Nedbank Group Ltd (NDBKY) Exchange: PINK
Data as of May 2, 2025
$13.48 ($0.19) 1.43%
Nedbank Group Ltd - Daily Information
Click for more stock information on Nedbank Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.27 |
| Previous Close | $13.48 |
| High | $13.48 |
| Low | $13.27 |
| Adjusted Open | $13.27 |
| Previous Adjusted Close | $13.48 |
| Adjusted High | $13.48 |
| Adjusted Low | $13.27 |
About Nedbank Group Ltd (NDBKY)
Nedbank Group Limited (Nedbank Group) is a bank holding company. It provides full-service corporate banking to corporate, including commercial, industrial and property finance solutions. It provides wholesale banking offering from lending and deposit-taking to transactional banking. The Company provides services, such as wholesale and retail banking services, insurance, asset management, and wealth management. Its segments include Nedbank Capital, Nedbank Corporate, Nedbank Wealth, Nedbank Retail, Nedbank Business Banking, Shared Services and Central Management. The Company's ultimate holding company is Old Mutual plc. On January 1, 2011, the Company acquired the remaining 65% interest in Capegate Crescent Development (Pty) Limited and 100% interest in Chamber Lane Properties 11 (Pty) Ltd. On September 30, 2011, it acquired certain interest in Emergent Investments (Pty) Limited. During the year ended December 31, 2011, it disposed of its interest in Mooirivier Mall (Pty) Limited.
Invest in Nedbank Group Ltd (NDBKY)
Historical Stock Data for Nedbank Group Ltd (NDBKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $13.27 | $13.48 | $13.27 | $13.48 | $13.48 | 5,607 |
| 2025-04-24 | $13.08 | $13.51 | $12.98 | $13.29 | $13.29 | 10,880 |
| 2025-04-23 | $13.35 | $13.35 | $13.05 | $13.18 | $13.18 | 16,964 |
| 2025-04-22 | $12.95 | $13.07 | $12.58 | $12.96 | $12.96 | 51,285 |
| 2025-04-21 | $12.79 | $13.14 | $12.66 | $12.79 | $12.79 | 22,411 |
| 2025-04-17 | $13.01 | $13.19 | $12.75 | $12.90 | $12.90 | 30,301 |
| 2025-04-16 | $12.97 | $13.13 | $12.57 | $12.90 | $12.90 | 258,783 |
| 2025-04-15 | $13.08 | $13.13 | $13.03 | $13.13 | $13.13 | 36,220 |
| 2025-04-14 | $12.91 | $13.27 | $12.91 | $13.27 | $13.27 | 26,499 |
| 2025-04-11 | $12.20 | $12.51 | $12.01 | $12.39 | $12.39 | 55,352 |
| 2025-04-10 | $12.90 | $12.90 | $12.42 | $12.55 | $11.97 | 26,671 |
| 2025-04-09 | $11.83 | $12.90 | $11.75 | $12.33 | $11.76 | 23,900 |
| 2025-04-08 | $12.83 | $12.83 | $11.92 | $11.92 | $11.36 | 32,692 |
| 2025-04-07 | $12.07 | $12.44 | $11.83 | $11.99 | $11.43 | 59,454 |
| 2025-04-04 | $12.32 | $12.33 | $11.76 | $12.02 | $11.46 | 27,490 |
| 2025-04-03 | $12.92 | $12.94 | $12.71 | $12.78 | $12.18 | 22,156 |
| 2025-04-02 | $13.45 | $13.45 | $13.18 | $13.26 | $13.26 | 11,858 |
| 2025-04-01 | $14.18 | $14.36 | $14.05 | $14.05 | $14.05 | 11,868 |
| 2025-03-31 | $14.10 | $14.30 | $14.10 | $14.13 | $14.13 | 8,620 |
| 2025-03-28 | $14.59 | $14.59 | $14.01 | $14.01 | $14.01 | 7,048 |
| 2025-03-27 | $14.53 | $14.58 | $14.49 | $14.50 | $14.50 | 8,679 |
| 2025-03-26 | $14.77 | $14.87 | $14.73 | $14.80 | $14.80 | 4,426 |
| 2025-03-25 | $14.64 | $14.68 | $14.45 | $14.55 | $14.55 | 11,078 |
| 2025-03-24 | $14.81 | $14.81 | $14.19 | $14.26 | $14.26 | 16,820 |
| 2025-03-21 | $14.37 | $14.43 | $14.30 | $14.32 | $14.32 | 7,040 |
| 2025-03-20 | $14.34 | $14.53 | $14.34 | $14.40 | $14.40 | 29,806 |
| 2025-03-19 | $14.68 | $14.71 | $14.56 | $14.71 | $14.71 | 79,104 |
| 2025-03-18 | $14.74 | $14.75 | $14.58 | $14.66 | $14.66 | 33,215 |
| 2025-03-17 | $14.96 | $15.10 | $14.96 | $15.06 | $15.06 | 6,260 |
| 2025-03-14 | $14.77 | $14.87 | $14.70 | $14.87 | $14.87 | 6,767 |
| 2025-03-13 | $14.39 | $14.47 | $14.28 | $14.41 | $14.41 | 27,068 |
| 2025-03-12 | $14.58 | $14.87 | $14.45 | $14.45 | $14.45 | 26,072 |
| 2025-03-11 | $14.85 | $14.99 | $14.80 | $14.90 | $14.90 | 20,105 |
| 2025-03-10 | $15.41 | $15.48 | $15.12 | $15.14 | $15.14 | 5,718 |
| 2025-03-07 | $15.57 | $15.71 | $15.51 | $15.61 | $15.61 | 8,424 |
| 2025-03-06 | $15.74 | $15.85 | $15.66 | $15.81 | $15.81 | 8,494 |
| 2025-03-05 | $15.96 | $16.12 | $15.85 | $16.05 | $16.05 | 8,965 |
| 2025-03-04 | $15.66 | $15.99 | $15.66 | $15.99 | $15.99 | 5,890 |
| 2025-03-03 | $15.26 | $15.48 | $15.14 | $15.17 | $15.17 | 21,513 |
| 2025-02-28 | $15.18 | $15.30 | $14.96 | $15.09 | $15.09 | 10,889 |
| 2025-02-27 | $15.08 | $15.25 | $14.91 | $15.19 | $15.19 | 8,769 |
| 2025-02-26 | $15.44 | $15.66 | $15.32 | $15.32 | $15.32 | 6,768 |
| 2025-02-25 | $15.43 | $15.43 | $15.33 | $15.40 | $15.40 | 7,322 |
| 2025-02-24 | $15.29 | $15.40 | $15.09 | $15.26 | $15.26 | 7,273 |
| 2025-02-21 | $15.38 | $15.43 | $15.13 | $15.17 | $15.17 | 6,142 |
| 2025-02-20 | $15.36 | $15.36 | $15.28 | $15.35 | $15.35 | 5,102 |
| 2025-02-19 | $15.31 | $15.38 | $15.23 | $15.33 | $15.33 | 6,256 |
| 2025-02-18 | $15.50 | $15.65 | $15.48 | $15.55 | $15.55 | 4,106 |
| 2025-02-14 | $15.58 | $15.65 | $15.43 | $15.58 | $15.58 | 5,645 |
| 2025-02-13 | $15.48 | $15.59 | $15.35 | $15.59 | $15.59 | 5,939 |
| 2025-02-12 | $15.41 | $15.58 | $15.38 | $15.56 | $15.56 | 8,380 |
| 2025-02-11 | $15.42 | $15.42 | $15.14 | $15.14 | $15.14 | 2,459 |
| 2025-02-10 | $15.24 | $15.26 | $15.11 | $15.16 | $15.16 | 87,780 |
| 2025-02-07 | $15.04 | $15.11 | $14.93 | $14.93 | $14.93 | 3,292 |
| 2025-02-06 | $14.86 | $15.07 | $14.81 | $14.85 | $14.85 | 11,094 |
| 2025-02-05 | $14.47 | $14.96 | $14.47 | $14.84 | $14.84 | 8,211 |
| 2025-02-04 | $14.83 | $14.89 | $14.78 | $14.85 | $14.85 | 5,909 |
| 2025-02-03 | $14.45 | $14.71 | $14.45 | $14.55 | $14.55 | 13,986 |
| 2025-01-31 | $14.80 | $14.89 | $14.63 | $14.75 | $14.75 | 6,210 |
| 2025-01-30 | $15.18 | $15.28 | $15.01 | $15.15 | $15.15 | 10,095 |
| 2025-01-29 | $15.10 | $15.31 | $15.10 | $15.20 | $15.20 | 17,130 |
| 2025-01-28 | $15.02 | $15.20 | $14.94 | $15.20 | $15.20 | 5,581 |
| 2025-01-27 | $14.93 | $14.93 | $14.75 | $14.93 | $14.93 | 19,598 |
| 2025-01-24 | $15.23 | $15.37 | $15.13 | $15.32 | $15.32 | 4,248 |
| 2025-01-23 | $14.97 | $15.09 | $14.86 | $15.06 | $15.06 | 9,691 |
| 2025-01-22 | $15.34 | $15.66 | $15.05 | $15.38 | $15.38 | 19,658 |
| 2025-01-21 | $15.64 | $15.64 | $15.20 | $15.42 | $15.42 | 22,922 |
| 2025-01-17 | $14.87 | $15.42 | $14.87 | $15.23 | $15.23 | 16,687 |
| 2025-01-16 | $14.83 | $14.84 | $14.71 | $14.71 | $14.71 | 17,901 |
| 2025-01-15 | $14.79 | $15.04 | $14.79 | $14.94 | $14.94 | 55,489 |
| 2025-01-14 | $14.53 | $14.84 | $14.39 | $14.63 | $14.63 | 51,054 |
| 2025-01-13 | $14.34 | $14.43 | $14.32 | $14.39 | $14.39 | 11,123 |
| 2025-01-10 | $15.21 | $15.21 | $14.45 | $14.83 | $14.83 | 13,470 |
| 2025-01-08 | $15.22 | $15.40 | $15.17 | $15.36 | $15.36 | 9,421 |
| 2025-01-07 | $15.53 | $15.69 | $15.42 | $15.66 | $15.66 | 13,419 |
| 2025-01-06 | $15.64 | $15.82 | $15.56 | $15.68 | $15.68 | 12,369 |
| 2025-01-03 | $15.42 | $15.63 | $15.21 | $15.60 | $15.60 | 7,644 |
| 2025-01-02 | $14.71 | $15.05 | $14.71 | $14.99 | $14.99 | 6,575 |
| 2024-12-31 | $14.94 | $15.05 | $14.88 | $15.01 | $15.01 | 6,117 |
| 2024-12-30 | $15.15 | $15.15 | $14.98 | $15.02 | $15.02 | 6,945 |
| 2024-12-27 | $15.09 | $15.16 | $15.06 | $15.13 | $15.13 | 9,906 |
| 2024-12-26 | $14.96 | $15.14 | $14.95 | $15.07 | $15.07 | 6,713 |
| 2024-12-24 | $15.23 | $15.29 | $15.13 | $15.29 | $15.29 | 3,754 |
| 2024-12-23 | $15.38 | $15.51 | $15.30 | $15.51 | $15.51 | 18,013 |
| 2024-12-20 | $15.48 | $15.74 | $15.48 | $15.61 | $15.61 | 24,542 |
| 2024-12-19 | $15.15 | $15.59 | $15.15 | $15.39 | $15.39 | 16,648 |
| 2024-12-18 | $16.28 | $16.28 | $15.48 | $15.48 | $15.48 | 15,278 |
| 2024-12-17 | $16.33 | $16.33 | $15.90 | $16.10 | $16.10 | 5,582 |
| 2024-12-16 | $16.41 | $16.56 | $16.26 | $16.43 | $16.43 | 5,857 |
| 2024-12-13 | $16.04 | $16.45 | $16.04 | $16.44 | $16.44 | 8,581 |
| 2024-12-12 | $16.91 | $16.91 | $16.42 | $16.67 | $16.67 | 7,418 |
| 2024-12-11 | $16.63 | $16.94 | $16.56 | $16.67 | $16.67 | 5,958 |
| 2024-12-10 | $17.14 | $17.32 | $17.13 | $17.23 | $17.23 | 13,966 |
| 2024-12-09 | $17.37 | $17.74 | $17.36 | $17.51 | $17.51 | 15,346 |
| 2024-12-06 | $16.85 | $17.43 | $16.85 | $17.19 | $17.19 | 5,897 |
| 2024-12-05 | $16.85 | $16.85 | $16.77 | $16.77 | $16.77 | 4,250 |
| 2024-12-04 | $16.67 | $16.67 | $16.43 | $16.44 | $16.44 | 2,915 |
| 2024-12-03 | $16.22 | $16.42 | $16.02 | $16.16 | $16.16 | 5,263 |
| 2024-12-02 | $16.10 | $16.53 | $16.10 | $16.30 | $16.30 | 12,749 |
| 2024-11-29 | $16.07 | $16.43 | $16.07 | $16.25 | $16.25 | 3,102 |
| 2024-11-27 | $15.97 | $16.05 | $15.84 | $15.91 | $15.91 | 8,484 |
| 2024-11-26 | $16.23 | $16.35 | $16.14 | $16.24 | $16.24 | 7,016 |
| 2024-11-25 | $16.30 | $16.30 | $16.22 | $16.27 | $16.27 | 20,981 |
| 2024-11-22 | $16.47 | $16.47 | $16.15 | $16.35 | $16.35 | 7,336 |
| 2024-11-21 | $16.50 | $16.61 | $16.40 | $16.54 | $16.54 | 11,018 |
| 2024-11-20 | $16.35 | $16.43 | $16.27 | $16.43 | $16.43 | 6,075 |
| 2024-11-19 | $15.64 | $16.27 | $15.64 | $16.22 | $16.22 | 6,914 |
| 2024-11-18 | $16.25 | $16.36 | $16.16 | $16.27 | $16.27 | 15,558 |
| 2024-11-15 | $16.13 | $16.29 | $15.99 | $16.04 | $16.04 | 18,820 |
| 2024-11-14 | $16.22 | $16.35 | $16.03 | $16.15 | $16.15 | 22,553 |
| 2024-11-13 | $16.40 | $16.40 | $15.98 | $15.98 | $15.98 | 12,052 |
| 2024-11-12 | $16.31 | $16.31 | $16.07 | $16.21 | $16.21 | 6,356 |
| 2024-11-11 | $16.50 | $16.50 | $16.37 | $16.46 | $16.46 | 3,024 |
| 2024-11-08 | $16.95 | $16.95 | $16.76 | $16.80 | $16.80 | 7,780 |
| 2024-11-07 | $16.98 | $17.51 | $16.98 | $17.28 | $17.28 | 5,152 |
| 2024-11-06 | $16.72 | $17.00 | $16.72 | $16.94 | $16.94 | 3,018 |
| 2024-11-05 | $17.45 | $17.61 | $17.45 | $17.58 | $17.58 | 6,860 |
| 2024-11-04 | $17.17 | $17.40 | $17.17 | $17.39 | $17.39 | 8,088 |
| 2024-11-01 | $17.02 | $17.14 | $17.00 | $17.06 | $17.06 | 6,608 |
| 2024-10-31 | $16.95 | $17.00 | $16.75 | $17.00 | $17.00 | 4,168 |
| 2024-10-30 | $17.00 | $17.02 | $16.91 | $16.95 | $16.95 | 10,955 |
| 2024-10-29 | $16.79 | $16.83 | $16.61 | $16.75 | $16.75 | 13,481 |
| 2024-10-28 | $16.97 | $17.15 | $16.97 | $17.15 | $17.15 | 3,581 |
| 2024-10-25 | $16.91 | $17.08 | $16.55 | $16.82 | $16.82 | 10,702 |
| 2024-10-24 | $16.84 | $17.06 | $16.84 | $17.06 | $17.06 | 9,316 |
| 2024-10-23 | $16.68 | $16.68 | $16.53 | $16.60 | $16.60 | 11,407 |
| 2024-10-22 | $16.99 | $17.00 | $16.75 | $16.95 | $16.95 | 13,720 |
| 2024-10-21 | $17.09 | $17.16 | $17.00 | $17.12 | $17.12 | 4,273 |
| 2024-10-18 | $17.05 | $17.31 | $17.04 | $17.12 | $17.12 | 4,856 |
| 2024-10-17 | $16.93 | $17.23 | $16.93 | $17.05 | $17.05 | 3,734 |
| 2024-10-16 | $17.00 | $17.00 | $16.95 | $17.00 | $17.00 | 213,267 |
| 2024-10-15 | $17.13 | $17.41 | $17.07 | $17.11 | $17.11 | 3,120 |
| 2024-10-14 | $16.99 | $17.04 | $16.99 | $17.04 | $17.04 | 2,624 |
| 2024-10-11 | $17.32 | $17.32 | $16.92 | $17.19 | $17.19 | 17,748 |
| 2024-10-10 | $16.73 | $16.90 | $16.60 | $16.74 | $16.74 | 2,892 |
| 2024-10-09 | $16.53 | $16.60 | $16.44 | $16.59 | $16.59 | 9,070 |
| 2024-10-08 | $16.68 | $16.88 | $16.67 | $16.80 | $16.80 | 8,976 |
| 2024-10-07 | $16.91 | $16.99 | $16.79 | $16.87 | $16.87 | 8,046 |
| 2024-10-04 | $16.69 | $16.77 | $16.67 | $16.67 | $16.67 | 1,965 |
| 2024-10-03 | $16.75 | $17.04 | $16.75 | $16.87 | $16.87 | 3,407 |
| 2024-10-02 | $17.11 | $17.16 | $17.10 | $17.13 | $17.13 | 4,362 |
| 2024-10-01 | $17.73 | $17.73 | $16.95 | $17.06 | $17.06 | 6,060 |
| 2024-09-30 | $17.48 | $17.57 | $17.34 | $17.50 | $17.50 | 7,096 |
| 2024-09-27 | $17.43 | $18.03 | $17.43 | $17.95 | $17.95 | 7,783 |
| 2024-09-26 | $17.95 | $18.13 | $17.95 | $18.10 | $18.10 | 5,004 |
| 2024-09-25 | $17.83 | $17.83 | $17.50 | $17.50 | $17.50 | 7,318 |
| 2024-09-24 | $16.68 | $17.64 | $16.68 | $17.54 | $17.54 | 13,324 |
| 2024-09-23 | $17.42 | $17.49 | $17.32 | $17.32 | $17.32 | 8,121 |
| 2024-09-20 | $17.05 | $17.06 | $17.05 | $17.06 | $17.06 | 4,741 |
| 2024-09-19 | $16.76 | $16.93 | $16.76 | $16.80 | $16.80 | 14,918 |
| 2024-09-18 | $16.64 | $16.90 | $16.64 | $16.78 | $16.78 | 5,122 |
| 2024-09-17 | $16.95 | $16.95 | $16.46 | $16.67 | $16.67 | 4,973 |
| 2024-09-16 | $16.42 | $16.65 | $16.13 | $16.39 | $16.39 | 10,298 |
| 2024-09-13 | $16.07 | $16.25 | $16.07 | $16.20 | $16.20 | 3,700 |
| 2024-09-12 | $15.97 | $16.28 | $15.96 | $16.24 | $16.24 | 5,122 |
| 2024-09-11 | $15.70 | $16.07 | $15.70 | $15.93 | $15.93 | 11,209 |
| 2024-09-10 | $16.03 | $16.03 | $15.85 | $15.85 | $15.85 | 3,363 |
| 2024-09-09 | $15.96 | $16.09 | $15.93 | $15.98 | $15.98 | 9,126 |
| 2024-09-06 | $16.18 | $16.18 | $15.86 | $16.00 | $16.00 | 12,081 |
| 2024-09-05 | $16.67 | $16.67 | $16.36 | $16.55 | $16.00 | 4,326 |
| 2024-09-04 | $16.82 | $17.28 | $16.58 | $16.82 | $16.27 | 3,003 |
| 2024-09-03 | $16.70 | $16.70 | $16.39 | $16.39 | $15.85 | 3,323 |
| 2024-08-30 | $16.62 | $16.81 | $16.62 | $16.71 | $16.15 | 1,602 |
| 2024-08-29 | $16.58 | $16.89 | $16.58 | $16.79 | $16.24 | 8,847 |
| 2024-08-28 | $16.73 | $16.79 | $16.45 | $16.45 | $15.91 | 91,189 |
| 2024-08-27 | $16.76 | $17.04 | $16.55 | $16.90 | $16.34 | 12,387 |
| 2024-08-26 | $16.91 | $16.94 | $16.72 | $16.73 | $16.18 | 2,714 |
| 2024-08-23 | $16.69 | $16.93 | $16.60 | $16.60 | $16.05 | 1,598 |
| 2024-08-22 | $16.11 | $16.27 | $15.98 | $15.98 | $15.45 | 12,164 |
| 2024-08-21 | $17.01 | $17.01 | $16.68 | $16.97 | $16.41 | 11,872 |
| 2024-08-20 | $16.66 | $16.66 | $16.50 | $16.59 | $16.04 | 19,027 |
| 2024-08-19 | $16.81 | $16.99 | $16.63 | $16.65 | $16.10 | 4,206 |
| 2024-08-16 | $16.46 | $16.73 | $16.32 | $16.73 | $16.18 | 3,321 |
| 2024-08-15 | $16.36 | $16.36 | $16.16 | $16.29 | $15.75 | 15,343 |
| 2024-08-14 | $16.18 | $16.42 | $15.87 | $15.88 | $15.36 | 2,194 |
| 2024-08-13 | $15.68 | $16.01 | $15.68 | $15.72 | $15.20 | 4,892 |
| 2024-08-12 | $15.52 | $15.52 | $15.48 | $15.50 | $14.98 | 7,149 |
| 2024-08-09 | $15.26 | $15.53 | $15.15 | $15.38 | $14.88 | 2,860 |
| 2024-08-08 | $15.32 | $15.32 | $15.12 | $15.12 | $14.62 | 6,875 |
| 2024-08-07 | $15.37 | $15.43 | $14.97 | $14.97 | $14.48 | 11,692 |
| 2024-08-06 | $14.82 | $15.14 | $14.82 | $14.95 | $14.46 | 5,601 |
| 2024-08-05 | $14.91 | $14.91 | $14.43 | $14.52 | $14.04 | 8,079 |
| 2024-08-02 | $15.24 | $15.24 | $14.91 | $15.15 | $14.65 | 3,027 |
| 2024-08-01 | $15.33 | $15.37 | $15.06 | $15.06 | $14.56 | 4,658 |
| 2024-07-31 | $15.28 | $15.38 | $15.28 | $15.28 | $14.78 | 4,479 |
| 2024-07-30 | $14.79 | $14.89 | $14.71 | $14.83 | $14.34 | 5,523 |
| 2024-07-29 | $14.74 | $14.79 | $14.54 | $14.64 | $14.16 | 3,211 |
| 2024-07-26 | $14.70 | $14.89 | $14.70 | $14.75 | $14.26 | 3,794 |
| 2024-07-25 | $14.19 | $14.66 | $14.19 | $14.46 | $13.98 | 7,889 |
| 2024-07-24 | $14.27 | $14.27 | $14.06 | $14.09 | $13.62 | 7,468 |
| 2024-07-23 | $14.15 | $14.19 | $14.13 | $14.19 | $13.72 | 2,019 |
| 2024-07-22 | $14.17 | $14.17 | $14.10 | $14.10 | $13.63 | 1,766 |
| 2024-07-19 | $14.07 | $14.10 | $13.95 | $14.07 | $13.60 | 3,024 |
| 2024-07-18 | $14.17 | $14.17 | $13.93 | $14.02 | $13.56 | 7,567 |
| 2024-07-17 | $14.11 | $14.16 | $14.01 | $14.13 | $13.66 | 11,590 |
| 2024-07-16 | $14.40 | $14.43 | $14.30 | $14.39 | $13.91 | 3,786 |
| 2024-07-15 | $14.54 | $14.54 | $14.24 | $14.29 | $13.82 | 4,948 |
| 2024-07-12 | $14.60 | $14.64 | $14.59 | $14.59 | $14.10 | 1,740 |
| 2024-07-11 | $14.56 | $14.56 | $14.38 | $14.52 | $14.04 | 3,244 |
| 2024-07-10 | $14.20 | $14.24 | $14.04 | $14.18 | $13.71 | 2,363 |
| 2024-07-09 | $14.19 | $14.20 | $14.15 | $14.15 | $13.68 | 3,348 |
| 2024-07-08 | $14.33 | $14.37 | $14.32 | $14.37 | $13.90 | 1,741 |
| 2024-07-05 | $14.11 | $14.31 | $14.02 | $14.30 | $13.83 | 3,302 |
| 2024-07-03 | $14.09 | $14.19 | $14.00 | $14.01 | $13.55 | 9,539 |
| 2024-07-02 | $13.84 | $14.00 | $13.84 | $14.00 | $13.54 | 8,710 |
| 2024-07-01 | $14.54 | $14.54 | $14.16 | $14.30 | $13.83 | 13,640 |
| 2024-06-28 | $14.01 | $14.16 | $13.99 | $14.05 | $13.58 | 6,795 |
| 2024-06-27 | $13.65 | $13.65 | $13.48 | $13.51 | $13.06 | 4,312 |
| 2024-06-26 | $14.01 | $14.01 | $13.86 | $14.00 | $13.54 | 7,699 |
| 2024-06-25 | $14.19 | $14.50 | $14.17 | $14.17 | $13.70 | 4,674 |
| 2024-06-24 | $14.39 | $14.53 | $14.39 | $14.53 | $14.05 | 9,175 |
| 2024-06-21 | $15.07 | $15.12 | $14.82 | $14.82 | $14.33 | 23,917 |
| 2024-06-20 | $14.62 | $14.87 | $14.56 | $14.87 | $14.38 | 5,991 |
| 2024-06-18 | $14.72 | $14.84 | $14.65 | $14.84 | $14.35 | 8,157 |
| 2024-06-17 | $13.70 | $13.70 | $13.46 | $13.70 | $13.25 | 6,933 |
| 2024-06-14 | $13.31 | $13.48 | $13.29 | $13.48 | $13.04 | 8,730 |
| 2024-06-13 | $12.88 | $12.88 | $12.68 | $12.74 | $12.32 | 4,983 |
| 2024-06-12 | $12.46 | $12.64 | $12.39 | $12.39 | $11.98 | 6,573 |
| 2024-06-11 | $12.15 | $12.30 | $12.07 | $12.29 | $11.88 | 6,768 |
| 2024-06-10 | $12.19 | $12.19 | $11.86 | $12.19 | $11.79 | 4,673 |
| 2024-06-07 | $11.96 | $12.02 | $11.65 | $11.84 | $11.84 | 4,550 |
| 2024-06-06 | $11.64 | $11.82 | $11.56 | $11.82 | $11.82 | 2,512 |
| 2024-06-05 | $11.89 | $11.94 | $11.79 | $11.89 | $11.89 | 7,416 |
| 2024-06-04 | $12.48 | $12.48 | $12.31 | $12.41 | $12.41 | 11,507 |
| 2024-06-03 | $12.65 | $12.79 | $12.65 | $12.79 | $12.79 | 3,911 |
| 2024-05-31 | $12.47 | $12.47 | $12.19 | $12.21 | $12.21 | 4,793 |
| 2024-05-30 | $12.44 | $12.53 | $12.33 | $12.33 | $12.33 | 8,163 |
| 2024-05-29 | $12.85 | $12.90 | $12.79 | $12.86 | $12.86 | 11,986 |
| 2024-05-28 | $12.86 | $13.12 | $12.86 | $12.97 | $12.97 | 5,938 |
| 2024-05-24 | $13.09 | $13.16 | $13.08 | $13.08 | $13.08 | 1,492 |
| 2024-05-23 | $13.09 | $13.20 | $12.84 | $12.93 | $12.93 | 28,499 |
| 2024-05-22 | $13.35 | $13.50 | $13.18 | $13.18 | $13.18 | 8,189 |
| 2024-05-21 | $13.08 | $13.64 | $13.08 | $13.49 | $13.49 | 3,111 |
| 2024-05-20 | $13.49 | $13.49 | $13.09 | $13.09 | $13.09 | 5,209 |
| 2024-05-17 | $13.28 | $13.28 | $12.99 | $12.99 | $12.99 | 2,257 |
| 2024-05-16 | $13.22 | $13.47 | $13.02 | $13.27 | $13.27 | 2,923 |
| 2024-05-15 | $13.13 | $13.27 | $12.99 | $13.27 | $13.27 | 12,666 |
| 2024-05-14 | $12.78 | $12.84 | $12.61 | $12.72 | $12.72 | 15,068 |
| 2024-05-13 | $12.71 | $12.74 | $12.60 | $12.72 | $12.72 | 13,997 |
| 2024-05-10 | $12.60 | $12.74 | $12.55 | $12.74 | $12.74 | 9,624 |
| 2024-05-09 | $12.75 | $12.83 | $12.58 | $12.61 | $12.61 | 3,714 |
| 2024-05-08 | $12.41 | $12.67 | $12.39 | $12.58 | $12.58 | 33,325 |
| 2024-05-07 | $12.55 | $12.55 | $12.36 | $12.36 | $12.36 | 80,578 |
| 2024-05-06 | $12.51 | $12.74 | $12.31 | $12.36 | $12.36 | 4,059 |
| 2024-05-03 | $12.31 | $12.44 | $12.26 | $12.30 | $12.30 | 6,381 |
| 2024-05-02 | $12.26 | $12.31 | $12.23 | $12.31 | $12.31 | 7,226 |
| 2024-05-01 | $12.25 | $12.44 | $12.06 | $12.06 | $12.06 | 6,979 |
| 2024-04-30 | $12.33 | $12.45 | $12.07 | $12.07 | $12.07 | 7,335 |
| 2024-04-29 | $12.12 | $12.50 | $12.05 | $12.05 | $12.05 | 2,164 |
| 2024-04-26 | $11.81 | $12.14 | $11.72 | $11.85 | $11.85 | 11,025 |
| 2024-04-25 | $11.44 | $11.66 | $11.25 | $11.49 | $11.49 | 2,452 |
| 2024-04-24 | $11.34 | $11.63 | $11.22 | $11.49 | $11.49 | 19,319 |
| 2024-04-23 | $11.49 | $11.68 | $11.35 | $11.67 | $11.67 | 4,703 |
| 2024-04-22 | $11.37 | $11.53 | $11.37 | $11.40 | $11.40 | 3,536 |
| 2024-04-19 | $11.23 | $11.55 | $11.20 | $11.38 | $11.38 | 11,251 |
| 2024-04-18 | $11.30 | $11.58 | $11.30 | $11.37 | $11.37 | 7,645 |
| 2024-04-17 | $11.35 | $11.36 | $11.21 | $11.24 | $11.24 | 6,390 |
| 2024-04-16 | $11.49 | $11.49 | $11.29 | $11.29 | $11.29 | 3,589 |
| 2024-04-15 | $11.80 | $11.80 | $11.65 | $11.65 | $11.65 | 23,111 |
| 2024-04-12 | $11.87 | $12.09 | $11.87 | $12.08 | $12.08 | 3,618 |
| 2024-04-11 | $12.02 | $12.29 | $12.02 | $12.20 | $12.20 | 6,675 |
| 2024-04-10 | $12.68 | $12.68 | $12.14 | $12.63 | $12.08 | 5,219 |
| 2024-04-09 | $12.55 | $12.79 | $12.55 | $12.70 | $12.15 | 6,665 |
| 2024-04-08 | $12.28 | $12.45 | $12.28 | $12.43 | $11.89 | 15,056 |
| 2024-04-05 | $12.21 | $12.43 | $12.02 | $12.15 | $11.62 | 2,837 |
| 2024-04-04 | $12.02 | $12.31 | $12.02 | $12.15 | $11.63 | 2,837 |
| 2024-04-03 | $11.69 | $11.89 | $11.58 | $11.71 | $11.20 | 4,349 |
| 2024-04-02 | $11.80 | $11.80 | $11.66 | $11.71 | $11.20 | 4,349 |
| 2024-04-01 | $11.75 | $12.09 | $11.75 | $12.06 | $11.54 | 4,209 |
| 2024-03-28 | $11.92 | $12.17 | $11.84 | $11.84 | $11.33 | 5,604 |
| 2024-03-27 | $12.00 | $12.03 | $11.90 | $11.90 | $11.39 | 4,264 |
| 2024-03-26 | $12.19 | $12.19 | $11.95 | $11.95 | $11.43 | 4,735 |
| 2024-03-25 | $12.16 | $12.23 | $12.11 | $12.12 | $11.60 | 13,333 |
| 2024-03-22 | $12.16 | $12.21 | $12.06 | $12.06 | $11.54 | 13,070 |
| 2024-03-21 | $12.32 | $12.45 | $12.32 | $12.45 | $11.91 | 2,376 |
| 2024-03-20 | $12.27 | $12.29 | $12.08 | $12.29 | $11.76 | 5,068 |
| 2024-03-19 | $11.86 | $12.01 | $11.78 | $11.90 | $11.39 | 7,164 |
| 2024-03-18 | $11.87 | $11.90 | $11.71 | $11.89 | $11.38 | 6,193 |
| 2024-03-15 | $11.81 | $12.06 | $11.81 | $11.91 | $11.91 | 2,196 |
| 2024-03-14 | $12.14 | $12.21 | $12.02 | $12.19 | $12.19 | 17,961 |
| 2024-03-13 | $12.34 | $12.58 | $12.28 | $12.34 | $12.34 | 7,753 |
