | 11,582 |
| 2016-10-17 | $14.29 | $14.32 | $14.25 | $14.25 | $13.99 | 8,654 |
| 2016-10-14 | $14.15 | $14.30 | $14.15 | $14.30 | $14.04 | 8,992 |
| 2016-10-13 | $13.90 | $14.02 | $13.87 | $13.95 | $13.70 | 14,028 |
| 2016-10-12 | $13.86 | $13.90 | $13.84 | $13.88 | $13.63 | 4,690 |
| 2016-10-11 | $13.95 | $13.95 | $13.82 | $13.88 | $13.63 | 7,130 |
| 2016-10-10 | $13.99 | $14.13 | $13.99 | $14.05 | $13.79 | 18,914 |
| 2016-10-07 | $13.95 | $14.01 | $13.93 | $14.01 | $13.75 | 6,648 |
| 2016-10-06 | $13.76 | $13.93 | $13.73 | $13.86 | $13.60 | 11,931 |
| 2016-10-05 | $13.63 | $13.67 | $13.63 | $13.66 | $13.41 | 6,993 |
| 2016-10-04 | $13.50 | $13.67 | $13.50 | $13.62 | $13.37 | 14,767 |
| 2016-10-03 | $13.64 | $13.75 | $13.64 | $13.74 | $13.49 | 5,136 |
| 2016-09-30 | $13.62 | $13.93 | $13.62 | $13.93 | $13.67 | 19,988 |
| 2016-09-29 | $13.90 | $14.23 | $13.90 | $13.97 | $13.71 | 16,048 |
| 2016-09-28 | $14.12 | $14.22 | $14.11 | $14.22 | $13.96 | 10,166 |
| 2016-09-27 | $14.63 | $14.80 | $14.55 | $14.63 | $14.36 | 10,892 |
| 2016-09-26 | $14.65 | $14.65 | $14.59 | $14.64 | $14.15 | 4,622 |
| 2016-09-23 | $15.03 | $15.20 | $14.97 | $15.06 | $14.57 | 13,183 |
| 2016-09-22 | $15.30 | $15.35 | $15.21 | $15.25 | $14.75 | 16,336 |
| 2016-09-21 | $14.78 | $15.02 | $14.78 | $14.92 | $14.43 | 17,447 |
| 2016-09-20 | $14.25 | $14.27 | $14.20 | $14.23 | $13.76 | 10,484 |
| 2016-09-19 | $14.19 | $14.21 | $14.14 | $14.18 | $13.71 | 12,219 |
| 2016-09-16 | $14.08 | $14.10 | $14.04 | $14.10 | $13.64 | 8,094 |
| 2016-09-15 | $13.66 | $13.99 | $13.66 | $13.99 | $13.53 | 9,726 |
| 2016-09-14 | $13.80 | $13.85 | $13.76 | $13.81 | $13.36 | 9,036 |
| 2016-09-13 | $13.71 | $13.71 | $13.57 | $13.68 | $13.23 | 9,821 |
| 2016-09-12 | $13.94 | $14.14 | $13.94 | $14.14 | $13.68 | 14,028 |
| 2016-09-09 | $13.96 | $13.96 | $13.86 | $13.86 | $13.40 | 6,851 |
| 2016-09-08 | $14.21 | $14.29 | $14.21 | $14.27 | $13.80 | 8,868 |
| 2016-09-07 | $14.45 | $14.45 | $14.38 | $14.41 | $13.93 | 4,735 |
| 2016-09-06 | $14.34 | $14.40 | $14.34 | $14.39 | $13.91 | 62,142 |
| 2016-09-02 | $14.40 | $14.50 | $14.40 | $14.49 | $14.01 | 9,239 |
| 2016-09-01 | $14.07 | $14.08 | $14.02 | $14.06 | $13.60 | 10,751 |
| 2016-08-31 | $14.25 | $14.25 | $14.14 | $14.24 | $13.77 | 12,142 |
| 2016-08-30 | $14.38 | $14.38 | $14.22 | $14.37 | $13.90 | 20,595 |
| 2016-08-29 | $14.12 | $14.19 | $14.12 | $14.13 | $13.67 | 26,506 |
| 2016-08-26 | $13.87 | $13.95 | $13.79 | $13.91 | $13.45 | 20,134 |
| 2016-08-25 | $14.20 | $14.26 | $14.20 | $14.21 | $13.74 | 7,975 |
| 2016-08-24 | $14.01 | $14.08 | $13.91 | $13.94 | $13.48 | 11,893 |
| 2016-08-23 | $13.74 | $13.78 | $13.69 | $13.72 | $13.27 | 7,365 |
| 2016-08-22 | $14.18 | $14.18 | $14.04 | $14.08 | $13.62 | 7,277 |
| 2016-08-19 | $14.17 | $14.23 | $14.12 | $14.23 | $13.76 | 7,837 |
| 2016-08-18 | $14.03 | $14.10 | $14.02 | $14.06 | $13.60 | 13,404 |
| 2016-08-17 | $14.18 | $14.18 | $14.05 | $14.15 | $13.69 | 10,804 |
