NI Holdings Inc (NODK) Exchange: NASDAQ
Data as of May 2, 2025
$12.65 ($-0.31) -2.39%
NI Holdings Inc - Daily Information
Click for more stock information on NI Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.84 |
| Previous Close | $12.65 |
| High | $12.87 |
| Low | $12.63 |
| Adjusted Open | $12.84 |
| Previous Adjusted Close | $12.65 |
| Adjusted High | $12.87 |
| Adjusted Low | $12.63 |
About NI Holdings Inc (NODK)
NI Holdings, Inc. is an insurance holding company. The company is a North Dakota business corporation that is the stock holding company of Nodak Insurance Company and became such in connection with the conversion of Nodak Mutual Insurance Company from a mutual to stock form of organization and the creation of a mutual holding company. The conversion was consummated on March 13, 2017. Immediately following the conversion, all of the outstanding shares of common stock of Nodak Insurance Company were issued to Nodak Mutual Group, Inc., which then contributed the shares to NI Holdings in exchange for 55% of the outstanding shares of common stock of NI Holdings. Nodak Insurance Company then became a wholly-owned stock subsidiary of NI Holdings. Nodak Insurance Company owns American West Insurance Company and Primero Insurance Company. Nodak Insurance Company also manages Battle Creek Mutual Insurance Company and reinsures 100% of the risk on all insurance policies issued by Battle Creek. NI Holdings’ financial statements are the consolidated financial results of NI Holdings, Direct Auto Insurance Company, and Nodak Insurance, including Nodak Insurance’s subsidiaries American West and Primero, and its affiliate Battle Creek.
Invest in NI Holdings Inc (NODK)
Historical Stock Data for NI Holdings Inc (NODK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $12.84 | $12.87 | $12.63 | $12.65 | $12.65 | 18,491 |
| 2025-04-24 | $12.91 | $13.08 | $12.88 | $12.96 | $12.96 | 8,891 |
| 2025-04-23 | $13.29 | $13.43 | $12.80 | $13.03 | $13.03 | 17,979 |
| 2025-04-22 | $13.48 | $13.48 | $12.98 | $13.19 | $13.19 | 15,088 |
| 2025-04-21 | $13.01 | $13.28 | $12.89 | $13.02 | $13.02 | 15,774 |
| 2025-04-17 | $12.92 | $13.14 | $12.89 | $13.08 | $13.08 | 8,603 |
| 2025-04-16 | $13.22 | $13.23 | $12.90 | $12.93 | $12.93 | 8,673 |
| 2025-04-15 | $13.10 | $13.25 | $12.96 | $12.96 | $12.96 | 19,850 |
| 2025-04-14 | $12.97 | $13.37 | $12.83 | $12.93 | $12.93 | 25,902 |
| 2025-04-11 | $13.17 | $13.23 | $12.93 | $13.09 | $13.09 | 16,298 |
| 2025-04-10 | $13.68 | $13.68 | $13.28 | $13.33 | $13.33 | 11,309 |
| 2025-04-09 | $13.51 | $14.15 | $13.33 | $13.91 | $13.91 | 27,740 |
| 2025-04-08 | $13.44 | $13.76 | $13.25 | $13.52 | $13.52 | 39,696 |
| 2025-04-07 | $13.33 | $13.33 | $13.00 | $13.16 | $13.16 | 41,097 |
| 2025-04-04 | $13.51 | $13.56 | $13.13 | $13.46 | $13.46 | 19,142 |
| 2025-04-03 | $13.75 | $14.02 | $13.53 | $13.76 | $13.76 | 43,437 |
| 2025-04-02 | $14.00 | $14.18 | $14.00 | $14.15 | $14.15 | 12,210 |
| 2025-04-01 | $14.30 | $14.33 | $14.04 | $14.11 | $14.11 | 26,301 |
| 2025-03-31 | $14.16 | $14.48 | $14.16 | $14.26 | $14.26 | 13,079 |
| 2025-03-28 | $14.00 | $14.25 | $14.00 | $14.25 | $14.25 | 16,609 |