| 2024-03-12 | $12.37 | $12.54 | $12.32 | $12.34 | $12.34 | 7,753 |
| 2024-03-11 | $12.42 | $12.60 | $12.42 | $12.60 | $12.60 | 3,630 |
| 2024-03-08 | $12.16 | $12.21 | $12.08 | $12.21 | $12.21 | 5,420 |
| 2024-03-07 | $12.09 | $12.14 | $11.87 | $12.08 | $12.08 | 5,430 |
| 2024-03-06 | $12.01 | $12.08 | $11.91 | $11.91 | $11.91 | 16,041 |
| 2024-03-05 | $11.87 | $11.98 | $11.68 | $11.91 | $11.91 | 6,294 |
| 2024-03-04 | $11.37 | $11.51 | $11.37 | $11.51 | $11.51 | 2,973 |
| 2024-03-01 | $11.66 | $11.79 | $11.63 | $11.67 | $11.67 | 16,401 |
| 2024-02-29 | $11.49 | $11.62 | $11.36 | $11.48 | $11.48 | 17,401 |
| 2024-02-28 | $11.38 | $11.55 | $11.22 | $11.55 | $11.55 | 6,942 |
| 2024-02-27 | $11.17 | $11.63 | $11.17 | $11.45 | $11.45 | 9,168 |
| 2024-02-26 | $11.51 | $11.64 | $11.47 | $11.64 | $11.64 | 5,195 |
| 2024-02-23 | $11.38 | $11.87 | $11.38 | $11.73 | $11.73 | 5,042 |
| 2024-02-22 | $11.82 | $12.03 | $11.77 | $11.77 | $11.77 | 6,718 |
| 2024-02-21 | $12.14 | $12.17 | $12.06 | $12.16 | $12.16 | 4,315 |
| 2024-02-20 | $12.07 | $12.10 | $12.05 | $12.10 | $12.10 | 6,476 |
| 2024-02-16 | $12.18 | $12.30 | $12.11 | $12.11 | $12.11 | 3,256 |
| 2024-02-15 | $11.75 | $11.95 | $11.75 | $11.95 | $11.95 | 6,767 |
| 2024-02-14 | $11.60 | $11.75 | $11.51 | $11.75 | $11.75 | 7,836 |
| 2024-02-13 | $11.59 | $11.73 | $11.49 | $11.73 | $11.73 | 3,903 |
| 2024-02-12 | $11.27 | $11.84 | $11.27 | $11.84 | $11.84 | 8,461 |
| 2024-02-09 | $11.42 | $11.78 | $11.42 | $11.66 | $11.66 | 6,929 |
| 2024-02-08 | $11.49 | $11.49 | $11.40 | $11.40 | $11.40 | 5,973 |
| 2024-02-07 | $11.63 | $11.77 | $11.63 | $11.77 | $11.77 | 6,378 |
| 2024-02-06 | $11.50 | $11.76 | $11.50 | $11.76 | $11.76 | 9,338 |
| 2024-02-05 | $11.45 | $11.55 | $11.34 | $11.55 | $11.55 | 5,618 |
| 2024-02-02 | $11.47 | $11.67 | $11.39 | $11.67 | $11.67 | 4,390 |
| 2024-02-01 | $11.59 | $11.75 | $11.51 | $11.56 | $11.56 | 3,151 |
| 2024-01-31 | $11.81 | $11.98 | $11.75 | $11.75 | $11.75 | 5,107 |
| 2024-01-30 | $11.71 | $11.85 | $11.66 | $11.80 | $11.80 | 3,825 |
| 2024-01-29 | $11.79 | $11.79 | $11.44 | $11.64 | $11.64 | 9,137 |
| 2024-01-26 | $11.69 | $11.79 | $11.66 | $11.79 | $11.79 | 3,293 |
| 2024-01-25 | $11.48 | $11.69 | $11.46 | $11.51 | $11.51 | 2,255 |
| 2024-01-24 | $11.67 | $11.80 | $11.54 | $11.67 | $11.67 | 12,528 |
| 2024-01-23 | $11.37 | $11.54 | $11.26 | $11.54 | $11.54 | 7,965 |
| 2024-01-22 | $11.26 | $11.40 | $11.03 | $11.28 | $11.28 | 4,980 |
| 2024-01-19 | $11.36 | $11.62 | $11.31 | $11.62 | $11.62 | 22,618 |
| 2024-01-18 | $11.36 | $11.71 | $11.36 | $11.55 | $11.55 | 8,832 |
| 2024-01-17 | $11.00 | $11.37 | $11.00 | $11.17 | $11.17 | 6,900 |
| 2024-01-16 | $11.40 | $11.51 | $11.29 | $11.51 | $11.51 | 19,985 |
| 2024-01-12 | $11.97 | $12.17 | $11.90 | $12.17 | $12.17 | 14,673 |
| 2024-01-11 | $11.53 | $11.85 | $11.53 | $11.85 | $11.85 | 19,437 |
| 2024-01-10 | $11.70 | $11.72 | $11.53 | $11.72 | $11.72 | 25,466 |
| 2024-01-09 | $11.76 | $11.76 | $11.53 | $11.56 | $11.56 | 10,459 |
| 2024-01-08 | $11.54 | $11.63 | $11.35 | $11.35 | $11.35 | 6,688 |
| 2024-01-05 | $10.99 | $11.55 | $10.99 | $11.55 | $11.55 | 5,114 |
| 2024-01-04 | $11.16 | $11.37 | $11.11 | $11.13 | $11.13 | 22,750 |
| 2024-01-03 | $11.16 | $11.34 | $11.13 | $11.34 | $11.34 | 8,435 |
| 2024-01-02 | $11.82 | $11.82 | $11.53 | $11.69 | $11.69 | 12,300 |
| 2023-12-29 | $11.77 | $12.00 | $11.66 | $11.91 | $11.91 | 6,033 |
| 2023-12-28 | $11.61 | $11.73 | $11.54 | $11.65 | $11.65 | 11,447 |
| 2023-12-27 | $11.62 | $11.74 | $11.60 | $11.74 | $11.74 | 7,054 |
| 2023-12-26 | $11.10 | $11.51 | $11.10 | $11.50 | $11.50 | 3,411 |
| 2023-12-22 | $11.37 | $11.56 | $11.37 | $11.55 | $11.55 | 16,973 |
| 2023-12-21 | $11.04 | $11.41 | $10.99 | $11.12 | $11.12 | 32,714 |
| 2023-12-20 | $11.23 | $11.35 | $11.11 | $11.19 | $11.19 | 16,393 |
| 2023-12-19 | $11.16 | $11.22 | $11.10 | $11.21 | $11.21 | 11,838 |
| 2023-12-18 | $10.99 | $11.10 | $10.96 | $11.09 | $11.09 | 17,082 |
| 2023-12-15 | $11.37 | $11.43 | $11.23 | $11.30 | $11.30 | 16,851 |
| 2023-12-14 | $11.31 | $11.44 | $11.28 | $11.44 | $11.44 | 14,335 |
| 2023-12-13 | $10.35 | $10.84 | $10.35 | $10.72 | $10.72 | 10,747 |
| 2023-12-12 | $10.44 | $10.73 | $10.44 | $10.57 | $10.57 | 22,148 |
| 2023-12-11 | $10.82 | $11.02 | $10.59 | $10.83 | $10.83 | 32,768 |
| 2023-12-08 | $10.95 | $11.18 | $10.84 | $10.96 | $10.96 | 8,565 |
| 2023-12-07 | $11.13 | $11.32 | $11.12 | $11.32 | $11.32 | 5,481 |
| 2023-12-06 | $11.35 | $11.40 | $11.23 | $11.23 | $11.23 | 11,030 |
| 2023-12-05 | $11.20 | $11.21 | $11.03 | $11.14 | $11.14 | 12,643 |
| 2023-12-04 | $11.30 | $11.37 | $11.22 | $11.22 | $11.22 | 15,094 |
| 2023-12-01 | $11.24 | $11.34 | $11.16 | $11.34 | $11.34 | 7,667 |
| 2023-11-30 | $11.33 | $11.42 | $11.22 | $11.37 | $11.37 | 12,527 |
| 2023-11-29 | $11.42 | $11.52 | $11.24 | $11.24 | $11.24 | 12,713 |
| 2023-11-28 | $11.37 | $11.56 | $11.37 | $11.56 | $11.56 | 11,430 |
| 2023-11-27 | $11.37 | $11.53 | $11.35 | $11.45 | $11.45 | 8,221 |
| 2023-11-24 | $11.37 | $11.50 | $11.31 | $11.41 | $11.41 | 6,984 |
| 2023-11-22 | $10.95 | $11.14 | $10.88 | $10.88 | $10.88 | 6,051 |
| 2023-11-21 | $11.34 | $11.34 | $11.11 | $11.11 | $11.11 | 5,714 |
| 2023-11-20 | $11.29 | $11.55 | $11.27 | $11.34 | $11.34 | 5,910 |
| 2023-11-17 | $11.32 | $11.47 | $11.25 | $11.26 | $11.26 | 10,455 |
| 2023-11-16 | $11.34 | $11.35 | $11.25 | $11.33 | $11.33 | 10,014 |
| 2023-11-15 | $11.89 | $11.99 | $11.81 | $11.83 | $11.83 | 11,027 |
| 2023-11-14 | $11.41 | $11.57 | $11.31 | $11.57 | $11.57 | 11,701 |
| 2023-11-13 | $10.86 | $10.95 | $10.84 | $10.90 | $10.90 | 5,443 |
| 2023-11-10 | $10.93 | $11.02 | $10.93 | $10.97 | $10.97 | 6,706 |
| 2023-11-09 | $11.10 | $11.27 | $11.10 | $11.17 | $11.17 | 12,798 |
| 2023-11-08 | $11.31 | $11.37 | $11.18 | $11.28 | $11.28 | 4,372 |
| 2023-11-07 | $11.24 | $11.34 | $11.24 | $11.34 | $11.34 | 14,000 |
| 2023-11-06 | $11.47 | $11.53 | $11.35 | $11.35 | $11.35 | 11,370 |
| 2023-11-03 | $11.72 | $11.72 | $11.54 | $11.64 | $11.64 | 7,885 |
| 2023-11-02 | $10.99 | $11.38 | $10.99 | $11.38 | $11.38 | 5,307 |
| 2023-11-01 | $10.74 | $10.87 | $10.66 | $10.70 | $10.70 | 8,803 |
| 2023-10-31 | $10.70 | $10.82 | $10.58 | $10.63 | $10.63 | 26,351 |
| 2023-10-30 | $10.51 | $10.64 | $10.41 | $10.58 | $10.58 | 15,312 |
| 2023-10-27 | $10.27 | $10.49 | $10.27 | $10.28 | $10.28 | 10,320 |
| 2023-10-26 | $10.45 | $10.45 | $10.31 | $10.31 | $10.31 | 9,509 |
| 2023-10-25 | $10.29 | $10.46 | $10.25 | $10.32 | $10.32 | 16,207 |
| 2023-10-24 | $10.38 | $10.58 | $10.36 | $10.56 | $10.56 | 24,973 |
| 2023-10-23 | $10.37 | $10.75 | $10.37 | $10.57 | $10.57 | 14,526 |
| 2023-10-20 | $10.47 | $10.47 | $10.36 | $10.36 | $10.36 | 10,075 |
| 2023-10-19 | $10.37 | $10.60 | $10.37 | $10.48 | $10.48 | 9,677 |
| 2023-10-18 | $10.58 | $10.68 | $10.50 | $10.61 | $10.61 | 6,044 |
| 2023-10-17 | $10.92 | $11.03 | $10.88 | $10.88 | $10.88 | 21,788 |
| 2023-10-16 | $10.86 | $11.09 | $10.86 | $10.88 | $10.88 | 25,100 |
| 2023-10-13 | $10.69 | $10.71 | $10.58 | $10.61 | $10.61 | 8,380 |
| 2023-10-12 | $10.81 | $10.91 | $10.66 | $10.70 | $10.70 | 3,148 |
| 2023-10-11 | $10.92 | $11.10 | $10.85 | $11.06 | $11.06 | 12,184 |
| 2023-10-10 | $10.71 | $10.87 | $10.71 | $10.86 | $10.86 | 24,738 |
| 2023-10-09 | $10.04 | $10.10 | $10.03 | $10.04 | $10.04 | 12,632 |
| 2023-10-06 | $10.09 | $10.33 | $10.07 | $10.29 | $10.29 | 11,916 |
| 2023-10-05 | $10.07 | $10.18 | $9.98 | $10.15 | $10.15 | 10,935 |
| 2023-10-04 | $10.09 | $10.14 | $10.03 | $10.03 | $10.03 | 16,274 |
| 2023-10-03 | $10.19 | $10.24 | $10.13 | $10.21 | $10.21 | 17,039 |
| 2023-10-02 | $10.40 | $10.40 | $10.25 | $10.37 | $10.37 | 14,681 |
| 2023-09-29 | $10.71 | $10.72 | $10.55 | $10.66 | $10.66 | 13,451 |
| 2023-09-28 | $10.55 | $10.68 | $10.54 | $10.62 | $10.62 | 16,021 |
| 2023-09-27 | $10.61 | $10.74 | $10.49 | $10.57 | $10.57 | 15,092 |
| 2023-09-26 | $10.73 | $10.82 | $10.62 | $10.64 | $10.64 | 12,822 |
| 2023-09-25 | $10.88 | $10.97 | $10.82 | $10.82 | $10.82 | 5,201 |
| 2023-09-22 | $10.94 | $11.00 | $10.83 | $10.83 | $10.83 | 55,095 |
| 2023-09-21 | $10.86 | $10.90 | $10.79 | $10.85 | $10.85 | 3,839 |
| 2023-09-20 | $11.01 | $11.14 | $10.94 | $10.94 | $10.94 | 12,888 |
| 2023-09-19 | $10.63 | $10.70 | $10.59 | $10.59 | $10.59 | 13,127 |
| 2023-09-18 | $10.56 | $10.56 | $10.47 | $10.47 | $10.47 | 17,664 |
| 2023-09-15 | $10.68 | $10.75 | $10.60 | $10.60 | $10.60 | 21,531 |
| 2023-09-14 | $10.69 | $10.89 | $10.69 | $10.80 | $10.80 | 4,909 |
| 2023-09-13 | $11.00 | $11.09 | $10.91 | $10.92 | $10.92 | 7,049 |
| 2023-09-12 | $11.60 | $11.60 | $10.95 | $11.16 | $11.16 | 4,199 |
| 2023-09-11 | $11.22 | $11.29 | $11.20 | $11.20 | $11.20 | 8,817 |
| 2023-09-08 | $10.93 | $11.11 | $10.93 | $10.98 | $10.98 | 5,777 |
| 2023-09-07 | $10.82 | $10.92 | $10.76 | $10.77 | $10.77 | 20,603 |
| 2023-09-06 | $11.17 | $11.38 | $11.03 | $11.03 | $10.58 | 5,358 |
| 2023-09-05 | $11.12 | $11.24 | $11.12 | $11.18 | $10.73 | 7,209 |
| 2023-09-01 | $11.49 | $11.49 | $11.23 | $11.43 | $10.97 | 17,132 |
| 2023-08-31 | $11.41 | $11.42 | $11.21 | $11.33 | $10.87 | 16,884 |
| 2023-08-30 | $11.92 | $11.92 | $11.57 | $11.57 | $11.10 | 5,163 |
| 2023-08-29 | $11.48 | $11.74 | $11.48 | $11.72 | $11.24 | 6,649 |
| 2023-08-28 | $11.67 | $11.78 | $11.67 | $11.71 | $11.23 | 2,773 |
| 2023-08-25 | $11.64 | $11.71 | $11.62 | $11.71 | $11.71 | 9,033 |
| 2023-08-24 | $11.55 | $11.55 | $11.33 | $11.35 | $11.35 | 9,068 |
| 2023-08-23 | $11.55 | $11.72 | $11.55 | $11.72 | $11.72 | 4,801 |
| 2023-08-22 | $11.29 | $11.29 | $10.97 | $10.99 | $10.99 | 16,063 |
| 2023-08-21 | $11.03 | $11.09 | $10.87 | $10.96 | $10.96 | 12,265 |
| 2023-08-18 | $11.05 | $11.28 | $10.99 | $11.03 | $11.03 | 3,975 |
| 2023-08-17 | $10.97 | $10.97 | $10.87 | $10.87 | $10.87 | 9,548 |
| 2023-08-16 | $11.10 | $11.17 | $10.98 | $11.10 | $11.10 | 17,886 |
| 2023-08-15 | $11.26 | $11.26 | $11.13 | $11.22 | $11.22 | 9,979 |
| 2023-08-14 | $11.73 | $11.77 | $11.66 | $11.75 | $11.75 | 7,369 |
| 2023-08-11 | $12.22 | $12.23 | $12.14 | $12.18 | $12.18 | 7,162 |
| 2023-08-10 | $12.64 | $13.02 | $12.35 | $12.38 | $12.38 | 10,490 |
| 2023-08-09 | $12.72 | $12.72 | $12.20 | $12.49 | $12.49 | 4,853 |
| 2023-08-08 | $12.12 | $12.73 | $12.07 | $12.45 | $12.45 | 11,415 |
| 2023-08-07 | $12.27 | $12.33 | $12.16 | $12.27 | $12.27 | 5,028 |
| 2023-08-04 | $12.36 | $12.89 | $12.36 | $12.36 | $12.36 | 10,029 |
| 2023-08-03 | $11.94 | $12.14 | $11.94 | $12.12 | $12.12 | 5,960 |
| 2023-08-02 | $12.42 | $12.90 | $12.39 | $12.90 | $12.90 | 5,722 |
| 2023-08-01 | $12.69 | $13.15 | $12.69 | $13.14 | $13.14 | 3,547 |
| 2023-07-31 | $13.28 | $13.32 | $13.27 | $13.31 | $13.31 | 17,154 |
| 2023-07-28 | $13.30 | $13.44 | $13.27 | $13.44 | $13.44 | 2,408 |
| 2023-07-27 | $13.32 | $13.45 | $13.25 | $13.25 | $13.25 | 4,583 |
| 2023-07-26 | $13.18 | $13.21 | $12.98 | $13.20 | $13.20 | 7,749 |
| 2023-07-25 | $12.96 | $13.09 | $12.86 | $12.93 | $12.93 | 3,122 |
| 2023-07-24 | $12.77 | $12.96 | $12.66 | $12.87 | $12.87 | 7,566 |
| 2023-07-21 | $12.66 | $12.66 | $12.47 | $12.47 | $12.47 | 10,081 |
| 2023-07-20 | $12.63 | $12.65 | $12.53 | $12.59 | $12.59 | 3,367 |
| 2023-07-19 | $12.59 | $12.63 | $12.48 | $12.48 | $12.48 | 8,488 |
| 2023-07-18 | $12.50 | $12.66 | $12.50 | $12.57 | $12.57 | 25,182 |
| 2023-07-17 | $12.24 | $12.42 | $12.24 | $12.41 | $12.41 | 35,086 |
| 2023-07-14 | $12.43 | $12.43 | $12.29 | $12.34 | $12.34 | 133,088 |
| 2023-07-13 | $12.73 | $12.94 | $12.47 | $12.68 | $12.68 | 3,666 |
| 2023-07-12 | $12.33 | $13.03 | $12.33 | $12.50 | $12.50 | 23,605 |
| 2023-07-11 | $11.82 | $12.25 | $11.80 | $12.25 | $12.25 | 10,788 |
| 2023-07-10 | $11.76 | $11.87 | $11.73 | $11.77 | $11.77 | 8,954 |
| 2023-07-07 | $11.91 | $11.98 | $11.91 | $11.97 | $11.97 | 5,535 |
| 2023-07-06 | $11.73 | $11.73 | $11.55 | $11.62 | $11.62 | 10,407 |
| 2023-07-05 | $12.01 | $12.10 | $12.00 | $12.01 | $12.01 | 2,940 |
| 2023-07-03 | $12.10 | $12.27 | $12.10 | $12.16 | $12.16 | 2,236 |
| 2023-06-30 | $12.13 | $12.20 | $12.13 | $12.20 | $12.20 | 3,480 |
| 2023-06-29 | $11.89 | $12.02 | $11.89 | $12.01 | $12.01 | 10,108 |
| 2023-06-28 | $11.92 | $11.98 | $11.85 | $11.98 | $11.98 | 5,696 |
| 2023-06-27 | $12.05 | $12.20 | $12.05 | $12.11 | $12.11 | 5,625 |
| 2023-06-26 | $11.99 | $12.63 | $11.92 | $12.18 | $12.18 | 11,843 |
| 2023-06-23 | $11.95 | $11.98 | $11.86 | $11.98 | $11.98 | 6,727 |
| 2023-06-22 | $12.32 | $12.32 | $12.16 | $12.24 | $12.24 | 6,553 |
| 2023-06-21 | $12.45 | $12.50 | $12.40 | $12.44 | $12.44 | 2,941 |
| 2023-06-20 | $12.62 | $12.62 | $12.41 | $12.45 | $12.45 | 1,913 |
| 2023-06-16 | $12.29 | $12.64 | $12.15 | $12.64 | $12.64 | 2,730 |
| 2023-06-15 | $12.38 | $12.62 | $12.33 | $12.48 | $12.48 | 3,965 |
| 2023-06-14 | $12.40 | $12.50 | $12.29 | $12.45 | $12.45 | 8,251 |
| 2023-06-13 | $12.07 | $12.18 | $11.95 | $12.08 | $12.08 | 23,495 |
| 2023-06-12 | $11.87 | $11.94 | $11.85 | $11.93 | $11.93 | 6,566 |
| 2023-06-09 | $11.94 | $11.94 | $11.85 | $11.85 | $11.85 | 4,204 |
| 2023-06-08 | $11.74 | $11.74 | $11.55 | $11.72 | $11.72 | 148,016 |
| 2023-06-07 | $11.37 | $11.43 | $11.27 | $11.27 | $11.27 | 65,769 |
| 2023-06-06 | $10.96 | $11.13 | $10.88 | $11.13 | $11.13 | 29,250 |
| 2023-06-05 | $11.14 | $11.35 | $11.06 | $11.35 | $11.35 | 8,204 |
| 2023-06-02 | $10.67 | $11.06 | $10.63 | $10.89 | $10.89 | 9,493 |
| 2023-06-01 | $10.78 | $10.94 | $10.63 | $10.89 | $10.89 | 26,527 |
| 2023-05-31 | $10.78 | $11.01 | $10.61 | $10.91 | $10.91 | 51,775 |
| 2023-05-30 | $10.78 | $10.87 | $10.45 | $10.68 | $10.68 | 8,534 |
| 2023-05-26 | $10.74 | $10.79 | $10.71 | $10.79 | $10.79 | 23,485 |
| 2023-05-25 | $10.76 | $11.11 | $10.66 | $10.80 | $10.80 | 10,656 |
| 2023-05-24 | $11.47 | $11.47 | $10.92 | $10.95 | $10.95 | 33,149 |
| 2023-05-23 | $11.05 | $11.21 | $11.01 | $11.21 | $11.21 | 18,710 |
| 2023-05-22 | $10.99 | $11.08 | $10.99 | $11.07 | $11.07 | 10,540 |
| 2023-05-19 | $10.74 | $10.80 | $10.70 | $10.78 | $10.78 | 11,470 |
| 2023-05-18 | $10.76 | $10.88 | $10.65 | $10.80 | $10.80 | 18,694 |
| 2023-05-17 | $10.83 | $10.91 | $10.81 | $10.82 | $10.82 | 13,809 |
| 2023-05-16 | $11.07 | $11.12 | $10.97 | $11.12 | $11.12 | 20,380 |
| 2023-05-15 | $11.14 | $11.38 | $10.99 | $11.02 | $11.02 | 18,506 |
| 2023-05-12 | $10.74 | $10.91 | $10.69 | $10.72 | $10.72 | 5,142 |
| 2023-05-11 | $10.34 | $10.67 | $10.34 | $10.67 | $10.67 | 10,559 |
| 2023-05-10 | $11.09 | $11.27 | $11.04 | $11.16 | $11.16 | 9,453 |
| 2023-05-09 | $11.37 | $11.40 | $11.29 | $11.29 | $11.29 | 15,941 |
| 2023-05-08 | $11.43 | $11.47 | $11.38 | $11.43 | $11.43 | 9,685 |
| 2023-05-05 | $11.30 | $11.41 | $11.27 | $11.37 | $11.37 | 10,297 |
| 2023-05-04 | $11.05 | $11.11 | $11.05 | $11.11 | $11.11 | 4,022 |
| 2023-05-03 | $11.34 | $11.46 | $11.29 | $11.29 | $11.29 | 14,956 |
| 2023-05-02 | $11.31 | $11.31 | $11.16 | $11.23 | $11.23 | 11,411 |
| 2023-05-01 | $11.46 | $11.46 | $11.34 | $11.41 | $11.41 | 7,352 |
| 2023-04-28 | $11.45 | $11.52 | $11.45 | $11.46 | $11.46 | 5,924 |
| 2023-04-27 | $11.47 | $11.53 | $11.40 | $11.45 | $11.45 | 12,288 |
| 2023-04-26 | $11.28 | $11.46 | $11.28 | $11.29 | $11.29 | 22,358 |
| 2023-04-25 | $11.20 | $11.31 | $11.20 | $11.29 | $11.29 | 5,980 |
| 2023-04-24 | $11.64 | $11.64 | $11.30 | $11.32 | $11.32 | 10,121 |
| 2023-04-21 | $11.36 | $11.47 | $11.36 | $11.40 | $11.40 | 6,030 |
| 2023-04-20 | $11.43 | $11.45 | $11.34 | $11.34 | $11.34 | 5,848 |
| 2023-04-19 | $11.30 | $11.39 | $11.24 | $11.27 | $11.27 | 10,724 |
| 2023-04-18 | $11.34 | $11.34 | $11.26 | $11.26 | $11.26 | 5,589 |
| 2023-04-17 | $11.49 | $11.67 | $11.40 | $11.48 | $11.48 | 21,340 |
| 2023-04-14 | $11.86 | $11.97 | $11.70 | $11.79 | $11.79 | 4,023 |
| 2023-04-13 | $11.78 | $11.91 | $11.75 | $11.82 | $11.82 | 8,279 |
| 2023-04-12 | $12.17 | $12.31 | $12.06 | $12.15 | $11.68 | 9,556 |
| 2023-04-11 | $12.11 | $12.11 | $11.99 | $12.00 | $11.54 | 14,107 |
| 2023-04-10 | $12.04 | $12.04 | $11.74 | $11.90 | $11.44 | 5,545 |
| 2023-04-06 | $12.13 | $12.23 | $12.11 | $12.19 | $11.72 | 4,755 |
| 2023-04-05 | $12.51 | $12.59 | $12.26 | $12.31 | $11.84 | 12,493 |
| 2023-04-04 | $12.52 | $12.55 | $12.46 | $12.54 | $12.06 | 10,137 |
| 2023-04-03 | $12.26 | $12.38 | $12.21 | $12.21 | $11.74 | 5,506 |
| 2023-03-31 | $12.26 | $12.29 | $12.05 | $12.05 | $11.59 | 7,597 |
| 2023-03-30 | $12.31 | $12.31 | $12.25 | $12.27 | $11.80 | 12,498 |
| 2023-03-29 | $11.90 | $12.00 | $11.90 | $11.98 | $11.52 | 14,191 |
| 2023-03-28 | $11.93 | $11.94 | $11.82 | $11.94 | $11.48 | 19,806 |
| 2023-03-27 | $11.71 | $11.75 | $11.61 | $11.61 | $11.17 | 18,969 |
| 2023-03-24 | $11.56 | $11.58 | $11.38 | $11.42 | $10.98 | 4,043 |
| 2023-03-23 | $11.82 | $11.87 | $11.69 | $11.69 | $11.24 | 8,300 |
| 2023-03-22 | $11.59 | $11.77 | $11.58 | $11.64 | $11.19 | 23,047 |
| 2023-03-21 | $11.30 | $11.30 | $11.18 | $11.27 | $10.83 | 6,013 |
| 2023-03-20 | $11.32 | $11.32 | $11.21 | $11.28 | $10.85 | 8,166 |
| 2023-03-17 | $11.86 | $11.86 | $11.51 | $11.56 | $11.12 | 8,488 |
| 2023-03-16 | $11.63 | $11.77 | $11.63 | $11.68 | $11.23 | 20,992 |
| 2023-03-15 | $11.68 | $11.68 | $11.57 | $11.61 | $11.17 | 10,601 |
| 2023-03-14 | $12.07 | $12.31 | $12.02 | $12.08 | $11.61 | 7,782 |
| 2023-03-13 | $12.00 | $12.24 | $12.00 | $12.15 | $11.68 | 5,883 |
| 2023-03-10 | $12.38 | $12.38 | $12.38 | $12.38 | $11.90 | 2,727 |
| 2023-03-09 | $12.39 | $12.40 | $12.23 | $12.23 | $11.76 | 12,462 |
| 2023-03-08 | $12.14 | $12.17 | $12.00 | $12.00 | $11.54 | 4,572 |
| 2023-03-07 | $12.65 | $12.65 | $12.39 | $12.41 | $11.93 | 3,034 |
| 2023-03-06 | $12.81 | $12.90 | $12.81 | $12.84 | $12.35 | 4,647 |
| 2023-03-03 | $12.78 | $12.86 | $12.73 | $12.81 | $12.32 | 10,070 |
| 2023-03-02 | $12.61 | $12.66 | $12.57 | $12.62 | $12.13 | 5,872 |
| 2023-03-01 | $12.82 | $12.92 | $12.82 | $12.90 | $12.40 | 7,820 |
| 2023-02-28 | $12.77 | $12.81 | $12.59 | $12.59 | $12.11 | 3,048 |
| 2023-02-27 | $12.63 | $12.70 | $12.52 | $12.52 | $12.04 | 3,595 |
| 2023-02-24 | $12.51 | $12.68 | $12.51 | $12.68 | $12.19 | 2,956 |
| 2023-02-23 | $13.00 | $13.09 | $12.92 | $13.08 | $12.57 | 11,822 |
| 2023-02-22 | $12.92 | $12.92 | $12.81 | $12.81 | $12.32 | 5,906 |
| 2023-02-21 | $12.68 | $12.69 | $12.59 | $12.59 | $12.10 | 2,341 |
| 2023-02-17 | $12.77 | $12.87 | $12.77 | $12.83 | $12.33 | 8,336 |
| 2023-02-16 | $12.66 | $12.73 | $12.62 | $12.62 | $12.14 | 7,480 |
| 2023-02-15 | $12.75 | $12.75 | $12.70 | $12.75 | $12.26 | 5,854 |
| 2023-02-14 | $12.86 | $12.97 | $12.80 | $12.88 | $12.39 | 13,533 |
| 2023-02-13 | $12.91 | $12.99 | $12.87 | $12.90 | $12.40 | 18,916 |
| 2023-02-10 | $12.70 | $12.92 | $12.70 | $12.89 | $12.89 | 8,431 |
| 2023-02-09 | $13.10 | $13.10 | $12.98 | $13.04 | $13.04 | 5,409 |
| 2023-02-08 | $13.01 | $13.09 | $12.95 | $13.02 | $13.02 | 6,322 |
| 2023-02-07 | $13.08 | $13.31 | $13.07 | $13.22 | $13.22 | 8,140 |
| 2023-02-06 | $13.15 | $13.19 | $13.13 | $13.17 | $13.17 | 5,607 |
| 2023-02-03 | $13.49 | $13.49 | $13.33 | $13.34 | $13.34 | 16,210 |
| 2023-02-02 | $14.04 | $14.04 | $13.88 | $13.92 | $13.92 | 22,102 |
| 2023-02-01 | $13.43 | $13.94 | $13.43 | $13.94 | $13.94 | 4,360 |
| 2023-01-31 | $13.05 | $13.05 | $12.95 | $13.01 | $13.01 | 5,430 |
| 2023-01-30 | $13.07 | $13.18 | $13.04 | $13.10 | $13.10 | 15,873 |
| 2023-01-27 | $13.24 | $13.30 | $13.22 | $13.25 | $13.25 | 4,086 |
| 2023-01-26 | $13.21 | $13.93 | $13.13 | $13.27 | $13.27 | 9,283 |
| 2023-01-25 | $12.93 | $13.16 | $12.92 | $13.16 | $13.16 | 24,452 |
| 2023-01-24 | $13.05 | $13.15 | $13.04 | $13.15 | $13.15 | 9,056 |
| 2023-01-23 | $13.07 | $13.10 | $13.01 | $13.05 | $13.05 | 18,990 |
| 2023-01-20 | $12.70 | $12.85 | $12.70 | $12.79 | $12.79 | 3,358 |
| 2023-01-19 | $12.43 | $12.46 | $12.31 | $12.39 | $12.39 | 14,990 |
| 2023-01-18 | $12.73 | $12.87 | $12.44 | $12.44 | $12.44 | 7,870 |
| 2023-01-17 | $12.52 | $12.60 | $12.46 | $12.60 | $12.60 | 17,480 |
| 2023-01-13 | $12.73 | $12.92 | $12.73 | $12.91 | $12.91 | 3,799 |
| 2023-01-12 | $12.76 | $12.82 | $12.68 | $12.82 | $12.82 | 4,937 |
| 2023-01-11 | $12.51 | $12.66 | $12.45 | $12.49 | $12.49 | 5,135 |
| 2023-01-10 | $12.53 | $12.70 | $12.47 | $12.70 | $12.70 | 6,641 |
| 2023-01-09 | $12.78 | $12.78 | $12.72 | $12.75 | $12.75 | 8,212 |
| 2023-01-06 | $12.56 | $12.56 | $12.21 | $12.38 | $12.38 | 6,500 |
| 2023-01-05 | $12.45 | $12.90 | $12.40 | $12.60 | $12.60 | 11,342 |
| 2023-01-04 | $12.63 | $13.03 | $12.63 | $13.00 | $13.00 | 84,063 |
| 2023-01-03 | $12.65 | $12.66 | $12.52 | $12.65 | $12.65 | 11,079 |
| 2022-12-30 | $12.49 | $12.49 | $12.33 | $12.33 | $12.33 | 9,565 |
| 2022-12-29 | $12.51 | $12.56 | $12.34 | $12.54 | $12.54 | 6,179 |
| 2022-12-28 | $12.39 | $12.44 | $11.91 | $12.37 | $12.37 | 7,755 |
| 2022-12-27 | $12.30 | $12.60 | $12.30 | $12.60 | $12.60 | 9,506 |
| 2022-12-23 | $12.56 | $12.63 | $11.83 | $11.83 | $11.83 | 6,709 |