| 2016-08-16 | $13.94 | $13.94 | $13.80 | $13.88 | $13.42 | 12,010 |
| 2016-08-15 | $14.15 | $14.22 | $14.10 | $14.14 | $13.68 | 7,562 |
| 2016-08-12 | $14.50 | $14.75 | $14.10 | $14.41 | $13.94 | 7,454 |
| 2016-08-11 | $14.66 | $14.75 | $14.53 | $14.73 | $14.24 | 15,302 |
| 2016-08-10 | $14.62 | $14.63 | $14.55 | $14.60 | $14.12 | 7,831 |
| 2016-08-09 | $14.69 | $14.84 | $14.62 | $14.67 | $14.19 | 275,976 |
| 2016-08-08 | $14.62 | $14.83 | $14.62 | $14.71 | $14.23 | 16,419 |
| 2016-08-05 | $14.42 | $14.43 | $14.30 | $14.41 | $13.93 | 15,043 |
| 2016-08-04 | $14.17 | $14.40 | $14.17 | $14.39 | $13.92 | 12,267 |
| 2016-08-03 | $13.89 | $13.92 | $13.84 | $13.90 | $13.44 | 19,418 |
| 2016-08-02 | $13.79 | $13.90 | $13.77 | $13.85 | $13.40 | 70,671 |
| 2016-08-01 | $14.25 | $14.40 | $14.18 | $14.19 | $13.72 | 26,818 |
| 2016-07-29 | $14.44 | $14.56 | $14.28 | $14.44 | $13.97 | 16,319 |
| 2016-07-28 | $13.63 | $13.80 | $13.46 | $13.68 | $13.23 | 53,512 |
| 2016-07-27 | $13.57 | $13.70 | $13.54 | $13.64 | $13.19 | 13,563 |
| 2016-07-26 | $13.56 | $13.79 | $13.56 | $13.73 | $13.28 | 21,848 |
| 2016-07-25 | $13.71 | $13.78 | $13.63 | $13.70 | $13.25 | 10,345 |
| 2016-07-22 | $13.55 | $13.60 | $13.44 | $13.57 | $13.12 | 370,456 |
| 2016-07-21 | $13.50 | $13.55 | $13.30 | $13.30 | $12.86 | 13,044 |
| 2016-07-20 | $12.99 | $13.27 | $12.99 | $13.25 | $12.81 | 22,879 |
| 2016-07-19 | $12.96 | $12.96 | $12.85 | $12.88 | $12.46 | 14,275 |
| 2016-07-18 | $13.03 | $13.22 | $12.90 | $12.94 | $12.52 | 40,078 |
| 2016-07-15 | $13.04 | $13.27 | $13.04 | $13.15 | $12.72 | 17,037 |
| 2016-07-14 | $12.78 | $13.01 | $12.78 | $12.86 | $12.44 | 23,139 |
| 2016-07-13 | $13.10 | $13.10 | $12.89 | $12.93 | $12.51 | 15,019 |
| 2016-07-12 | $12.99 | $13.29 | $12.99 | $13.22 | $12.79 | 37,235 |
| 2016-07-11 | $12.57 | $12.82 | $12.56 | $12.77 | $12.35 | 21,060 |
| 2016-07-08 | $12.15 | $12.29 | $12.11 | $12.26 | $11.85 | 58,948 |
| 2016-07-07 | $12.28 | $12.35 | $12.20 | $12.32 | $11.92 | 12,789 |
| 2016-07-06 | $12.16 | $12.22 | $12.01 | $12.22 | $11.82 | 32,535 |
| 2016-07-05 | $12.59 | $12.59 | $12.33 | $12.36 | $11.95 | 10,756 |
| 2016-07-01 | $12.70 | $12.72 | $12.60 | $12.63 | $12.21 | 13,834 |
| 2016-06-30 | $12.70 | $12.80 | $12.65 | $12.76 | $12.34 | 17,435 |
| 2016-06-29 | $12.61 | $12.69 | $12.55 | $12.69 | $12.27 | 17,246 |
| 2016-06-28 | $11.97 | $12.18 | $11.97 | $12.13 | $11.73 | 43,878 |
| 2016-06-27 | $12.44 | $12.44 | $12.17 | $12.36 | $11.95 | 32,316 |
| 2016-06-24 | $12.93 | $13.13 | $12.71 | $12.92 | $12.49 | 17,469 |
| 2016-06-23 | $13.95 | $14.10 | $13.95 | $14.10 | $13.64 | 10,473 |
| 2016-06-22 | $13.60 | $13.70 | $13.56 | $13.56 | $13.11 | 11,537 |
| 2016-06-21 | $13.60 | $13.66 | $13.49 | $13.58 | $13.13 | 14,522 |
| 2016-06-20 | $13.70 | $13.70 | $13.46 | $13.50 | $13.06 | 26,120 |
| 2016-06-17 | $13.14 | $13.27 | $13.11 | $13.25 | $12.81 | 44,302 |
| 2016-06-16 | $13.04 | $13.19 | $12.95 | $13.19 | $12.76 | 21,700 |