| 2025-03-27 | $14.09 | $14.23 | $14.00 | $14.20 | $14.20 | 8,351 |
| 2025-03-26 | $14.23 | $14.23 | $14.10 | $14.10 | $14.10 | 7,580 |
| 2025-03-25 | $14.19 | $14.19 | $14.02 | $14.08 | $14.08 | 23,231 |
| 2025-03-24 | $14.36 | $14.36 | $14.16 | $14.28 | $14.28 | 6,486 |
| 2025-03-21 | $14.00 | $14.19 | $13.76 | $14.10 | $14.10 | 48,392 |
| 2025-03-20 | $14.25 | $14.30 | $14.01 | $14.02 | $14.02 | 24,063 |
| 2025-03-19 | $14.26 | $14.26 | $14.10 | $14.16 | $14.16 | 6,056 |
| 2025-03-18 | $14.10 | $14.30 | $13.97 | $14.11 | $14.11 | 20,937 |
| 2025-03-17 | $14.00 | $14.20 | $13.91 | $13.92 | $13.92 | 32,287 |
| 2025-03-14 | $14.46 | $14.46 | $14.01 | $14.14 | $14.14 | 16,321 |
| 2025-03-13 | $13.97 | $14.17 | $13.97 | $14.04 | $14.04 | 10,812 |
| 2025-03-12 | $13.88 | $14.11 | $13.83 | $14.11 | $14.11 | 27,767 |
| 2025-03-11 | $14.00 | $14.05 | $13.85 | $13.93 | $13.93 | 22,936 |
| 2025-03-10 | $14.40 | $14.42 | $13.91 | $14.00 | $14.00 | 36,708 |
| 2025-03-07 | $14.15 | $14.90 | $14.02 | $14.85 | $14.85 | 37,540 |
| 2025-03-06 | $14.30 | $14.36 | $14.20 | $14.25 | $14.25 | 12,420 |
| 2025-03-05 | $14.37 | $14.37 | $14.01 | $14.30 | $14.30 | 31,021 |
| 2025-03-04 | $14.15 | $14.29 | $14.03 | $14.09 | $14.09 | 20,901 |
| 2025-03-03 | $14.34 | $14.34 | $14.15 | $14.15 | $14.15 | 9,251 |
| 2025-02-28 | $14.70 | $14.70 | $14.02 | $14.24 | $14.24 | 18,929 |
| 2025-02-27 | $14.45 | $14.51 | $14.35 | $14.36 | $14.36 | 7,053 |
| 2025-02-26 | $14.36 | $14.67 | $14.35 | $14.50 | $14.50 | 44,261 |
| 2025-02-25 | $14.65 | $14.87 | $14.36 | $14.45 | $14.45 | 19,288 |
| 2025-02-24 | $14.52 | $14.75 | $14.45 | $14.51 | $14.51 | 7,954 |
| 2025-02-21 | $14.63 | $14.78 | $14.35 | $14.35 | $14.35 | 9,454 |
| 2025-02-20 | $14.79 | $14.79 | $14.51 | $14.52 | $14.52 | 4,703 |
| 2025-02-19 | $14.65 | $14.83 | $14.52 | $14.79 | $14.79 | 5,094 |
| 2025-02-18 | $14.75 | $15.27 | $14.75 | $14.76 | $14.76 | 6,922 |
| 2025-02-14 | $14.50 | $14.71 | $14.33 | $14.55 | $14.55 | 6,423 |
| 2025-02-13 | $14.29 | $15.03 | $14.01 | $14.46 | $14.46 | 11,136 |
| 2025-02-12 | $14.25 | $14.37 | $14.02 | $14.05 | $14.05 | 22,483 |
| 2025-02-11 | $14.67 | $14.70 | $14.35 | $14.35 | $14.35 | 15,962 |
| 2025-02-10 | $14.55 | $14.94 | $14.55 | $14.77 | $14.77 | 7,705 |
| 2025-02-07 | $14.90 | $14.90 | $14.75 | $14.76 | $14.76 | 8,792 |
| 2025-02-06 | $14.99 | $15.06 | $14.85 | $14.85 | $14.85 | 5,276 |
| 2025-02-05 | $15.16 | $15.18 | $14.89 | $14.90 | $14.90 | 5,800 |
| 2025-02-04 | $15.20 | $15.20 | $14.95 | $14.97 | $14.97 | 6,399 |
| 2025-02-03 | $15.09 | $15.12 | $15.00 | $15.01 | $15.01 | 4,361 |
| 2025-01-31 | $15.20 | $15.20 | $15.00 | $15.10 | $15.10 | 48,973 |
| 2025-01-30 | $15.18 | $15.36 | $15.11 | $15.36 | $15.36 | 4,935 |
| 2025-01-29 | $15.41 | $15.41 | $15.06 | $15.27 | $15.27 | 5,876 |
| 2025-01-28 | $14.64 | $15.03 | $14.64 | $15.03 | $15.03 | 5,341 |
| 2025-01-27 | $14.54 | $14.77 | $14.54 | $14.72 | $14.72 | 9,503 |
| 2025-01-24 | $14.59 | $14.70 | $14.51 | $14.51 | $14.51 | 5,720 |
| 2025-01-23 | $14.34 | $14.53 | $14.34 | $14.53 | $14.53 | 7,415 |
| 2025-01-22 | $14.75 | $14.75 | $14.46 | $14.50 | $14.50 | 14,254 |