| 2022-12-22 | $12.37 | $12.37 | $12.17 | $12.25 | $12.25 | 17,515 |
| 2022-12-21 | $12.97 | $12.97 | $12.38 | $12.44 | $12.44 | 11,844 |
| 2022-12-20 | $12.28 | $12.51 | $12.14 | $12.30 | $12.30 | 49,500 |
| 2022-12-19 | $12.39 | $12.39 | $12.24 | $12.28 | $12.28 | 12,077 |
| 2022-12-16 | $11.52 | $11.68 | $11.46 | $11.47 | $11.47 | 6,901 |
| 2022-12-15 | $11.79 | $11.79 | $11.68 | $11.73 | $11.73 | 7,277 |
| 2022-12-14 | $12.16 | $12.39 | $12.03 | $12.16 | $12.16 | 14,544 |
| 2022-12-13 | $12.07 | $12.28 | $12.03 | $12.06 | $12.06 | 37,234 |
| 2022-12-12 | $11.87 | $11.98 | $11.76 | $11.79 | $11.79 | 14,103 |
| 2022-12-09 | $12.24 | $12.24 | $12.10 | $12.10 | $12.10 | 10,480 |
| 2022-12-08 | $12.32 | $12.44 | $12.13 | $12.29 | $12.29 | 2,871 |
| 2022-12-07 | $12.68 | $12.68 | $12.39 | $12.59 | $12.59 | 6,817 |
| 2022-12-06 | $12.67 | $12.67 | $12.46 | $12.55 | $12.55 | 9,027 |
| 2022-12-05 | $12.32 | $12.32 | $12.01 | $12.12 | $12.12 | 3,869 |
| 2022-12-02 | $11.78 | $12.05 | $11.78 | $12.05 | $12.05 | 6,633 |
| 2022-12-01 | $11.73 | $11.89 | $11.72 | $11.89 | $11.89 | 12,986 |
| 2022-11-30 | $13.50 | $13.53 | $13.21 | $13.21 | $13.21 | 21,598 |
| 2022-11-29 | $13.27 | $13.33 | $13.27 | $13.33 | $13.33 | 1,234 |
| 2022-11-28 | $13.43 | $13.43 | $13.34 | $13.34 | $13.34 | 6,785 |
| 2022-11-25 | $13.28 | $13.47 | $13.28 | $13.38 | $13.38 | 6,868 |
| 2022-11-23 | $13.26 | $13.74 | $13.26 | $13.49 | $13.49 | 3,764 |
| 2022-11-22 | $13.14 | $13.27 | $13.14 | $13.27 | $13.27 | 7,045 |
| 2022-11-21 | $12.77 | $13.16 | $12.77 | $13.16 | $13.16 | 19,107 |
| 2022-11-18 | $13.05 | $13.05 | $12.82 | $13.05 | $13.05 | 3,929 |
| 2022-11-17 | $12.46 | $12.70 | $12.45 | $12.70 | $12.70 | 7,844 |
| 2022-11-16 | $12.64 | $13.03 | $12.50 | $12.73 | $12.73 | 13,122 |
| 2022-11-15 | $12.96 | $13.08 | $12.48 | $12.67 | $12.67 | 6,141 |
| 2022-11-14 | $12.92 | $13.12 | $12.92 | $13.04 | $13.04 | 7,657 |
| 2022-11-11 | $12.98 | $13.05 | $12.95 | $12.95 | $12.95 | 5,795 |
| 2022-11-10 | $13.02 | $13.09 | $12.21 | $13.04 | $13.04 | 12,352 |
| 2022-11-09 | $12.43 | $12.56 | $12.32 | $12.32 | $12.32 | 7,822 |
| 2022-11-08 | $12.50 | $12.64 | $12.44 | $12.48 | $12.48 | 17,660 |
| 2022-11-07 | $12.45 | $12.60 | $12.45 | $12.59 | $12.59 | 8,396 |
| 2022-11-04 | $12.24 | $12.31 | $12.05 | $12.31 | $12.31 | 11,593 |
| 2022-11-03 | $11.64 | $11.83 | $11.46 | $11.83 | $11.83 | 11,538 |
| 2022-11-02 | $11.93 | $12.11 | $11.79 | $11.85 | $11.85 | 12,867 |
| 2022-11-01 | $12.03 | $12.07 | $11.85 | $11.91 | $11.91 | 11,196 |
| 2022-10-31 | $11.87 | $12.14 | $11.53 | $12.14 | $12.14 | 6,735 |
| 2022-10-28 | $12.28 | $12.59 | $12.15 | $12.43 | $12.43 | 16,524 |
| 2022-10-27 | $12.85 | $12.85 | $12.55 | $12.72 | $12.72 | 8,042 |
| 2022-10-26 | $12.14 | $12.83 | $12.14 | $12.45 | $12.45 | 19,431 |
| 2022-10-25 | $12.02 | $12.21 | $11.63 | $11.87 | $11.87 | 10,337 |
| 2022-10-24 | $11.28 | $11.56 | $11.27 | $11.31 | $11.31 | 15,997 |
| 2022-10-21 | $11.34 | $11.86 | $10.83 | $11.45 | $11.45 | 8,500 |
| 2022-10-20 | $11.37 | $11.44 | $11.18 | $11.44 | $11.44 | 12,405 |
| 2022-10-19 | $11.53 | $11.57 | $11.34 | $11.34 | $11.34 | 13,955 |
| 2022-10-18 | $11.27 | $11.31 | $11.06 | $11.14 | $11.14 | 22,759 |
| 2022-10-17 | $11.20 | $11.40 | $11.20 | $11.34 | $11.34 | 8,914 |
| 2022-10-14 | $11.07 | $11.07 | $10.81 | $10.83 | $10.83 | 8,130 |
| 2022-10-13 | $10.71 | $11.09 | $10.71 | $11.04 | $11.04 | 28,500 |
| 2022-10-12 | $10.70 | $10.76 | $10.69 | $10.69 | $10.69 | 21,689 |
| 2022-10-11 | $10.79 | $11.02 | $10.48 | $10.82 | $10.82 | 32,228 |
| 2022-10-10 | $10.92 | $10.96 | $10.76 | $10.96 | $10.96 | 13,882 |
| 2022-10-07 | $10.91 | $11.19 | $10.80 | $11.17 | $11.17 | 14,072 |
| 2022-10-06 | $10.92 | $10.94 | $10.82 | $10.89 | $10.89 | 10,057 |
| 2022-10-05 | $10.99 | $11.19 | $10.99 | $11.19 | $11.19 | 16,172 |
| 2022-10-04 | $11.22 | $11.30 | $11.07 | $11.26 | $11.26 | 34,667 |
| 2022-10-03 | $11.07 | $11.37 | $11.05 | $11.05 | $11.05 | 15,273 |
| 2022-09-30 | $11.25 | $11.25 | $10.94 | $10.94 | $10.94 | 14,701 |
| 2022-09-29 | $11.08 | $11.41 | $10.53 | $11.08 | $11.08 | 17,369 |
| 2022-09-28 | $11.12 | $11.44 | $11.12 | $11.44 | $11.44 | 27,625 |
| 2022-09-27 | $11.31 | $11.36 | $11.14 | $11.23 | $11.23 | 24,537 |
| 2022-09-26 | $10.96 | $11.25 | $10.95 | $10.99 | $10.99 | 7,091 |
| 2022-09-23 | $11.39 | $11.65 | $11.29 | $11.46 | $11.46 | 8,740 |
| 2022-09-22 | $11.73 | $12.02 | $11.73 | $12.02 | $12.02 | 6,751 |
| 2022-09-21 | $11.89 | $12.13 | $11.74 | $12.06 | $12.06 | 14,301 |
| 2022-09-20 | $11.72 | $12.02 | $11.72 | $12.02 | $12.02 | 12,706 |
| 2022-09-19 | $11.43 | $11.80 | $11.43 | $11.80 | $11.80 | 13,893 |
| 2022-09-16 | $11.90 | $11.96 | $11.81 | $11.96 | $11.96 | 5,520 |
| 2022-09-15 | $12.22 | $12.43 | $12.06 | $12.06 | $12.06 | 13,221 |
| 2022-09-14 | $12.06 | $12.28 | $12.06 | $12.28 | $12.28 | 6,603 |
| 2022-09-13 | $12.20 | $12.32 | $11.81 | $12.21 | $12.21 | 30,612 |
| 2022-09-12 | $12.49 | $12.58 | $12.32 | $12.51 | $12.51 | 10,846 |
| 2022-09-09 | $12.21 | $12.39 | $12.19 | $12.20 | $12.20 | 21,797 |
| 2022-09-08 | $11.94 | $12.45 | $11.80 | $11.87 | $11.87 | 11,376 |
| 2022-09-07 | $11.60 | $11.87 | $11.60 | $11.87 | $11.87 | 175,279 |
| 2022-09-06 | $11.98 | $12.03 | $11.80 | $11.80 | $11.80 | 38,567 |
| 2022-09-02 | $11.86 | $11.99 | $11.68 | $11.75 | $11.75 | 9,098 |
| 2022-09-01 | $11.78 | $11.78 | $11.65 | $11.65 | $11.65 | 14,237 |
| 2022-08-31 | $12.27 | $12.47 | $12.16 | $12.21 | $11.84 | 9,950 |
| 2022-08-30 | $12.82 | $12.82 | $12.54 | $12.54 | $12.16 | 4,695 |
| 2022-08-29 | $12.86 | $13.00 | $12.86 | $12.95 | $12.55 | 11,450 |
| 2022-08-26 | $13.27 | $13.62 | $13.25 | $13.43 | $13.02 | 4,603 |
| 2022-08-25 | $12.77 | $13.18 | $12.77 | $13.04 | $12.64 | 8,558 |
| 2022-08-24 | $12.46 | $12.90 | $12.46 | $12.56 | $12.18 | 5,093 |
| 2022-08-23 | $12.70 | $12.75 | $12.57 | $12.67 | $12.28 | 10,421 |
| 2022-08-22 | $12.50 | $12.62 | $12.50 | $12.59 | $12.21 | 4,264 |
| 2022-08-19 | $12.80 | $12.80 | $12.69 | $12.69 | $12.30 | 4,451 |
| 2022-08-18 | $13.36 | $13.36 | $13.23 | $13.30 | $12.89 | 43,161 |
| 2022-08-17 | $13.25 | $13.72 | $13.25 | $13.26 | $12.85 | 93,966 |
| 2022-08-16 | $13.56 | $13.60 | $13.53 | $13.60 | $13.18 | 12,765 |
| 2022-08-15 | $13.43 | $13.46 | $13.29 | $13.34 | $12.93 | 3,584 |
| 2022-08-12 | $13.43 | $13.55 | $13.32 | $13.55 | $13.14 | 11,646 |
| 2022-08-11 | $13.55 | $13.55 | $13.38 | $13.38 | $12.97 | 7,027 |
| 2022-08-10 | $13.28 | $13.41 | $13.28 | $13.40 | $12.99 | 4,832 |
| 2022-08-09 | $13.03 | $13.16 | $13.00 | $13.01 | $12.61 | 8,150 |
| 2022-08-08 | $13.09 | $13.16 | $13.00 | $13.00 | $12.60 | 6,326 |
| 2022-08-05 | $12.85 | $13.04 | $12.85 | $13.00 | $12.60 | 4,115 |
| 2022-08-04 | $12.75 | $12.89 | $12.68 | $12.84 | $12.45 | 5,007 |
| 2022-08-03 | $12.88 | $13.08 | $12.88 | $13.08 | $12.68 | 10,781 |
| 2022-08-02 | $12.74 | $13.05 | $12.71 | $12.71 | $12.32 | 18,421 |
| 2022-08-01 | $13.08 | $13.29 | $13.08 | $13.29 | $12.88 | 36,532 |
| 2022-07-29 | $13.08 | $13.10 | $13.03 | $13.10 | $12.69 | 2,236 |
| 2022-07-28 | $12.90 | $13.17 | $12.90 | $13.11 | $12.71 | 14,605 |
| 2022-07-27 | $13.00 | $13.00 | $12.62 | $12.86 | $12.46 | 9,590 |
| 2022-07-26 | $12.52 | $12.57 | $12.50 | $12.54 | $12.16 | 9,458 |
| 2022-07-25 | $12.71 | $12.71 | $12.56 | $12.58 | $12.20 | 3,513 |
| 2022-07-22 | $12.65 | $12.94 | $12.65 | $12.89 | $12.50 | 1,299 |
| 2022-07-21 | $12.73 | $12.82 | $12.61 | $12.73 | $12.34 | 11,174 |
| 2022-07-20 | $12.15 | $12.29 | $12.15 | $12.28 | $11.90 | 7,870 |
| 2022-07-19 | $12.33 | $12.42 | $12.22 | $12.26 | $11.89 | 13,596 |
| 2022-07-18 | $12.03 | $12.15 | $11.93 | $11.98 | $11.62 | 4,824 |
| 2022-07-15 | $11.91 | $12.03 | $11.91 | $11.95 | $11.58 | 10,290 |
| 2022-07-14 | $11.68 | $11.87 | $11.52 | $11.87 | $11.51 | 7,918 |
| 2022-07-13 | $11.94 | $12.15 | $11.94 | $12.10 | $11.73 | 5,910 |
| 2022-07-12 | $12.19 | $12.36 | $12.11 | $12.11 | $11.74 | 14,432 |
| 2022-07-11 | $12.36 | $12.36 | $12.00 | $12.02 | $11.65 | 6,656 |
| 2022-07-08 | $12.36 | $12.61 | $12.21 | $12.27 | $11.89 | 3,941 |
| 2022-07-07 | $12.48 | $12.61 | $12.47 | $12.57 | $12.19 | 19,070 |
| 2022-07-06 | $12.20 | $12.53 | $12.06 | $12.06 | $11.69 | 9,939 |
| 2022-07-05 | $12.25 | $12.44 | $12.25 | $12.44 | $12.06 | 15,584 |
| 2022-07-01 | $12.58 | $12.69 | $12.53 | $12.69 | $12.30 | 10,583 |
| 2022-06-30 | $12.75 | $13.01 | $12.75 | $13.01 | $12.61 | 8,273 |
| 2022-06-29 | $13.27 | $13.49 | $13.11 | $13.49 | $13.08 | 17,259 |
| 2022-06-28 | $13.51 | $13.86 | $13.47 | $13.71 | $13.29 | 6,512 |
| 2022-06-27 | $13.87 | $14.01 | $13.80 | $14.01 | $13.58 | 4,685 |
| 2022-06-24 | $14.14 | $14.35 | $14.06 | $14.19 | $13.76 | 7,326 |
| 2022-06-23 | $13.79 | $14.18 | $13.72 | $13.85 | $13.43 | 16,947 |
| 2022-06-22 | $13.81 | $14.15 | $13.81 | $13.98 | $13.55 | 18,285 |
| 2022-06-21 | $14.15 | $14.18 | $13.94 | $14.05 | $13.62 | 14,068 |
| 2022-06-17 | $13.29 | $13.29 | $12.29 | $12.80 | $12.41 | 3,727 |
| 2022-06-16 | $13.42 | $13.42 | $13.13 | $13.41 | $13.00 | 11,975 |
| 2022-06-15 | $13.36 | $13.79 | $13.36 | $13.49 | $13.08 | 11,144 |
| 2022-06-14 | $13.21 | $13.28 | $13.16 | $13.16 | $12.76 | 19,491 |
| 2022-06-13 | $13.19 | $13.42 | $13.19 | $13.26 | $12.85 | 5,186 |
| 2022-06-10 | $13.51 | $13.78 | $13.51 | $13.67 | $13.25 | 22,387 |
| 2022-06-09 | $14.25 | $14.25 | $13.85 | $13.85 | $13.43 | 17,923 |
| 2022-06-08 | $14.29 | $14.42 | $14.29 | $14.33 | $13.89 | 7,795 |
| 2022-06-07 | $14.24 | $14.39 | $14.24 | $14.38 | $13.94 | 2,716 |
| 2022-06-06 | $14.54 | $14.55 | $14.48 | $14.53 | $14.09 | 1,645 |
| 2022-06-03 | $14.74 | $14.79 | $14.63 | $14.79 | $14.34 | 3,845 |
| 2022-06-02 | $14.70 | $14.87 | $14.68 | $14.75 | $14.29 | 2,553 |
| 2022-06-01 | $14.79 | $15.08 | $14.59 | $14.61 | $14.16 | 8,940 |
| 2022-05-31 | $15.35 | $15.49 | $15.10 | $15.17 | $14.71 | 4,910 |
| 2022-05-27 | $14.22 | $14.31 | $14.20 | $14.27 | $13.83 | 8,854 |
| 2022-05-26 | $13.83 | $14.00 | $13.53 | $13.61 | $13.19 | 13,702 |
| 2022-05-25 | $13.24 | $13.39 | $13.20 | $13.39 | $12.98 | 14,860 |
| 2022-05-24 | $13.56 | $13.62 | $13.36 | $13.60 | $13.18 | 7,139 |
| 2022-05-23 | $13.70 | $13.70 | $13.46 | $13.53 | $13.12 | 16,089 |
| 2022-05-20 | $13.32 | $13.32 | $13.08 | $13.17 | $12.76 | 5,323 |
| 2022-05-19 | $13.04 | $13.26 | $13.04 | $13.24 | $12.83 | 6,019 |
| 2022-05-18 | $13.38 | $13.38 | $13.02 | $13.02 | $12.62 | 17,447 |
| 2022-05-17 | $13.20 | $13.30 | $13.18 | $13.27 | $12.86 | 6,402 |
| 2022-05-16 | $13.09 | $13.26 | $13.09 | $13.19 | $12.79 | 3,697 |
| 2022-05-13 | $12.86 | $12.93 | $12.66 | $12.91 | $12.52 | 4,559 |
| 2022-05-12 | $13.15 | $13.15 | $12.78 | $12.89 | $12.49 | 4,259 |
| 2022-05-11 | $12.52 | $13.05 | $12.52 | $12.83 | $12.44 | 9,447 |
| 2022-05-10 | $13.08 | $13.08 | $12.87 | $13.06 | $12.66 | 15,704 |
| 2022-05-09 | $12.66 | $12.71 | $12.55 | $12.56 | $12.18 | 6,004 |
| 2022-05-06 | $12.81 | $12.93 | $12.81 | $12.90 | $12.51 | 7,810 |
| 2022-05-05 | $13.75 | $13.75 | $13.24 | $13.37 | $12.96 | 39,438 |
| 2022-05-04 | $13.63 | $14.14 | $13.51 | $14.14 | $13.71 | 4,753 |
| 2022-05-03 | $13.88 | $14.04 | $13.73 | $13.98 | $13.55 | 19,661 |
| 2022-05-02 | $13.83 | $14.54 | $13.63 | $13.64 | $13.22 | 11,507 |
| 2022-04-29 | $14.04 | $14.11 | $13.97 | $14.06 | $13.63 | 14,021 |
| 2022-04-28 | $13.89 | $13.98 | $13.86 | $13.98 | $13.55 | 4,936 |
| 2022-04-27 | $13.57 | $13.94 | $13.57 | $13.68 | $13.26 | 8,268 |
| 2022-04-26 | $13.82 | $13.97 | $13.64 | $13.64 | $13.22 | 5,241 |
| 2022-04-25 | $13.81 | $14.05 | $13.64 | $14.05 | $13.62 | 2,912 |
| 2022-04-22 | $14.18 | $14.28 | $14.18 | $14.28 | $13.84 | 3,232 |
| 2022-04-21 | $14.52 | $14.55 | $14.24 | $14.26 | $13.82 | 4,411 |
| 2022-04-20 | $14.70 | $14.76 | $14.61 | $14.74 | $14.29 | 10,016 |
| 2022-04-19 | $15.01 | $15.11 | $14.87 | $15.07 | $14.61 | 9,637 |
| 2022-04-18 | $14.77 | $14.91 | $14.70 | $14.78 | $14.33 | 10,821 |
| 2022-04-14 | $14.85 | $14.98 | $14.84 | $14.87 | $14.41 | 12,563 |
| 2022-04-13 | $14.93 | $15.04 | $14.92 | $15.03 | $14.57 | 13,013 |
| 2022-04-12 | $15.25 | $15.25 | $15.08 | $15.08 | $14.61 | 7,341 |
| 2022-04-11 | $15.17 | $15.30 | $15.17 | $15.28 | $14.81 | 7,547 |
| 2022-04-08 | $15.09 | $15.20 | $15.05 | $15.10 | $14.64 | 14,924 |
| 2022-04-07 | $15.26 | $15.44 | $15.25 | $15.44 | $14.97 | 3,829 |
| 2022-04-06 | $16.18 | $16.48 | $15.96 | $16.22 | $15.21 | 8,377 |
| 2022-04-05 | $15.60 | $15.60 | $15.48 | $15.50 | $14.54 | 3,123 |
| 2022-04-04 | $15.93 | $15.93 | $15.81 | $15.93 | $14.94 | 13,980 |
| 2022-04-01 | $16.16 | $16.23 | $16.04 | $16.23 | $15.22 | 9,258 |
| 2022-03-31 | $15.90 | $15.99 | $15.83 | $15.91 | $14.92 | 5,971 |
| 2022-03-30 | $16.29 | $16.39 | $16.17 | $16.22 | $15.21 | 14,936 |
| 2022-03-29 | $16.95 | $16.95 | $16.42 | $16.55 | $15.53 | 6,363 |
| 2022-03-28 | $16.10 | $16.29 | $16.09 | $16.22 | $15.21 | 8,430 |
| 2022-03-25 | $16.08 | $16.22 | $15.99 | $16.14 | $15.14 | 11,343 |
| 2022-03-24 | $16.01 | $16.01 | $15.79 | $15.84 | $14.86 | 3,917 |
| 2022-03-23 | $15.94 | $15.94 | $15.62 | $15.77 | $14.79 | 5,523 |
| 2022-03-22 | $15.72 | $15.83 | $15.72 | $15.80 | $14.82 | 4,292 |
| 2022-03-21 | $15.20 | $15.26 | $15.06 | $15.22 | $14.28 | 234,175 |
| 2022-03-18 | $15.25 | $15.37 | $15.16 | $15.22 | $14.28 | 234,175 |
| 2022-03-17 | $15.45 | $15.52 | $15.31 | $15.38 | $14.43 | 32,640 |
| 2022-03-16 | $15.00 | $15.66 | $14.98 | $15.66 | $14.69 | 20,021 |
| 2022-03-15 | $14.66 | $14.66 | $14.43 | $14.62 | $13.71 | 9,447 |
| 2022-03-14 | $14.74 | $14.79 | $14.63 | $14.70 | $13.79 | 5,008 |
| 2022-03-11 | $14.77 | $14.77 | $14.51 | $14.74 | $13.83 | 13,870 |
| 2022-03-10 | $14.56 | $14.68 | $14.36 | $14.36 | $13.47 | 7,999 |
| 2022-03-09 | $14.46 | $14.60 | $14.31 | $14.60 | $13.69 | 7,015 |
| 2022-03-08 | $13.47 | $13.65 | $13.47 | $13.59 | $12.75 | 14,722 |
| 2022-03-07 | $13.34 | $13.39 | $13.26 | $13.30 | $12.48 | 3,620 |
| 2022-03-04 | $14.25 | $14.26 | $14.02 | $14.22 | $13.33 | 8,634 |
| 2022-03-03 | $14.90 | $14.92 | $14.76 | $14.80 | $13.88 | 5,075 |
| 2022-03-02 | $14.26 | $14.67 | $14.16 | $14.24 | $13.36 | 47,869 |
| 2022-03-01 | $14.39 | $14.46 | $14.17 | $14.27 | $13.38 | 23,189 |
| 2022-02-28 | $14.16 | $14.53 | $14.16 | $14.33 | $13.44 | 24,271 |
| 2022-02-25 | $14.35 | $14.44 | $14.21 | $14.44 | $13.54 | 7,606 |
| 2022-02-24 | $13.35 | $14.09 | $13.35 | $14.09 | $13.22 | 19,583 |
| 2022-02-23 | $14.16 | $14.16 | $14.05 | $14.06 | $13.18 | 5,195 |
| 2022-02-22 | $13.99 | $14.09 | $13.87 | $13.94 | $13.08 | 12,045 |
| 2022-02-18 | $14.23 | $14.25 | $14.10 | $14.20 | $13.32 | 8,164 |
| 2022-02-17 | $14.47 | $14.47 | $14.39 | $14.44 | $13.54 | 4,477 |
| 2022-02-16 | $14.26 | $14.58 | $14.26 | $14.54 | $13.64 | 5,222 |
| 2022-02-15 | $14.08 | $14.23 | $14.07 | $14.22 | $13.34 | 13,525 |
| 2022-02-14 | $13.65 | $13.72 | $13.65 | $13.66 | $12.81 | 8,742 |
| 2022-02-11 | $13.72 | $13.73 | $13.40 | $13.40 | $12.57 | 10,567 |
| 2022-02-10 | $13.64 | $13.74 | $13.55 | $13.55 | $12.71 | 7,121 |
| 2022-02-09 | $13.08 | $13.31 | $13.08 | $13.29 | $12.47 | 4,944 |
| 2022-02-08 | $13.08 | $13.19 | $13.07 | $13.15 | $12.33 | 11,674 |
| 2022-02-07 | $12.74 | $12.81 | $12.70 | $12.75 | $11.96 | 12,057 |
| 2022-02-04 | $12.67 | $12.73 | $12.65 | $12.71 | $11.92 | 10,091 |
| 2022-02-03 | $12.73 | $12.87 | $12.73 | $12.84 | $12.04 | 9,550 |
| 2022-02-02 | $12.67 | $12.69 | $12.64 | $12.69 | $11.90 | 6,931 |
| 2022-02-01 | $12.67 | $12.69 | $12.59 | $12.69 | $11.90 | 6,011 |
| 2022-01-31 | $12.38 | $12.58 | $12.38 | $12.58 | $11.80 | 11,715 |
| 2022-01-28 | $12.11 | $12.23 | $12.11 | $12.20 | $11.44 | 7,191 |
| 2022-01-27 | $12.30 | $12.30 | $12.04 | $12.04 | $11.29 | 7,411 |
| 2022-01-26 | $12.01 | $12.12 | $11.77 | $11.87 | $11.13 | 16,446 |
| 2022-01-25 | $11.81 | $11.96 | $11.81 | $11.88 | $11.14 | 6,636 |
| 2022-01-24 | $11.60 | $11.74 | $11.42 | $11.59 | $10.87 | 26,338 |
| 2022-01-21 | $12.06 | $12.09 | $12.01 | $12.03 | $11.28 | 19,003 |
| 2022-01-20 | $12.08 | $12.08 | $11.92 | $11.92 | $11.18 | 9,774 |
| 2022-01-19 | $11.91 | $12.05 | $11.91 | $11.94 | $11.20 | 19,964 |
| 2022-01-18 | $11.78 | $11.93 | $11.68 | $11.81 | $11.08 | 20,258 |
| 2022-01-14 | $12.18 | $12.22 | $12.14 | $12.21 | $11.46 | 9,443 |
| 2022-01-13 | $12.18 | $12.22 | $12.13 | $12.16 | $11.41 | 10,948 |
| 2022-01-12 | $12.05 | $12.26 | $12.05 | $12.26 | $11.50 | 23,916 |
| 2022-01-11 | $11.90 | $12.02 | $11.90 | $11.99 | $11.25 | 9,974 |
| 2022-01-10 | $12.06 | $12.15 | $11.99 | $12.10 | $11.35 | 19,285 |
| 2022-01-07 | $11.77 | $11.96 | $11.77 | $11.95 | $11.21 | 3,224 |
| 2022-01-06 | $11.76 | $11.88 | $11.69 | $11.88 | $11.14 | 5,442 |
| 2022-01-05 | $11.21 | $11.81 | $11.21 | $11.53 | $10.82 | 7,008 |
| 2022-01-04 | $11.20 | $11.27 | $11.20 | $11.22 | $10.52 | 5,955 |
| 2022-01-03 | $10.89 | $11.31 | $10.89 | $11.30 | $10.60 | 5,446 |
| 2021-12-31 | $11.20 | $11.20 | $10.88 | $10.90 | $10.22 | 6,229 |
| 2021-12-30 | $10.95 | $11.10 | $10.95 | $11.08 | $10.39 | 7,278 |
| 2021-12-29 | $10.89 | $10.99 | $10.88 | $10.99 | $10.31 | 5,297 |
| 2021-12-28 | $10.97 | $11.01 | $10.96 | $11.01 | $10.33 | 7,961 |
| 2021-12-27 | $11.07 | $11.32 | $11.00 | $11.00 | $10.32 | 12,677 |
| 2021-12-23 | $10.54 | $11.07 | $10.54 | $11.05 | $10.37 | 41,699 |
| 2021-12-22 | $10.89 | $11.02 | $10.81 | $11.02 | $10.34 | 8,241 |
| 2021-12-21 | $10.77 | $10.85 | $10.70 | $10.85 | $10.18 | 25,632 |
| 2021-12-20 | $10.61 | $10.70 | $10.57 | $10.66 | $10.00 | 16,281 |
| 2021-12-17 | $10.92 | $10.92 | $10.69 | $10.74 | $10.07 | 60,280 |
| 2021-12-16 | $10.79 | $10.88 | $10.73 | $10.77 | $10.10 | 16,178 |
| 2021-12-15 | $10.59 | $10.81 | $10.52 | $10.76 | $10.09 | 10,567 |
| 2021-12-14 | $10.09 | $10.41 | $10.09 | $10.38 | $9.74 | 14,378 |
| 2021-12-13 | $10.12 | $10.43 | $10.12 | $10.31 | $9.67 | 15,559 |
| 2021-12-10 | $10.32 | $10.57 | $10.32 | $10.47 | $9.82 | 267,075 |
| 2021-12-09 | $10.52 | $10.97 | $10.52 | $10.94 | $10.26 | 22,716 |
| 2021-12-08 | $10.79 | $11.01 | $10.79 | $10.93 | $10.25 | 16,465 |
| 2021-12-07 | $10.77 | $10.89 | $10.77 | $10.84 | $10.17 | 21,751 |
| 2021-12-06 | $10.88 | $10.90 | $10.82 | $10.82 | $10.15 | 14,659 |
| 2021-12-03 | $10.39 | $10.44 | $10.29 | $10.29 | $9.65 | 7,904 |
| 2021-12-02 | $10.55 | $10.63 | $10.47 | $10.48 | $9.83 | 17,579 |
| 2021-12-01 | $10.61 | $10.64 | $10.18 | $10.18 | $9.55 | 24,484 |
| 2021-11-30 | $10.29 | $10.48 | $10.21 | $10.40 | $9.75 | 29,653 |
| 2021-11-29 | $10.35 | $10.35 | $9.94 | $9.96 | $9.34 | 10,978 |
| 2021-11-26 | $9.71 | $9.71 | $9.29 | $9.33 | $8.75 | 6,624 |
| 2021-11-24 | $10.14 | $10.18 | $10.09 | $10.11 | $9.49 | 7,296 |
| 2021-11-23 | $10.39 | $10.39 | $10.33 | $10.39 | $9.75 | 7,699 |
| 2021-11-22 | $10.27 | $10.31 | $10.15 | $10.23 | $9.60 | 5,224 |
| 2021-11-19 | $9.98 | $10.23 | $9.98 | $10.17 | $9.54 | 3,516 |
| 2021-11-18 | $10.45 | $10.49 | $10.42 | $10.42 | $9.77 | 6,212 |
| 2021-11-17 | $10.59 | $10.61 | $10.48 | $10.54 | $9.89 | 14,860 |
| 2021-11-16 | $10.54 | $10.54 | $10.42 | $10.50 | $9.85 | 8,452 |
| 2021-11-15 | $10.65 | $10.65 | $10.58 | $10.61 | $9.95 | 4,468 |
| 2021-11-12 | $10.88 | $10.88 | $10.59 | $10.64 | $9.98 | 4,508 |
| 2021-11-11 | $10.82 | $10.95 | $10.79 | $10.79 | $10.12 | 10,754 |
| 2021-11-10 | $10.74 | $10.74 | $10.50 | $10.50 | $9.84 | 6,030 |
| 2021-11-09 | $11.06 | $11.17 | $11.06 | $11.17 | $10.48 | 11,380 |
| 2021-11-08 | $11.01 | $11.45 | $10.89 | $11.41 | $10.70 | 4,912 |
| 2021-11-05 | $11.31 | $11.48 | $11.31 | $11.48 | $10.77 | 6,751 |
| 2021-11-04 | $11.24 | $11.72 | $11.24 | $11.60 | $10.88 | 7,107 |
| 2021-11-03 | $11.43 | $11.74 | $11.34 | $11.58 | $10.86 | 33,653 |
| 2021-11-02 | $11.27 | $11.71 | $11.27 | $11.48 | $10.77 | 3,964 |
| 2021-11-01 | $11.07 | $11.60 | $11.07 | $11.48 | $10.77 | 3,964 |
| 2021-10-29 | $11.39 | $11.45 | $11.33 | $11.37 | $10.66 | 5,112 |
| 2021-10-28 | $11.47 | $11.48 | $11.39 | $11.46 | $10.75 | 8,710 |
| 2021-10-27 | $11.54 | $11.57 | $11.54 | $11.57 | $10.85 | 1,756 |
| 2021-10-26 | $11.47 | $11.69 | $11.47 | $11.62 | $10.90 | 4,006 |
| 2021-10-25 | $11.87 | $11.89 | $11.78 | $11.89 | $11.15 | 2,464 |
| 2021-10-22 | $11.76 | $11.76 | $11.68 | $11.72 | $10.99 | 6,687 |
| 2021-10-21 | $12.01 | $12.01 | $11.89 | $11.95 | $11.21 | 3,726 |
| 2021-10-20 | $12.25 | $12.51 | $12.25 | $12.51 | $11.73 | 2,795 |
| 2021-10-19 | $12.19 | $12.28 | $12.13 | $12.26 | $11.50 | 6,141 |
| 2021-10-18 | $12.11 | $12.19 | $12.11 | $12.15 | $11.39 | 2,611 |
| 2021-10-15 | $12.01 | $12.01 | $11.84 | $11.98 | $11.24 | 6,468 |
| 2021-10-14 | $11.79 | $11.79 | $11.77 | $11.78 | $11.05 | 6,324 |
| 2021-10-13 | $11.73 | $11.94 | $11.73 | $11.88 | $11.14 | 10,065 |
| 2021-10-12 | $11.10 | $11.65 | $11.10 | $11.65 | $10.93 | 1,553 |
| 2021-10-11 | $11.27 | $11.28 | $11.17 | $11.25 | $10.55 | 1,807 |