| 2016-06-15 | $13.25 | $13.30 | $13.19 | $13.19 | $12.76 | 45,208 |
| 2016-06-14 | $12.84 | $12.90 | $12.77 | $12.85 | $12.42 | 26,603 |
| 2016-06-13 | $13.00 | $13.09 | $12.97 | $12.99 | $12.56 | 11,655 |
| 2016-06-10 | $13.40 | $13.40 | $13.19 | $13.31 | $12.87 | 13,382 |
| 2016-06-09 | $13.58 | $13.62 | $13.47 | $13.55 | $13.11 | 18,773 |
| 2016-06-08 | $14.00 | $14.10 | $14.00 | $14.07 | $13.61 | 24,286 |
| 2016-06-07 | $14.39 | $14.55 | $14.21 | $14.37 | $13.90 | 54,829 |
| 2016-06-06 | $14.14 | $14.14 | $13.83 | $14.08 | $13.62 | 10,967 |
| 2016-06-03 | $13.98 | $14.08 | $13.82 | $13.88 | $13.42 | 23,843 |
| 2016-06-02 | $13.68 | $13.97 | $13.68 | $13.95 | $13.49 | 27,371 |
| 2016-06-01 | $14.08 | $14.21 | $14.08 | $14.17 | $13.70 | 283,742 |
| 2016-05-31 | $14.37 | $14.37 | $14.02 | $14.07 | $13.61 | 8,841 |
| 2016-05-27 | $14.11 | $14.14 | $13.98 | $14.11 | $13.64 | 23,420 |
| 2016-05-26 | $14.04 | $14.07 | $13.99 | $14.03 | $13.56 | 210,601 |
| 2016-05-25 | $14.09 | $14.31 | $14.09 | $14.20 | $13.73 | 10,937 |
| 2016-05-24 | $13.61 | $13.70 | $13.60 | $13.68 | $13.23 | 19,799 |
| 2016-05-23 | $13.69 | $13.74 | $13.56 | $13.57 | $13.12 | 13,392 |
| 2016-05-20 | $13.72 | $13.86 | $13.57 | $13.76 | $13.31 | 7,973 |
| 2016-05-19 | $13.59 | $13.70 | $13.42 | $13.65 | $13.20 | 15,513 |
| 2016-05-18 | $13.55 | $14.04 | $13.44 | $13.86 | $13.40 | 41,910 |
| 2016-05-17 | $13.39 | $13.45 | $13.27 | $13.31 | $12.87 | 17,375 |
| 2016-05-16 | $13.30 | $13.41 | $13.30 | $13.37 | $12.93 | 11,036 |
| 2016-05-13 | $13.03 | $13.13 | $13.02 | $13.02 | $12.59 | 12,961 |
| 2016-05-12 | $13.52 | $13.53 | $13.42 | $13.48 | $13.04 | 12,165 |
| 2016-05-11 | $13.50 | $13.50 | $13.25 | $13.35 | $12.91 | 12,909 |
| 2016-05-10 | $13.75 | $13.75 | $13.44 | $13.67 | $13.22 | 17,105 |
| 2016-05-09 | $13.28 | $13.28 | $13.05 | $13.13 | $12.70 | 9,399 |
| 2016-05-06 | $13.00 | $13.28 | $13.00 | $13.25 | $12.81 | 42,256 |
| 2016-05-05 | $13.18 | $13.29 | $13.15 | $13.22 | $12.79 | 23,762 |
| 2016-05-04 | $12.97 | $13.22 | $12.97 | $13.09 | $12.66 | 16,409 |
| 2016-05-03 | $13.24 | $13.25 | $13.12 | $13.18 | $12.75 | 23,340 |
| 2016-05-02 | $13.40 | $13.48 | $13.38 | $13.43 | $12.99 | 38,497 |
| 2016-04-29 | $13.45 | $13.45 | $12.96 | $13.00 | $12.57 | 21,914 |
| 2016-04-28 | $13.37 | $13.50 | $13.11 | $13.11 | $12.68 | 38,682 |
| 2016-04-27 | $14.25 | $14.29 | $14.14 | $14.23 | $13.76 | 13,947 |
| 2016-04-26 | $14.30 | $14.36 | $14.24 | $14.34 | $13.87 | 4,770 |
| 2016-04-25 | $14.54 | $14.56 | $14.45 | $14.52 | $14.04 | 13,356 |
| 2016-04-22 | $13.81 | $14.15 | $13.81 | $14.06 | $13.60 | 10,163 |
| 2016-04-21 | $13.58 | $13.72 | $13.58 | $13.64 | $13.19 | 20,626 |
| 2016-04-20 | $13.57 | $13.75 | $13.57 | $13.70 | $13.25 | 12,220 |
| 2016-04-19 | $13.69 | $13.78 | $13.62 | $13.67 | $13.22 | 155,997 |
| 2016-04-18 | $13.41 | $13.50 | $13.41 | $13.50 | $13.06 | 13,807 |
| 2016-04-15 | $13.88 | $14.02 | $13.88 | $13.90 | $13.44 | 11,290 |
| 2016-04-14 | $14.15 | $14.33 | $14.15 | $14.26 | $13.79 | 35,285 |