| 2025-01-21 | $14.55 | $14.94 | $14.54 | $14.74 | $14.74 | 6,356 |
| 2025-01-17 | $14.82 | $14.91 | $14.58 | $14.64 | $14.64 | 8,769 |
| 2025-01-16 | $14.89 | $15.09 | $14.71 | $14.79 | $14.79 | 8,698 |
| 2025-01-15 | $14.87 | $15.12 | $14.87 | $15.01 | $15.01 | 3,827 |
| 2025-01-14 | $14.46 | $14.72 | $14.46 | $14.66 | $14.66 | 8,398 |
| 2025-01-13 | $14.40 | $14.70 | $14.35 | $14.54 | $14.54 | 16,875 |
| 2025-01-10 | $15.02 | $15.02 | $14.55 | $14.60 | $14.60 | 17,038 |
| 2025-01-08 | $15.01 | $15.17 | $15.01 | $15.13 | $15.13 | 8,661 |
| 2025-01-07 | $15.25 | $15.25 | $15.01 | $15.12 | $15.12 | 10,959 |
| 2025-01-06 | $15.45 | $15.63 | $15.30 | $15.33 | $15.33 | 15,894 |
| 2025-01-03 | $15.73 | $15.73 | $15.56 | $15.62 | $15.62 | 3,051 |
| 2025-01-02 | $15.72 | $15.72 | $15.44 | $15.56 | $15.56 | 8,877 |
| 2024-12-31 | $16.25 | $16.25 | $15.67 | $15.70 | $15.70 | 8,189 |
| 2024-12-30 | $15.75 | $16.04 | $15.67 | $15.67 | $15.67 | 9,090 |
| 2024-12-27 | $15.76 | $16.00 | $15.51 | $15.68 | $15.68 | 16,890 |
| 2024-12-26 | $15.46 | $16.03 | $15.46 | $15.81 | $15.81 | 8,239 |
| 2024-12-24 | $15.32 | $15.66 | $15.30 | $15.66 | $15.66 | 5,819 |
| 2024-12-23 | $15.17 | $15.55 | $15.17 | $15.41 | $15.41 | 11,204 |
| 2024-12-20 | $15.49 | $15.79 | $15.25 | $15.31 | $15.31 | 90,616 |
| 2024-12-19 | $16.13 | $16.13 | $15.61 | $15.66 | $15.66 | 13,426 |
| 2024-12-18 | $16.49 | $16.51 | $15.59 | $15.78 | $15.78 | 20,375 |
| 2024-12-17 | $16.48 | $16.60 | $16.46 | $16.50 | $16.50 | 10,429 |
| 2024-12-16 | $16.83 | $16.90 | $16.75 | $16.75 | $16.75 | 4,988 |
| 2024-12-13 | $16.71 | $16.82 | $16.63 | $16.68 | $16.68 | 6,828 |
| 2024-12-12 | $16.94 | $17.06 | $16.75 | $16.90 | $16.90 | 11,492 |
| 2024-12-11 | $17.09 | $17.16 | $16.76 | $16.76 | $16.76 | 17,620 |
| 2024-12-10 | $16.82 | $17.24 | $16.77 | $17.01 | $17.01 | 77,099 |
| 2024-12-09 | $16.67 | $16.96 | $16.50 | $16.91 | $16.91 | 14,060 |
| 2024-12-06 | $16.99 | $16.99 | $16.68 | $16.71 | $16.71 | 13,587 |
| 2024-12-05 | $16.60 | $16.95 | $16.45 | $16.95 | $16.95 | 24,924 |
| 2024-12-04 | $16.21 | $16.65 | $16.18 | $16.65 | $16.65 | 16,855 |
| 2024-12-03 | $15.87 | $16.35 | $15.75 | $16.13 | $16.13 | 30,266 |
| 2024-12-02 | $16.06 | $16.19 | $15.79 | $15.79 | $15.79 | 61,980 |
| 2024-11-29 | $16.12 | $16.20 | $16.09 | $16.14 | $16.14 | 6,457 |
| 2024-11-27 | $16.03 | $16.03 | $15.90 | $15.92 | $15.92 | 64,534 |
| 2024-11-26 | $16.15 | $16.28 | $15.81 | $16.03 | $16.03 | 18,525 |
| 2024-11-25 | $16.74 | $16.74 | $16.12 | $16.17 | $16.17 | 18,034 |
| 2024-11-22 | $16.49 | $16.73 | $16.35 | $16.70 | $16.70 | 12,833 |
| 2024-11-21 | $16.00 | $16.49 | $15.99 | $16.49 | $16.49 | 33,609 |
| 2024-11-20 | $15.85 | $16.02 | $15.77 | $16.02 | $16.02 | 6,984 |
| 2024-11-19 | $15.93 | $15.93 | $15.75 | $15.89 | $15.89 | 18,826 |
| 2024-11-18 | $15.60 | $15.90 | $15.60 | $15.86 | $15.86 | 46,034 |
| 2024-11-15 | $15.66 | $15.80 | $15.50 | $15.74 | $15.74 | 34,325 |
| 2024-11-14 | $15.45 | $15.59 | $15.26 | $15.56 | $15.56 | 23,497 |
| 2024-11-13 | $15.78 | $15.78 | $15.49 | $15.50 | $15.50 | 16,155 |
| 2024-11-12 | $15.73 | $15.79 | $15.61 | $15.61 | $15.61 | 18,116 |