| 2021-10-08 | $11.36 | $11.36 | $11.21 | $11.29 | $10.59 | 12,176 |
| 2021-10-07 | $11.48 | $11.57 | $11.43 | $11.48 | $10.76 | 2,745 |
| 2021-10-06 | $11.42 | $11.74 | $11.42 | $11.74 | $11.01 | 10,886 |
| 2021-10-05 | $11.41 | $11.57 | $11.41 | $11.57 | $10.85 | 17,114 |
| 2021-10-04 | $11.47 | $11.52 | $11.47 | $11.52 | $10.80 | 3,718 |
| 2021-10-01 | $11.34 | $11.74 | $11.34 | $11.73 | $11.00 | 6,288 |
| 2021-09-30 | $11.36 | $11.63 | $11.36 | $11.45 | $10.74 | 3,655 |
| 2021-09-29 | $11.29 | $11.54 | $11.02 | $11.27 | $10.57 | 11,990 |
| 2021-09-28 | $11.28 | $11.28 | $10.80 | $11.10 | $10.41 | 2,962 |
| 2021-09-27 | $11.10 | $11.38 | $11.10 | $11.27 | $10.57 | 4,460 |
| 2021-09-24 | $11.46 | $11.48 | $11.16 | $11.18 | $10.49 | 14,958 |
| 2021-09-23 | $11.69 | $11.75 | $11.60 | $11.73 | $11.00 | 11,447 |
| 2021-09-22 | $11.11 | $11.61 | $11.11 | $11.50 | $10.79 | 19,241 |
| 2021-09-21 | $11.14 | $11.33 | $11.11 | $11.17 | $10.48 | 14,719 |
| 2021-09-20 | $11.35 | $11.35 | $11.15 | $11.20 | $10.51 | 6,409 |
| 2021-09-17 | $11.66 | $11.66 | $11.31 | $11.43 | $10.72 | 13,050 |
| 2021-09-16 | $11.65 | $11.83 | $11.60 | $11.79 | $11.06 | 8,983 |
| 2021-09-15 | $12.35 | $12.63 | $12.35 | $12.63 | $11.56 | 10,124 |
| 2021-09-14 | $12.44 | $12.56 | $12.41 | $12.56 | $11.50 | 21,541 |
| 2021-09-13 | $12.47 | $12.56 | $12.40 | $12.56 | $11.50 | 4,172 |
| 2021-09-10 | $12.07 | $12.53 | $12.07 | $12.22 | $11.19 | 2,342 |
| 2021-09-09 | $12.36 | $12.64 | $12.36 | $12.62 | $11.55 | 35,285 |
| 2021-09-08 | $12.71 | $12.84 | $12.68 | $12.84 | $11.76 | 2,486 |
| 2021-09-07 | $12.50 | $12.63 | $12.48 | $12.54 | $11.48 | 12,493 |
| 2021-09-03 | $12.57 | $12.65 | $12.57 | $12.65 | $11.58 | 11,903 |
| 2021-09-02 | $12.51 | $12.51 | $12.35 | $12.39 | $11.34 | 11,422 |
| 2021-09-01 | $12.61 | $12.61 | $12.51 | $12.52 | $11.46 | 5,557 |
| 2021-08-31 | $12.71 | $12.85 | $12.65 | $12.73 | $11.65 | 25,467 |
| 2021-08-30 | $12.38 | $12.38 | $12.15 | $12.16 | $11.13 | 5,917 |
| 2021-08-27 | $11.99 | $12.40 | $11.99 | $12.20 | $11.17 | 15,417 |
| 2021-08-26 | $11.78 | $12.03 | $11.78 | $12.02 | $11.00 | 13,634 |
| 2021-08-25 | $11.74 | $11.83 | $11.71 | $11.77 | $10.77 | 8,520 |
| 2021-08-24 | $11.81 | $11.89 | $11.76 | $11.89 | $10.89 | 17,552 |
| 2021-08-23 | $11.54 | $11.54 | $11.52 | $11.54 | $10.56 | 1,164 |
| 2021-08-20 | $11.17 | $11.23 | $11.06 | $11.23 | $10.28 | 2,418 |
| 2021-08-19 | $11.44 | $11.48 | $11.27 | $11.27 | $10.32 | 7,972 |
| 2021-08-18 | $11.24 | $11.84 | $11.24 | $11.72 | $10.73 | 13,979 |
| 2021-08-17 | $11.69 | $11.71 | $11.40 | $11.59 | $10.61 | 22,684 |
| 2021-08-16 | $12.12 | $12.12 | $11.45 | $12.06 | $11.04 | 3,382 |
| 2021-08-13 | $11.75 | $11.83 | $11.72 | $11.82 | $10.82 | 7,872 |
| 2021-08-12 | $11.45 | $11.77 | $11.45 | $11.69 | $10.70 | 6,055 |
| 2021-08-11 | $12.33 | $12.33 | $11.92 | $12.21 | $11.18 | 11,274 |
| 2021-08-10 | $12.35 | $12.35 | $12.26 | $12.26 | $11.22 | 9,473 |
| 2021-08-09 | $12.43 | $12.88 | $12.39 | $12.69 | $11.62 | 15,232 |
| 2021-08-06 | $13.08 | $13.08 | $12.60 | $12.75 | $11.67 | 5,667 |
| 2021-08-05 | $13.05 | $13.07 | $12.73 | $12.93 | $11.84 | 7,841 |
| 2021-08-04 | $11.58 | $12.10 | $11.58 | $12.04 | $11.02 | 8,134 |
| 2021-08-03 | $11.75 | $12.10 | $11.75 | $12.10 | $11.08 | 9,500 |
| 2021-08-02 | $11.66 | $11.69 | $11.49 | $11.58 | $10.60 | 4,962 |
| 2021-07-30 | $11.62 | $11.62 | $11.41 | $11.49 | $10.51 | 9,865 |
| 2021-07-29 | $11.43 | $11.53 | $11.36 | $11.43 | $10.46 | 3,476 |
| 2021-07-28 | $11.10 | $11.25 | $11.05 | $11.14 | $10.20 | 2,564 |
| 2021-07-27 | $10.90 | $11.14 | $10.90 | $11.13 | $10.19 | 4,514 |
| 2021-07-26 | $10.61 | $10.92 | $10.61 | $10.89 | $9.97 | 8,176 |
| 2021-07-23 | $11.15 | $11.16 | $11.04 | $11.09 | $10.15 | 34,385 |
| 2021-07-22 | $10.93 | $11.05 | $10.92 | $10.95 | $10.03 | 21,316 |
| 2021-07-21 | $10.98 | $11.19 | $10.98 | $11.17 | $10.23 | 10,098 |
| 2021-07-20 | $10.91 | $10.98 | $10.91 | $10.94 | $10.02 | 17,244 |
| 2021-07-19 | $10.81 | $10.84 | $10.75 | $10.84 | $9.92 | 12,248 |
| 2021-07-16 | $11.16 | $11.29 | $11.12 | $11.21 | $10.26 | 9,312 |
| 2021-07-15 | $11.16 | $11.17 | $10.98 | $11.15 | $10.21 | 3,474 |
| 2021-07-14 | $11.25 | $11.44 | $11.23 | $11.44 | $10.47 | 18,897 |
| 2021-07-13 | $11.28 | $11.28 | $11.15 | $11.15 | $10.21 | 4,166 |
| 2021-07-12 | $11.99 | $12.06 | $11.92 | $12.06 | $11.04 | 3,046 |
| 2021-07-09 | $12.22 | $12.29 | $12.17 | $12.18 | $11.15 | 4,750 |
| 2021-07-08 | $11.75 | $11.85 | $11.75 | $11.82 | $10.82 | 1,901 |
| 2021-07-07 | $11.70 | $11.78 | $11.67 | $11.77 | $10.78 | 1,665 |
| 2021-07-06 | $11.84 | $11.84 | $11.63 | $11.64 | $10.65 | 5,570 |
| 2021-07-02 | $11.70 | $11.85 | $11.65 | $11.73 | $10.74 | 6,294 |
| 2021-07-01 | $11.89 | $11.89 | $11.60 | $11.60 | $10.62 | 20,979 |
| 2021-06-30 | $11.94 | $11.97 | $11.81 | $11.84 | $10.84 | 11,555 |
| 2021-06-29 | $11.95 | $11.95 | $11.88 | $11.91 | $10.90 | 7,778 |
| 2021-06-28 | $11.54 | $11.61 | $11.50 | $11.61 | $10.63 | 1,640 |
| 2021-06-25 | $12.11 | $12.11 | $11.99 | $12.05 | $11.03 | 9,140 |
| 2021-06-24 | $11.99 | $12.07 | $11.97 | $12.07 | $11.05 | 9,295 |
| 2021-06-23 | $11.70 | $11.90 | $11.70 | $11.90 | $10.89 | 3,668 |
| 2021-06-22 | $11.54 | $11.60 | $11.44 | $11.59 | $10.61 | 22,484 |
| 2021-06-21 | $11.63 | $11.71 | $11.57 | $11.71 | $10.72 | 3,387 |
| 2021-06-18 | $11.72 | $11.82 | $11.58 | $11.78 | $10.79 | 13,396 |
| 2021-06-17 | $12.10 | $12.10 | $11.93 | $12.01 | $11.00 | 13,439 |
| 2021-06-16 | $12.33 | $12.44 | $12.13 | $12.17 | $11.14 | 11,052 |
| 2021-06-15 | $12.39 | $12.41 | $12.30 | $12.33 | $11.29 | 10,198 |
| 2021-06-14 | $12.69 | $12.70 | $12.54 | $12.54 | $11.48 | 6,112 |
| 2021-06-11 | $12.75 | $12.75 | $12.42 | $12.42 | $11.37 | 3,102 |
| 2021-06-10 | $12.99 | $13.00 | $12.66 | $12.82 | $11.73 | 25,769 |
| 2021-06-09 | $12.90 | $12.94 | $12.87 | $12.94 | $11.85 | 1,767 |
| 2021-06-08 | $12.66 | $12.66 | $12.46 | $12.46 | $11.41 | 1,092 |
| 2021-06-07 | $12.34 | $12.66 | $12.34 | $12.36 | $11.32 | 2,628 |
| 2021-06-04 | $12.03 | $12.33 | $12.03 | $12.31 | $11.27 | 19,263 |
| 2021-06-03 | $12.25 | $12.31 | $12.23 | $12.30 | $11.26 | 4,103 |
| 2021-06-02 | $12.08 | $12.26 | $12.08 | $12.19 | $11.16 | 17,272 |
| 2021-06-01 | $11.54 | $11.90 | $11.54 | $11.90 | $10.89 | 8,300 |
| 2021-05-28 | $11.60 | $11.60 | $11.54 | $11.54 | $10.57 | 1,335 |
| 2021-05-27 | $10.87 | $11.03 | $10.85 | $11.03 | $10.10 | 5,922 |
| 2021-05-26 | $10.43 | $10.70 | $10.43 | $10.64 | $9.74 | 25,977 |
| 2021-05-25 | $10.57 | $10.70 | $10.43 | $10.52 | $9.63 | 8,579 |
| 2021-05-24 | $10.32 | $10.45 | $10.19 | $10.44 | $9.56 | 9,953 |
| 2021-05-21 | $10.43 | $10.43 | $10.30 | $10.30 | $9.43 | 7,926 |
| 2021-05-20 | $10.12 | $10.61 | $10.12 | $10.47 | $9.59 | 9,383 |
| 2021-05-19 | $10.21 | $10.40 | $10.16 | $10.16 | $9.30 | 3,678 |
| 2021-05-18 | $10.40 | $10.75 | $10.40 | $10.58 | $9.69 | 2,511 |
| 2021-05-17 | $9.98 | $10.37 | $9.98 | $10.37 | $9.49 | 3,225 |
| 2021-05-14 | $10.25 | $10.37 | $10.25 | $10.37 | $9.49 | 7,112 |
| 2021-05-13 | $10.33 | $10.35 | $10.20 | $10.29 | $9.42 | 7,183 |
| 2021-05-12 | $10.50 | $10.54 | $10.34 | $10.54 | $9.65 | 1,861 |
| 2021-05-11 | $10.08 | $10.76 | $10.08 | $10.76 | $9.85 | 4,822 |
| 2021-05-10 | $10.59 | $10.82 | $10.59 | $10.61 | $9.71 | 6,651 |
| 2021-05-07 | $10.44 | $10.50 | $10.43 | $10.50 | $9.61 | 9,586 |
| 2021-05-06 | $10.35 | $10.49 | $10.35 | $10.49 | $9.60 | 11,075 |
| 2021-05-05 | $10.01 | $10.19 | $10.01 | $10.09 | $9.24 | 3,351 |
| 2021-05-04 | $9.73 | $9.89 | $9.51 | $9.75 | $8.93 | 26,760 |
| 2021-05-03 | $9.99 | $10.12 | $9.86 | $10.08 | $9.23 | 13,413 |
| 2021-04-30 | $10.53 | $10.53 | $10.14 | $10.21 | $9.34 | 5,906 |
| 2021-04-29 | $10.60 | $10.66 | $10.35 | $10.60 | $9.70 | 22,015 |
| 2021-04-28 | $10.31 | $10.60 | $10.21 | $10.24 | $9.38 | 6,549 |
| 2021-04-27 | $10.68 | $10.68 | $9.99 | $10.15 | $9.29 | 7,089 |
| 2021-04-26 | $10.10 | $10.33 | $10.05 | $10.32 | $9.45 | 11,943 |
| 2021-04-23 | $10.27 | $10.27 | $9.76 | $9.96 | $9.12 | 16,233 |
| 2021-04-22 | $10.12 | $10.34 | $10.03 | $10.15 | $9.29 | 6,084 |
| 2021-04-21 | $10.30 | $10.30 | $10.11 | $10.29 | $9.42 | 5,171 |
| 2021-04-20 | $10.14 | $10.34 | $10.11 | $10.22 | $9.35 | 4,689 |
| 2021-04-19 | $10.20 | $10.63 | $10.20 | $10.43 | $9.54 | 4,480 |
| 2021-04-16 | $10.26 | $10.45 | $10.26 | $10.39 | $9.51 | 43,449 |
| 2021-04-15 | $10.32 | $10.43 | $10.02 | $10.16 | $9.30 | 6,695 |
| 2021-04-14 | $9.58 | $9.95 | $9.58 | $9.87 | $9.03 | 9,413 |
| 2021-04-13 | $9.47 | $9.67 | $9.47 | $9.61 | $8.79 | 10,187 |
| 2021-04-12 | $9.45 | $9.52 | $9.38 | $9.41 | $8.62 | 9,180 |
| 2021-04-09 | $9.42 | $9.46 | $9.35 | $9.36 | $8.57 | 12,952 |
| 2021-04-08 | $9.51 | $9.61 | $9.37 | $9.59 | $8.78 | 7,826 |
| 2021-04-07 | $9.60 | $9.90 | $9.60 | $9.88 | $9.05 | 5,864 |
| 2021-04-06 | $9.50 | $9.79 | $9.34 | $9.57 | $8.76 | 12,248 |
| 2021-04-05 | $9.36 | $9.75 | $9.36 | $9.75 | $8.92 | 50,784 |
| 2021-04-01 | $9.23 | $9.51 | $9.23 | $9.48 | $8.68 | 96,367 |
| 2021-03-31 | $9.36 | $9.46 | $9.22 | $9.46 | $8.66 | 1,392 |
| 2021-03-30 | $9.39 | $9.57 | $9.20 | $9.22 | $8.44 | 6,452 |
| 2021-03-29 | $8.89 | $9.33 | $8.89 | $9.23 | $8.45 | 13,977 |
| 2021-03-26 | $8.72 | $8.89 | $8.46 | $8.89 | $8.14 | 33,303 |
| 2021-03-25 | $8.50 | $8.65 | $8.49 | $8.61 | $7.88 | 3,712 |
| 2021-03-24 | $8.11 | $8.68 | $8.11 | $8.55 | $7.83 | 9,691 |
| 2021-03-23 | $8.62 | $8.62 | $8.15 | $8.30 | $7.60 | 36,327 |
| 2021-03-22 | $8.59 | $8.77 | $8.50 | $8.57 | $7.85 | 9,889 |
| 2021-03-19 | $8.60 | $8.77 | $8.59 | $8.66 | $7.93 | 14,050 |
| 2021-03-18 | $8.57 | $8.88 | $8.57 | $8.83 | $8.08 | 6,432 |
| 2021-03-17 | $9.09 | $9.35 | $8.92 | $9.28 | $8.50 | 49,751 |
| 2021-03-16 | $9.26 | $9.27 | $9.06 | $9.20 | $8.42 | 45,021 |
| 2021-03-15 | $9.59 | $9.59 | $9.26 | $9.53 | $8.73 | 12,168 |
| 2021-03-12 | $9.68 | $9.72 | $9.64 | $9.65 | $8.83 | 5,241 |
| 2021-03-11 | $9.53 | $9.65 | $9.42 | $9.60 | $8.79 | 17,834 |
| 2021-03-10 | $9.39 | $9.52 | $9.34 | $9.49 | $8.68 | 11,572 |
| 2021-03-09 | $9.00 | $9.48 | $9.00 | $9.45 | $8.65 | 12,203 |
| 2021-03-08 | $8.89 | $9.10 | $8.89 | $8.99 | $8.23 | 16,415 |
| 2021-03-05 | $8.63 | $9.06 | $8.63 | $8.89 | $8.14 | 15,649 |
| 2021-03-04 | $9.05 | $9.05 | $8.70 | $8.86 | $8.11 | 32,507 |
| 2021-03-03 | $9.00 | $9.15 | $8.93 | $8.97 | $8.21 | 8,795 |
| 2021-03-02 | $8.89 | $9.15 | $8.89 | $9.10 | $8.33 | 26,857 |
| 2021-03-01 | $8.84 | $9.13 | $8.84 | $8.87 | $8.12 | 24,260 |
| 2021-02-26 | $8.83 | $8.83 | $8.45 | $8.73 | $7.99 | 47,039 |
| 2021-02-25 | $8.96 | $8.97 | $8.60 | $8.73 | $7.99 | 47,039 |
| 2021-02-24 | $8.91 | $9.49 | $8.91 | $9.49 | $8.69 | 22,949 |
| 2021-02-23 | $9.18 | $9.33 | $9.10 | $9.28 | $8.49 | 21,688 |
| 2021-02-22 | $9.20 | $9.25 | $9.04 | $9.14 | $8.37 | 15,546 |
| 2021-02-19 | $9.13 | $9.13 | $8.95 | $9.02 | $8.26 | 10,584 |
| 2021-02-18 | $9.35 | $9.35 | $8.91 | $9.20 | $8.43 | 12,192 |
| 2021-02-17 | $8.90 | $9.23 | $8.90 | $9.20 | $8.42 | 12,192 |
| 2021-02-16 | $9.34 | $9.54 | $9.27 | $9.27 | $8.49 | 36,164 |
| 2021-02-12 | $9.17 | $9.56 | $9.06 | $9.53 | $8.72 | 26,894 |
| 2021-02-11 | $9.30 | $9.30 | $8.99 | $9.08 | $8.31 | 402,096 |
| 2021-02-10 | $8.51 | $8.82 | $8.46 | $8.80 | $8.06 | 128,392 |
| 2021-02-09 | $8.64 | $8.83 | $8.47 | $8.83 | $8.08 | 26,369 |
| 2021-02-08 | $8.60 | $8.60 | $8.47 | $8.52 | $7.80 | 18,295 |
| 2021-02-05 | $9.32 | $9.51 | $9.13 | $9.18 | $8.40 | 58,799 |
| 2021-02-04 | $8.62 | $8.72 | $8.61 | $8.72 | $7.98 | 7,977 |
| 2021-02-03 | $8.34 | $8.53 | $8.25 | $8.45 | $7.74 | 14,898 |
| 2021-02-02 | $8.23 | $8.59 | $8.23 | $8.59 | $7.86 | 25,582 |
| 2021-02-01 | $7.96 | $8.16 | $7.76 | $7.91 | $7.24 | 26,035 |
| 2021-01-29 | $8.24 | $8.24 | $7.87 | $8.08 | $7.40 | 24,673 |
| 2021-01-28 | $8.18 | $8.31 | $8.12 | $8.22 | $7.52 | 24,893 |
| 2021-01-27 | $8.03 | $8.25 | $7.86 | $8.19 | $7.50 | 17,055 |
| 2021-01-26 | $8.11 | $8.23 | $8.00 | $8.11 | $7.42 | 23,558 |
| 2021-01-25 | $7.66 | $8.08 | $7.66 | $8.05 | $7.37 | 14,006 |
| 2021-01-22 | $8.14 | $8.16 | $8.10 | $8.16 | $7.47 | 13,431 |
| 2021-01-21 | $8.64 | $8.64 | $8.39 | $8.51 | $7.79 | 35,393 |
| 2021-01-20 | $8.68 | $8.68 | $8.22 | $8.63 | $7.90 | 111,338 |
| 2021-01-19 | $8.77 | $8.77 | $8.50 | $8.56 | $7.84 | 87,389 |
| 2021-01-15 | $8.22 | $8.37 | $8.17 | $8.21 | $7.52 | 277,138 |
| 2021-01-14 | $8.25 | $8.43 | $8.22 | $8.43 | $7.72 | 90,896 |
| 2021-01-13 | $8.17 | $8.32 | $8.17 | $8.19 | $7.50 | 27,794 |
| 2021-01-12 | $8.11 | $8.33 | $8.07 | $8.30 | $7.60 | 17,316 |
| 2021-01-11 | $8.05 | $8.15 | $8.01 | $8.09 | $7.40 | 98,771 |
| 2021-01-08 | $8.44 | $8.62 | $8.44 | $8.61 | $7.88 | 30,555 |
| 2021-01-07 | $8.27 | $8.41 | $8.27 | $8.36 | $7.65 | 15,482 |
| 2021-01-06 | $8.28 | $8.40 | $8.21 | $8.36 | $7.65 | 43,389 |
| 2021-01-05 | $8.25 | $8.34 | $8.20 | $8.34 | $7.64 | 3,728 |
| 2021-01-04 | $8.81 | $8.81 | $8.52 | $8.63 | $7.90 | 68,411 |
| 2020-12-31 | $8.71 | $9.17 | $8.59 | $8.83 | $8.08 | 33,931 |
| 2020-12-30 | $8.68 | $9.14 | $8.56 | $9.04 | $8.27 | 69,883 |
| 2020-12-29 | $9.00 | $9.11 | $8.85 | $9.07 | $8.30 | 21,743 |
| 2020-12-28 | $9.17 | $9.17 | $9.00 | $9.10 | $8.33 | 53,286 |
| 2020-12-24 | $9.07 | $9.36 | $9.07 | $9.15 | $8.38 | 51,712 |
| 2020-12-23 | $8.79 | $9.27 | $8.79 | $9.26 | $8.48 | 706,526 |
| 2020-12-22 | $8.24 | $8.65 | $8.11 | $8.44 | $7.73 | 44,442 |
| 2020-12-21 | $7.92 | $8.63 | $7.92 | $8.46 | $7.74 | 30,309 |
| 2020-12-18 | $9.00 | $9.08 | $8.91 | $9.06 | $8.29 | 21,168 |
| 2020-12-17 | $8.34 | $8.78 | $8.34 | $8.75 | $8.01 | 18,078 |
| 2020-12-16 | $8.84 | $8.88 | $8.55 | $8.74 | $8.00 | 39,813 |
| 2020-12-15 | $8.38 | $8.76 | $8.26 | $8.70 | $7.96 | 25,976 |
| 2020-12-14 | $8.09 | $8.50 | $8.09 | $8.27 | $7.57 | 27,308 |
| 2020-12-11 | $7.86 | $8.32 | $7.86 | $8.16 | $7.47 | 62,158 |
| 2020-12-10 | $8.13 | $8.33 | $8.11 | $8.23 | $7.53 | 16,859 |
| 2020-12-09 | $8.34 | $8.62 | $8.34 | $8.48 | $7.76 | 21,588 |
| 2020-12-08 | $8.06 | $8.47 | $8.06 | $8.41 | $7.70 | 24,584 |
| 2020-12-07 | $7.79 | $8.28 | $7.79 | $8.27 | $7.57 | 19,159 |
| 2020-12-04 | $8.06 | $8.26 | $8.01 | $8.06 | $7.38 | 45,089 |
| 2020-12-03 | $8.00 | $8.10 | $7.89 | $8.10 | $7.42 | 14,874 |
| 2020-12-02 | $7.46 | $7.98 | $7.46 | $7.98 | $7.31 | 23,519 |
| 2020-12-01 | $7.72 | $7.97 | $7.72 | $7.91 | $7.24 | 16,823 |
| 2020-11-30 | $8.14 | $8.14 | $7.74 | $7.86 | $7.20 | 13,729 |
| 2020-11-27 | $8.60 | $8.62 | $8.38 | $8.61 | $7.88 | 8,916 |
| 2020-11-25 | $8.16 | $8.64 | $8.16 | $8.64 | $7.91 | 19,076 |
| 2020-11-24 | $8.27 | $8.73 | $8.27 | $8.33 | $7.63 | 24,894 |
| 2020-11-23 | $8.23 | $8.43 | $8.01 | $8.37 | $7.66 | 15,053 |
| 2020-11-20 | $8.05 | $8.43 | $8.04 | $8.24 | $7.54 | 11,693 |
| 2020-11-19 | $8.28 | $8.80 | $8.28 | $8.80 | $8.06 | 21,813 |
| 2020-11-18 | $8.70 | $8.87 | $8.66 | $8.85 | $8.10 | 18,952 |
| 2020-11-17 | $8.50 | $8.90 | $8.50 | $8.82 | $8.08 | 21,957 |
| 2020-11-16 | $8.35 | $8.71 | $8.31 | $8.62 | $7.89 | 6,939 |
| 2020-11-13 | $8.19 | $8.70 | $8.19 | $8.62 | $7.89 | 6,940 |
| 2020-11-12 | $8.88 | $8.95 | $8.52 | $8.79 | $8.05 | 27,477 |
| 2020-11-11 | $8.85 | $9.00 | $8.55 | $8.96 | $8.20 | 31,924 |
| 2020-11-10 | $7.98 | $8.21 | $7.80 | $8.08 | $7.40 | 5,568 |
| 2020-11-09 | $7.64 | $7.66 | $7.51 | $7.63 | $6.99 | 36,645 |
| 2020-11-06 | $6.71 | $6.88 | $6.55 | $6.88 | $6.30 | 5,647 |
| 2020-11-05 | $6.36 | $6.76 | $6.36 | $6.76 | $6.19 | 34,327 |
| 2020-11-04 | $6.04 | $6.49 | $6.04 | $6.36 | $5.82 | 32,162 |
| 2020-11-03 | $6.23 | $6.49 | $6.23 | $6.25 | $5.72 | 23,044 |
| 2020-11-02 | $5.89 | $6.04 | $5.89 | $6.04 | $5.53 | 47,481 |
| 2020-10-30 | $5.89 | $5.89 | $5.61 | $5.86 | $5.36 | 13,068 |
| 2020-10-29 | $5.72 | $6.06 | $5.72 | $5.90 | $5.40 | 10,383 |
| 2020-10-28 | $6.26 | $6.26 | $5.97 | $6.17 | $5.65 | 29,983 |
| 2020-10-27 | $6.87 | $6.87 | $6.70 | $6.70 | $6.13 | 4,349 |
| 2020-10-26 | $6.78 | $6.82 | $6.52 | $6.68 | $6.12 | 17,078 |
| 2020-10-23 | $6.95 | $7.04 | $6.52 | $6.99 | $6.40 | 62,207 |
| 2020-10-22 | $6.21 | $6.45 | $6.21 | $6.40 | $5.86 | 19,667 |
| 2020-10-21 | $6.16 | $6.22 | $6.16 | $6.17 | $5.65 | 6,357 |
| 2020-10-20 | $5.98 | $6.05 | $5.97 | $6.03 | $5.52 | 14,850 |
| 2020-10-19 | $6.01 | $6.01 | $5.93 | $5.93 | $5.43 | 4,739 |
| 2020-10-16 | $5.75 | $5.90 | $5.74 | $5.75 | $5.26 | 82,997 |
| 2020-10-15 | $5.62 | $5.97 | $5.52 | $5.92 | $5.42 | 11,696 |
| 2020-10-14 | $6.00 | $6.00 | $5.86 | $5.88 | $5.38 | 9,353 |
| 2020-10-13 | $6.04 | $6.16 | $5.98 | $6.11 | $5.59 | 13,643 |
| 2020-10-12 | $6.25 | $6.31 | $5.98 | $6.25 | $5.72 | 7,429 |
| 2020-10-09 | $5.92 | $6.21 | $5.92 | $6.14 | $5.62 | 7,966 |
| 2020-10-08 | $6.20 | $6.20 | $5.91 | $6.14 | $5.62 | 14,071 |
| 2020-10-07 | $6.19 | $6.36 | $6.01 | $6.29 | $5.76 | 36,533 |
| 2020-10-06 | $6.34 | $6.39 | $6.12 | $6.18 | $5.65 | 5,568 |
| 2020-10-05 | $6.16 | $6.35 | $6.16 | $6.35 | $5.81 | 7,444 |
| 2020-10-02 | $6.39 | $6.50 | $6.18 | $6.43 | $5.89 | 24,487 |
| 2020-10-01 | $6.10 | $6.32 | $5.93 | $6.05 | $5.54 | 11,128 |
| 2020-09-30 | $5.91 | $6.03 | $5.81 | $5.92 | $5.42 | 6,835 |
| 2020-09-29 | $5.70 | $5.89 | $5.70 | $5.84 | $5.35 | 9,064 |
| 2020-09-28 | $5.50 | $5.70 | $5.50 | $5.65 | $5.17 | 7,172 |
| 2020-09-25 | $5.23 | $5.26 | $5.19 | $5.25 | $4.81 | 7,892 |
| 2020-09-24 | $5.20 | $5.45 | $5.20 | $5.35 | $4.89 | 5,736 |
| 2020-09-23 | $5.44 | $5.49 | $5.19 | $5.30 | $4.85 | 10,624 |
| 2020-09-22 | $5.66 | $5.70 | $5.45 | $5.51 | $5.05 | 9,026 |
| 2020-09-21 | $5.70 | $5.95 | $5.50 | $5.61 | $5.14 | 5,819 |
| 2020-09-18 | $6.00 | $6.16 | $5.97 | $5.97 | $5.47 | 8,063 |
| 2020-09-17 | $5.96 | $6.34 | $5.96 | $6.34 | $5.80 | 28,620 |
| 2020-09-16 | $6.08 | $6.29 | $6.03 | $6.18 | $5.66 | 27,943 |
| 2020-09-15 | $6.09 | $6.09 | $6.06 | $6.08 | $5.56 | 97,748 |
| 2020-09-14 | $6.10 | $6.24 | $6.08 | $6.10 | $5.58 | 12,758 |
| 2020-09-11 | $6.19 | $6.25 | $6.10 | $6.21 | $5.69 | 44,719 |
| 2020-09-10 | $6.04 | $6.43 | $6.04 | $6.26 | $5.73 | 39,838 |
| 2020-09-09 | $5.80 | $6.04 | $5.78 | $5.94 | $5.44 | 33,906 |
| 2020-09-08 | $5.27 | $5.55 | $5.27 | $5.30 | $4.85 | 13,529 |
| 2020-09-04 | $5.55 | $5.55 | $5.18 | $5.43 | $4.97 | 19,353 |
| 2020-09-03 | $5.47 | $5.47 | $5.24 | $5.35 | $4.90 | 18,036 |
| 2020-09-02 | $5.50 | $5.60 | $5.31 | $5.55 | $5.08 | 37,211 |
| 2020-09-01 | $5.71 | $5.92 | $5.71 | $5.90 | $5.40 | 86,062 |
| 2020-08-31 | $5.82 | $5.89 | $5.61 | $5.61 | $5.14 | 15,434 |
| 2020-08-28 | $6.12 | $6.25 | $6.03 | $6.25 | $5.72 | 8,424 |
| 2020-08-27 | $6.31 | $6.31 | $6.13 | $6.18 | $5.66 | 5,167 |
| 2020-08-26 | $6.28 | $6.28 | $6.13 | $6.17 | $5.65 | 17,340 |
| 2020-08-25 | $6.54 | $6.72 | $6.53 | $6.65 | $6.09 | 17,840 |
| 2020-08-24 | $6.38 | $6.52 | $6.23 | $6.46 | $5.91 | 45,580 |
| 2020-08-21 | $5.95 | $6.00 | $5.94 | $5.96 | $5.46 | 30,465 |
| 2020-08-20 | $5.86 | $5.86 | $5.66 | $5.78 | $5.29 | 27,722 |
| 2020-08-19 | $6.13 | $6.15 | $6.02 | $6.02 | $5.51 | 42,007 |
| 2020-08-18 | $6.09 | $6.14 | $5.99 | $5.99 | $5.48 | 10,488 |
| 2020-08-17 | $5.94 | $5.99 | $5.90 | $5.90 | $5.40 | 11,261 |
| 2020-08-14 | $5.99 | $6.07 | $5.94 | $6.07 | $5.56 | 8,836 |
| 2020-08-13 | $6.28 | $6.32 | $6.01 | $6.25 | $5.72 | 10,684 |
| 2020-08-12 | $6.19 | $6.25 | $6.03 | $6.03 | $5.52 | 17,899 |
| 2020-08-11 | $6.04 | $6.28 | $6.04 | $6.27 | $5.74 | 44,398 |
| 2020-08-10 | $5.82 | $6.04 | $5.74 | $5.82 | $5.33 | 12,068 |
| 2020-08-07 | $6.02 | $6.04 | $5.87 | $5.87 | $5.37 | 9,567 |
| 2020-08-06 | $5.88 | $6.04 | $5.88 | $6.04 | $5.53 | 20,355 |
| 2020-08-05 | $6.05 | $6.13 | $5.99 | $6.04 | $5.53 | 23,028 |
| 2020-08-04 | $5.86 | $6.02 | $5.81 | $6.01 | $5.50 | 31,207 |
| 2020-08-03 | $5.77 | $5.91 | $5.72 | $5.74 | $5.26 | 48,682 |
| 2020-07-31 | $6.26 | $6.26 | $6.10 | $6.10 | $5.58 | 9,793 |
| 2020-07-30 | $6.76 | $6.76 | $6.32 | $6.48 | $5.93 | 4,794 |
| 2020-07-29 | $6.98 | $7.05 | $6.91 | $6.94 | $6.35 | 13,113 |
| 2020-07-28 | $6.81 | $6.92 | $6.75 | $6.87 | $6.29 | 8,060 |
| 2020-07-27 | $6.88 | $6.93 | $6.76 | $6.85 | $6.27 | 26,055 |
| 2020-07-24 | $6.74 | $6.85 | $6.61 | $6.82 | $6.24 | 44,679 |
| 2020-07-23 | $7.08 | $7.15 | $6.93 | $6.96 | $6.37 | 12,657 |
| 2020-07-22 | $7.14 | $7.31 | $7.11 | $7.18 | $6.58 | 6,437 |
| 2020-07-21 | $7.24 | $7.46 | $7.24 | $7.44 | $6.81 | 10,934 |
| 2020-07-20 | $7.14 | $7.20 | $7.05 | $7.19 | $6.58 | 16,118 |
| 2020-07-17 | $7.18 | $7.20 | $7.05 | $7.05 | $6.45 | 13,098 |
| 2020-07-16 | $7.27 | $7.43 | $7.18 | $7.18 | $6.57 | 46,373 |
| 2020-07-15 | $7.19 | $7.19 | $7.05 | $7.17 | $6.56 | 19,803 |
| 2020-07-14 | $6.95 | $7.17 | $6.95 | $7.09 | $6.49 | 451,280 |
| 2020-07-13 | $7.15 | $7.43 | $6.98 | $7.20 | $6.59 | 381,460 |
| 2020-07-10 | $6.81 | $7.18 | $6.81 | $7.10 | $6.50 | 232,515 |
| 2020-07-09 | $6.66 | $6.72 | $6.46 | $6.65 | $6.09 | 1,195,110 |
| 2020-07-08 | $6.30 | $6.32 | $6.13 | $6.31 | $5.78 | 85,823 |