| 2016-04-13 | $13.91 | $14.04 | $13.90 | $14.00 | $13.54 | 13,327 |
| 2016-04-12 | $13.34 | $13.50 | $13.34 | $13.50 | $13.06 | 14,463 |
| 2016-04-11 | $13.44 | $13.44 | $13.30 | $13.34 | $12.90 | 8,215 |
| 2016-04-08 | $13.44 | $13.44 | $13.35 | $13.35 | $12.91 | 9,762 |
| 2016-04-07 | $13.01 | $13.06 | $12.86 | $12.88 | $12.46 | 13,295 |
| 2016-04-06 | $12.98 | $13.28 | $12.98 | $13.28 | $12.84 | 12,552 |
| 2016-04-05 | $13.27 | $13.27 | $12.98 | $13.20 | $12.77 | 10,898 |
| 2016-04-04 | $13.57 | $13.63 | $13.53 | $13.54 | $13.10 | 36,751 |
| 2016-04-01 | $13.24 | $13.40 | $13.24 | $13.31 | $12.87 | 6,486 |
| 2016-03-31 | $13.88 | $13.95 | $13.87 | $13.87 | $13.41 | 162,807 |
| 2016-03-30 | $13.91 | $14.10 | $13.89 | $14.04 | $13.58 | 16,205 |
| 2016-03-29 | $13.75 | $14.02 | $13.75 | $13.95 | $13.49 | 17,235 |
| 2016-03-28 | $13.53 | $13.80 | $13.53 | $13.70 | $13.25 | 16,579 |
| 2016-03-24 | $13.30 | $13.49 | $13.22 | $13.37 | $12.69 | 13,229 |
| 2016-03-23 | $13.22 | $13.48 | $13.22 | $13.33 | $12.65 | 19,747 |
| 2016-03-22 | $13.33 | $13.53 | $13.33 | $13.43 | $12.75 | 10,174 |
| 2016-03-21 | $13.04 | $13.45 | $13.04 | $13.43 | $12.75 | 12,218 |
| 2016-03-18 | $13.04 | $13.42 | $13.04 | $13.28 | $12.61 | 17,378 |
| 2016-03-17 | $13.36 | $13.61 | $13.36 | $13.52 | $12.83 | 11,299 |
| 2016-03-16 | $13.58 | $13.72 | $13.50 | $13.67 | $12.98 | 13,955 |
| 2016-03-15 | $13.51 | $13.64 | $13.51 | $13.60 | $12.91 | 20,026 |
| 2016-03-14 | $14.04 | $14.12 | $14.02 | $14.08 | $13.36 | 27,293 |
| 2016-03-11 | $13.35 | $13.62 | $13.35 | $13.54 | $12.85 | 31,652 |
| 2016-03-10 | $13.46 | $13.54 | $13.14 | $13.31 | $12.63 | 12,171 |
| 2016-03-09 | $13.38 | $13.57 | $13.38 | $13.44 | $12.76 | 8,883 |
| 2016-03-08 | $13.60 | $13.71 | $13.59 | $13.61 | $12.92 | 11,701 |
| 2016-03-07 | $13.51 | $13.80 | $13.51 | $13.78 | $13.08 | 11,340 |
| 2016-03-04 | $14.25 | $14.46 | $14.25 | $14.30 | $13.57 | 19,527 |
| 2016-03-03 | $14.20 | $14.39 | $14.20 | $14.39 | $13.66 | 12,682 |
| 2016-03-02 | $13.89 | $14.08 | $13.89 | $14.08 | $13.36 | 10,134 |
| 2016-03-01 | $13.29 | $13.79 | $13.29 | $13.76 | $13.06 | 23,681 |
| 2016-02-29 | $13.57 | $13.74 | $13.57 | $13.57 | $12.88 | 15,372 |
| 2016-02-26 | $13.62 | $13.91 | $13.62 | $13.73 | $13.03 | 12,977 |
| 2016-02-25 | $13.53 | $13.81 | $13.53 | $13.81 | $13.11 | 21,907 |
| 2016-02-24 | $12.89 | $13.30 | $12.89 | $13.30 | $12.62 | 31,980 |
| 2016-02-23 | $13.05 | $13.21 | $13.05 | $13.15 | $12.48 | 52,648 |
| 2016-02-22 | $12.97 | $13.34 | $12.97 | $13.23 | $12.56 | 23,058 |
| 2016-02-19 | $12.63 | $12.72 | $12.52 | $12.72 | $12.07 | 27,712 |
| 2016-02-18 | $12.82 | $12.92 | $12.65 | $12.78 | $12.13 | 17,659 |
| 2016-02-17 | $12.62 | $12.90 | $12.62 | $12.79 | $12.14 | 61,013 |
| 2016-02-16 | $12.86 | $13.34 | $12.86 | $13.19 | $12.52 | 36,543 |
| 2016-02-12 | $11.35 | $11.65 | $11.21 | $11.65 | $11.06 | 17,632 |
| 2016-02-11 | $11.34 | $11.48 | $11.27 | $11.48 | $10.90 | 13,068 |