| 2024-11-11 | $15.85 | $15.90 | $15.73 | $15.73 | $15.73 | 12,145 |
| 2024-11-08 | $15.68 | $15.87 | $15.26 | $15.85 | $15.85 | 25,228 |
| 2024-11-07 | $15.69 | $16.00 | $15.69 | $15.85 | $15.85 | 22,228 |
| 2024-11-06 | $15.90 | $16.09 | $15.83 | $15.90 | $15.90 | 45,672 |
| 2024-11-05 | $15.57 | $15.75 | $15.57 | $15.75 | $15.75 | 19,441 |
| 2024-11-04 | $15.60 | $15.60 | $15.37 | $15.44 | $15.44 | 14,184 |
| 2024-11-01 | $15.76 | $15.76 | $15.56 | $15.60 | $15.60 | 8,762 |
| 2024-10-31 | $15.69 | $15.80 | $15.69 | $15.70 | $15.70 | 10,234 |
| 2024-10-30 | $15.90 | $15.90 | $15.77 | $15.85 | $15.85 | 23,974 |
| 2024-10-29 | $15.84 | $15.92 | $15.75 | $15.90 | $15.90 | 16,975 |
| 2024-10-28 | $15.61 | $16.10 | $15.51 | $15.85 | $15.85 | 35,212 |
| 2024-10-25 | $15.68 | $15.70 | $15.57 | $15.60 | $15.60 | 7,859 |
| 2024-10-24 | $15.60 | $15.65 | $15.51 | $15.65 | $15.65 | 3,887 |
| 2024-10-23 | $15.45 | $15.60 | $15.30 | $15.60 | $15.60 | 228,314 |
| 2024-10-22 | $15.56 | $15.58 | $15.24 | $15.55 | $15.55 | 18,925 |
| 2024-10-21 | $15.60 | $15.69 | $15.33 | $15.33 | $15.33 | 43,919 |
| 2024-10-18 | $15.55 | $15.86 | $15.44 | $15.65 | $15.65 | 20,014 |
| 2024-10-17 | $15.50 | $15.57 | $15.43 | $15.57 | $15.57 | 35,364 |
| 2024-10-16 | $15.09 | $15.59 | $15.07 | $15.45 | $15.45 | 38,317 |
| 2024-10-15 | $15.30 | $15.30 | $15.16 | $15.26 | $15.26 | 26,391 |
| 2024-10-14 | $15.52 | $15.52 | $15.09 | $15.21 | $15.21 | 11,240 |
| 2024-10-11 | $15.55 | $15.60 | $15.44 | $15.49 | $15.49 | 6,206 |
| 2024-10-10 | $15.27 | $15.42 | $15.27 | $15.35 | $15.35 | 10,012 |
| 2024-10-09 | $15.69 | $15.69 | $15.38 | $15.50 | $15.50 | 3,167 |
| 2024-10-08 | $15.59 | $15.79 | $15.48 | $15.55 | $15.55 | 87,558 |
| 2024-10-07 | $15.39 | $15.58 | $15.12 | $15.58 | $15.58 | 24,232 |
| 2024-10-04 | $15.20 | $15.34 | $15.19 | $15.34 | $15.34 | 4,585 |
| 2024-10-03 | $15.25 | $15.52 | $15.01 | $15.05 | $15.05 | 10,266 |
| 2024-10-02 | $15.40 | $15.40 | $15.29 | $15.29 | $15.29 | 4,098 |
| 2024-10-01 | $15.53 | $15.67 | $15.43 | $15.43 | $15.43 | 7,152 |
| 2024-09-30 | $15.15 | $15.68 | $15.15 | $15.68 | $15.68 | 15,506 |
| 2024-09-27 | $15.32 | $15.56 | $15.06 | $15.50 | $15.50 | 23,743 |
| 2024-09-26 | $15.40 | $15.50 | $15.23 | $15.27 | $15.27 | 12,452 |
| 2024-09-25 | $15.30 | $15.40 | $15.23 | $15.39 | $15.39 | 9,871 |
| 2024-09-24 | $15.30 | $15.35 | $15.22 | $15.23 | $15.23 | 5,797 |
| 2024-09-23 | $14.77 | $15.33 | $14.77 | $15.16 | $15.16 | 7,441 |
| 2024-09-20 | $15.07 | $15.27 | $14.30 | $14.85 | $14.85 | 137,899 |
| 2024-09-19 | $15.35 | $15.44 | $15.26 | $15.34 | $15.34 | 9,794 |
| 2024-09-18 | $15.13 | $15.28 | $15.05 | $15.15 | $15.15 | 279,977 |
| 2024-09-17 | $15.15 | $15.20 | $15.15 | $15.19 | $15.19 | 11,092 |
| 2024-09-16 | $15.19 | $15.21 | $15.10 | $15.15 | $15.15 | 17,278 |
| 2024-09-13 | $15.45 | $15.52 | $15.27 | $15.45 | $15.45 | 10,222 |
| 2024-09-12 | $15.00 | $15.35 | $14.86 | $15.35 | $15.35 | 10,305 |
| 2024-09-11 | $15.25 | $15.25 | $15.06 | $15.06 | $15.06 | 14,690 |
| 2024-09-10 | $15.39 | $15.47 | $15.10 | $15.16 | $15.16 | 5,055 |
| 2024-09-09 | $15.21 | $15.50 | $15.10 | $15.11 | $15.11 | 15,135 |