| 2020-07-07 | $5.98 | $6.02 | $5.81 | $5.96 | $5.46 | 10,010 |
| 2020-07-06 | $6.17 | $6.21 | $5.99 | $6.00 | $5.49 | 5,632 |
| 2020-07-02 | $6.21 | $6.28 | $6.06 | $6.07 | $5.56 | 10,727 |
| 2020-07-01 | $5.81 | $5.99 | $5.80 | $5.92 | $5.42 | 7,804 |
| 2020-06-30 | $5.79 | $5.81 | $5.71 | $5.79 | $5.30 | 5,955 |
| 2020-06-29 | $6.09 | $6.14 | $5.93 | $5.94 | $5.44 | 8,845 |
| 2020-06-26 | $6.29 | $6.29 | $5.85 | $5.85 | $5.36 | 14,533 |
| 2020-06-25 | $6.14 | $6.39 | $6.02 | $6.26 | $5.73 | 24,683 |
| 2020-06-24 | $6.08 | $6.19 | $5.89 | $5.89 | $5.39 | 5,406 |
| 2020-06-23 | $6.26 | $6.35 | $6.17 | $6.25 | $5.72 | 7,050 |
| 2020-06-22 | $6.39 | $6.50 | $6.26 | $6.32 | $5.79 | 7,301 |
| 2020-06-19 | $6.64 | $6.66 | $6.39 | $6.41 | $5.87 | 5,327 |
| 2020-06-18 | $6.49 | $6.49 | $6.26 | $6.39 | $5.85 | 2,666 |
| 2020-06-17 | $6.55 | $6.80 | $6.48 | $6.48 | $5.93 | 9,372 |
| 2020-06-16 | $6.50 | $6.96 | $6.38 | $6.49 | $5.94 | 7,004 |
| 2020-06-15 | $6.35 | $6.58 | $6.24 | $6.39 | $5.85 | 23,360 |
| 2020-06-12 | $6.59 | $6.78 | $6.56 | $6.67 | $6.11 | 20,527 |
| 2020-06-11 | $6.59 | $6.59 | $6.22 | $6.22 | $5.69 | 59,855 |
| 2020-06-10 | $7.22 | $7.22 | $6.72 | $6.93 | $6.34 | 74,382 |
| 2020-06-09 | $7.44 | $7.44 | $7.17 | $7.25 | $6.64 | 16,188 |
| 2020-06-08 | $7.60 | $7.72 | $7.32 | $7.72 | $7.07 | 19,192 |
| 2020-06-05 | $7.41 | $7.65 | $7.29 | $7.51 | $6.88 | 16,388 |
| 2020-06-04 | $6.79 | $6.99 | $6.60 | $6.73 | $6.16 | 26,584 |
| 2020-06-03 | $6.72 | $6.99 | $6.71 | $6.79 | $6.22 | 21,315 |
| 2020-06-02 | $5.76 | $6.10 | $5.76 | $6.02 | $5.51 | 9,926 |
| 2020-06-01 | $5.57 | $5.77 | $5.42 | $5.43 | $4.97 | 19,949 |
| 2020-05-29 | $5.52 | $5.57 | $5.42 | $5.57 | $5.10 | 55,768 |
| 2020-05-28 | $5.64 | $5.91 | $5.64 | $5.67 | $5.19 | 8,305 |
| 2020-05-27 | $5.33 | $5.45 | $5.16 | $5.25 | $4.81 | 21,787 |
| 2020-05-26 | $5.28 | $5.51 | $5.20 | $5.38 | $4.93 | 26,853 |
| 2020-05-22 | $5.05 | $5.11 | $4.86 | $5.00 | $4.58 | 21,660 |
| 2020-05-21 | $5.11 | $5.18 | $4.94 | $5.09 | $4.66 | 32,437 |
| 2020-05-20 | $4.64 | $4.95 | $4.64 | $4.80 | $4.39 | 29,694 |
| 2020-05-19 | $4.92 | $5.03 | $4.79 | $4.80 | $4.39 | 72,414 |
| 2020-05-18 | $4.73 | $4.89 | $4.61 | $4.76 | $4.36 | 43,413 |
| 2020-05-15 | $4.63 | $4.67 | $4.45 | $4.50 | $4.12 | 43,711 |
| 2020-05-14 | $4.29 | $4.50 | $4.22 | $4.39 | $4.02 | 58,662 |
| 2020-05-13 | $4.74 | $4.74 | $4.51 | $4.53 | $4.15 | 50,483 |
| 2020-05-12 | $5.01 | $5.01 | $4.78 | $4.79 | $4.39 | 17,842 |
| 2020-05-11 | $5.17 | $5.17 | $4.91 | $4.91 | $4.50 | 42,635 |
| 2020-05-08 | $5.24 | $5.46 | $5.18 | $5.29 | $4.84 | 30,543 |
| 2020-05-07 | $5.20 | $5.31 | $5.17 | $5.20 | $4.76 | 21,912 |
| 2020-05-06 | $5.17 | $5.25 | $5.17 | $5.20 | $4.76 | 20,941 |
| 2020-05-05 | $5.46 | $5.55 | $5.22 | $5.22 | $4.78 | 40,377 |
| 2020-05-04 | $5.35 | $5.43 | $5.13 | $5.28 | $4.83 | 46,807 |
| 2020-05-01 | $5.92 | $5.93 | $5.32 | $5.32 | $4.87 | 36,482 |
| 2020-04-30 | $5.80 | $5.87 | $5.53 | $5.69 | $5.21 | 26,939 |
| 2020-04-29 | $5.37 | $5.62 | $5.37 | $5.57 | $5.10 | 25,583 |
| 2020-04-28 | $5.22 | $5.30 | $5.03 | $5.25 | $4.81 | 362,806 |
| 2020-04-27 | $4.64 | $5.00 | $4.64 | $4.95 | $4.53 | 122,129 |
| 2020-04-24 | $4.68 | $4.68 | $4.51 | $4.60 | $4.21 | 33,451 |
| 2020-04-23 | $4.59 | $4.79 | $4.54 | $4.58 | $4.19 | 54,217 |
| 2020-04-22 | $4.79 | $4.80 | $4.51 | $4.61 | $4.22 | 41,929 |
| 2020-04-21 | $4.59 | $4.81 | $4.59 | $4.61 | $4.22 | 64,080 |
| 2020-04-20 | $4.96 | $4.96 | $4.76 | $4.76 | $4.36 | 70,493 |
| 2020-04-17 | $5.04 | $5.12 | $4.88 | $5.04 | $4.61 | 69,296 |
| 2020-04-16 | $5.16 | $5.17 | $4.80 | $4.85 | $4.44 | 56,826 |
| 2020-04-15 | $5.69 | $5.84 | $5.46 | $5.46 | $4.68 | 134,881 |
| 2020-04-14 | $5.96 | $6.20 | $5.87 | $5.89 | $5.05 | 98,318 |
| 2020-04-13 | $6.17 | $6.38 | $5.91 | $5.98 | $5.13 | 55,374 |
| 2020-04-09 | $5.96 | $6.35 | $5.95 | $5.97 | $5.12 | 66,468 |
| 2020-04-08 | $5.44 | $5.67 | $5.35 | $5.50 | $4.72 | 72,060 |
| 2020-04-07 | $5.89 | $5.93 | $5.46 | $5.56 | $4.77 | 72,575 |
| 2020-04-06 | $4.65 | $5.03 | $4.63 | $4.83 | $4.14 | 73,297 |
| 2020-04-03 | $4.31 | $4.53 | $4.20 | $4.25 | $3.64 | 64,530 |
| 2020-04-02 | $4.49 | $4.68 | $4.36 | $4.48 | $3.84 | 57,956 |
| 2020-04-01 | $4.70 | $4.76 | $4.48 | $4.51 | $3.87 | 62,640 |
| 2020-03-31 | $4.47 | $4.79 | $4.43 | $4.54 | $3.89 | 67,267 |
| 2020-03-30 | $4.34 | $4.34 | $3.92 | $4.13 | $3.54 | 83,898 |
| 2020-03-27 | $4.43 | $4.63 | $4.40 | $4.41 | $3.78 | 53,094 |
| 2020-03-26 | $4.96 | $5.39 | $4.96 | $5.26 | $4.51 | 70,424 |
| 2020-03-25 | $4.77 | $4.87 | $4.51 | $4.74 | $4.06 | 38,866 |
| 2020-03-24 | $4.38 | $4.60 | $4.27 | $4.42 | $3.79 | 64,110 |
| 2020-03-23 | $4.49 | $4.49 | $3.94 | $4.11 | $3.52 | 104,123 |
| 2020-03-20 | $5.32 | $5.34 | $4.73 | $4.75 | $4.07 | 87,877 |
| 2020-03-19 | $5.59 | $5.65 | $5.32 | $5.45 | $4.67 | 69,670 |
| 2020-03-18 | $6.68 | $6.74 | $6.00 | $6.25 | $5.36 | 103,093 |
| 2020-03-17 | $7.84 | $7.84 | $7.50 | $7.63 | $6.54 | 77,814 |
| 2020-03-16 | $7.79 | $8.44 | $7.61 | $7.68 | $6.58 | 70,188 |
| 2020-03-13 | $9.05 | $9.24 | $8.63 | $9.13 | $7.83 | 56,590 |
| 2020-03-12 | $8.77 | $9.10 | $8.51 | $8.80 | $7.54 | 72,681 |
| 2020-03-11 | $9.48 | $9.75 | $9.14 | $9.61 | $8.24 | 68,685 |
| 2020-03-10 | $9.65 | $10.11 | $9.37 | $10.11 | $8.67 | 99,710 |
| 2020-03-09 | $9.72 | $9.82 | $9.32 | $9.50 | $8.14 | 61,316 |
| 2020-03-06 | $10.09 | $10.45 | $10.09 | $10.33 | $8.86 | 80,067 |
| 2020-03-05 | $10.88 | $10.88 | $10.58 | $10.68 | $9.16 | 80,381 |
| 2020-03-04 | $11.23 | $11.43 | $11.15 | $11.43 | $9.80 | 47,597 |
| 2020-03-03 | $10.96 | $11.53 | $10.96 | $11.25 | $9.64 | 143,881 |
| 2020-03-02 | $11.45 | $11.91 | $11.21 | $11.79 | $10.11 | 86,064 |
| 2020-02-28 | $11.27 | $11.57 | $11.15 | $11.56 | $9.91 | 57,106 |
| 2020-02-27 | $11.92 | $12.00 | $11.68 | $11.68 | $10.01 | 46,678 |
| 2020-02-26 | $12.73 | $12.96 | $12.41 | $12.57 | $10.78 | 51,325 |
| 2020-02-25 | $12.16 | $12.16 | $11.77 | $11.92 | $10.22 | 125,138 |
| 2020-02-24 | $12.53 | $12.53 | $12.14 | $12.14 | $10.41 | 31,811 |
| 2020-02-21 | $12.75 | $12.88 | $12.75 | $12.76 | $10.94 | 31,787 |
| 2020-02-20 | $13.15 | $13.15 | $12.76 | $12.89 | $11.05 | 31,088 |
| 2020-02-19 | $13.28 | $13.65 | $13.28 | $13.39 | $11.48 | 31,024 |
| 2020-02-18 | $13.36 | $13.44 | $13.34 | $13.44 | $11.52 | 25,707 |
| 2020-02-14 | $13.51 | $13.61 | $13.37 | $13.50 | $11.57 | 24,724 |
| 2020-02-13 | $13.51 | $13.56 | $13.37 | $13.37 | $11.46 | 22,666 |
| 2020-02-12 | $13.76 | $13.99 | $13.72 | $13.72 | $11.76 | 22,132 |
| 2020-02-11 | $13.56 | $13.72 | $13.42 | $13.72 | $11.76 | 22,685 |
| 2020-02-10 | $13.29 | $13.44 | $13.16 | $13.40 | $11.49 | 16,094 |
| 2020-02-07 | $13.57 | $13.57 | $13.27 | $13.45 | $11.53 | 21,651 |
| 2020-02-06 | $13.83 | $13.92 | $13.74 | $13.78 | $11.81 | 23,903 |
| 2020-02-05 | $13.76 | $13.89 | $13.44 | $13.80 | $11.83 | 28,390 |
| 2020-02-04 | $13.48 | $13.63 | $13.48 | $13.53 | $11.60 | 39,538 |
| 2020-02-03 | $13.12 | $13.36 | $13.01 | $13.01 | $11.15 | 28,851 |
| 2020-01-31 | $13.48 | $13.48 | $13.01 | $13.04 | $11.18 | 23,957 |
| 2020-01-30 | $13.75 | $13.77 | $13.57 | $13.74 | $11.78 | 41,917 |
| 2020-01-29 | $13.85 | $13.95 | $13.76 | $13.91 | $11.92 | 30,820 |
| 2020-01-28 | $13.75 | $13.87 | $13.73 | $13.83 | $11.86 | 18,221 |
| 2020-01-27 | $13.67 | $13.85 | $13.65 | $13.65 | $11.70 | 28,964 |
| 2020-01-24 | $14.21 | $14.30 | $14.15 | $14.26 | $12.22 | 36,705 |
| 2020-01-23 | $14.19 | $14.27 | $14.06 | $14.25 | $12.22 | 22,305 |
| 2020-01-22 | $14.17 | $14.29 | $14.10 | $14.22 | $12.19 | 18,018 |
| 2020-01-21 | $14.35 | $14.41 | $14.24 | $14.24 | $12.21 | 47,954 |
| 2020-01-17 | $14.40 | $14.49 | $14.31 | $14.33 | $12.28 | 14,552 |
| 2020-01-16 | $14.82 | $14.94 | $14.82 | $14.94 | $12.81 | 12,311 |
| 2020-01-15 | $14.99 | $15.19 | $14.99 | $15.03 | $12.89 | 9,438 |
| 2020-01-14 | $15.04 | $15.04 | $14.91 | $14.98 | $12.84 | 19,419 |
| 2020-01-13 | $14.73 | $14.90 | $14.69 | $14.90 | $12.77 | 63,714 |
| 2020-01-10 | $14.87 | $15.04 | $14.86 | $14.90 | $12.77 | 70,217 |
| 2020-01-09 | $15.13 | $15.29 | $14.82 | $14.87 | $12.75 | 21,720 |
| 2020-01-08 | $14.69 | $15.29 | $14.68 | $15.20 | $13.03 | 54,299 |
| 2020-01-07 | $14.85 | $15.08 | $14.83 | $14.94 | $12.81 | 63,318 |
| 2020-01-06 | $14.89 | $15.03 | $14.80 | $14.99 | $12.85 | 19,999 |
| 2020-01-03 | $15.02 | $15.19 | $14.89 | $15.00 | $12.86 | 24,046 |
| 2020-01-02 | $15.39 | $15.62 | $15.19 | $15.62 | $13.39 | 22,231 |
| 2019-12-31 | $15.27 | $15.67 | $15.13 | $15.40 | $13.20 | 11,016 |
| 2019-12-30 | $15.43 | $15.61 | $15.17 | $15.42 | $13.22 | 28,616 |
| 2019-12-27 | $15.13 | $15.42 | $15.13 | $15.42 | $13.22 | 29,696 |
| 2019-12-26 | $15.15 | $15.35 | $15.12 | $15.34 | $13.15 | 11,288 |
| 2019-12-24 | $15.15 | $15.35 | $15.08 | $15.35 | $13.16 | 7,569 |
| 2019-12-23 | $15.08 | $15.34 | $15.08 | $15.12 | $12.96 | 16,528 |
| 2019-12-20 | $15.21 | $15.47 | $15.15 | $15.15 | $12.99 | 28,222 |
| 2019-12-19 | $15.20 | $15.58 | $15.08 | $15.37 | $13.18 | 25,334 |
| 2019-12-18 | $15.40 | $15.54 | $15.09 | $15.33 | $13.14 | 32,781 |
| 2019-12-17 | $15.21 | $15.21 | $14.88 | $15.09 | $12.94 | 17,884 |
| 2019-12-16 | $14.77 | $15.20 | $14.65 | $15.20 | $13.03 | 18,122 |
| 2019-12-13 | $14.68 | $15.05 | $14.68 | $14.82 | $12.71 | 36,984 |
| 2019-12-12 | $14.38 | $14.70 | $14.38 | $14.62 | $12.53 | 26,402 |
| 2019-12-11 | $14.26 | $14.63 | $14.17 | $14.63 | $12.54 | 57,098 |
| 2019-12-10 | $14.21 | $14.32 | $14.17 | $14.23 | $12.20 | 92,827 |
| 2019-12-09 | $14.65 | $15.01 | $14.53 | $14.53 | $12.46 | 16,886 |
| 2019-12-06 | $14.68 | $14.98 | $14.54 | $14.65 | $12.56 | 24,099 |
| 2019-12-05 | $14.67 | $14.68 | $14.53 | $14.55 | $12.47 | 35,537 |
| 2019-12-04 | $14.82 | $14.93 | $14.65 | $14.70 | $12.60 | 49,942 |
| 2019-12-03 | $14.62 | $14.70 | $14.48 | $14.54 | $12.46 | 19,576 |
| 2019-12-02 | $14.66 | $14.81 | $14.37 | $14.55 | $12.47 | 19,341 |
| 2019-11-29 | $14.83 | $15.05 | $14.73 | $14.81 | $12.70 | 10,819 |
| 2019-11-27 | $14.94 | $15.04 | $14.73 | $14.87 | $12.75 | 9,935 |
| 2019-11-26 | $14.95 | $15.29 | $14.84 | $14.87 | $12.75 | 25,058 |
| 2019-11-25 | $15.40 | $15.40 | $15.26 | $15.33 | $13.14 | 25,205 |
| 2019-11-22 | $15.85 | $16.37 | $15.85 | $15.97 | $13.69 | 11,434 |
| 2019-11-21 | $15.95 | $16.13 | $15.95 | $16.13 | $13.83 | 7,946 |
| 2019-11-20 | $16.34 | $16.56 | $16.12 | $16.28 | $13.96 | 6,196 |
| 2019-11-19 | $16.06 | $16.20 | $15.91 | $15.91 | $13.64 | 10,612 |
| 2019-11-18 | $15.77 | $16.00 | $15.72 | $15.85 | $13.59 | 5,769 |
| 2019-11-15 | $16.10 | $16.15 | $15.97 | $15.98 | $13.70 | 8,411 |
| 2019-11-14 | $16.06 | $16.06 | $15.72 | $15.79 | $13.54 | 6,120 |
| 2019-11-13 | $15.77 | $15.97 | $15.72 | $15.77 | $13.52 | 3,936 |
| 2019-11-12 | $16.09 | $16.24 | $15.83 | $15.89 | $13.62 | 4,335 |
| 2019-11-11 | $16.26 | $16.26 | $15.86 | $16.20 | $13.89 | 7,077 |
| 2019-11-08 | $16.33 | $16.54 | $16.18 | $16.22 | $13.91 | 41,687 |
| 2019-11-07 | $16.53 | $16.56 | $16.28 | $16.53 | $14.17 | 109,440 |
| 2019-11-06 | $16.21 | $16.53 | $16.03 | $16.14 | $13.84 | 9,714 |
| 2019-11-05 | $16.22 | $16.22 | $15.91 | $16.04 | $13.75 | 9,519 |
| 2019-11-04 | $15.35 | $15.90 | $15.35 | $15.89 | $13.62 | 17,299 |
| 2019-11-01 | $15.20 | $15.35 | $15.20 | $15.35 | $13.16 | 7,623 |
| 2019-10-31 | $15.15 | $15.47 | $15.11 | $15.23 | $13.06 | 20,408 |
| 2019-10-30 | $15.45 | $15.48 | $15.27 | $15.31 | $13.13 | 7,258 |
| 2019-10-29 | $16.17 | $16.37 | $15.91 | $15.96 | $13.68 | 16,840 |
| 2019-10-28 | $16.15 | $16.42 | $16.08 | $16.39 | $14.05 | 10,731 |
| 2019-10-25 | $16.02 | $16.14 | $15.85 | $15.87 | $13.61 | 3,886 |
| 2019-10-24 | $16.48 | $16.48 | $16.16 | $16.17 | $13.86 | 6,289 |
| 2019-10-23 | $16.38 | $16.63 | $16.38 | $16.43 | $14.09 | 8,941 |
| 2019-10-22 | $16.59 | $16.83 | $16.55 | $16.83 | $14.43 | 14,025 |
| 2019-10-21 | $16.26 | $16.52 | $16.26 | $16.45 | $14.10 | 16,630 |
| 2019-10-18 | $16.37 | $16.37 | $16.16 | $16.26 | $13.94 | 7,475 |
| 2019-10-17 | $16.22 | $16.36 | $16.17 | $16.26 | $13.94 | 3,205 |
| 2019-10-16 | $16.03 | $16.19 | $16.03 | $16.11 | $13.81 | 6,758 |
| 2019-10-15 | $15.91 | $16.23 | $15.77 | $16.12 | $13.82 | 4,182 |
| 2019-10-14 | $16.05 | $16.24 | $15.90 | $15.94 | $13.67 | 3,742 |
| 2019-10-11 | $15.73 | $15.73 | $15.73 | $15.73 | $13.49 | 8,701 |
| 2019-10-10 | $14.91 | $15.49 | $14.87 | $15.13 | $12.97 | 20,329 |
| 2019-10-09 | $14.60 | $14.84 | $14.60 | $14.84 | $12.72 | 10,845 |
| 2019-10-08 | $14.46 | $14.64 | $14.44 | $14.59 | $12.51 | 12,891 |
| 2019-10-07 | $14.77 | $14.89 | $14.65 | $14.66 | $12.57 | 8,603 |
| 2019-10-04 | $14.66 | $15.07 | $14.66 | $15.03 | $12.89 | 14,139 |
| 2019-10-03 | $14.66 | $14.83 | $14.62 | $14.69 | $12.59 | 21,836 |
| 2019-10-02 | $14.40 | $14.91 | $14.40 | $14.59 | $12.51 | 14,625 |
| 2019-10-01 | $14.65 | $14.97 | $14.53 | $14.71 | $12.61 | 13,882 |
| 2019-09-30 | $14.94 | $15.09 | $14.86 | $15.09 | $12.94 | 7,680 |
| 2019-09-27 | $15.37 | $15.45 | $15.10 | $15.10 | $12.95 | 8,955 |
| 2019-09-26 | $15.38 | $15.71 | $15.38 | $15.40 | $13.20 | 14,793 |
| 2019-09-25 | $15.16 | $15.43 | $15.16 | $15.41 | $13.21 | 8,151 |
| 2019-09-24 | $15.49 | $15.90 | $15.32 | $15.67 | $13.43 | 14,562 |
| 2019-09-23 | $15.62 | $15.98 | $15.37 | $15.83 | $13.57 | 18,978 |
| 2019-09-20 | $16.13 | $16.13 | $15.64 | $15.82 | $13.56 | 9,332 |
| 2019-09-19 | $16.52 | $16.57 | $16.11 | $16.37 | $14.03 | 10,301 |
| 2019-09-18 | $16.49 | $16.64 | $16.41 | $16.43 | $14.09 | 7,691 |
| 2019-09-17 | $16.42 | $16.42 | $16.27 | $16.38 | $14.04 | 10,682 |
| 2019-09-16 | $16.72 | $17.06 | $16.72 | $16.89 | $14.48 | 48,086 |
| 2019-09-13 | $16.43 | $16.43 | $16.32 | $16.32 | $13.99 | 26,418 |
| 2019-09-12 | $15.97 | $16.26 | $15.88 | $15.93 | $13.66 | 11,007 |
| 2019-09-11 | $16.07 | $16.25 | $16.00 | $16.25 | $13.62 | 13,686 |
| 2019-09-10 | $15.57 | $15.91 | $15.48 | $15.76 | $13.21 | 18,517 |
| 2019-09-09 | $15.67 | $15.87 | $15.48 | $15.64 | $13.11 | 10,879 |
| 2019-09-06 | $15.72 | $15.85 | $15.61 | $15.70 | $13.16 | 12,938 |
| 2019-09-05 | $15.52 | $15.71 | $15.42 | $15.63 | $13.10 | 13,975 |
| 2019-09-04 | $15.16 | $15.36 | $15.16 | $15.33 | $12.85 | 33,332 |
| 2019-09-03 | $14.91 | $15.15 | $14.89 | $15.03 | $12.60 | 15,181 |
| 2019-08-30 | $14.76 | $14.94 | $14.68 | $14.88 | $12.48 | 10,169 |
| 2019-08-29 | $14.41 | $14.51 | $14.27 | $14.41 | $12.08 | 17,124 |
| 2019-08-28 | $14.16 | $14.50 | $14.16 | $14.39 | $12.06 | 15,958 |
| 2019-08-27 | $14.10 | $14.35 | $14.02 | $14.06 | $11.79 | 19,856 |
| 2019-08-26 | $14.49 | $14.74 | $14.41 | $14.41 | $12.08 | 27,344 |
| 2019-08-23 | $14.58 | $14.67 | $14.20 | $14.46 | $12.12 | 37,570 |
| 2019-08-22 | $14.91 | $14.95 | $14.61 | $14.66 | $12.29 | 44,394 |
| 2019-08-21 | $14.88 | $14.91 | $14.72 | $14.87 | $12.47 | 13,819 |
| 2019-08-20 | $14.24 | $14.47 | $14.20 | $14.34 | $12.02 | 25,835 |
| 2019-08-19 | $14.38 | $14.38 | $14.09 | $14.22 | $11.92 | 19,693 |
| 2019-08-16 | $14.74 | $14.74 | $14.20 | $14.20 | $11.91 | 84,087 |
| 2019-08-15 | $14.74 | $14.89 | $14.66 | $14.77 | $12.38 | 91,905 |
| 2019-08-14 | $14.05 | $14.22 | $13.87 | $14.11 | $11.83 | 82,632 |
| 2019-08-13 | $14.01 | $14.69 | $14.01 | $14.56 | $12.21 | 37,156 |
| 2019-08-12 | $14.34 | $14.49 | $14.20 | $14.28 | $11.97 | 14,699 |
| 2019-08-09 | $15.14 | $15.15 | $14.20 | $14.46 | $12.12 | 20,776 |
| 2019-08-08 | $14.63 | $14.98 | $14.48 | $14.80 | $12.41 | 18,672 |
| 2019-08-07 | $15.20 | $15.27 | $14.73 | $14.99 | $12.57 | 19,893 |
| 2019-08-06 | $15.45 | $15.65 | $15.20 | $15.58 | $13.06 | 36,272 |
| 2019-08-05 | $15.52 | $15.63 | $15.41 | $15.53 | $13.02 | 18,477 |
| 2019-08-02 | $16.17 | $16.25 | $15.82 | $15.99 | $13.41 | 11,501 |
| 2019-08-01 | $16.43 | $16.61 | $15.95 | $15.95 | $13.37 | 19,648 |
| 2019-07-31 | $17.09 | $17.23 | $16.69 | $16.81 | $14.09 | 11,151 |
| 2019-07-30 | $17.18 | $17.42 | $17.10 | $17.11 | $14.35 | 27,367 |
| 2019-07-29 | $17.53 | $17.62 | $17.34 | $17.34 | $14.54 | 7,580 |
| 2019-07-26 | $17.33 | $17.41 | $17.27 | $17.36 | $14.55 | 13,153 |
| 2019-07-25 | $17.61 | $17.79 | $17.60 | $17.63 | $14.78 | 13,236 |
| 2019-07-24 | $17.84 | $18.29 | $17.84 | $18.02 | $15.11 | 7,590 |
| 2019-07-23 | $17.97 | $18.56 | $17.97 | $18.09 | $15.17 | 16,526 |
| 2019-07-22 | $18.01 | $18.17 | $17.93 | $17.98 | $15.07 | 5,225 |
| 2019-07-19 | $18.11 | $18.44 | $18.07 | $18.17 | $15.23 | 6,505 |
| 2019-07-18 | $17.93 | $18.20 | $17.87 | $18.14 | $15.21 | 5,733 |
| 2019-07-17 | $17.54 | $17.65 | $17.54 | $17.64 | $14.79 | 4,356 |
| 2019-07-16 | $17.88 | $18.22 | $17.76 | $17.77 | $14.90 | 21,449 |
| 2019-07-15 | $17.84 | $17.87 | $17.61 | $17.76 | $14.89 | 18,291 |
| 2019-07-12 | $17.70 | $17.84 | $17.69 | $17.76 | $14.89 | 27,103 |
| 2019-07-11 | $17.78 | $17.78 | $17.28 | $17.45 | $14.63 | 9,985 |
| 2019-07-10 | $17.38 | $17.54 | $17.31 | $17.50 | $14.67 | 16,006 |
| 2019-07-09 | $17.05 | $17.22 | $17.05 | $17.15 | $14.38 | 13,006 |
| 2019-07-08 | $17.42 | $17.52 | $17.37 | $17.41 | $14.60 | 12,821 |
| 2019-07-05 | $17.43 | $17.53 | $17.19 | $17.49 | $14.66 | 30,658 |
| 2019-07-03 | $17.63 | $17.73 | $17.46 | $17.73 | $14.86 | 12,381 |
| 2019-07-02 | $17.69 | $17.73 | $17.63 | $17.70 | $14.84 | 10,795 |
| 2019-07-01 | $18.19 | $18.22 | $18.08 | $18.14 | $15.21 | 8,841 |
| 2019-06-28 | $17.93 | $17.99 | $17.79 | $17.97 | $15.07 | 12,881 |
| 2019-06-27 | $17.85 | $17.98 | $17.76 | $17.80 | $14.92 | 4,711 |
| 2019-06-26 | $17.76 | $17.95 | $17.76 | $17.86 | $14.97 | 7,922 |
| 2019-06-25 | $17.91 | $18.17 | $17.67 | $17.77 | $14.90 | 7,432 |
| 2019-06-24 | $18.02 | $18.27 | $17.93 | $18.02 | $15.11 | 18,487 |
| 2019-06-21 | $18.38 | $18.56 | $18.36 | $18.51 | $15.52 | 12,065 |
| 2019-06-20 | $18.58 | $18.86 | $18.48 | $18.81 | $15.77 | 9,477 |
| 2019-06-19 | $18.22 | $18.63 | $18.01 | $18.48 | $15.50 | 5,465 |
| 2019-06-18 | $17.89 | $18.02 | $17.71 | $17.85 | $14.97 | 36,360 |
| 2019-06-17 | $16.79 | $17.29 | $16.79 | $17.13 | $14.36 | 13,279 |
| 2019-06-14 | $17.04 | $17.13 | $16.93 | $16.97 | $14.23 | 75,277 |
| 2019-06-13 | $17.34 | $17.48 | $17.10 | $17.20 | $14.42 | 17,599 |
| 2019-06-12 | $17.40 | $17.45 | $17.28 | $17.28 | $14.49 | 17,637 |
| 2019-06-11 | $18.08 | $18.12 | $17.91 | $17.99 | $15.08 | 17,435 |
| 2019-06-10 | $17.72 | $18.00 | $17.71 | $17.72 | $14.86 | 23,800 |
| 2019-06-07 | $17.93 | $17.93 | $17.28 | $17.28 | $14.49 | 12,788 |
| 2019-06-06 | $17.05 | $17.06 | $16.92 | $17.05 | $14.29 | 18,983 |
| 2019-06-05 | $17.40 | $17.50 | $17.20 | $17.20 | $14.42 | 13,496 |
| 2019-06-04 | $17.35 | $17.52 | $17.28 | $17.39 | $14.58 | 16,256 |
| 2019-06-03 | $18.01 | $18.52 | $18.01 | $18.15 | $15.22 | 15,247 |
| 2019-05-31 | $17.64 | $18.00 | $17.64 | $18.00 | $15.09 | 19,556 |
| 2019-05-30 | $17.66 | $17.66 | $17.47 | $17.56 | $14.72 | 28,669 |
| 2019-05-29 | $16.83 | $17.27 | $16.74 | $17.20 | $14.42 | 27,255 |
| 2019-05-28 | $16.70 | $16.70 | $16.55 | $16.56 | $13.88 | 16,796 |
| 2019-05-24 | $17.38 | $17.38 | $17.17 | $17.26 | $14.47 | 10,810 |
| 2019-05-23 | $17.15 | $17.46 | $17.01 | $17.01 | $14.26 | 11,812 |
| 2019-05-22 | $17.89 | $17.98 | $17.77 | $17.91 | $15.02 | 7,205 |
| 2019-05-21 | $18.04 | $18.11 | $17.76 | $17.81 | $14.93 | 7,848 |
| 2019-05-20 | $18.69 | $18.69 | $18.39 | $18.43 | $15.45 | 2,317 |
| 2019-05-17 | $18.48 | $18.52 | $18.25 | $18.32 | $15.36 | 13,267 |
| 2019-05-16 | $19.06 | $19.32 | $18.81 | $18.81 | $15.77 | 11,958 |
| 2019-05-15 | $18.45 | $19.31 | $18.45 | $18.95 | $15.89 | 10,778 |
| 2019-05-14 | $19.04 | $19.04 | $18.77 | $18.81 | $15.77 | 8,510 |
| 2019-05-13 | $19.17 | $19.38 | $19.09 | $19.25 | $16.14 | 11,629 |
| 2019-05-10 | $19.17 | $19.65 | $19.13 | $19.60 | $16.43 | 7,462 |
| 2019-05-09 | $18.70 | $18.72 | $18.50 | $18.55 | $15.55 | 12,300 |
| 2019-05-08 | $19.14 | $19.47 | $18.81 | $18.87 | $15.82 | 9,372 |
| 2019-05-07 | $19.17 | $19.17 | $18.70 | $18.70 | $15.68 | 4,294 |
| 2019-05-06 | $18.64 | $19.16 | $18.54 | $18.88 | $15.83 | 10,975 |
| 2019-05-03 | $19.17 | $19.56 | $19.15 | $19.45 | $16.31 | 5,640 |
| 2019-05-02 | $18.62 | $18.73 | $18.53 | $18.61 | $15.60 | 15,828 |
| 2019-05-01 | $18.73 | $18.73 | $18.23 | $18.23 | $15.28 | 5,615 |
| 2019-04-30 | $18.42 | $18.74 | $18.42 | $18.64 | $15.63 | 6,424 |
| 2019-04-29 | $18.97 | $18.97 | $18.40 | $18.47 | $15.49 | 6,024 |
| 2019-04-26 | $18.31 | $18.90 | $18.31 | $18.31 | $15.35 | 8,915 |
| 2019-04-25 | $18.34 | $19.00 | $18.26 | $18.55 | $15.55 | 4,757 |
| 2019-04-24 | $18.44 | $18.46 | $18.23 | $18.32 | $15.36 | 6,396 |
| 2019-04-23 | $18.91 | $19.02 | $18.69 | $18.95 | $15.89 | 9,099 |
| 2019-04-22 | $18.95 | $19.59 | $18.95 | $18.99 | $15.92 | 4,115 |
| 2019-04-18 | $19.45 | $19.74 | $19.27 | $19.27 | $16.16 | 5,753 |
| 2019-04-17 | $19.27 | $19.59 | $19.15 | $19.15 | $16.06 | 4,598 |