| 2016-02-10 | $11.74 | $11.82 | $11.59 | $11.59 | $11.00 | 9,060 |
| 2016-02-09 | $11.93 | $12.15 | $11.88 | $12.15 | $11.53 | 45,369 |
| 2016-02-08 | $12.28 | $12.34 | $12.10 | $12.32 | $11.69 | 35,781 |
| 2016-02-05 | $12.50 | $12.50 | $12.31 | $12.40 | $11.77 | 15,239 |
| 2016-02-04 | $12.54 | $12.92 | $12.54 | $12.81 | $12.16 | 13,842 |
| 2016-02-03 | $13.08 | $13.14 | $12.86 | $13.14 | $12.47 | 31,032 |
| 2016-02-02 | $13.42 | $13.47 | $13.25 | $13.31 | $12.63 | 26,900 |
| 2016-02-01 | $13.44 | $13.62 | $13.44 | $13.58 | $12.89 | 18,862 |
| 2016-01-29 | $13.11 | $13.54 | $13.11 | $13.48 | $12.80 | 36,051 |
| 2016-01-28 | $13.00 | $13.18 | $12.96 | $13.09 | $12.42 | 39,705 |
| 2016-01-27 | $13.20 | $13.33 | $13.06 | $13.16 | $12.49 | 55,948 |
| 2016-01-26 | $12.81 | $13.11 | $12.81 | $13.10 | $12.43 | 42,624 |
| 2016-01-25 | $12.80 | $12.98 | $12.70 | $12.84 | $12.19 | 23,132 |
| 2016-01-22 | $13.04 | $13.17 | $12.84 | $13.17 | $12.50 | 23,286 |
| 2016-01-21 | $12.26 | $12.61 | $12.26 | $12.54 | $11.90 | 33,132 |
| 2016-01-20 | $12.65 | $12.65 | $12.22 | $12.41 | $11.78 | 56,655 |
| 2016-01-19 | $13.01 | $13.10 | $12.88 | $12.95 | $12.29 | 47,224 |
| 2016-01-15 | $12.87 | $12.87 | $12.62 | $12.71 | $12.06 | 15,234 |
| 2016-01-14 | $13.21 | $13.40 | $13.17 | $13.35 | $12.67 | 30,947 |
| 2016-01-13 | $13.26 | $13.29 | $12.95 | $12.99 | $12.33 | 17,006 |
| 2016-01-12 | $13.45 | $13.45 | $13.21 | $13.39 | $12.71 | 62,338 |
| 2016-01-11 | $13.39 | $13.49 | $13.32 | $13.47 | $12.79 | 18,392 |
| 2016-01-08 | $13.64 | $13.69 | $13.41 | $13.41 | $12.73 | 11,686 |
| 2016-01-07 | $13.60 | $13.87 | $13.60 | $13.76 | $13.06 | 15,820 |
| 2016-01-06 | $14.00 | $14.03 | $13.92 | $13.94 | $13.23 | 14,429 |
| 2016-01-05 | $14.17 | $14.33 | $14.15 | $14.32 | $13.59 | 14,528 |
| 2016-01-04 | $14.36 | $14.43 | $14.21 | $14.38 | $13.65 | 8,719 |
| 2015-12-31 | $14.69 | $14.69 | $14.56 | $14.59 | $14.59 | 13,604 |
| 2015-12-30 | $14.54 | $14.75 | $14.54 | $14.72 | $14.72 | 17,586 |
| 2015-12-29 | $14.74 | $14.87 | $14.74 | $14.84 | $14.84 | 55,029 |
| 2015-12-28 | $14.35 | $14.64 | $14.35 | $14.56 | $14.56 | 21,177 |
| 2015-12-24 | $14.09 | $14.32 | $14.09 | $14.27 | $14.27 | 12,770 |
| 2015-12-23 | $14.06 | $14.35 | $14.06 | $14.31 | $14.31 | 25,598 |
| 2015-12-22 | $13.86 | $14.17 | $13.86 | $14.16 | $14.16 | 61,728 |
| 2015-12-21 | $13.83 | $13.90 | $13.83 | $13.90 | $13.90 | 939,828 |
| 2015-12-18 | $13.61 | $13.74 | $13.61 | $13.69 | $13.69 | 11,207 |
| 2015-12-17 | $14.21 | $14.26 | $14.12 | $14.17 | $14.17 | 21,398 |
| 2015-12-16 | $13.86 | $14.00 | $13.80 | $13.92 | $13.92 | 47,280 |
| 2015-12-15 | $13.97 | $13.97 | $13.80 | $13.83 | $13.83 | 36,208 |
| 2015-12-14 | $13.70 | $13.81 | $13.65 | $13.79 | $13.79 | 32,056 |
| 2015-12-11 | $13.74 | $13.86 | $13.70 | $13.80 | $13.80 | 27,097 |
| 2015-12-10 | $14.00 | $14.22 | $14.00 | $14.14 | $14.14 | 15,414 |
| 2015-12-09 | $14.14 | $14.18 | $13.96 | $14.05 | $14.05 | 56,541 |