| 2024-09-06 | $15.10 | $15.28 | $15.00 | $15.20 | $15.20 | 19,673 |
| 2024-09-05 | $15.75 | $15.75 | $15.22 | $15.36 | $15.36 | 13,472 |
| 2024-09-04 | $15.11 | $15.11 | $15.02 | $15.04 | $15.04 | 8,784 |
| 2024-09-03 | $15.50 | $15.75 | $15.08 | $15.08 | $15.08 | 14,775 |
| 2024-08-30 | $15.25 | $15.54 | $15.23 | $15.54 | $15.54 | 4,391 |
| 2024-08-29 | $15.05 | $15.38 | $15.05 | $15.32 | $15.32 | 148,047 |
| 2024-08-28 | $14.96 | $14.99 | $14.91 | $14.96 | $14.96 | 7,696 |
| 2024-08-27 | $15.10 | $15.20 | $14.80 | $14.96 | $14.96 | 10,259 |
| 2024-08-26 | $15.45 | $15.48 | $15.00 | $15.10 | $15.10 | 13,830 |
| 2024-08-23 | $15.36 | $15.50 | $15.27 | $15.45 | $15.45 | 14,004 |
| 2024-08-22 | $15.68 | $15.68 | $15.12 | $15.12 | $15.12 | 6,354 |
| 2024-08-21 | $15.70 | $16.24 | $15.61 | $15.68 | $15.68 | 47,805 |
| 2024-08-20 | $14.89 | $15.48 | $14.88 | $15.44 | $15.44 | 25,327 |
| 2024-08-19 | $13.98 | $14.87 | $13.98 | $14.87 | $14.87 | 37,997 |
| 2024-08-16 | $13.76 | $14.26 | $13.76 | $14.00 | $14.00 | 15,827 |
| 2024-08-15 | $13.78 | $13.96 | $13.62 | $13.75 | $13.75 | 21,742 |
| 2024-08-14 | $13.67 | $13.75 | $13.47 | $13.67 | $13.67 | 13,826 |
| 2024-08-13 | $13.54 | $13.78 | $13.51 | $13.78 | $13.78 | 17,508 |
| 2024-08-12 | $14.52 | $14.52 | $13.60 | $13.65 | $13.65 | 65,132 |
| 2024-08-09 | $15.24 | $15.26 | $14.74 | $14.74 | $14.74 | 8,244 |
| 2024-08-08 | $14.98 | $15.54 | $14.98 | $15.29 | $15.29 | 7,098 |
| 2024-08-07 | $14.75 | $14.87 | $14.51 | $14.58 | $14.58 | 12,105 |
| 2024-08-06 | $14.56 | $14.80 | $14.28 | $14.59 | $14.59 | 11,917 |
| 2024-08-05 | $14.87 | $14.92 | $14.41 | $14.52 | $14.52 | 31,638 |
| 2024-08-02 | $15.26 | $15.78 | $15.01 | $15.09 | $15.09 | 21,049 |
| 2024-08-01 | $16.30 | $16.30 | $15.51 | $15.51 | $15.51 | 14,174 |
| 2024-07-31 | $16.01 | $16.50 | $15.94 | $16.42 | $16.42 | 21,913 |
| 2024-07-30 | $15.90 | $16.05 | $15.90 | $16.05 | $16.05 | 6,644 |
| 2024-07-29 | $16.09 | $16.09 | $15.77 | $15.85 | $15.85 | 17,271 |
| 2024-07-26 | $16.20 | $16.27 | $16.02 | $16.14 | $16.14 | 22,440 |
| 2024-07-25 | $15.92 | $16.30 | $15.92 | $16.20 | $16.20 | 24,006 |
| 2024-07-24 | $15.99 | $16.20 | $15.88 | $15.99 | $15.99 | 11,569 |
| 2024-07-23 | $15.61 | $16.00 | $15.59 | $15.90 | $15.90 | 31,512 |
| 2024-07-22 | $15.72 | $15.72 | $15.52 | $15.63 | $15.63 | 15,265 |
| 2024-07-19 | $16.00 | $16.00 | $15.60 | $15.60 | $15.60 | 15,148 |
| 2024-07-18 | $15.71 | $16.10 | $15.71 | $16.04 | $16.04 | 13,703 |
| 2024-07-17 | $15.60 | $16.00 | $15.60 | $15.99 | $15.99 | 20,244 |
| 2024-07-16 | $15.49 | $15.78 | $15.48 | $15.65 | $15.65 | 26,555 |
| 2024-07-15 | $15.29 | $15.50 | $15.23 | $15.39 | $15.39 | 31,185 |
| 2024-07-12 | $15.15 | $15.31 | $15.13 | $15.15 | $15.15 | 23,225 |
| 2024-07-11 | $15.00 | $15.25 | $15.00 | $15.14 | $15.14 | 27,364 |
| 2024-07-10 | $14.89 | $15.08 | $14.89 | $15.04 | $15.04 | 7,381 |
| 2024-07-09 | $15.01 | $15.02 | $15.01 | $15.02 | $15.02 | 2,414 |
| 2024-07-08 | $15.20 | $15.30 | $15.01 | $15.18 | $15.18 | 9,558 |
| 2024-07-05 | $14.81 | $14.92 | $14.75 | $14.92 | $14.92 | 19,688 |
| 2024-07-03 | $15.12 | $15.12 | $14.91 | $14.92 | $14.92 | 9,768 |