| 2019-04-16 | $18.77 | $19.24 | $18.77 | $19.00 | $15.93 | 7,425 |
| 2019-04-15 | $19.25 | $19.50 | $19.00 | $19.08 | $16.00 | 25,503 |
| 2019-04-12 | $19.20 | $19.20 | $18.92 | $18.92 | $15.86 | 11,967 |
| 2019-04-11 | $18.91 | $18.95 | $18.74 | $18.93 | $15.87 | 5,345 |
| 2019-04-10 | $18.96 | $19.06 | $18.91 | $18.91 | $15.85 | 22,299 |
| 2019-04-09 | $18.04 | $18.34 | $17.95 | $18.05 | $15.13 | 7,046 |
| 2019-04-08 | $18.25 | $18.25 | $17.96 | $18.05 | $15.13 | 11,607 |
| 2019-04-05 | $18.22 | $18.57 | $18.21 | $18.21 | $15.27 | 8,362 |
| 2019-04-04 | $18.30 | $18.59 | $18.11 | $18.19 | $15.25 | 14,785 |
| 2019-04-03 | $18.44 | $18.63 | $18.24 | $18.54 | $15.23 | 17,552 |
| 2019-04-02 | $18.08 | $18.10 | $17.87 | $17.91 | $14.71 | 6,891 |
| 2019-04-01 | $18.18 | $18.44 | $18.18 | $18.38 | $15.09 | 24,479 |
| 2019-03-29 | $17.22 | $17.80 | $17.22 | $17.40 | $14.29 | 10,036 |
| 2019-03-28 | $17.03 | $17.28 | $16.95 | $17.14 | $14.08 | 6,269 |
| 2019-03-27 | $17.43 | $17.43 | $17.05 | $17.25 | $14.17 | 10,773 |
| 2019-03-26 | $17.32 | $17.36 | $17.06 | $17.18 | $14.11 | 17,729 |
| 2019-03-25 | $17.29 | $17.63 | $17.29 | $17.29 | $14.20 | 10,212 |
| 2019-03-22 | $17.62 | $17.62 | $16.97 | $16.97 | $13.94 | 10,085 |
| 2019-03-21 | $17.31 | $17.68 | $17.31 | $17.52 | $14.39 | 10,373 |
| 2019-03-20 | $17.37 | $17.78 | $17.35 | $17.64 | $14.49 | 18,457 |
| 2019-03-19 | $17.68 | $18.09 | $17.31 | $17.35 | $14.24 | 155,498 |
| 2019-03-18 | $18.10 | $18.50 | $18.04 | $18.12 | $14.88 | 24,575 |
| 2019-03-15 | $18.00 | $18.20 | $18.00 | $18.15 | $14.90 | 80,300 |
| 2019-03-14 | $17.73 | $18.00 | $17.48 | $17.82 | $14.63 | 8,513 |
| 2019-03-13 | $17.94 | $18.30 | $17.85 | $17.90 | $14.70 | 18,563 |
| 2019-03-12 | $18.24 | $18.91 | $18.24 | $18.38 | $15.09 | 14,367 |
| 2019-03-11 | $18.06 | $18.24 | $17.94 | $18.16 | $14.91 | 13,423 |
| 2019-03-08 | $18.39 | $18.52 | $18.32 | $18.52 | $15.21 | 47,139 |
| 2019-03-07 | $18.90 | $18.90 | $18.05 | $18.12 | $14.88 | 476,112 |
| 2019-03-06 | $19.20 | $19.59 | $19.03 | $19.04 | $15.64 | 15,990 |
| 2019-03-05 | $19.28 | $19.61 | $19.28 | $19.44 | $15.96 | 4,364 |
| 2019-03-04 | $19.44 | $19.48 | $19.27 | $19.34 | $15.88 | 10,157 |
| 2019-03-01 | $19.94 | $20.24 | $19.92 | $20.02 | $16.44 | 15,622 |
| 2019-02-28 | $20.47 | $20.66 | $20.30 | $20.45 | $16.79 | 6,731 |
| 2019-02-27 | $20.51 | $20.92 | $20.51 | $20.62 | $16.93 | 12,484 |
| 2019-02-26 | $20.84 | $21.35 | $20.84 | $21.21 | $17.42 | 11,820 |
| 2019-02-25 | $20.86 | $21.16 | $20.84 | $20.95 | $17.20 | 4,882 |
| 2019-02-22 | $20.76 | $20.76 | $20.48 | $20.48 | $16.82 | 4,055 |
| 2019-02-21 | $20.81 | $20.99 | $20.45 | $20.75 | $17.04 | 6,335 |
| 2019-02-20 | $20.23 | $20.76 | $20.11 | $20.67 | $16.97 | 14,878 |
| 2019-02-19 | $19.86 | $20.79 | $19.86 | $20.79 | $17.07 | 12,085 |
| 2019-02-15 | $20.47 | $20.86 | $20.27 | $20.52 | $16.85 | 5,979 |
| 2019-02-14 | $20.10 | $20.57 | $20.08 | $20.52 | $16.85 | 5,265 |
| 2019-02-13 | $21.31 | $21.31 | $20.47 | $20.47 | $16.81 | 12,036 |
| 2019-02-12 | $20.76 | $21.41 | $20.76 | $21.01 | $17.25 | 7,053 |
| 2019-02-11 | $20.25 | $20.47 | $20.07 | $20.40 | $16.75 | 11,598 |
| 2019-02-08 | $20.20 | $20.45 | $20.20 | $20.45 | $16.79 | 9,320 |
| 2019-02-07 | $20.05 | $20.29 | $20.05 | $20.17 | $16.56 | 3,965 |
| 2019-02-06 | $20.86 | $21.07 | $20.62 | $20.80 | $17.08 | 5,642 |
| 2019-02-05 | $21.13 | $21.65 | $20.94 | $21.54 | $17.69 | 16,615 |
| 2019-02-04 | $21.33 | $21.33 | $20.66 | $21.08 | $17.31 | 15,325 |
| 2019-02-01 | $21.24 | $21.48 | $21.14 | $21.14 | $17.36 | 12,606 |
| 2019-01-31 | $21.34 | $21.61 | $21.34 | $21.52 | $17.67 | 11,472 |
| 2019-01-30 | $20.81 | $21.77 | $20.81 | $21.77 | $17.88 | 11,116 |
| 2019-01-29 | $20.99 | $20.99 | $20.71 | $20.71 | $17.01 | 4,209 |
| 2019-01-28 | $20.66 | $20.95 | $20.64 | $20.77 | $17.06 | 10,243 |
| 2019-01-25 | $21.08 | $21.29 | $21.08 | $21.08 | $17.31 | 2,673 |
| 2019-01-24 | $20.35 | $20.73 | $20.35 | $20.66 | $16.97 | 17,136 |
| 2019-01-23 | $19.60 | $20.25 | $19.60 | $19.92 | $16.36 | 7,533 |
| 2019-01-22 | $20.15 | $20.20 | $19.73 | $19.88 | $16.33 | 43,972 |
| 2019-01-18 | $20.27 | $20.51 | $20.15 | $20.44 | $16.79 | 14,776 |
| 2019-01-17 | $20.05 | $20.53 | $20.01 | $20.47 | $16.81 | 16,271 |
| 2019-01-16 | $20.60 | $20.60 | $20.55 | $20.60 | $16.92 | 5,505 |
| 2019-01-15 | $20.09 | $20.40 | $20.06 | $20.19 | $16.58 | 11,941 |
| 2019-01-14 | $19.96 | $20.54 | $19.96 | $20.22 | $16.60 | 23,909 |
| 2019-01-11 | $19.95 | $20.52 | $19.95 | $20.24 | $16.62 | 26,686 |
| 2019-01-10 | $19.62 | $20.18 | $19.62 | $20.13 | $16.53 | 41,444 |
| 2019-01-09 | $19.47 | $19.83 | $19.47 | $19.80 | $16.26 | 7,405 |
| 2019-01-08 | $19.29 | $19.59 | $19.26 | $19.51 | $16.02 | 6,385 |
| 2019-01-07 | $19.25 | $19.77 | $19.25 | $19.40 | $15.93 | 11,575 |
| 2019-01-04 | $20.00 | $20.02 | $19.64 | $19.97 | $16.40 | 15,212 |
| 2019-01-03 | $18.53 | $18.99 | $18.53 | $18.84 | $15.47 | 6,958 |
| 2019-01-02 | $18.79 | $18.79 | $18.37 | $18.61 | $15.28 | 25,308 |
| 2018-12-31 | $18.90 | $19.81 | $18.83 | $19.32 | $15.87 | 26,178 |
| 2018-12-28 | $18.93 | $19.40 | $18.88 | $18.93 | $15.55 | 18,718 |
| 2018-12-27 | $18.02 | $18.76 | $18.02 | $18.50 | $15.19 | 24,124 |
| 2018-12-26 | $17.75 | $18.88 | $17.75 | $18.68 | $15.34 | 9,119 |
| 2018-12-24 | $17.28 | $18.50 | $17.28 | $17.30 | $14.21 | 18,342 |
| 2018-12-21 | $18.40 | $18.81 | $17.68 | $17.91 | $14.71 | 21,398 |
| 2018-12-20 | $18.68 | $18.70 | $18.30 | $18.38 | $15.09 | 22,032 |
| 2018-12-19 | $18.83 | $19.10 | $17.74 | $17.78 | $14.60 | 26,378 |
| 2018-12-18 | $17.97 | $18.07 | $17.80 | $18.06 | $14.83 | 17,368 |
| 2018-12-17 | $17.99 | $18.91 | $17.99 | $18.04 | $14.81 | 31,493 |
| 2018-12-14 | $18.22 | $18.40 | $18.09 | $18.13 | $14.89 | 8,411 |
| 2018-12-13 | $18.49 | $18.99 | $18.31 | $18.49 | $15.18 | 24,415 |
| 2018-12-12 | $18.26 | $18.79 | $18.26 | $18.51 | $15.20 | 13,619 |
| 2018-12-11 | $17.87 | $18.04 | $17.64 | $17.86 | $14.67 | 41,956 |
| 2018-12-10 | $17.85 | $18.32 | $17.50 | $17.55 | $14.41 | 16,066 |
| 2018-12-07 | $18.58 | $19.07 | $17.81 | $18.10 | $14.86 | 20,227 |
| 2018-12-06 | $18.27 | $18.51 | $17.90 | $18.51 | $15.20 | 10,206 |
| 2018-12-04 | $19.64 | $19.90 | $19.20 | $19.20 | $15.77 | 9,788 |
| 2018-12-03 | $19.70 | $19.75 | $19.43 | $19.52 | $16.03 | 17,968 |
| 2018-11-30 | $19.66 | $19.66 | $18.84 | $19.21 | $15.78 | 24,368 |
| 2018-11-29 | $19.92 | $20.17 | $19.80 | $20.02 | $16.44 | 14,828 |
| 2018-11-28 | $19.05 | $19.79 | $19.05 | $19.79 | $16.25 | 16,190 |
| 2018-11-27 | $18.87 | $18.98 | $18.77 | $18.98 | $15.59 | 7,485 |
| 2018-11-26 | $18.75 | $19.16 | $18.55 | $18.55 | $15.23 | 14,892 |
| 2018-11-23 | $18.21 | $18.21 | $17.91 | $17.91 | $14.71 | 4,217 |
| 2018-11-21 | $18.27 | $18.52 | $18.23 | $18.31 | $15.04 | 8,827 |
| 2018-11-20 | $18.15 | $18.19 | $17.92 | $18.02 | $14.80 | 4,735 |
| 2018-11-19 | $18.72 | $19.36 | $18.65 | $18.78 | $15.42 | 17,668 |
| 2018-11-16 | $18.47 | $19.17 | $18.39 | $19.04 | $15.64 | 9,670 |
| 2018-11-15 | $17.95 | $18.59 | $17.92 | $18.34 | $15.06 | 14,156 |
| 2018-11-14 | $17.68 | $18.35 | $17.38 | $17.81 | $14.63 | 13,139 |
| 2018-11-13 | $18.02 | $18.28 | $17.89 | $17.95 | $14.74 | 7,534 |
| 2018-11-12 | $17.63 | $17.66 | $17.48 | $17.55 | $14.41 | 9,685 |
| 2018-11-09 | $18.44 | $18.52 | $18.06 | $18.16 | $14.91 | 10,635 |
| 2018-11-08 | $18.51 | $18.79 | $18.24 | $18.41 | $15.12 | 18,504 |
| 2018-11-07 | $18.74 | $19.27 | $18.72 | $19.27 | $15.82 | 5,117 |
| 2018-11-06 | $18.30 | $18.55 | $18.22 | $18.50 | $15.19 | 13,427 |
| 2018-11-05 | $18.62 | $18.62 | $18.21 | $18.58 | $15.26 | 6,280 |
| 2018-11-02 | $18.22 | $18.46 | $17.75 | $18.13 | $14.89 | 13,523 |
| 2018-11-01 | $16.93 | $17.73 | $16.77 | $17.73 | $14.56 | 7,326 |
| 2018-10-31 | $16.75 | $17.09 | $16.54 | $16.54 | $13.58 | 12,381 |
| 2018-10-30 | $17.00 | $17.15 | $16.75 | $16.96 | $13.93 | 6,439 |
| 2018-10-29 | $16.77 | $17.17 | $16.30 | $16.36 | $13.43 | 15,377 |
| 2018-10-26 | $15.86 | $16.45 | $15.86 | $16.29 | $13.38 | 18,393 |
| 2018-10-25 | $16.27 | $16.33 | $16.08 | $16.08 | $13.20 | 18,389 |
| 2018-10-24 | $16.26 | $16.35 | $15.71 | $15.72 | $12.91 | 10,604 |
| 2018-10-23 | $15.50 | $16.27 | $15.50 | $15.93 | $13.08 | 11,115 |
| 2018-10-22 | $16.53 | $16.55 | $16.15 | $16.15 | $13.26 | 12,468 |
| 2018-10-19 | $16.33 | $16.55 | $16.14 | $16.43 | $13.49 | 9,546 |
| 2018-10-18 | $16.23 | $16.56 | $15.99 | $16.02 | $13.16 | 25,483 |
| 2018-10-17 | $16.61 | $16.68 | $16.32 | $16.32 | $13.40 | 24,915 |
| 2018-10-16 | $16.94 | $17.22 | $16.92 | $16.92 | $13.89 | 11,916 |
| 2018-10-15 | $16.38 | $16.62 | $16.30 | $16.30 | $13.39 | 20,598 |
| 2018-10-12 | $16.77 | $17.22 | $16.37 | $16.51 | $13.56 | 27,479 |
| 2018-10-11 | $16.60 | $16.75 | $16.14 | $16.25 | $13.34 | 14,405 |
| 2018-10-10 | $17.11 | $17.17 | $16.79 | $16.85 | $13.84 | 8,121 |
| 2018-10-09 | $17.05 | $17.65 | $17.02 | $17.65 | $14.49 | 5,066 |
| 2018-10-08 | $17.19 | $17.40 | $17.19 | $17.21 | $14.13 | 3,304 |
| 2018-10-05 | $17.17 | $17.29 | $16.93 | $16.99 | $13.95 | 3,687 |
| 2018-10-04 | $17.40 | $17.59 | $16.98 | $17.03 | $13.99 | 12,785 |
| 2018-10-03 | $17.92 | $17.98 | $17.27 | $17.32 | $14.22 | 27,361 |
| 2018-10-02 | $18.09 | $18.55 | $17.98 | $18.16 | $14.91 | 11,966 |
| 2018-10-01 | $18.91 | $19.27 | $18.48 | $18.56 | $15.24 | 48,333 |
| 2018-09-28 | $18.45 | $19.25 | $18.45 | $18.79 | $15.43 | 9,734 |
| 2018-09-27 | $18.63 | $19.42 | $18.59 | $18.60 | $15.27 | 10,854 |
| 2018-09-26 | $18.50 | $19.21 | $18.47 | $18.96 | $15.57 | 12,270 |
| 2018-09-25 | $18.62 | $18.90 | $18.36 | $18.52 | $15.21 | 24,605 |
| 2018-09-24 | $18.94 | $19.34 | $18.92 | $18.93 | $15.55 | 12,340 |
| 2018-09-21 | $18.94 | $19.25 | $18.92 | $19.00 | $15.60 | 30,561 |
| 2018-09-20 | $18.20 | $18.45 | $18.15 | $18.44 | $15.14 | 23,652 |
| 2018-09-19 | $17.77 | $18.17 | $17.76 | $18.00 | $14.78 | 18,552 |
| 2018-09-18 | $17.53 | $17.77 | $17.42 | $17.53 | $14.40 | 16,271 |
| 2018-09-17 | $17.58 | $17.58 | $17.28 | $17.58 | $14.44 | 48,056 |
| 2018-09-14 | $17.97 | $18.01 | $17.23 | $17.36 | $14.26 | 27,041 |
| 2018-09-13 | $18.19 | $18.19 | $17.65 | $17.94 | $14.73 | 17,794 |
| 2018-09-12 | $17.43 | $18.12 | $17.43 | $17.84 | $14.65 | 46,013 |
| 2018-09-11 | $17.26 | $17.89 | $17.20 | $17.79 | $14.61 | 46,730 |
| 2018-09-10 | $17.07 | $17.38 | $17.07 | $17.20 | $14.12 | 29,850 |
| 2018-09-07 | $17.50 | $17.68 | $17.20 | $17.40 | $14.29 | 23,617 |
| 2018-09-06 | $17.59 | $17.59 | $17.21 | $17.28 | $14.19 | 26,615 |
| 2018-09-05 | $17.32 | $17.41 | $16.89 | $17.15 | $13.79 | 33,747 |
| 2018-09-04 | $17.70 | $17.79 | $17.29 | $17.42 | $14.01 | 16,023 |
| 2018-08-31 | $18.97 | $19.08 | $18.64 | $19.02 | $15.29 | 18,883 |
| 2018-08-30 | $18.91 | $19.01 | $18.75 | $18.76 | $15.08 | 17,786 |
| 2018-08-29 | $19.24 | $19.67 | $19.24 | $19.65 | $15.80 | 11,026 |
| 2018-08-28 | $20.12 | $20.18 | $19.83 | $19.83 | $15.94 | 25,980 |
| 2018-08-27 | $19.51 | $19.95 | $19.48 | $19.86 | $15.97 | 13,670 |
| 2018-08-24 | $19.02 | $19.03 | $18.83 | $18.95 | $15.24 | 11,248 |
| 2018-08-23 | $19.23 | $19.23 | $18.89 | $18.89 | $15.19 | 10,809 |
| 2018-08-22 | $18.86 | $19.30 | $18.81 | $19.30 | $15.52 | 19,104 |
| 2018-08-21 | $18.50 | $18.81 | $18.43 | $18.64 | $14.99 | 11,735 |
| 2018-08-20 | $17.87 | $18.04 | $17.84 | $18.04 | $14.51 | 14,516 |
| 2018-08-17 | $17.40 | $17.89 | $17.40 | $17.75 | $14.27 | 10,519 |
| 2018-08-16 | $18.28 | $18.28 | $17.50 | $17.66 | $14.20 | 17,087 |
| 2018-08-15 | $17.73 | $18.06 | $17.69 | $17.82 | $14.33 | 15,107 |
| 2018-08-14 | $18.62 | $18.74 | $18.41 | $18.71 | $15.04 | 10,671 |
| 2018-08-13 | $18.36 | $18.36 | $17.73 | $17.80 | $14.31 | 13,382 |
| 2018-08-10 | $18.74 | $18.74 | $18.10 | $18.20 | $14.63 | 22,591 |
| 2018-08-09 | $19.63 | $19.76 | $19.31 | $19.53 | $15.70 | 9,372 |
| 2018-08-08 | $19.69 | $19.90 | $19.69 | $19.90 | $16.00 | 4,632 |
| 2018-08-07 | $19.70 | $19.70 | $19.60 | $19.68 | $15.82 | 6,014 |
| 2018-08-06 | $19.68 | $19.86 | $19.59 | $19.73 | $15.86 | 9,004 |
| 2018-08-03 | $20.04 | $20.39 | $20.04 | $20.19 | $16.23 | 11,553 |
| 2018-08-02 | $19.78 | $20.09 | $19.78 | $19.92 | $16.02 | 5,543 |
| 2018-08-01 | $20.34 | $20.69 | $20.24 | $20.60 | $16.56 | 6,038 |
| 2018-07-31 | $20.76 | $21.30 | $20.76 | $21.30 | $17.13 | 6,531 |
| 2018-07-30 | $21.03 | $21.08 | $20.80 | $20.91 | $16.81 | 5,234 |
| 2018-07-27 | $20.45 | $20.55 | $20.24 | $20.47 | $16.46 | 11,583 |
| 2018-07-26 | $20.79 | $20.79 | $20.43 | $20.51 | $16.49 | 15,654 |
| 2018-07-25 | $20.17 | $20.58 | $20.17 | $20.58 | $16.55 | 8,257 |
| 2018-07-24 | $20.18 | $20.65 | $20.18 | $20.39 | $16.39 | 10,628 |
| 2018-07-23 | $19.87 | $19.96 | $19.68 | $19.76 | $15.89 | 6,576 |
| 2018-07-20 | $19.89 | $20.12 | $19.89 | $20.05 | $16.12 | 5,188 |
| 2018-07-19 | $19.41 | $20.05 | $19.28 | $19.40 | $15.60 | 30,798 |
| 2018-07-18 | $19.56 | $20.07 | $19.56 | $19.96 | $16.05 | 16,137 |
| 2018-07-17 | $19.45 | $19.89 | $19.43 | $19.67 | $15.82 | 10,207 |
| 2018-07-16 | $19.08 | $19.38 | $19.07 | $19.26 | $15.49 | 10,723 |
| 2018-07-13 | $19.39 | $19.75 | $19.22 | $19.50 | $15.68 | 10,170 |
| 2018-07-12 | $19.23 | $19.63 | $19.23 | $19.44 | $15.63 | 5,552 |
| 2018-07-11 | $19.34 | $19.34 | $19.01 | $19.16 | $15.41 | 3,434 |
| 2018-07-10 | $19.80 | $19.93 | $19.73 | $19.93 | $16.02 | 26,501 |
| 2018-07-09 | $19.78 | $20.14 | $19.78 | $20.05 | $16.12 | 10,532 |
| 2018-07-06 | $19.30 | $19.49 | $19.30 | $19.49 | $15.67 | 9,705 |
| 2018-07-05 | $19.47 | $19.50 | $19.26 | $19.50 | $15.68 | 6,873 |
| 2018-07-03 | $18.82 | $19.18 | $18.82 | $18.95 | $15.24 | 8,685 |
| 2018-07-02 | $18.26 | $18.62 | $18.26 | $18.59 | $14.95 | 24,792 |
| 2018-06-29 | $17.91 | $18.25 | $17.91 | $18.16 | $14.60 | 92,416 |
| 2018-06-28 | $17.67 | $18.07 | $17.61 | $17.96 | $14.44 | 11,628 |
| 2018-06-27 | $18.09 | $18.09 | $17.21 | $17.39 | $13.98 | 21,571 |
| 2018-06-26 | $18.81 | $18.81 | $18.53 | $18.72 | $15.05 | 9,449 |
| 2018-06-25 | $18.93 | $19.20 | $18.76 | $18.90 | $15.20 | 14,718 |
| 2018-06-22 | $19.09 | $19.18 | $18.92 | $19.12 | $15.37 | 10,494 |
| 2018-06-21 | $18.70 | $18.91 | $18.70 | $18.91 | $15.20 | 9,542 |
| 2018-06-20 | $18.68 | $19.07 | $18.68 | $18.89 | $15.19 | 10,679 |
| 2018-06-19 | $18.54 | $18.73 | $18.19 | $18.60 | $14.96 | 15,134 |
| 2018-06-18 | $19.21 | $19.21 | $18.88 | $19.19 | $15.43 | 23,853 |
| 2018-06-15 | $19.76 | $19.89 | $19.52 | $19.80 | $15.92 | 13,793 |
| 2018-06-14 | $20.96 | $20.96 | $20.52 | $20.53 | $16.51 | 12,514 |
| 2018-06-13 | $20.71 | $20.88 | $20.54 | $20.54 | $16.52 | 9,746 |
| 2018-06-12 | $20.70 | $20.84 | $20.55 | $20.66 | $16.61 | 9,437 |
| 2018-06-11 | $20.69 | $20.78 | $20.62 | $20.78 | $16.71 | 3,915 |
| 2018-06-08 | $20.65 | $21.25 | $20.60 | $21.04 | $16.92 | 5,151 |
| 2018-06-07 | $20.96 | $21.33 | $20.92 | $21.17 | $17.02 | 18,315 |
| 2018-06-06 | $21.71 | $21.88 | $21.60 | $21.84 | $17.56 | 9,771 |
| 2018-06-05 | $21.29 | $21.80 | $21.29 | $21.46 | $17.26 | 6,703 |
| 2018-06-04 | $23.20 | $23.21 | $22.73 | $22.99 | $18.49 | 5,918 |
| 2018-06-01 | $22.00 | $22.46 | $21.82 | $22.24 | $17.88 | 6,871 |
| 2018-05-31 | $21.94 | $21.99 | $21.63 | $21.82 | $17.54 | 9,633 |
| 2018-05-30 | $21.55 | $22.31 | $21.51 | $22.18 | $17.83 | 10,769 |
| 2018-05-29 | $21.93 | $21.93 | $21.55 | $21.65 | $17.41 | 12,596 |
| 2018-05-25 | $22.65 | $22.91 | $22.63 | $22.63 | $18.20 | 6,081 |
| 2018-05-24 | $22.63 | $23.26 | $22.60 | $23.07 | $18.55 | 15,166 |
| 2018-05-23 | $22.67 | $23.45 | $22.61 | $23.45 | $18.86 | 5,748 |
| 2018-05-22 | $23.13 | $23.28 | $22.81 | $23.12 | $18.59 | 14,878 |
| 2018-05-21 | $22.45 | $22.86 | $22.45 | $22.86 | $18.38 | 10,671 |
| 2018-05-18 | $22.80 | $22.95 | $22.56 | $22.95 | $18.45 | 4,761 |
| 2018-05-17 | $23.51 | $23.51 | $23.30 | $23.51 | $18.90 | 8,008 |
| 2018-05-16 | $24.19 | $24.57 | $24.09 | $24.57 | $19.76 | 8,801 |
| 2018-05-15 | $23.63 | $23.63 | $23.37 | $23.62 | $18.99 | 5,824 |
| 2018-05-14 | $24.96 | $25.15 | $24.84 | $25.09 | $20.17 | 14,252 |
| 2018-05-11 | $25.31 | $25.38 | $24.86 | $25.32 | $20.36 | 12,621 |
| 2018-05-10 | $25.23 | $25.66 | $25.01 | $25.50 | $20.50 | 17,240 |
| 2018-05-09 | $24.12 | $24.24 | $24.01 | $24.24 | $19.49 | 21,062 |
| 2018-05-08 | $23.39 | $23.74 | $23.29 | $23.74 | $19.09 | 18,491 |
| 2018-05-07 | $23.60 | $24.06 | $23.60 | $24.06 | $19.35 | 8,980 |
| 2018-05-04 | $23.16 | $23.85 | $23.07 | $23.78 | $19.12 | 12,174 |
| 2018-05-03 | $22.95 | $23.22 | $22.87 | $23.07 | $18.55 | 26,438 |
| 2018-05-02 | $23.33 | $23.79 | $23.23 | $23.43 | $18.84 | 13,441 |
| 2018-05-01 | $23.65 | $23.76 | $22.88 | $23.74 | $19.09 | 9,724 |
| 2018-04-30 | $23.93 | $24.03 | $23.77 | $23.79 | $19.13 | 4,837 |
| 2018-04-27 | $23.60 | $24.18 | $23.60 | $24.12 | $19.39 | 5,438 |
| 2018-04-26 | $23.17 | $23.66 | $23.17 | $23.66 | $19.02 | 15,917 |
| 2018-04-25 | $23.13 | $23.33 | $23.12 | $23.33 | $18.76 | 5,835 |
| 2018-04-24 | $23.87 | $23.95 | $23.67 | $23.85 | $19.18 | 7,644 |
| 2018-04-23 | $24.09 | $24.14 | $23.76 | $24.04 | $19.33 | 7,524 |
| 2018-04-20 | $24.83 | $25.09 | $24.83 | $24.96 | $20.07 | 5,727 |
| 2018-04-19 | $25.45 | $25.45 | $25.03 | $25.39 | $20.42 | 8,276 |
| 2018-04-18 | $25.42 | $25.43 | $25.21 | $25.43 | $20.45 | 8,744 |
| 2018-04-17 | $24.30 | $24.80 | $24.30 | $24.74 | $19.89 | 18,871 |
| 2018-04-16 | $24.22 | $24.83 | $24.22 | $24.75 | $19.90 | 17,008 |
| 2018-04-13 | $24.41 | $24.42 | $24.27 | $24.30 | $19.54 | 4,688 |
| 2018-04-12 | $24.40 | $24.49 | $24.14 | $24.38 | $19.60 | 21,505 |
| 2018-04-11 | $23.93 | $24.35 | $23.78 | $24.26 | $19.51 | 8,689 |
| 2018-04-10 | $23.90 | $24.14 | $23.79 | $24.13 | $19.40 | 11,668 |
| 2018-04-09 | $23.72 | $23.93 | $23.57 | $23.70 | $19.06 | 13,314 |
| 2018-04-06 | $23.49 | $23.68 | $23.10 | $23.29 | $18.73 | 9,344 |
| 2018-04-05 | $23.98 | $24.06 | $23.76 | $24.06 | $19.35 | 6,024 |
| 2018-04-04 | $23.35 | $24.44 | $23.35 | $24.43 | $19.29 | 9,459 |
| 2018-04-03 | $24.27 | $25.45 | $24.03 | $24.84 | $19.62 | 6,310 |
| 2018-04-02 | $24.60 | $24.65 | $23.41 | $24.15 | $19.07 | 5,478 |
| 2018-03-29 | $24.07 | $24.76 | $24.07 | $24.43 | $19.29 | 10,381 |
| 2018-03-28 | $23.78 | $23.98 | $23.73 | $23.77 | $18.77 | 7,445 |
| 2018-03-27 | $24.59 | $24.79 | $24.41 | $24.57 | $19.40 | 16,136 |
| 2018-03-26 | $24.65 | $25.08 | $24.50 | $25.08 | $19.81 | 7,972 |
| 2018-03-23 | $24.25 | $24.46 | $23.75 | $23.75 | $18.76 | 14,184 |
| 2018-03-22 | $24.35 | $24.50 | $24.10 | $24.22 | $19.13 | 5,918 |
| 2018-03-21 | $24.54 | $25.11 | $24.54 | $25.11 | $19.83 | 10,261 |
| 2018-03-20 | $24.55 | $24.76 | $24.32 | $24.64 | $19.46 | 8,519 |
| 2018-03-19 | $24.29 | $24.43 | $24.19 | $24.31 | $19.20 | 7,449 |
| 2018-03-16 | $24.55 | $24.67 | $24.38 | $24.47 | $19.32 | 14,107 |
| 2018-03-15 | $25.25 | $25.25 | $24.94 | $25.05 | $19.78 | 3,693 |
| 2018-03-14 | $24.86 | $25.09 | $24.86 | $24.92 | $19.68 | 33,497 |
| 2018-03-13 | $26.10 | $26.19 | $25.80 | $25.82 | $20.39 | 5,545 |
| 2018-03-12 | $26.66 | $26.66 | $26.49 | $26.66 | $21.05 | 2,904 |
| 2018-03-09 | $26.14 | $26.68 | $26.14 | $26.52 | $20.94 | 7,282 |
| 2018-03-08 | $26.06 | $26.31 | $26.06 | $26.26 | $20.74 | 5,569 |
| 2018-03-07 | $25.83 | $26.49 | $25.83 | $26.49 | $20.92 | 7,061 |
| 2018-03-06 | $26.31 | $26.46 | $26.09 | $26.25 | $20.73 | 11,539 |
| 2018-03-05 | $25.06 | $25.55 | $24.95 | $25.52 | $20.15 | 13,402 |
| 2018-03-02 | $24.62 | $25.04 | $24.44 | $25.02 | $19.76 | 5,598 |
| 2018-03-01 | $24.42 | $24.65 | $24.14 | $24.35 | $19.23 | 8,124 |
| 2018-02-28 | $24.65 | $24.65 | $24.42 | $24.43 | $19.29 | 13,453 |
| 2018-02-27 | $25.62 | $25.62 | $25.11 | $25.41 | $20.07 | 8,632 |
| 2018-02-26 | $25.51 | $26.08 | $25.42 | $26.00 | $20.53 | 12,881 |
| 2018-02-23 | $25.37 | $25.80 | $25.37 | $25.80 | $20.37 | 6,529 |
| 2018-02-22 | $25.14 | $25.14 | $24.78 | $24.91 | $19.67 | 26,285 |
| 2018-02-21 | $25.42 | $25.66 | $24.92 | $24.99 | $19.74 | 15,513 |
| 2018-02-20 | $24.52 | $24.63 | $24.46 | $24.63 | $19.45 | 6,350 |
| 2018-02-16 | $25.34 | $25.36 | $25.10 | $25.23 | $19.92 | 9,774 |
| 2018-02-15 | $24.79 | $25.21 | $24.79 | $25.16 | $19.87 | 6,274 |
| 2018-02-14 | $23.59 | $24.24 | $23.59 | $24.19 | $19.10 | 12,191 |
| 2018-02-13 | $23.24 | $23.58 | $23.24 | $23.51 | $18.57 | 8,568 |
| 2018-02-12 | $23.22 | $23.53 | $23.13 | $23.18 | $18.31 | 8,637 |
| 2018-02-09 | $22.61 | $23.02 | $22.60 | $23.02 | $18.18 | 11,331 |
| 2018-02-08 | $22.47 | $22.50 | $21.52 | $21.52 | $16.99 | 25,014 |
| 2018-02-07 | $22.54 | $22.68 | $22.11 | $22.11 | $17.46 | 13,998 |
| 2018-02-06 | $21.25 | $22.04 | $21.16 | $21.98 | $17.36 | 12,938 |
| 2018-02-05 | $21.25 | $21.43 | $20.96 | $20.96 | $16.55 | 9,379 |
| 2018-02-02 | $21.95 | $22.15 | $21.83 | $21.83 | $17.24 | 6,529 |
| 2018-02-01 | $22.54 | $22.74 | $22.45 | $22.48 | $17.75 | 4,239 |