| 2015-12-08 | $13.97 | $14.16 | $13.97 | $14.12 | $14.12 | 36,001 |
| 2015-12-07 | $14.42 | $14.42 | $14.29 | $14.32 | $14.32 | 24,693 |
| 2015-12-04 | $14.15 | $14.38 | $14.13 | $14.38 | $14.38 | 14,054 |
| 2015-12-03 | $14.31 | $14.31 | $14.10 | $14.17 | $14.17 | 36,133 |
| 2015-12-02 | $14.24 | $14.40 | $14.21 | $14.35 | $14.35 | 13,728 |
| 2015-12-01 | $14.21 | $14.27 | $14.18 | $14.22 | $14.22 | 14,616 |
| 2015-11-30 | $14.09 | $14.13 | $14.03 | $14.03 | $14.03 | 6,817 |
| 2015-11-27 | $14.31 | $14.61 | $14.31 | $14.48 | $14.48 | 4,072 |
| 2015-11-25 | $14.44 | $14.74 | $14.44 | $14.70 | $14.70 | 6,997 |
| 2015-11-24 | $14.76 | $14.87 | $14.73 | $14.87 | $14.87 | 12,308 |
| 2015-11-23 | $14.96 | $14.96 | $14.91 | $14.95 | $14.95 | 8,553 |
| 2015-11-20 | $14.99 | $15.01 | $14.97 | $14.97 | $14.97 | 16,612 |
| 2015-11-19 | $15.10 | $15.12 | $15.04 | $15.05 | $15.05 | 5,271 |
| 2015-11-18 | $14.87 | $15.21 | $14.87 | $14.97 | $14.97 | 3,084 |
| 2015-11-17 | $15.34 | $15.47 | $15.32 | $15.46 | $15.46 | 744,594 |
| 2015-11-16 | $15.34 | $15.58 | $15.34 | $15.57 | $15.57 | 38,675 |
| 2015-11-13 | $15.38 | $15.47 | $15.30 | $15.36 | $15.36 | 7,461 |
| 2015-11-12 | $15.51 | $15.51 | $15.28 | $15.28 | $15.28 | 83,003 |
| 2015-11-11 | $15.53 | $15.66 | $15.53 | $15.66 | $15.66 | 9,995 |
| 2015-11-10 | $15.38 | $15.44 | $15.33 | $15.44 | $15.44 | 17,281 |
| 2015-11-09 | $15.33 | $15.33 | $15.17 | $15.28 | $15.28 | 13,667 |
| 2015-11-06 | $14.89 | $14.89 | $14.78 | $14.83 | $14.83 | 8,873 |
| 2015-11-05 | $14.98 | $15.10 | $14.90 | $15.10 | $15.10 | 25,793 |
| 2015-11-04 | $14.83 | $14.98 | $14.83 | $14.90 | $14.90 | 14,250 |
| 2015-11-03 | $14.68 | $14.85 | $14.68 | $14.79 | $14.79 | 12,682 |
| 2015-11-02 | $14.75 | $14.79 | $14.45 | $14.79 | $14.79 | 9,525 |
| 2015-10-30 | $14.72 | $14.78 | $14.63 | $14.69 | $14.69 | 6,342 |
| 2015-10-29 | $14.61 | $14.78 | $14.61 | $14.78 | $14.78 | 16,796 |
| 2015-10-28 | $14.85 | $14.86 | $14.68 | $14.86 | $14.86 | 6,968 |
| 2015-10-27 | $14.74 | $14.79 | $14.68 | $14.75 | $14.75 | 11,117 |
| 2015-10-26 | $15.00 | $15.12 | $14.95 | $15.11 | $15.11 | 34,390 |
| 2015-10-23 | $15.01 | $15.15 | $15.01 | $15.15 | $15.15 | 30,457 |
| 2015-10-22 | $14.62 | $14.72 | $14.62 | $14.71 | $14.71 | 29,424 |
| 2015-10-21 | $14.60 | $14.69 | $14.55 | $14.59 | $14.59 | 18,040 |
| 2015-10-20 | $14.35 | $14.43 | $14.32 | $14.37 | $14.37 | 9,558 |
| 2015-10-19 | $14.30 | $14.41 | $14.30 | $14.38 | $14.38 | 12,764 |
| 2015-10-16 | $14.58 | $14.58 | $14.47 | $14.54 | $14.54 | 13,749 |
| 2015-10-15 | $13.99 | $14.22 | $13.99 | $14.15 | $14.15 | 12,429 |
| 2015-10-14 | $13.95 | $13.98 | $13.84 | $13.87 | $13.87 | 10,126 |
| 2015-10-13 | $13.98 | $14.49 | $13.98 | $14.10 | $14.10 | 53,887 |
| 2015-10-12 | $14.14 | $14.23 | $14.13 | $14.21 | $14.21 | 80,995 |
| 2015-10-09 | $14.20 | $14.20 | $14.10 | $14.14 | $14.14 | 27,705 |
| 2015-10-08 | $13.58 | $13.93 | $13.58 | $13.92 | $13.92 | 29,001 |