| 2024-07-02 | $15.01 | $15.01 | $14.95 | $15.00 | $15.00 | 6,303 |
| 2024-07-01 | $15.25 | $15.30 | $15.01 | $15.01 | $15.01 | 15,818 |
| 2024-06-28 | $15.30 | $15.39 | $15.10 | $15.30 | $15.30 | 65,498 |
| 2024-06-27 | $15.06 | $15.30 | $15.06 | $15.30 | $15.30 | 5,326 |
| 2024-06-26 | $15.34 | $15.40 | $15.01 | $15.01 | $15.01 | 14,393 |
| 2024-06-25 | $15.65 | $15.65 | $15.43 | $15.43 | $15.43 | 2,561 |
| 2024-06-24 | $15.41 | $15.65 | $15.41 | $15.52 | $15.52 | 8,072 |
| 2024-06-21 | $15.02 | $15.27 | $15.02 | $15.19 | $15.19 | 35,359 |
| 2024-06-20 | $15.14 | $15.19 | $15.10 | $15.19 | $15.19 | 4,805 |
| 2024-06-18 | $15.16 | $15.23 | $15.14 | $15.14 | $15.14 | 8,223 |
| 2024-06-17 | $15.27 | $15.27 | $15.20 | $15.27 | $15.27 | 10,067 |
| 2024-06-14 | $15.14 | $15.16 | $15.14 | $15.16 | $15.16 | 5,472 |
| 2024-06-13 | $15.14 | $15.26 | $15.14 | $15.26 | $15.26 | 4,300 |
| 2024-06-12 | $15.30 | $15.40 | $15.20 | $15.20 | $15.20 | 7,429 |
| 2024-06-11 | $15.15 | $15.35 | $15.15 | $15.30 | $15.30 | 8,867 |
| 2024-06-10 | $15.25 | $15.26 | $15.15 | $15.15 | $15.15 | 12,720 |
| 2024-06-07 | $15.20 | $15.23 | $15.20 | $15.20 | $15.20 | 3,549 |
| 2024-06-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 3,642 |
| 2024-06-05 | $15.46 | $15.46 | $15.22 | $15.22 | $15.22 | 5,470 |
| 2024-06-04 | $15.13 | $15.30 | $15.13 | $15.30 | $15.30 | 6,084 |
| 2024-06-03 | $15.65 | $15.65 | $15.31 | $15.31 | $15.31 | 3,051 |
| 2024-05-31 | $15.51 | $16.43 | $15.46 | $15.46 | $15.46 | 6,206 |
| 2024-05-30 | $15.46 | $15.80 | $15.46 | $15.51 | $15.51 | 9,053 |
| 2024-05-29 | $15.25 | $15.31 | $15.11 | $15.11 | $15.11 | 7,250 |
| 2024-05-28 | $15.39 | $15.51 | $15.25 | $15.25 | $15.25 | 7,860 |
| 2024-05-24 | $15.88 | $15.88 | $15.49 | $15.49 | $15.49 | 5,232 |
| 2024-05-23 | $15.75 | $15.75 | $15.27 | $15.34 | $15.34 | 11,149 |
| 2024-05-22 | $15.45 | $15.45 | $15.25 | $15.30 | $15.30 | 5,475 |
| 2024-05-21 | $15.92 | $15.92 | $15.35 | $15.48 | $15.48 | 3,796 |
| 2024-05-20 | $15.99 | $16.25 | $15.69 | $15.89 | $15.89 | 5,923 |
| 2024-05-17 | $16.30 | $16.30 | $15.64 | $16.09 | $16.09 | 6,671 |
| 2024-05-16 | $16.22 | $16.22 | $16.18 | $16.18 | $16.18 | 5,216 |
| 2024-05-15 | $16.00 | $16.12 | $15.81 | $15.81 | $15.81 | 5,205 |
| 2024-05-14 | $15.99 | $16.12 | $15.82 | $15.82 | $15.82 | 5,425 |
| 2024-05-13 | $15.50 | $15.90 | $15.49 | $15.62 | $15.62 | 10,983 |
| 2024-05-10 | $15.00 | $15.20 | $15.00 | $15.06 | $15.06 | 3,631 |
| 2024-05-09 | $14.43 | $14.70 | $14.40 | $14.68 | $14.68 | 7,671 |
| 2024-05-08 | $14.52 | $14.70 | $14.52 | $14.55 | $14.55 | 5,273 |
| 2024-05-07 | $14.95 | $14.95 | $14.56 | $14.66 | $14.66 | 10,392 |
| 2024-05-06 | $14.94 | $15.13 | $14.81 | $14.82 | $14.82 | 6,308 |
| 2024-05-03 | $15.25 | $15.25 | $14.82 | $14.93 | $14.93 | 3,459 |
| 2024-05-02 | $14.83 | $14.90 | $14.70 | $14.81 | $14.81 | 9,411 |
| 2024-05-01 | $14.75 | $14.89 | $14.75 | $14.88 | $14.88 | 6,413 |
| 2024-04-30 | $14.90 | $14.90 | $14.86 | $14.87 | $14.87 | 7,808 |
| 2024-04-29 | $14.97 | $15.22 | $14.60 | $14.97 | $14.97 | 9,553 |
| 2024-04-26 | $15.02 | $15.02 | $14.67 | $14.97 | $14.97 | 5,091 |