| 2018-01-31 | $22.33 | $22.46 | $22.08 | $22.17 | $17.51 | 28,591 |
| 2018-01-30 | $21.53 | $21.80 | $21.52 | $21.60 | $17.06 | 8,590 |
| 2018-01-29 | $22.36 | $22.56 | $22.34 | $22.44 | $17.72 | 6,493 |
| 2018-01-26 | $23.71 | $23.80 | $23.64 | $23.77 | $18.77 | 15,791 |
| 2018-01-25 | $23.60 | $23.98 | $23.56 | $23.74 | $18.75 | 10,396 |
| 2018-01-24 | $22.89 | $23.20 | $22.89 | $23.18 | $18.31 | 4,675 |
| 2018-01-23 | $22.25 | $22.56 | $22.25 | $22.56 | $17.82 | 9,681 |
| 2018-01-22 | $22.10 | $22.25 | $21.96 | $22.25 | $17.57 | 9,825 |
| 2018-01-19 | $21.15 | $21.47 | $21.13 | $21.40 | $16.90 | 6,725 |
| 2018-01-18 | $21.99 | $22.15 | $21.87 | $22.06 | $17.42 | 8,328 |
| 2018-01-17 | $21.48 | $21.48 | $21.26 | $21.26 | $16.79 | 8,725 |
| 2018-01-16 | $21.21 | $21.21 | $21.02 | $21.15 | $16.70 | 17,481 |
| 2018-01-12 | $20.54 | $20.62 | $20.24 | $20.59 | $16.26 | 18,186 |
| 2018-01-11 | $19.92 | $20.37 | $19.92 | $20.22 | $15.97 | 11,115 |
| 2018-01-10 | $20.43 | $20.60 | $20.36 | $20.58 | $16.25 | 18,146 |
| 2018-01-09 | $21.04 | $21.25 | $20.97 | $21.25 | $16.78 | 9,283 |
| 2018-01-08 | $20.63 | $20.89 | $20.63 | $20.63 | $16.29 | 18,748 |
| 2018-01-05 | $21.06 | $21.15 | $20.82 | $21.15 | $16.70 | 25,286 |
| 2018-01-04 | $20.55 | $20.71 | $20.55 | $20.60 | $16.27 | 6,137 |
| 2018-01-03 | $20.28 | $20.59 | $20.28 | $20.50 | $16.19 | 7,663 |
| 2018-01-02 | $21.04 | $21.16 | $20.83 | $21.05 | $16.62 | 15,645 |
| 2017-12-29 | $20.78 | $20.93 | $20.68 | $20.68 | $16.33 | 6,656 |
| 2017-12-28 | $20.43 | $20.54 | $20.31 | $20.45 | $16.15 | 23,531 |
| 2017-12-27 | $20.15 | $20.43 | $20.15 | $20.41 | $16.12 | 7,903 |
| 2017-12-26 | $19.91 | $20.12 | $19.91 | $20.12 | $15.89 | 13,443 |
| 2017-12-22 | $19.35 | $19.91 | $19.35 | $19.91 | $15.72 | 11,845 |
| 2017-12-21 | $19.55 | $19.60 | $19.47 | $19.54 | $15.43 | 13,186 |
| 2017-12-20 | $19.83 | $19.93 | $19.63 | $19.63 | $15.50 | 33,073 |
| 2017-12-19 | $20.03 | $20.04 | $19.77 | $19.93 | $15.74 | 14,164 |
| 2017-12-18 | $18.64 | $19.26 | $18.62 | $18.88 | $14.91 | 23,655 |
| 2017-12-15 | $17.36 | $17.51 | $17.36 | $17.51 | $13.83 | 37,941 |
| 2017-12-14 | $16.98 | $17.19 | $16.89 | $16.89 | $13.34 | 22,050 |
| 2017-12-13 | $16.17 | $16.54 | $16.17 | $16.37 | $12.93 | 11,884 |
| 2017-12-12 | $15.87 | $15.97 | $15.83 | $15.92 | $12.57 | 20,688 |
| 2017-12-11 | $16.02 | $16.16 | $15.98 | $16.13 | $12.74 | 28,355 |
| 2017-12-08 | $16.57 | $16.73 | $16.51 | $16.58 | $13.09 | 10,277 |
| 2017-12-07 | $16.58 | $16.75 | $16.47 | $16.63 | $13.13 | 15,448 |
| 2017-12-06 | $16.94 | $17.06 | $16.80 | $17.01 | $13.43 | 14,807 |
| 2017-12-05 | $17.13 | $17.46 | $17.13 | $17.32 | $13.68 | 8,234 |
| 2017-12-04 | $16.98 | $17.02 | $16.72 | $16.91 | $13.35 | 9,356 |
| 2017-12-01 | $17.12 | $17.12 | $16.90 | $17.03 | $13.45 | 10,131 |
| 2017-11-30 | $16.90 | $16.98 | $16.67 | $16.67 | $13.16 | 11,301 |
| 2017-11-29 | $16.47 | $16.61 | $16.47 | $16.50 | $13.03 | 26,018 |
| 2017-11-28 | $16.46 | $16.57 | $16.38 | $16.54 | $13.06 | 14,545 |
| 2017-11-27 | $15.98 | $15.98 | $15.76 | $15.78 | $12.46 | 43,371 |
| 2017-11-24 | $15.10 | $15.24 | $15.10 | $15.24 | $12.04 | 11,173 |
| 2017-11-22 | $15.35 | $15.35 | $15.19 | $15.24 | $12.04 | 14,684 |
| 2017-11-21 | $15.01 | $15.07 | $15.01 | $15.02 | $11.86 | 6,355 |
| 2017-11-20 | $14.98 | $15.07 | $14.98 | $15.05 | $11.89 | 7,004 |
| 2017-11-17 | $15.07 | $15.08 | $14.90 | $14.97 | $11.82 | 27,138 |
| 2017-11-16 | $14.59 | $14.84 | $14.59 | $14.78 | $11.67 | 8,855 |
| 2017-11-15 | $14.40 | $14.50 | $14.40 | $14.46 | $11.42 | 10,509 |
| 2017-11-14 | $14.73 | $14.81 | $14.65 | $14.70 | $11.61 | 11,645 |
| 2017-11-13 | $14.62 | $14.73 | $14.57 | $14.67 | $11.59 | 8,145 |
| 2017-11-10 | $14.60 | $14.70 | $14.57 | $14.64 | $11.56 | 7,058 |
| 2017-11-09 | $14.72 | $14.84 | $14.67 | $14.81 | $11.70 | 10,654 |
| 2017-11-08 | $14.99 | $15.00 | $14.76 | $15.00 | $11.85 | 11,673 |
| 2017-11-07 | $14.96 | $14.96 | $14.70 | $14.81 | $11.70 | 10,225 |
| 2017-11-06 | $14.90 | $14.97 | $14.82 | $14.97 | $11.82 | 4,947 |
| 2017-11-03 | $14.89 | $14.89 | $14.71 | $14.88 | $11.75 | 24,263 |
| 2017-11-02 | $15.15 | $15.22 | $15.06 | $15.22 | $12.02 | 7,577 |
| 2017-11-01 | $14.88 | $15.07 | $14.84 | $14.99 | $11.84 | 16,163 |
| 2017-10-31 | $14.70 | $14.82 | $14.70 | $14.80 | $11.69 | 18,556 |
| 2017-10-30 | $14.83 | $14.94 | $14.78 | $14.92 | $11.78 | 11,308 |
| 2017-10-27 | $14.48 | $14.83 | $14.48 | $14.82 | $11.70 | 10,732 |
| 2017-10-26 | $14.54 | $14.73 | $14.54 | $14.60 | $11.53 | 26,315 |
| 2017-10-25 | $15.25 | $15.25 | $14.97 | $14.99 | $11.84 | 25,060 |
| 2017-10-24 | $15.64 | $15.68 | $15.61 | $15.68 | $12.38 | 10,039 |
| 2017-10-23 | $15.52 | $15.75 | $15.52 | $15.74 | $12.43 | 4,165 |
| 2017-10-20 | $15.68 | $15.79 | $15.67 | $15.76 | $12.45 | 11,338 |
| 2017-10-19 | $16.17 | $16.25 | $16.10 | $16.18 | $12.78 | 12,630 |
| 2017-10-18 | $16.08 | $16.31 | $16.08 | $16.25 | $12.83 | 5,202 |
| 2017-10-17 | $15.93 | $16.16 | $15.92 | $16.08 | $12.70 | 6,980 |
| 2017-10-16 | $16.18 | $16.32 | $16.18 | $16.20 | $12.79 | 5,433 |
| 2017-10-13 | $16.19 | $16.39 | $16.19 | $16.39 | $12.94 | 17,040 |
| 2017-10-12 | $15.92 | $16.08 | $15.92 | $16.08 | $12.70 | 16,221 |
| 2017-10-11 | $15.70 | $15.84 | $15.63 | $15.78 | $12.46 | 5,523 |
| 2017-10-10 | $15.25 | $15.40 | $15.25 | $15.36 | $12.13 | 6,506 |
| 2017-10-09 | $15.05 | $15.12 | $15.00 | $15.12 | $11.94 | 2,945 |
| 2017-10-06 | $14.94 | $15.03 | $14.86 | $15.02 | $11.86 | 10,241 |
| 2017-10-05 | $15.18 | $15.25 | $15.08 | $15.14 | $11.96 | 21,276 |
| 2017-10-04 | $15.12 | $15.27 | $15.06 | $15.27 | $12.06 | 8,525 |
| 2017-10-03 | $14.96 | $15.02 | $14.95 | $14.95 | $11.81 | 12,675 |
| 2017-10-02 | $14.95 | $14.96 | $14.80 | $14.81 | $11.70 | 10,381 |
| 2017-09-29 | $15.17 | $15.19 | $15.00 | $15.18 | $11.99 | 13,153 |
| 2017-09-28 | $14.95 | $15.11 | $14.95 | $15.03 | $11.87 | 4,061 |
| 2017-09-27 | $14.93 | $15.05 | $14.93 | $14.96 | $11.81 | 5,011 |
| 2017-09-26 | $15.30 | $15.30 | $15.12 | $15.28 | $12.07 | 43,298 |
| 2017-09-25 | $15.18 | $15.54 | $15.18 | $15.43 | $12.19 | 29,785 |
| 2017-09-22 | $15.61 | $15.64 | $15.46 | $15.46 | $12.21 | 4,590 |
| 2017-09-21 | $15.42 | $15.49 | $15.27 | $15.49 | $12.23 | 15,230 |
| 2017-09-20 | $15.74 | $15.74 | $15.42 | $15.65 | $12.36 | 9,735 |
| 2017-09-19 | $15.62 | $15.62 | $15.45 | $15.58 | $12.30 | 9,631 |
| 2017-09-18 | $15.60 | $15.67 | $15.48 | $15.57 | $12.30 | 11,660 |
| 2017-09-15 | $15.29 | $15.44 | $15.29 | $15.40 | $12.16 | 6,396 |
| 2017-09-14 | $15.31 | $15.48 | $15.31 | $15.45 | $12.20 | 8,634 |
| 2017-09-13 | $15.35 | $15.42 | $15.20 | $15.42 | $12.18 | 7,494 |
| 2017-09-12 | $15.77 | $15.85 | $15.76 | $15.85 | $12.52 | 34,283 |
| 2017-09-11 | $16.00 | $16.01 | $15.91 | $15.97 | $12.61 | 151,511 |
| 2017-09-08 | $15.97 | $16.04 | $15.87 | $16.02 | $12.65 | 19,954 |
| 2017-09-07 | $16.07 | $16.12 | $15.94 | $16.09 | $12.71 | 3,439 |
| 2017-09-06 | $16.02 | $16.57 | $15.98 | $16.57 | $12.81 | 6,023 |
| 2017-09-05 | $16.63 | $16.64 | $16.60 | $16.64 | $12.86 | 4,164 |
| 2017-09-01 | $17.10 | $17.12 | $16.95 | $17.12 | $13.23 | 6,168 |
| 2017-08-31 | $17.00 | $17.14 | $16.91 | $17.14 | $13.25 | 12,276 |
| 2017-08-30 | $17.04 | $17.16 | $17.04 | $17.16 | $13.27 | 2,960 |
| 2017-08-29 | $17.15 | $17.25 | $17.09 | $17.22 | $13.31 | 19,573 |
| 2017-08-28 | $17.17 | $17.19 | $17.09 | $17.16 | $13.27 | 2,326 |
| 2017-08-25 | $17.09 | $17.25 | $17.06 | $17.24 | $13.33 | 4,774 |
| 2017-08-24 | $16.69 | $16.76 | $16.57 | $16.76 | $12.96 | 7,481 |
| 2017-08-23 | $16.62 | $16.71 | $16.48 | $16.71 | $12.92 | 11,233 |
| 2017-08-22 | $16.96 | $17.01 | $16.89 | $16.99 | $13.13 | 5,086 |
| 2017-08-21 | $17.19 | $17.24 | $17.13 | $17.17 | $13.27 | 10,228 |
| 2017-08-18 | $17.09 | $17.21 | $17.04 | $17.12 | $13.23 | 7,670 |
| 2017-08-17 | $17.20 | $17.20 | $17.10 | $17.12 | $13.23 | 4,558 |
| 2017-08-16 | $17.35 | $17.48 | $17.33 | $17.35 | $13.41 | 13,897 |
| 2017-08-15 | $16.99 | $17.03 | $16.89 | $17.02 | $13.16 | 2,723 |
| 2017-08-14 | $16.99 | $17.13 | $16.99 | $17.06 | $13.19 | 6,014 |
| 2017-08-11 | $16.75 | $16.88 | $16.63 | $16.63 | $12.86 | 5,400 |
| 2017-08-10 | $16.79 | $16.89 | $16.59 | $16.81 | $12.99 | 12,539 |
| 2017-08-09 | $16.89 | $17.05 | $16.82 | $17.03 | $13.16 | 11,181 |
| 2017-08-08 | $17.39 | $17.39 | $17.06 | $17.06 | $13.19 | 3,138 |
| 2017-08-07 | $17.11 | $17.62 | $17.11 | $17.47 | $13.50 | 5,393 |
| 2017-08-04 | $16.91 | $17.07 | $16.83 | $17.07 | $13.20 | 4,925 |
| 2017-08-03 | $16.46 | $16.67 | $16.46 | $16.66 | $12.88 | 7,838 |
| 2017-08-02 | $16.44 | $16.63 | $16.44 | $16.63 | $12.86 | 15,714 |
| 2017-08-01 | $16.55 | $16.60 | $16.52 | $16.52 | $12.77 | 6,113 |
| 2017-07-31 | $16.77 | $16.80 | $16.62 | $16.75 | $12.95 | 14,568 |
| 2017-07-28 | $16.93 | $17.01 | $16.90 | $17.01 | $13.15 | 4,966 |
| 2017-07-27 | $16.89 | $16.89 | $16.69 | $16.80 | $12.99 | 12,376 |
| 2017-07-26 | $16.57 | $16.88 | $16.56 | $16.75 | $12.95 | 18,593 |
| 2017-07-25 | $16.38 | $16.38 | $16.32 | $16.37 | $12.65 | 18,091 |
| 2017-07-24 | $16.49 | $16.65 | $16.49 | $16.65 | $12.87 | 5,049 |
| 2017-07-21 | $16.73 | $16.79 | $16.58 | $16.68 | $12.89 | 11,967 |
| 2017-07-20 | $16.70 | $16.70 | $16.56 | $16.70 | $12.91 | 7,148 |
| 2017-07-19 | $16.77 | $16.95 | $16.77 | $16.93 | $13.09 | 17,364 |
| 2017-07-18 | $16.62 | $16.62 | $16.50 | $16.62 | $12.85 | 8,307 |
| 2017-07-17 | $16.94 | $16.98 | $16.91 | $16.93 | $13.09 | 13,065 |
| 2017-07-14 | $16.87 | $16.89 | $16.85 | $16.85 | $13.03 | 3,279 |
| 2017-07-13 | $16.05 | $16.14 | $16.03 | $16.14 | $12.48 | 16,613 |
| 2017-07-12 | $15.82 | $15.82 | $15.73 | $15.82 | $12.23 | 4,976 |
| 2017-07-11 | $15.20 | $15.27 | $15.18 | $15.24 | $11.78 | 5,063 |
| 2017-07-10 | $15.62 | $15.66 | $15.52 | $15.53 | $12.00 | 5,962 |
| 2017-07-07 | $15.48 | $15.57 | $15.48 | $15.57 | $12.04 | 5,470 |
| 2017-07-06 | $15.70 | $15.80 | $15.67 | $15.67 | $12.11 | 9,435 |
| 2017-07-05 | $15.67 | $15.75 | $15.53 | $15.69 | $12.13 | 1,797 |
| 2017-07-03 | $15.96 | $16.02 | $15.88 | $15.95 | $12.33 | 6,405 |
| 2017-06-30 | $16.02 | $16.07 | $16.00 | $16.07 | $12.42 | 5,617 |
| 2017-06-29 | $16.09 | $16.09 | $15.90 | $16.04 | $12.40 | 7,358 |
| 2017-06-28 | $16.38 | $16.47 | $16.38 | $16.47 | $12.73 | 9,423 |
| 2017-06-27 | $16.20 | $16.22 | $16.00 | $16.00 | $12.37 | 12,800 |
| 2017-06-26 | $16.45 | $16.49 | $16.31 | $16.49 | $12.75 | 4,800 |
| 2017-06-23 | $16.10 | $16.12 | $16.02 | $16.06 | $12.41 | 8,900 |
| 2017-06-22 | $15.91 | $16.02 | $15.89 | $15.91 | $12.30 | 1,800 |
| 2017-06-21 | $16.03 | $16.09 | $15.98 | $16.06 | $12.41 | 6,182 |
| 2017-06-20 | $16.13 | $16.13 | $15.92 | $15.93 | $12.31 | 5,800 |
| 2017-06-19 | $16.17 | $16.25 | $16.14 | $16.21 | $12.53 | 4,274 |
| 2017-06-16 | $16.31 | $16.40 | $16.30 | $16.38 | $12.66 | 8,999 |
| 2017-06-15 | $16.28 | $16.30 | $16.19 | $16.28 | $12.58 | 23,787 |
| 2017-06-14 | $16.94 | $17.04 | $16.85 | $16.85 | $13.03 | 3,622 |
| 2017-06-13 | $16.61 | $16.75 | $16.61 | $16.75 | $12.95 | 3,773 |
| 2017-06-12 | $16.71 | $16.71 | $16.61 | $16.71 | $12.92 | 3,032 |
| 2017-06-09 | $16.21 | $16.37 | $16.21 | $16.25 | $12.56 | 5,958 |
| 2017-06-08 | $16.26 | $16.32 | $16.12 | $16.31 | $12.61 | 7,468 |
| 2017-06-07 | $16.33 | $16.45 | $16.32 | $16.44 | $12.71 | 7,734 |
| 2017-06-06 | $16.71 | $16.73 | $16.61 | $16.69 | $12.90 | 24,238 |
| 2017-06-05 | $17.31 | $17.35 | $17.16 | $17.33 | $13.40 | 17,256 |
| 2017-06-02 | $16.99 | $17.21 | $16.86 | $17.18 | $13.28 | 28,975 |
| 2017-06-01 | $16.81 | $17.00 | $16.70 | $17.00 | $13.14 | 3,245 |
| 2017-05-31 | $16.73 | $16.87 | $16.69 | $16.87 | $13.04 | 7,547 |
| 2017-05-30 | $17.14 | $17.16 | $16.98 | $17.15 | $13.26 | 3,237 |
| 2017-05-26 | $17.63 | $17.72 | $17.55 | $17.67 | $13.66 | 6,217 |
| 2017-05-25 | $17.50 | $17.52 | $17.43 | $17.51 | $13.54 | 5,344 |
| 2017-05-24 | $17.51 | $17.54 | $17.38 | $17.54 | $13.56 | 5,583 |
| 2017-05-23 | $16.81 | $17.10 | $16.81 | $17.05 | $13.18 | 10,430 |
| 2017-05-22 | $16.25 | $16.36 | $16.25 | $16.36 | $12.65 | 11,304 |
| 2017-05-19 | $16.16 | $16.32 | $16.16 | $16.28 | $12.58 | 8,735 |
| 2017-05-18 | $15.99 | $16.27 | $15.99 | $16.05 | $12.41 | 5,773 |
| 2017-05-17 | $16.55 | $16.63 | $16.39 | $16.39 | $12.67 | 39,550 |
| 2017-05-16 | $17.07 | $17.23 | $16.95 | $17.22 | $13.31 | 12,495 |
| 2017-05-15 | $16.79 | $16.86 | $16.73 | $16.85 | $13.03 | 7,460 |
| 2017-05-12 | $16.41 | $16.53 | $16.41 | $16.49 | $12.75 | 5,615 |
| 2017-05-11 | $16.61 | $16.64 | $16.49 | $16.64 | $12.86 | 7,077 |
| 2017-05-10 | $16.57 | $16.67 | $16.57 | $16.61 | $12.84 | 6,611 |
| 2017-05-09 | $16.38 | $16.46 | $16.28 | $16.36 | $12.65 | 8,012 |
| 2017-05-08 | $16.13 | $16.17 | $16.04 | $16.04 | $12.40 | 9,684 |
| 2017-05-05 | $16.02 | $16.20 | $16.02 | $16.17 | $12.50 | 7,674 |
| 2017-05-04 | $16.22 | $16.22 | $15.92 | $15.98 | $12.35 | 9,592 |
| 2017-05-03 | $16.81 | $16.81 | $16.63 | $16.72 | $12.92 | 5,956 |
| 2017-05-02 | $17.09 | $17.09 | $16.95 | $17.02 | $13.16 | 4,796 |
| 2017-05-01 | $17.04 | $17.10 | $16.94 | $16.99 | $13.13 | 6,847 |
| 2017-04-28 | $17.05 | $17.05 | $16.91 | $16.93 | $13.09 | 4,714 |
| 2017-04-27 | $16.99 | $16.99 | $16.84 | $16.91 | $13.07 | 3,776 |
| 2017-04-26 | $17.05 | $17.19 | $16.85 | $17.09 | $13.21 | 9,548 |
| 2017-04-25 | $17.09 | $17.36 | $17.09 | $17.25 | $13.33 | 1,888 |
| 2017-04-24 | $17.40 | $17.53 | $17.33 | $17.33 | $13.40 | 17,280 |
| 2017-04-21 | $17.05 | $17.05 | $16.77 | $16.78 | $12.97 | 12,889 |
| 2017-04-20 | $17.02 | $17.17 | $17.02 | $17.17 | $13.27 | 2,795 |
| 2017-04-19 | $16.78 | $16.81 | $16.65 | $16.78 | $12.97 | 2,679 |
| 2017-04-18 | $17.02 | $17.05 | $16.92 | $17.03 | $12.78 | 2,903 |
| 2017-04-17 | $17.97 | $17.97 | $17.14 | $17.73 | $13.31 | 6,694 |
| 2017-04-13 | $17.40 | $17.45 | $17.23 | $17.38 | $13.05 | 5,209 |
| 2017-04-12 | $17.01 | $17.05 | $16.90 | $17.02 | $12.78 | 3,034 |
| 2017-04-11 | $16.00 | $16.41 | $16.00 | $16.39 | $12.30 | 86,972 |
| 2017-04-10 | $16.24 | $16.33 | $16.24 | $16.29 | $11.97 | 2,441 |
| 2017-04-07 | $16.32 | $16.51 | $16.28 | $16.45 | $12.08 | 9,970 |
| 2017-04-06 | $16.32 | $16.45 | $16.22 | $16.34 | $12.00 | 3,701 |
| 2017-04-05 | $16.64 | $16.68 | $16.47 | $16.57 | $12.17 | 8,771 |
| 2017-04-04 | $16.97 | $17.52 | $16.97 | $17.41 | $12.79 | 9,929 |
| 2017-04-03 | $17.31 | $17.31 | $17.03 | $17.28 | $12.69 | 25,000 |
| 2017-03-31 | $18.18 | $18.23 | $18.00 | $18.23 | $13.39 | 7,700 |
| 2017-03-30 | $20.24 | $20.33 | $19.58 | $19.58 | $14.38 | 10,700 |
| 2017-03-29 | $19.84 | $19.95 | $19.70 | $19.95 | $14.65 | 8,900 |
| 2017-03-28 | $19.99 | $19.99 | $19.78 | $19.78 | $14.53 | 7,400 |
| 2017-03-27 | $19.95 | $20.18 | $19.95 | $20.18 | $14.82 | 3,800 |
| 2017-03-24 | $21.18 | $21.24 | $21.01 | $21.12 | $15.51 | 4,500 |
| 2017-03-23 | $21.06 | $21.31 | $21.06 | $21.29 | $15.64 | 10,800 |
| 2017-03-22 | $20.89 | $21.11 | $20.78 | $21.03 | $15.45 | 4,600 |
| 2017-03-21 | $21.27 | $21.27 | $20.90 | $20.96 | $15.40 | 6,600 |
| 2017-03-20 | $21.03 | $21.27 | $21.03 | $21.27 | $15.62 | 6,500 |
| 2017-03-17 | $20.76 | $20.95 | $20.72 | $20.95 | $15.39 | 7,000 |
| 2017-03-16 | $20.97 | $21.15 | $20.96 | $21.13 | $15.52 | 3,600 |
| 2017-03-15 | $19.94 | $20.60 | $19.80 | $20.37 | $14.96 | 18,700 |
| 2017-03-14 | $19.68 | $19.68 | $19.41 | $19.48 | $14.31 | 9,300 |
| 2017-03-13 | $19.37 | $19.61 | $19.37 | $19.52 | $14.34 | 22,300 |
| 2017-03-10 | $19.36 | $19.51 | $19.24 | $19.31 | $14.18 | 2,900 |
| 2017-03-09 | $19.10 | $19.10 | $18.68 | $18.80 | $13.81 | 11,900 |
| 2017-03-08 | $19.35 | $19.42 | $19.18 | $19.27 | $14.16 | 18,900 |
| 2017-03-07 | $19.54 | $19.64 | $19.54 | $19.56 | $14.37 | 9,500 |
| 2017-03-06 | $19.75 | $20.02 | $19.72 | $19.86 | $14.59 | 6,000 |
| 2017-03-03 | $19.82 | $20.10 | $19.78 | $20.06 | $14.74 | 8,900 |
| 2017-03-02 | $19.46 | $19.46 | $19.13 | $19.15 | $14.07 | 8,000 |
| 2017-03-01 | $19.30 | $19.45 | $19.25 | $19.45 | $14.29 | 8,100 |
| 2017-02-28 | $18.86 | $18.94 | $18.66 | $18.66 | $13.71 | 5,500 |
| 2017-02-27 | $19.05 | $19.05 | $18.77 | $18.91 | $13.89 | 5,800 |
| 2017-02-24 | $18.90 | $19.03 | $18.90 | $19.03 | $13.98 | 1,900 |
| 2017-02-23 | $18.97 | $19.09 | $18.89 | $18.89 | $13.88 | 4,500 |
| 2017-02-22 | $18.37 | $18.53 | $18.33 | $18.53 | $13.61 | 4,900 |
| 2017-02-21 | $18.41 | $18.64 | $18.41 | $18.55 | $13.63 | 4,600 |
| 2017-02-17 | $18.89 | $18.89 | $18.65 | $18.66 | $13.71 | 16,500 |
| 2017-02-16 | $19.19 | $19.23 | $19.08 | $19.23 | $14.13 | 2,600 |
| 2017-02-15 | $19.25 | $19.60 | $19.25 | $19.60 | $14.40 | 3,600 |
| 2017-02-14 | $18.60 | $18.90 | $18.55 | $18.90 | $13.88 | 9,400 |
| 2017-02-13 | $18.02 | $18.14 | $17.98 | $17.98 | $13.21 | 3,900 |
| 2017-02-10 | $17.83 | $17.96 | $17.77 | $17.96 | $13.19 | 3,400 |
| 2017-02-09 | $17.17 | $17.39 | $17.16 | $17.39 | $12.77 | 10,700 |
| 2017-02-08 | $17.14 | $17.25 | $17.12 | $17.12 | $12.58 | 3,700 |
| 2017-02-07 | $17.23 | $17.35 | $17.15 | $17.15 | $12.60 | 4,600 |
| 2017-02-06 | $17.07 | $17.19 | $17.02 | $17.17 | $12.61 | 9,800 |
| 2017-02-03 | $17.45 | $17.45 | $17.33 | $17.45 | $12.82 | 3,500 |
| 2017-02-02 | $17.13 | $17.13 | $17.07 | $17.08 | $12.55 | 3,800 |
| 2017-02-01 | $17.22 | $17.34 | $17.14 | $17.33 | $12.73 | 4,797 |
| 2017-01-31 | $17.46 | $17.46 | $17.22 | $17.24 | $12.66 | 6,666 |
| 2017-01-30 | $16.99 | $17.20 | $16.99 | $17.20 | $12.63 | 10,406 |
| 2017-01-27 | $17.38 | $17.44 | $17.34 | $17.42 | $12.80 | 4,557 |
| 2017-01-26 | $17.68 | $17.76 | $17.64 | $17.66 | $12.97 | 8,493 |
| 2017-01-25 | $18.15 | $18.25 | $18.00 | $18.25 | $13.41 | 9,851 |
| 2017-01-24 | $17.96 | $17.98 | $17.78 | $17.97 | $13.20 | 3,146 |
| 2017-01-23 | $17.53 | $17.70 | $17.48 | $17.70 | $13.00 | 8,987 |
| 2017-01-20 | $17.49 | $17.49 | $17.14 | $17.18 | $12.62 | 10,042 |
| 2017-01-19 | $17.30 | $17.43 | $17.30 | $17.40 | $12.78 | 14,138 |
| 2017-01-18 | $17.77 | $17.79 | $17.57 | $17.68 | $12.99 | 6,342 |
| 2017-01-17 | $17.49 | $17.66 | $17.36 | $17.66 | $12.97 | 5,777 |
| 2017-01-13 | $17.67 | $17.91 | $17.67 | $17.73 | $13.02 | 4,001 |
| 2017-01-12 | $17.78 | $17.91 | $17.78 | $17.89 | $13.14 | 6,872 |
| 2017-01-11 | $17.13 | $17.54 | $17.13 | $17.34 | $12.74 | 14,074 |
| 2017-01-10 | $17.65 | $17.65 | $17.40 | $17.62 | $12.94 | 2,863 |
| 2017-01-09 | $17.50 | $17.61 | $17.50 | $17.52 | $12.87 | 10,255 |
| 2017-01-06 | $17.25 | $17.29 | $17.19 | $17.21 | $12.64 | 4,122 |
| 2017-01-05 | $17.17 | $17.30 | $17.07 | $17.07 | $12.54 | 8,180 |
| 2017-01-04 | $17.55 | $17.73 | $17.52 | $17.73 | $13.02 | 2,888 |
| 2017-01-03 | $17.44 | $17.60 | $17.30 | $17.30 | $12.71 | 10,739 |
| 2016-12-30 | $17.30 | $17.33 | $17.15 | $17.20 | $12.63 | 22,542 |
| 2016-12-29 | $17.40 | $17.52 | $17.40 | $17.50 | $12.86 | 8,442 |
| 2016-12-28 | $17.04 | $17.14 | $16.92 | $17.05 | $12.52 | 11,458 |
| 2016-12-27 | $16.54 | $16.82 | $16.54 | $16.82 | $12.36 | 5,477 |
| 2016-12-23 | $16.71 | $16.71 | $16.53 | $16.57 | $12.17 | 3,515 |
| 2016-12-22 | $16.31 | $16.44 | $16.30 | $16.30 | $11.97 | 5,028 |
| 2016-12-21 | $17.12 | $17.12 | $16.85 | $17.03 | $12.51 | 6,300 |
| 2016-12-20 | $16.92 | $17.11 | $16.91 | $17.02 | $12.50 | 11,613 |
| 2016-12-19 | $16.61 | $16.81 | $16.55 | $16.64 | $12.22 | 18,053 |
| 2016-12-16 | $16.38 | $16.47 | $16.35 | $16.37 | $12.03 | 6,629 |
| 2016-12-15 | $16.48 | $16.76 | $16.44 | $16.76 | $12.31 | 8,024 |
| 2016-12-14 | $17.32 | $17.44 | $16.89 | $16.89 | $12.41 | 57,702 |
| 2016-12-13 | $17.33 | $17.33 | $17.20 | $17.29 | $12.70 | 6,836 |
| 2016-12-12 | $17.05 | $17.10 | $16.99 | $17.03 | $12.51 | 7,566 |
| 2016-12-09 | $17.21 | $17.35 | $17.13 | $17.14 | $12.59 | 5,858 |
| 2016-12-08 | $17.24 | $17.48 | $17.24 | $17.44 | $12.81 | 11,740 |
| 2016-12-07 | $16.90 | $17.15 | $16.85 | $17.15 | $12.60 | 5,125 |
| 2016-12-06 | $16.60 | $16.85 | $16.56 | $16.85 | $12.38 | 7,510 |
| 2016-12-05 | $16.76 | $16.78 | $16.64 | $16.64 | $12.22 | 7,045 |
| 2016-12-02 | $16.29 | $16.40 | $16.29 | $16.29 | $11.97 | 5,268 |
| 2016-12-01 | $16.49 | $16.50 | $16.29 | $16.35 | $12.01 | 5,337 |
| 2016-11-30 | $16.25 | $16.50 | $16.25 | $16.48 | $12.11 | 16,182 |
| 2016-11-29 | $16.57 | $16.95 | $16.57 | $16.91 | $12.42 | 10,017 |
| 2016-11-28 | $17.05 | $17.24 | $17.03 | $17.16 | $12.61 | 14,237 |
| 2016-11-25 | $16.11 | $16.26 | $16.11 | $16.24 | $11.93 | 1,853 |
| 2016-11-23 | $16.24 | $16.39 | $16.24 | $16.28 | $11.96 | 3,932 |
| 2016-11-22 | $16.89 | $17.14 | $16.89 | $17.07 | $12.54 | 9,927 |
| 2016-11-21 | $16.35 | $16.51 | $16.32 | $16.34 | $12.00 | 5,235 |
| 2016-11-18 | $15.90 | $16.04 | $15.82 | $15.90 | $11.68 | 3,890 |
| 2016-11-17 | $15.98 | $16.01 | $15.90 | $15.91 | $11.69 | 3,997 |
| 2016-11-16 | $15.71 | $15.72 | $15.57 | $15.57 | $11.44 | 2,063 |
| 2016-11-15 | $15.63 | $15.80 | $15.62 | $15.75 | $11.57 | 8,592 |