| 2015-10-07 | $14.26 | $14.26 | $13.97 | $14.09 | $14.09 | 12,367 |
| 2015-10-06 | $13.84 | $13.84 | $13.71 | $13.82 | $13.82 | 19,176 |
| 2015-10-05 | $13.93 | $13.98 | $13.86 | $13.92 | $13.92 | 7,931 |
| 2015-10-02 | $13.25 | $13.57 | $13.25 | $13.57 | $13.57 | 14,076 |
| 2015-10-01 | $13.56 | $13.56 | $13.41 | $13.46 | $13.46 | 16,231 |
| 2015-09-30 | $13.33 | $13.41 | $13.23 | $13.41 | $13.41 | 13,373 |
| 2015-09-29 | $13.07 | $13.15 | $13.01 | $13.09 | $13.09 | 21,177 |
| 2015-09-28 | $13.33 | $13.33 | $13.09 | $13.10 | $13.10 | 14,310 |
| 2015-09-25 | $14.11 | $14.11 | $13.76 | $13.83 | $13.83 | 6,918 |
| 2015-09-24 | $13.31 | $13.46 | $13.23 | $13.46 | $13.46 | 10,703 |
| 2015-09-23 | $13.43 | $13.43 | $13.28 | $13.39 | $13.39 | 9,758 |
| 2015-09-22 | $13.40 | $13.40 | $13.28 | $13.40 | $13.40 | 27,569 |
| 2015-09-21 | $13.60 | $13.66 | $13.58 | $13.64 | $13.64 | 9,805 |
| 2015-09-18 | $13.60 | $13.68 | $13.54 | $13.57 | $13.57 | 22,700 |
| 2015-09-17 | $14.38 | $14.55 | $14.34 | $14.41 | $14.41 | 18,163 |
| 2015-09-16 | $14.19 | $14.33 | $14.19 | $14.33 | $14.33 | 12,191 |
| 2015-09-15 | $14.26 | $14.45 | $14.26 | $14.42 | $14.42 | 65,450 |
| 2015-09-14 | $14.23 | $14.24 | $14.16 | $14.24 | $14.24 | 19,368 |
| 2015-09-11 | $14.45 | $14.51 | $14.34 | $14.50 | $14.50 | 12,275 |
| 2015-09-10 | $14.84 | $14.92 | $14.74 | $14.84 | $14.84 | 15,535 |
| 2015-09-09 | $15.47 | $15.57 | $15.17 | $15.19 | $15.19 | 70,179 |
| 2015-09-08 | $15.24 | $15.61 | $15.24 | $15.52 | $15.52 | 19,361 |
| 2015-09-04 | $15.25 | $15.32 | $15.16 | $15.32 | $15.32 | 31,602 |
| 2015-09-03 | $15.93 | $16.00 | $15.89 | $15.92 | $15.92 | 17,840 |
| 2015-09-02 | $15.13 | $15.42 | $14.97 | $15.42 | $15.42 | 201,203 |
| 2015-09-01 | $14.91 | $15.01 | $14.85 | $14.85 | $14.85 | 11,311 |
| 2015-08-31 | $15.72 | $15.77 | $15.62 | $15.67 | $15.67 | 16,222 |
| 2015-08-28 | $16.13 | $16.17 | $16.05 | $16.10 | $16.10 | 655,697 |
| 2015-08-27 | $16.11 | $16.32 | $16.11 | $16.30 | $16.30 | 33,698 |
| 2015-08-26 | $15.65 | $15.87 | $15.45 | $15.85 | $15.85 | 22,916 |
| 2015-08-25 | $15.01 | $15.15 | $14.82 | $14.87 | $14.87 | 29,693 |
| 2015-08-24 | $14.44 | $14.52 | $14.09 | $14.44 | $14.44 | 25,607 |
| 2015-08-21 | $15.86 | $15.86 | $15.35 | $15.35 | $15.35 | 589,860 |
| 2015-08-20 | $16.54 | $16.56 | $16.36 | $16.39 | $16.39 | 78,237 |
| 2015-08-19 | $17.30 | $17.53 | $17.30 | $17.34 | $17.34 | 47,401 |
| 2015-08-18 | $17.56 | $17.59 | $17.48 | $17.48 | $17.48 | 5,750 |
| 2015-08-17 | $17.43 | $17.55 | $17.40 | $17.46 | $17.46 | 4,184 |
| 2015-08-14 | $16.94 | $17.03 | $16.94 | $17.03 | $17.03 | 12,554 |
| 2015-08-13 | $17.02 | $17.10 | $16.96 | $17.10 | $17.10 | 5,114 |
| 2015-08-12 | $16.29 | $16.40 | $16.16 | $16.40 | $16.40 | 19,305 |
| 2015-08-11 | $16.21 | $16.29 | $16.18 | $16.29 | $16.29 | 8,171 |
| 2015-08-10 | $16.79 | $16.84 | $16.75 | $16.84 | $16.84 | 26,697 |
| 2015-08-07 | $16.06 | $16.06 | $15.96 | $16.05 | $16.05 | 14,438 |