| 2024-04-25 | $14.68 | $14.94 | $14.68 | $14.85 | $14.85 | 8,381 |
| 2024-04-24 | $15.25 | $15.25 | $15.11 | $15.11 | $15.11 | 3,990 |
| 2024-04-23 | $15.09 | $15.34 | $15.09 | $15.28 | $15.28 | 3,269 |
| 2024-04-22 | $15.31 | $15.31 | $14.49 | $14.83 | $14.83 | 13,193 |
| 2024-04-19 | $14.64 | $15.24 | $14.64 | $15.16 | $15.16 | 11,875 |
| 2024-04-18 | $15.08 | $15.08 | $14.68 | $14.68 | $14.68 | 8,201 |
| 2024-04-17 | $14.72 | $14.81 | $14.70 | $14.70 | $14.70 | 3,478 |
| 2024-04-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 2,639 |
| 2024-04-15 | $14.73 | $14.99 | $14.51 | $14.66 | $14.66 | 9,440 |
| 2024-04-12 | $14.85 | $15.01 | $14.75 | $14.76 | $14.76 | 7,652 |
| 2024-04-11 | $15.24 | $15.24 | $14.83 | $14.83 | $14.83 | 6,425 |
| 2024-04-10 | $14.78 | $14.96 | $14.75 | $14.96 | $14.96 | 7,730 |
| 2024-04-09 | $15.13 | $15.13 | $14.81 | $15.03 | $15.03 | 6,673 |
| 2024-04-08 | $15.01 | $15.20 | $14.88 | $15.15 | $15.15 | 6,712 |
| 2024-04-05 | $14.86 | $15.19 | $14.85 | $15.02 | $15.02 | 7,609 |
| 2024-04-04 | $14.73 | $14.83 | $14.73 | $14.82 | $14.82 | 8,823 |
| 2024-04-03 | $14.72 | $14.95 | $14.71 | $14.95 | $14.95 | 5,986 |
| 2024-04-02 | $15.14 | $15.14 | $14.81 | $14.81 | $14.81 | 5,666 |
| 2024-04-01 | $15.33 | $15.34 | $15.02 | $15.02 | $15.02 | 11,991 |
| 2024-03-28 | $14.81 | $15.15 | $14.81 | $15.15 | $15.15 | 5,620 |
| 2024-03-27 | $15.00 | $15.00 | $14.66 | $14.88 | $14.88 | 9,776 |
| 2024-03-26 | $14.85 | $14.85 | $14.75 | $14.75 | $14.75 | 3,362 |
| 2024-03-25 | $14.89 | $15.18 | $14.72 | $15.03 | $15.03 | 9,489 |
| 2024-03-22 | $15.03 | $15.03 | $14.94 | $14.94 | $14.94 | 6,556 |
| 2024-03-21 | $15.40 | $15.40 | $15.16 | $15.27 | $15.27 | 9,252 |
| 2024-03-20 | $15.47 | $15.47 | $15.29 | $15.37 | $15.37 | 13,524 |
| 2024-03-19 | $16.34 | $16.34 | $15.57 | $15.57 | $15.57 | 15,472 |
| 2024-03-18 | $16.20 | $16.20 | $15.62 | $15.78 | $15.78 | 78,721 |
| 2024-03-15 | $14.74 | $16.55 | $14.61 | $16.14 | $16.14 | 302,277 |
| 2024-03-14 | $14.63 | $14.98 | $14.63 | $14.94 | $14.94 | 11,961 |
| 2024-03-13 | $14.38 | $14.90 | $14.38 | $14.83 | $14.83 | 27,005 |
| 2024-03-12 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 2,737 |
| 2024-03-11 | $14.14 | $14.48 | $14.14 | $14.28 | $14.28 | 7,035 |
| 2024-03-08 | $14.90 | $14.90 | $14.23 | $14.24 | $14.24 | 5,445 |
| 2024-03-07 | $14.19 | $14.51 | $14.14 | $14.14 | $14.14 | 5,914 |
| 2024-03-06 | $14.54 | $14.54 | $14.03 | $14.21 | $14.21 | 6,408 |
| 2024-03-05 | $14.08 | $14.18 | $13.77 | $13.80 | $13.80 | 10,517 |
| 2024-03-04 | $14.15 | $14.22 | $14.08 | $14.15 | $14.15 | 2,403 |
| 2024-03-01 | $14.00 | $14.21 | $14.00 | $14.19 | $14.19 | 3,829 |
| 2024-02-29 | $14.04 | $14.11 | $13.90 | $14.00 | $14.00 | 7,245 |
| 2024-02-28 | $13.90 | $13.99 | $13.85 | $13.90 | $13.90 | 4,897 |
| 2024-02-27 | $13.77 | $14.11 | $13.77 | $13.99 | $13.99 | 4,282 |
| 2024-02-26 | $13.48 | $13.73 | $13.48 | $13.73 | $13.73 | 5,624 |
| 2024-02-23 | $13.50 | $13.50 | $13.48 | $13.50 | $13.50 | 6,583 |
| 2024-02-22 | $13.43 | $13.50 | $13.41 | $13.50 | $13.50 | 10,391 |
| 2024-02-21 | $13.50 | $13.50 | $13.42 | $13.48 | $13.48 | 9,768 |