| 2016-11-14 | $15.03 | $15.08 | $14.86 | $14.98 | $11.00 | 16,012 |
| 2016-11-11 | $15.15 | $15.39 | $15.06 | $15.20 | $11.17 | 8,423 |
| 2016-11-10 | $16.38 | $16.38 | $15.87 | $16.05 | $11.79 | 24,287 |
| 2016-11-09 | $16.80 | $17.10 | $16.80 | $17.10 | $12.56 | 9,056 |
| 2016-11-08 | $17.42 | $17.89 | $17.42 | $17.83 | $13.10 | 69,386 |
| 2016-11-07 | $16.83 | $17.37 | $16.83 | $17.37 | $12.76 | 22,051 |
| 2016-11-04 | $16.18 | $16.31 | $16.03 | $16.16 | $11.87 | 11,331 |
| 2016-11-03 | $16.54 | $16.69 | $16.41 | $16.60 | $12.20 | 10,138 |
| 2016-11-02 | $16.40 | $16.50 | $16.25 | $16.50 | $12.12 | 4,214 |
| 2016-11-01 | $16.41 | $16.43 | $16.09 | $16.17 | $11.88 | 10,778 |
| 2016-10-31 | $16.44 | $16.47 | $16.20 | $16.47 | $12.10 | 11,391 |
| 2016-10-28 | $15.56 | $15.56 | $15.18 | $15.42 | $11.33 | 7,169 |
| 2016-10-27 | $15.78 | $15.78 | $15.78 | $15.78 | $11.59 | 629 |
| 2016-10-26 | $15.93 | $15.96 | $15.70 | $15.72 | $11.55 | 2,525 |
| 2016-10-25 | $15.68 | $15.94 | $15.68 | $15.85 | $11.64 | 3,809 |
| 2016-10-24 | $15.70 | $15.86 | $15.70 | $15.70 | $11.53 | 2,142 |
| 2016-10-21 | $15.40 | $15.42 | $15.24 | $15.24 | $11.19 | 3,036 |
| 2016-10-20 | $15.49 | $15.51 | $15.34 | $15.34 | $11.27 | 4,733 |
| 2016-10-19 | $15.48 | $15.76 | $15.48 | $15.58 | $11.44 | 4,012 |
| 2016-10-18 | $15.52 | $15.70 | $15.52 | $15.65 | $11.50 | 3,832 |
| 2016-10-17 | $15.15 | $15.17 | $15.00 | $15.08 | $11.07 | 4,680 |
| 2016-10-14 | $14.93 | $14.93 | $14.75 | $14.75 | $10.84 | 13,061 |
| 2016-10-13 | $14.78 | $15.13 | $14.78 | $14.93 | $10.97 | 3,410 |
| 2016-10-12 | $15.50 | $15.53 | $15.18 | $15.29 | $11.23 | 3,549 |
| 2016-10-11 | $15.10 | $15.13 | $14.86 | $14.92 | $10.96 | 6,059 |
| 2016-10-10 | $16.34 | $16.56 | $16.34 | $16.49 | $12.11 | 3,047 |
| 2016-10-07 | $16.54 | $16.54 | $16.03 | $16.20 | $11.90 | 3,206 |
| 2016-10-06 | $16.27 | $16.41 | $16.27 | $16.27 | $11.95 | 4,405 |
| 2016-10-05 | $16.26 | $16.43 | $16.18 | $16.18 | $11.89 | 6,613 |
| 2016-10-04 | $16.44 | $16.47 | $16.19 | $16.22 | $11.91 | 9,486 |
| 2016-10-03 | $16.20 | $16.28 | $16.13 | $16.28 | $11.96 | 16,600 |
| 2016-09-30 | $16.21 | $16.26 | $16.05 | $16.08 | $11.81 | 16,045 |
| 2016-09-29 | $16.32 | $16.32 | $15.89 | $16.11 | $11.83 | 3,964 |
| 2016-09-28 | $16.30 | $16.49 | $16.20 | $16.49 | $12.11 | 7,714 |
| 2016-09-27 | $16.22 | $16.41 | $16.17 | $16.38 | $12.03 | 10,322 |
| 2016-09-26 | $16.29 | $16.29 | $16.00 | $16.00 | $11.75 | 23,551 |
| 2016-09-23 | $16.26 | $16.35 | $16.23 | $16.23 | $11.92 | 4,091 |
| 2016-09-22 | $16.68 | $16.68 | $16.35 | $16.35 | $12.01 | 8,868 |
| 2016-09-21 | $16.03 | $16.27 | $15.92 | $16.16 | $11.87 | 7,290 |
| 2016-09-20 | $15.86 | $15.88 | $15.66 | $15.69 | $11.53 | 7,931 |
| 2016-09-19 | $15.70 | $15.84 | $15.58 | $15.84 | $11.64 | 4,028 |
| 2016-09-16 | $15.07 | $15.07 | $14.95 | $15.07 | $11.07 | 5,656 |
| 2016-09-15 | $14.91 | $15.04 | $14.85 | $15.00 | $11.02 | 8,345 |
| 2016-09-14 | $14.64 | $14.91 | $14.64 | $14.73 | $10.82 | 6,082 |
| 2016-09-13 | $14.59 | $14.77 | $14.58 | $14.74 | $10.82 | 7,151 |
| 2016-09-12 | $14.60 | $14.97 | $14.50 | $14.87 | $10.65 | 3,327 |
| 2016-09-09 | $14.77 | $14.77 | $14.66 | $14.66 | $10.50 | 2,261 |
| 2016-09-08 | $15.53 | $15.53 | $15.21 | $15.39 | $11.02 | 11,406 |
| 2016-09-07 | $15.23 | $15.25 | $15.07 | $15.07 | $10.79 | 1,304 |
| 2016-09-06 | $15.03 | $15.67 | $15.03 | $15.67 | $11.01 | 39,562 |
| 2016-09-02 | $14.69 | $14.79 | $14.67 | $14.79 | $10.39 | 5,634 |
| 2016-09-01 | $14.00 | $14.09 | $14.00 | $14.01 | $9.84 | 1,988 |
| 2016-08-31 | $14.25 | $14.27 | $13.95 | $14.14 | $9.93 | 7,223 |
| 2016-08-30 | $14.51 | $14.64 | $14.42 | $14.52 | $10.20 | 4,516 |
| 2016-08-29 | $14.57 | $14.94 | $14.57 | $14.85 | $10.43 | 9,872 |
| 2016-08-26 | $15.17 | $15.27 | $14.92 | $14.92 | $10.48 | 8,617 |
| 2016-08-25 | $15.22 | $15.22 | $15.05 | $15.08 | $10.59 | 3,388 |
| 2016-08-24 | $15.02 | $15.16 | $14.97 | $15.15 | $10.64 | 5,497 |
| 2016-08-23 | $16.37 | $16.37 | $15.65 | $15.65 | $10.99 | 15,881 |
| 2016-08-22 | $16.25 | $16.45 | $16.25 | $16.35 | $11.48 | 6,633 |
| 2016-08-19 | $16.60 | $16.84 | $16.60 | $16.63 | $11.68 | 4,270 |
| 2016-08-18 | $16.77 | $17.00 | $16.77 | $16.85 | $11.84 | 35,518 |
| 2016-08-17 | $16.27 | $16.44 | $16.22 | $16.24 | $11.41 | 9,091 |
| 2016-08-16 | $16.67 | $16.77 | $16.50 | $16.50 | $11.59 | 4,683 |
| 2016-08-15 | $16.70 | $16.96 | $16.70 | $16.96 | $11.91 | 5,430 |
| 2016-08-12 | $16.66 | $16.80 | $16.53 | $16.74 | $11.76 | 7,431 |
| 2016-08-11 | $16.06 | $16.33 | $16.06 | $16.15 | $11.34 | 12,197 |
| 2016-08-10 | $16.14 | $16.37 | $16.14 | $16.14 | $11.34 | 15,620 |
| 2016-08-09 | $15.85 | $15.99 | $15.85 | $15.96 | $11.21 | 17,866 |
| 2016-08-08 | $15.61 | $15.69 | $15.61 | $15.67 | $11.00 | 2,561 |
| 2016-08-05 | $15.38 | $15.43 | $15.25 | $15.43 | $10.84 | 2,750 |
| 2016-08-04 | $15.53 | $15.67 | $15.40 | $15.63 | $10.98 | 5,449 |
| 2016-08-03 | $14.76 | $15.07 | $14.76 | $15.07 | $10.58 | 3,003 |
| 2016-08-02 | $14.94 | $14.99 | $14.75 | $14.93 | $10.49 | 11,600 |
| 2016-08-01 | $15.38 | $15.38 | $15.06 | $15.06 | $10.58 | 14,138 |
| 2016-07-29 | $14.18 | $14.42 | $14.18 | $14.39 | $10.11 | 6,973 |
| 2016-07-28 | $13.85 | $13.94 | $13.75 | $13.94 | $9.79 | 2,218 |
| 2016-07-27 | $13.94 | $14.23 | $13.88 | $14.23 | $9.99 | 2,583 |
| 2016-07-26 | $14.02 | $14.11 | $13.97 | $14.01 | $9.84 | 4,880 |
| 2016-07-25 | $13.94 | $14.10 | $13.92 | $14.01 | $9.84 | 2,603 |
| 2016-07-22 | $13.89 | $13.98 | $13.83 | $13.96 | $9.81 | 4,050 |
| 2016-07-21 | $13.90 | $13.99 | $13.82 | $13.85 | $9.73 | 5,938 |
| 2016-07-20 | $13.73 | $13.84 | $13.69 | $13.79 | $9.68 | 5,093 |
| 2016-07-19 | $13.40 | $13.54 | $13.40 | $13.49 | $9.48 | 4,965 |
| 2016-07-18 | $13.29 | $13.50 | $13.29 | $13.41 | $9.42 | 6,844 |
| 2016-07-15 | $13.40 | $13.43 | $13.40 | $13.43 | $9.43 | 11,385 |
| 2016-07-14 | $13.39 | $13.40 | $13.38 | $13.40 | $9.41 | 1,044 |
| 2016-07-13 | $13.01 | $13.16 | $13.01 | $13.03 | $9.15 | 878 |
| 2016-07-12 | $13.35 | $13.49 | $13.35 | $13.49 | $9.48 | 3,132 |
| 2016-07-11 | $13.12 | $13.24 | $13.07 | $13.24 | $9.30 | 6,609 |
| 2016-07-08 | $12.55 | $12.71 | $12.55 | $12.71 | $8.93 | 2,322 |
| 2016-07-07 | $12.13 | $12.21 | $12.10 | $12.20 | $8.57 | 8,490 |
| 2016-07-06 | $12.08 | $12.25 | $12.08 | $12.19 | $8.56 | 6,558 |
| 2016-07-05 | $12.43 | $12.43 | $12.28 | $12.40 | $8.71 | 3,313 |
| 2016-07-01 | $12.72 | $12.78 | $12.61 | $12.61 | $8.86 | 35,194 |
| 2016-06-30 | $12.68 | $12.75 | $12.60 | $12.60 | $8.85 | 2,237 |
| 2016-06-29 | $12.33 | $12.59 | $12.30 | $12.41 | $8.72 | 10,810 |
| 2016-06-28 | $12.03 | $12.11 | $11.92 | $12.02 | $8.44 | 3,363 |
| 2016-06-27 | $11.52 | $11.59 | $11.40 | $11.49 | $8.07 | 5,114 |
| 2016-06-24 | $12.24 | $12.57 | $12.01 | $12.03 | $8.45 | 11,834 |
| 2016-06-23 | $13.07 | $13.36 | $13.07 | $13.36 | $9.38 | 12,887 |
| 2016-06-22 | $12.85 | $12.89 | $12.84 | $12.85 | $9.03 | 3,281 |
| 2016-06-21 | $12.42 | $12.49 | $12.37 | $12.47 | $8.76 | 4,575 |
| 2016-06-20 | $12.28 | $12.35 | $12.23 | $12.26 | $8.61 | 6,528 |
| 2016-06-17 | $11.65 | $11.77 | $11.56 | $11.73 | $8.24 | 6,337 |
| 2016-06-16 | $11.10 | $11.44 | $11.10 | $11.31 | $7.94 | 6,494 |
| 2016-06-15 | $11.38 | $11.58 | $11.38 | $11.58 | $8.13 | 7,798 |
| 2016-06-14 | $11.31 | $11.43 | $11.30 | $11.40 | $8.00 | 18,371 |
| 2016-06-13 | $11.71 | $11.71 | $11.64 | $11.64 | $8.18 | 8,995 |
| 2016-06-10 | $11.83 | $11.91 | $11.70 | $11.75 | $8.25 | 4,168 |
| 2016-06-09 | $12.22 | $12.31 | $12.17 | $12.21 | $8.58 | 5,792 |
| 2016-06-08 | $12.53 | $12.53 | $12.44 | $12.44 | $8.74 | 1,832 |
| 2016-06-07 | $12.50 | $12.60 | $12.44 | $12.60 | $8.85 | 2,094 |
| 2016-06-06 | $12.49 | $12.62 | $12.46 | $12.54 | $8.81 | 3,625 |
| 2016-06-03 | $12.09 | $12.50 | $12.09 | $12.47 | $8.76 | 9,732 |
| 2016-06-02 | $11.70 | $11.88 | $11.70 | $11.84 | $8.32 | 8,943 |
| 2016-06-01 | $11.57 | $11.59 | $11.48 | $11.49 | $8.07 | 7,250 |
| 2016-05-31 | $11.28 | $11.28 | $11.16 | $11.16 | $7.84 | 5,885 |
| 2016-05-27 | $11.53 | $11.66 | $11.48 | $11.60 | $8.15 | 6,108 |
| 2016-05-26 | $11.77 | $11.84 | $11.77 | $11.84 | $8.32 | 4,905 |
| 2016-05-25 | $11.40 | $11.53 | $11.39 | $11.53 | $8.10 | 2,019 |
| 2016-05-24 | $11.34 | $11.34 | $11.25 | $11.32 | $7.95 | 2,785 |
| 2016-05-23 | $10.98 | $11.22 | $10.98 | $11.18 | $7.85 | 7,769 |
| 2016-05-20 | $11.08 | $11.27 | $11.08 | $11.14 | $7.82 | 11,735 |
| 2016-05-19 | $10.63 | $10.68 | $10.54 | $10.55 | $7.41 | 9,284 |
| 2016-05-18 | $10.51 | $10.79 | $10.51 | $10.79 | $7.58 | 8,853 |
| 2016-05-17 | $10.62 | $10.69 | $10.60 | $10.69 | $7.51 | 2,456 |
| 2016-05-16 | $10.77 | $10.87 | $10.75 | $10.82 | $7.60 | 8,585 |
| 2016-05-13 | $11.17 | $11.17 | $10.98 | $10.98 | $7.71 | 3,589 |
| 2016-05-12 | $11.33 | $11.35 | $11.23 | $11.26 | $7.91 | 3,640 |
| 2016-05-11 | $11.52 | $11.58 | $11.40 | $11.48 | $8.06 | 9,982 |
| 2016-05-10 | $11.20 | $11.33 | $11.16 | $11.17 | $7.85 | 3,855 |
| 2016-05-09 | $11.23 | $11.24 | $11.11 | $11.24 | $7.89 | 1,947 |
| 2016-05-06 | $11.43 | $11.43 | $11.17 | $11.26 | $7.91 | 4,093 |
| 2016-05-05 | $11.30 | $11.38 | $11.21 | $11.21 | $7.87 | 3,601 |
| 2016-05-04 | $11.70 | $11.78 | $11.51 | $11.57 | $8.13 | 9,392 |
| 2016-05-03 | $12.07 | $12.24 | $12.07 | $12.07 | $8.48 | 5,617 |
| 2016-05-02 | $12.79 | $12.90 | $12.68 | $12.68 | $8.91 | 5,990 |
| 2016-04-29 | $12.79 | $12.87 | $12.70 | $12.70 | $8.92 | 3,195 |
| 2016-04-28 | $12.91 | $13.02 | $12.84 | $12.90 | $9.06 | 5,157 |
| 2016-04-27 | $12.69 | $12.91 | $12.67 | $12.89 | $9.05 | 10,017 |
| 2016-04-26 | $12.83 | $12.92 | $12.70 | $12.89 | $9.05 | 3,947 |
| 2016-04-25 | $12.65 | $12.78 | $12.60 | $12.76 | $8.96 | 2,621 |
| 2016-04-22 | $12.70 | $12.92 | $12.70 | $12.75 | $8.96 | 9,812 |
| 2016-04-21 | $13.02 | $13.19 | $13.02 | $13.06 | $9.17 | 4,173 |
| 2016-04-20 | $13.26 | $13.27 | $13.20 | $13.27 | $9.32 | 1,660 |
| 2016-04-19 | $12.69 | $12.91 | $12.68 | $12.91 | $9.07 | 3,287 |
| 2016-04-18 | $12.37 | $12.61 | $12.37 | $12.61 | $8.58 | 11,097 |
| 2016-04-15 | $12.35 | $12.47 | $12.31 | $12.47 | $8.49 | 2,450 |
| 2016-04-14 | $12.44 | $12.55 | $12.40 | $12.55 | $8.54 | 11,609 |
| 2016-04-13 | $12.50 | $12.60 | $12.49 | $12.58 | $8.57 | 2,746 |
| 2016-04-12 | $12.50 | $12.67 | $12.44 | $12.62 | $8.40 | 5,355 |
| 2016-04-11 | $12.20 | $12.31 | $12.20 | $12.29 | $8.18 | 7,056 |
| 2016-04-08 | $12.04 | $12.15 | $11.92 | $12.15 | $8.08 | 8,469 |
| 2016-04-07 | $11.51 | $11.51 | $11.38 | $11.38 | $7.57 | 12,841 |
| 2016-04-06 | $11.84 | $11.95 | $11.71 | $11.83 | $7.87 | 3,541 |
| 2016-04-05 | $12.28 | $12.50 | $12.19 | $12.19 | $8.11 | 2,557 |
| 2016-04-04 | $12.91 | $12.91 | $12.84 | $12.84 | $8.54 | 13,160 |
| 2016-04-01 | $12.67 | $12.84 | $12.67 | $12.75 | $8.48 | 4,427 |
| 2016-03-31 | $12.99 | $13.23 | $12.97 | $13.23 | $8.80 | 83,588 |
| 2016-03-30 | $12.71 | $12.86 | $12.70 | $12.86 | $8.56 | 12,409 |
| 2016-03-29 | $12.07 | $12.29 | $11.91 | $12.26 | $8.16 | 11,056 |
| 2016-03-28 | $12.15 | $12.31 | $12.15 | $12.31 | $8.19 | 3,426 |
| 2016-03-24 | $12.06 | $12.15 | $12.05 | $12.15 | $8.08 | 10,885 |
| 2016-03-23 | $12.09 | $12.33 | $12.06 | $12.06 | $8.02 | 9,403 |
| 2016-03-22 | $11.97 | $12.46 | $11.97 | $12.40 | $8.25 | 14,462 |
| 2016-03-21 | $12.01 | $12.14 | $12.01 | $12.04 | $8.01 | 7,548 |
| 2016-03-18 | $11.91 | $12.10 | $11.91 | $12.00 | $7.98 | 7,993 |
| 2016-03-17 | $11.93 | $11.97 | $11.65 | $11.92 | $7.93 | 32,417 |
| 2016-03-16 | $10.71 | $11.23 | $10.62 | $11.21 | $7.46 | 13,780 |
| 2016-03-15 | $10.81 | $10.90 | $10.74 | $10.89 | $7.24 | 11,725 |
| 2016-03-14 | $11.31 | $11.31 | $11.10 | $11.10 | $7.38 | 3,165 |
| 2016-03-11 | $11.40 | $11.50 | $11.37 | $11.44 | $7.61 | 5,388 |
| 2016-03-10 | $11.74 | $11.75 | $11.51 | $11.51 | $7.66 | 5,452 |
| 2016-03-09 | $12.10 | $12.30 | $12.10 | $12.30 | $8.18 | 6,312 |
| 2016-03-08 | $12.31 | $12.40 | $12.30 | $12.31 | $8.19 | 3,682 |
| 2016-03-07 | $12.39 | $12.50 | $12.39 | $12.41 | $8.26 | 3,912 |
| 2016-03-04 | $12.12 | $12.50 | $12.12 | $12.50 | $8.32 | 10,220 |
| 2016-03-03 | $12.32 | $12.44 | $12.27 | $12.29 | $8.18 | 4,107 |
| 2016-03-02 | $11.96 | $12.21 | $11.96 | $12.21 | $8.12 | 10,723 |
| 2016-03-01 | $11.77 | $11.95 | $11.70 | $11.94 | $7.94 | 11,473 |
| 2016-02-29 | $11.48 | $11.60 | $11.35 | $11.35 | $7.55 | 8,984 |
| 2016-02-26 | $11.62 | $11.62 | $11.37 | $11.45 | $7.62 | 7,570 |
| 2016-02-25 | $12.16 | $12.16 | $11.90 | $11.90 | $7.92 | 10,816 |
| 2016-02-24 | $11.75 | $11.91 | $11.59 | $11.91 | $7.92 | 7,877 |
| 2016-02-23 | $12.23 | $12.28 | $12.05 | $12.28 | $8.17 | 5,404 |
| 2016-02-22 | $12.55 | $12.70 | $12.50 | $12.65 | $8.42 | 9,575 |
| 2016-02-19 | $12.49 | $12.63 | $12.36 | $12.63 | $8.40 | 7,161 |
| 2016-02-18 | $12.91 | $13.07 | $12.88 | $12.88 | $8.57 | 13,393 |
| 2016-02-17 | $12.48 | $12.55 | $12.41 | $12.52 | $8.33 | 17,660 |
| 2016-02-16 | $12.24 | $12.32 | $12.12 | $12.19 | $8.11 | 10,649 |
| 2016-02-12 | $11.47 | $11.72 | $11.47 | $11.58 | $7.70 | 15,015 |
| 2016-02-11 | $11.51 | $11.55 | $11.38 | $11.55 | $7.68 | 5,957 |
| 2016-02-10 | $11.76 | $11.83 | $11.61 | $11.69 | $7.78 | 16,351 |
| 2016-02-09 | $11.30 | $11.49 | $11.30 | $11.49 | $7.64 | 15,086 |
| 2016-02-08 | $11.55 | $11.63 | $11.52 | $11.63 | $7.74 | 12,884 |
| 2016-02-05 | $11.98 | $12.07 | $11.98 | $12.07 | $8.03 | 14,940 |
| 2016-02-04 | $11.95 | $11.96 | $11.83 | $11.83 | $7.87 | 31,116 |
| 2016-02-03 | $11.15 | $11.35 | $10.99 | $11.35 | $7.55 | 7,239 |
| 2016-02-02 | $11.08 | $11.21 | $10.95 | $10.95 | $7.28 | 22,433 |
| 2016-02-01 | $11.69 | $11.75 | $11.61 | $11.75 | $7.81 | 18,614 |
| 2016-01-29 | $11.71 | $11.95 | $11.71 | $11.95 | $7.95 | 19,572 |
| 2016-01-28 | $11.23 | $11.34 | $11.12 | $11.24 | $7.48 | 36,510 |
| 2016-01-27 | $10.78 | $10.78 | $10.60 | $10.64 | $7.08 | 23,134 |
| 2016-01-26 | $10.54 | $10.65 | $10.54 | $10.65 | $7.09 | 42,320 |
| 2016-01-25 | $10.22 | $10.38 | $10.22 | $10.34 | $6.88 | 61,806 |
| 2016-01-22 | $10.53 | $10.62 | $10.45 | $10.62 | $7.07 | 102,938 |
| 2016-01-21 | $9.97 | $10.33 | $9.97 | $10.17 | $6.76 | 59,791 |
| 2016-01-20 | $9.89 | $10.33 | $9.89 | $10.29 | $6.85 | 72,037 |
| 2016-01-19 | $10.25 | $10.29 | $10.09 | $10.26 | $6.83 | 44,426 |
| 2016-01-15 | $10.04 | $10.25 | $10.04 | $10.25 | $6.82 | 153,304 |
| 2016-01-14 | $10.46 | $10.60 | $10.37 | $10.59 | $7.05 | 84,134 |
| 2016-01-13 | $10.75 | $10.76 | $10.40 | $10.43 | $6.94 | 13,713 |
| 2016-01-12 | $10.30 | $10.43 | $10.18 | $10.41 | $6.93 | 75,497 |
| 2016-01-11 | $10.17 | $10.37 | $10.09 | $10.24 | $6.81 | 68,105 |
| 2016-01-08 | $10.80 | $10.80 | $10.59 | $10.59 | $7.05 | 87,086 |
| 2016-01-07 | $10.93 | $11.12 | $10.92 | $11.04 | $7.34 | 38,512 |
| 2016-01-06 | $11.52 | $11.57 | $11.44 | $11.56 | $7.69 | 28,901 |
| 2016-01-05 | $11.67 | $11.86 | $11.64 | $11.80 | $7.85 | 28,181 |
| 2016-01-04 | $11.65 | $11.73 | $11.58 | $11.71 | $7.79 | 45,983 |
| 2015-12-31 | $12.29 | $12.29 | $12.10 | $12.25 | $8.15 | 28,521 |
| 2015-12-30 | $12.24 | $12.29 | $12.13 | $12.15 | $8.08 | 40,780 |
| 2015-12-29 | $12.37 | $12.54 | $12.30 | $12.54 | $8.34 | 40,333 |
| 2015-12-28 | $12.52 | $12.64 | $12.44 | $12.63 | $8.40 | 49,662 |
| 2015-12-24 | $12.58 | $12.77 | $12.58 | $12.74 | $8.48 | 14,596 |
| 2015-12-23 | $12.80 | $12.94 | $12.72 | $12.94 | $8.61 | 25,534 |
| 2015-12-22 | $12.39 | $12.56 | $12.37 | $12.56 | $8.36 | 74,726 |
| 2015-12-21 | $12.40 | $12.51 | $12.33 | $12.42 | $8.26 | 102,825 |
| 2015-12-18 | $12.21 | $12.42 | $12.21 | $12.28 | $8.17 | 100,921 |
| 2015-12-17 | $12.20 | $12.37 | $12.15 | $12.31 | $8.19 | 85,411 |
| 2015-12-16 | $11.99 | $12.31 | $11.99 | $12.26 | $8.15 | 57,720 |
| 2015-12-15 | $11.98 | $12.25 | $11.98 | $12.08 | $8.04 | 76,029 |
| 2015-12-14 | $11.70 | $11.85 | $11.52 | $11.84 | $7.88 | 36,203 |
| 2015-12-11 | $10.58 | $10.82 | $10.47 | $10.77 | $7.17 | 90,324 |
| 2015-12-10 | $11.61 | $11.77 | $11.47 | $11.47 | $7.63 | 23,493 |
| 2015-12-09 | $13.70 | $13.84 | $13.02 | $13.26 | $8.82 | 40,971 |
| 2015-12-08 | $13.51 | $13.64 | $13.42 | $13.64 | $9.07 | 41,161 |
| 2015-12-07 | $13.82 | $13.82 | $13.47 | $13.59 | $9.04 | 38,552 |
| 2015-12-04 | $13.65 | $13.78 | $13.65 | $13.75 | $9.15 | 18,570 |
| 2015-12-03 | $14.14 | $14.14 | $14.03 | $14.07 | $9.36 | 8,877 |
| 2015-12-02 | $14.22 | $14.27 | $14.15 | $14.15 | $9.41 | 17,860 |
| 2015-12-01 | $14.28 | $14.46 | $14.25 | $14.28 | $9.50 | 12,906 |
| 2015-11-30 | $14.67 | $14.67 | $14.46 | $14.46 | $9.62 | 31,249 |
| 2015-11-27 | $14.80 | $14.95 | $14.80 | $14.85 | $9.88 | 2,288 |
| 2015-11-25 | $15.28 | $15.28 | $15.08 | $15.10 | $10.05 | 16,207 |
| 2015-11-24 | $15.29 | $15.38 | $15.25 | $15.27 | $10.16 | 19,159 |
| 2015-11-23 | $15.19 | $15.42 | $15.19 | $15.20 | $10.11 | 98,578 |
| 2015-11-20 | $15.52 | $15.64 | $15.45 | $15.57 | $10.36 | 11,230 |
| 2015-11-19 | $15.44 | $15.53 | $15.44 | $15.47 | $10.29 | 7,798 |
| 2015-11-18 | $14.75 | $14.96 | $14.75 | $14.92 | $9.93 | 16,879 |
| 2015-11-17 | $14.90 | $15.05 | $14.82 | $14.85 | $9.88 | 20,001 |
| 2015-11-16 | $14.46 | $14.58 | $14.43 | $14.57 | $9.69 | 28,181 |
| 2015-11-13 | $14.26 | $14.32 | $14.19 | $14.19 | $9.44 | 16,519 |
| 2015-11-12 | $14.53 | $14.67 | $14.51 | $14.54 | $9.67 | 7,064 |
| 2015-11-11 | $14.83 | $15.05 | $14.83 | $14.94 | $9.94 | 8,316 |
| 2015-11-10 | $14.93 | $15.08 | $14.93 | $14.98 | $9.97 | 6,345 |
| 2015-11-09 | $15.28 | $15.41 | $15.20 | $15.28 | $10.17 | 4,598 |
| 2015-11-06 | $15.75 | $15.75 | $15.63 | $15.74 | $10.47 | 15,710 |
| 2015-11-05 | $16.33 | $16.33 | $16.19 | $16.23 | $10.80 | 9,635 |
| 2015-11-04 | $16.45 | $16.45 | $16.18 | $16.30 | $10.84 | 4,496 |
| 2015-11-03 | $16.41 | $16.59 | $16.37 | $16.59 | $11.04 | 7,041 |
| 2015-11-02 | $16.40 | $16.63 | $16.38 | $16.53 | $11.00 | 5,313 |
| 2015-10-30 | $16.59 | $16.68 | $16.52 | $16.53 | $11.00 | 10,054 |
| 2015-10-29 | $16.38 | $16.53 | $16.38 | $16.45 | $10.94 | 5,221 |
| 2015-10-28 | $17.11 | $17.11 | $16.60 | $16.60 | $11.04 | 11,260 |
| 2015-10-27 | $16.82 | $17.03 | $16.82 | $16.84 | $11.20 | 34,767 |
| 2015-10-26 | $17.15 | $17.24 | $17.10 | $17.24 | $11.47 | 12,521 |
| 2015-10-23 | $17.07 | $17.21 | $17.07 | $17.21 | $11.45 | 6,194 |
| 2015-10-22 | $17.36 | $17.38 | $17.19 | $17.38 | $11.56 | 16,905 |
| 2015-10-21 | $17.19 | $17.23 | $17.05 | $17.18 | $11.43 | 26,248 |
| 2015-10-20 | $17.48 | $17.51 | $17.45 | $17.46 | $11.62 | 3,265 |
| 2015-10-19 | $17.66 | $17.74 | $17.59 | $17.66 | $11.75 | 2,680 |
| 2015-10-16 | $17.64 | $17.82 | $17.54 | $17.70 | $11.78 | 42,111 |
| 2015-10-15 | $17.51 | $17.62 | $17.51 | $17.62 | $11.72 | 2,962 |
| 2015-10-14 | $17.38 | $17.59 | $17.32 | $17.43 | $11.60 | 8,998 |
| 2015-10-13 | $16.76 | $16.91 | $16.74 | $16.76 | $11.15 | 8,183 |
| 2015-10-12 | $17.48 | $17.48 | $17.27 | $17.27 | $11.49 | 7,759 |
| 2015-10-09 | $17.67 | $17.67 | $17.35 | $17.35 | $11.54 | 8,711 |
| 2015-10-08 | $17.25 | $17.45 | $17.25 | $17.40 | $11.58 | 3,860 |
| 2015-10-07 | $17.37 | $17.37 | $17.18 | $17.18 | $11.43 | 10,493 |
| 2015-10-06 | $17.06 | $17.12 | $16.82 | $16.82 | $11.19 | 6,423 |
| 2015-10-05 | $16.90 | $17.26 | $16.90 | $17.20 | $11.44 | 10,976 |
| 2015-10-02 | $16.11 | $16.63 | $16.11 | $16.63 | $11.06 | 7,238 |
| 2015-10-01 | $16.27 | $16.35 | $16.20 | $16.29 | $10.84 | 7,866 |
| 2015-09-30 | $15.80 | $15.88 | $15.71 | $15.88 | $10.56 | 6,898 |
| 2015-09-29 | $15.51 | $15.83 | $15.51 | $15.58 | $10.37 | 6,327 |
| 2015-09-28 | $15.46 | $15.55 | $15.36 | $15.43 | $10.27 | 9,263 |
| 2015-09-25 | $16.13 | $16.25 | $15.99 | $15.99 | $10.64 | 18,602 |
| 2015-09-24 | $15.97 | $16.27 | $15.74 | $15.98 | $10.63 | 5,897 |
| 2015-09-23 | $16.31 | $16.39 | $16.27 | $16.27 | $10.82 | 13,270 |
| 2015-09-22 | $16.52 | $16.61 | $16.44 | $16.61 | $11.05 | 2,742 |
| 2015-09-21 | $16.71 | $16.75 | $16.57 | $16.75 | $11.14 | 3,799 |
| 2015-09-18 | $17.23 | $17.27 | $17.09 | $17.09 | $11.37 | 5,386 |
| 2015-09-17 | $17.41 | $17.74 | $17.16 | $17.34 | $11.54 | 10,486 |
| 2015-09-16 | $16.78 | $17.09 | $16.78 | $17.09 | $11.37 | 34,942 |
| 2015-09-15 | $16.65 | $16.81 | $16.53 | $16.61 | $11.05 | 42,147 |
| 2015-09-14 | $16.68 | $16.77 | $16.60 | $16.60 | $11.04 | 11,824 |
| 2015-09-11 | $16.52 | $16.54 | $16.27 | $16.54 | $11.00 | 6,589 |
| 2015-09-10 | $15.92 | $16.32 | $15.92 | $16.27 | $10.82 | 13,265 |
| 2015-09-09 | $16.26 | $16.27 | $15.98 | $15.98 | $10.63 | 4,896 |
| 2015-09-08 | $16.34 | $16.70 | $16.34 | $16.70 | $10.83 | 6,919 |
| 2015-09-04 | $16.92 | $16.92 | $16.49 | $16.49 | $10.69 | 4,339 |
| 2015-09-03 | $17.18 | $17.21 | $17.05 | $17.15 | $11.12 | 9,153 |
| 2015-09-02 | $17.08 | $17.27 | $17.00 | $17.10 | $11.08 | 4,706 |
Nedbank Group Ltd (NDBKY) News Headlines
Recent Nedbank Group Ltd (NDBKY) News
Similar Companies to Nedbank Group Ltd (NDBKY) 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 | -- | -- | -- |