| 2015-08-06 | $15.76 | $15.76 | $15.72 | $15.72 | $15.72 | 13,604 |
| 2015-08-05 | $15.67 | $15.68 | $15.62 | $15.65 | $15.65 | 8,171 |
| 2015-08-04 | $15.50 | $15.56 | $15.50 | $15.55 | $15.55 | 17,815 |
| 2015-08-03 | $15.53 | $15.57 | $15.50 | $15.57 | $15.57 | 8,932 |
| 2015-07-31 | $15.77 | $15.77 | $15.67 | $15.75 | $15.75 | 22,281 |
| 2015-07-30 | $15.60 | $15.66 | $15.58 | $15.66 | $15.66 | 8,439 |
| 2015-07-29 | $15.50 | $15.64 | $15.48 | $15.63 | $15.63 | 20,915 |
| 2015-07-28 | $15.25 | $15.25 | $15.14 | $15.24 | $15.24 | 6,031 |
| 2015-07-27 | $15.58 | $15.58 | $15.42 | $15.46 | $15.46 | 3,948 |
| 2015-07-24 | $15.68 | $15.69 | $15.56 | $15.61 | $15.61 | 3,962 |
| 2015-07-23 | $15.91 | $15.93 | $15.84 | $15.93 | $15.93 | 4,878 |
| 2015-07-22 | $15.77 | $15.77 | $15.70 | $15.70 | $15.70 | 89,401 |
| 2015-07-21 | $15.78 | $15.80 | $15.71 | $15.74 | $15.74 | 4,926 |
| 2015-07-20 | $15.71 | $15.77 | $15.71 | $15.77 | $15.77 | 21,801 |
| 2015-07-17 | $15.75 | $15.76 | $15.71 | $15.71 | $15.71 | 56,309 |
| 2015-07-16 | $15.32 | $15.36 | $15.32 | $15.32 | $15.32 | 223,948 |
| 2015-07-15 | $15.27 | $15.36 | $15.27 | $15.34 | $15.34 | 213,577 |
| 2015-07-14 | $15.48 | $15.55 | $15.45 | $15.55 | $15.55 | 41,715 |
| 2015-07-13 | $15.41 | $15.42 | $15.37 | $15.40 | $15.40 | 10,211 |
| 2015-07-10 | $15.02 | $15.09 | $14.99 | $15.06 | $15.06 | 24,415 |
| 2015-07-09 | $14.84 | $14.84 | $14.67 | $14.74 | $14.74 | 18,409 |
| 2015-07-08 | $14.69 | $14.69 | $14.38 | $14.38 | $14.38 | 8,960 |
| 2015-07-07 | $15.33 | $15.33 | $15.17 | $15.33 | $15.33 | 8,502 |
| 2015-07-06 | $15.13 | $15.23 | $15.13 | $15.22 | $15.22 | 4,980 |
| 2015-07-02 | $15.62 | $15.63 | $15.58 | $15.63 | $15.63 | 90,105 |
| 2015-07-01 | $15.65 | $15.75 | $15.65 | $15.74 | $15.74 | 11,645 |
| 2015-06-29 | $15.50 | $15.51 | $15.33 | $15.36 | $15.36 | 7,448 |
| 2015-06-26 | $15.86 | $15.89 | $15.83 | $15.89 | $15.89 | 18,142 |
| 2015-06-25 | $15.59 | $15.61 | $15.55 | $15.58 | $15.58 | 112,368 |
| 2015-06-24 | $15.50 | $15.54 | $15.48 | $15.51 | $15.51 | 8,867 |
| 2015-06-23 | $15.59 | $15.61 | $15.56 | $15.59 | $15.59 | 137,168 |
| 2015-06-22 | $15.26 | $15.32 | $15.24 | $15.24 | $15.24 | 11,458 |
| 2015-06-19 | $14.82 | $14.88 | $14.82 | $14.88 | $14.88 | 10,296 |
| 2015-06-18 | $15.17 | $15.21 | $15.14 | $15.20 | $15.20 | 10,437 |
| 2015-06-17 | $15.30 | $15.39 | $15.22 | $15.38 | $15.38 | 7,617 |
| 2015-06-16 | $15.46 | $15.57 | $15.46 | $15.57 | $15.57 | 15,312 |
| 2015-06-15 | $15.63 | $15.71 | $15.63 | $15.68 | $15.68 | 10,490 |
| 2015-06-12 | $15.39 | $15.41 | $15.32 | $15.38 | $15.38 | 156,144 |
| 2015-06-11 | $15.36 | $15.37 | $15.32 | $15.33 | $15.33 | 15,642 |
| 2015-06-10 | $15.34 | $15.46 | $15.34 | $15.46 | $15.46 | 23,686 |
MS&AD Insurance Group Holdings Inc (MSADY) News Headlines
Recent MS&AD Insurance Group Holdings Inc (MSADY) News
Similar Companies to MS&AD Insurance Group Holdings Inc (MSADY) 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 | -- | -- | -- |