| 2024-02-20 | $13.51 | $13.73 | $13.42 | $13.50 | $13.50 | 12,860 |
| 2024-02-16 | $13.66 | $13.82 | $13.58 | $13.63 | $13.63 | 6,373 |
| 2024-02-15 | $13.50 | $13.75 | $13.41 | $13.69 | $13.69 | 15,564 |
| 2024-02-14 | $13.49 | $13.50 | $13.41 | $13.49 | $13.49 | 9,808 |
| 2024-02-13 | $13.58 | $13.69 | $13.16 | $13.26 | $13.26 | 17,464 |
| 2024-02-12 | $13.67 | $13.77 | $13.65 | $13.76 | $13.76 | 18,820 |
| 2024-02-09 | $13.65 | $13.77 | $13.64 | $13.70 | $13.70 | 12,176 |
| 2024-02-08 | $13.58 | $13.60 | $13.56 | $13.59 | $13.59 | 9,905 |
| 2024-02-07 | $13.55 | $13.60 | $13.51 | $13.51 | $13.51 | 6,248 |
| 2024-02-06 | $13.44 | $13.59 | $13.44 | $13.59 | $13.59 | 12,589 |
| 2024-02-05 | $13.33 | $13.44 | $13.29 | $13.43 | $13.43 | 11,310 |
| 2024-02-02 | $13.42 | $13.50 | $13.40 | $13.44 | $13.44 | 11,962 |
| 2024-02-01 | $13.49 | $13.50 | $13.42 | $13.42 | $13.42 | 11,799 |
| 2024-01-31 | $13.55 | $13.55 | $13.35 | $13.36 | $13.36 | 23,240 |
| 2024-01-30 | $13.51 | $13.60 | $13.51 | $13.54 | $13.54 | 7,325 |
| 2024-01-29 | $13.50 | $13.60 | $13.21 | $13.59 | $13.59 | 31,758 |
| 2024-01-26 | $13.50 | $13.50 | $13.35 | $13.37 | $13.37 | 3,957 |
| 2024-01-25 | $13.30 | $13.47 | $13.24 | $13.47 | $13.47 | 9,581 |
| 2024-01-24 | $13.25 | $13.55 | $13.21 | $13.25 | $13.25 | 19,627 |
| 2024-01-23 | $13.14 | $13.14 | $13.10 | $13.10 | $13.10 | 13,220 |
| 2024-01-22 | $12.85 | $13.24 | $12.85 | $13.01 | $13.01 | 14,763 |
| 2024-01-19 | $12.76 | $12.87 | $12.76 | $12.83 | $12.83 | 17,547 |
| 2024-01-18 | $12.71 | $12.78 | $12.71 | $12.71 | $12.71 | 5,761 |
| 2024-01-17 | $12.71 | $12.76 | $12.71 | $12.71 | $12.71 | 9,247 |
| 2024-01-16 | $12.81 | $12.81 | $12.76 | $12.76 | $12.76 | 5,683 |
| 2024-01-12 | $12.92 | $12.94 | $12.81 | $12.81 | $12.81 | 3,864 |
| 2024-01-11 | $12.82 | $12.86 | $12.80 | $12.81 | $12.81 | 9,294 |
| 2024-01-10 | $12.83 | $12.84 | $12.81 | $12.81 | $12.81 | 8,577 |
| 2024-01-09 | $12.80 | $12.95 | $12.80 | $12.84 | $12.84 | 15,037 |
| 2024-01-08 | $12.79 | $13.00 | $12.79 | $12.90 | $12.90 | 14,581 |
| 2024-01-05 | $12.90 | $12.99 | $12.85 | $12.85 | $12.85 | 67,987 |
| 2024-01-04 | $12.99 | $12.99 | $12.91 | $12.94 | $12.94 | 12,300 |
| 2024-01-03 | $12.99 | $12.99 | $12.82 | $12.95 | $12.95 | 10,389 |
| 2024-01-02 | $13.10 | $13.10 | $12.90 | $12.95 | $12.95 | 24,176 |
| 2023-12-29 | $13.15 | $13.15 | $12.91 | $12.99 | $12.99 | 11,727 |
| 2023-12-28 | $13.18 | $13.23 | $13.00 | $13.00 | $13.00 | 9,952 |
| 2023-12-27 | $13.00 | $13.08 | $12.93 | $13.00 | $13.00 | 10,280 |
| 2023-12-26 | $13.11 | $13.22 | $12.96 | $12.96 | $12.96 | 6,353 |
| 2023-12-22 | $12.89 | $13.15 | $12.88 | $12.93 | $12.93 | 7,264 |
| 2023-12-21 | $13.08 | $13.08 | $12.87 | $12.92 | $12.92 | 7,189 |
| 2023-12-20 | $12.83 | $13.07 | $12.77 | $12.87 | $12.87 | 18,618 |
| 2023-12-19 | $12.84 | $13.08 | $12.75 | $12.80 | $12.80 | 22,653 |
| 2023-12-18 | $13.18 | $13.18 | $12.88 | $12.97 | $12.97 | 10,614 |
| 2023-12-15 | $13.30 | $13.54 | $13.00 | $13.00 | $13.00 | 33,913 |
| 2023-12-14 | $13.47 | $13.54 | $13.12 | $13.46 | $13.46 | 12,591 |
| 2023-12-13 | $13.12 | $13.42 | $13.00 | $13.33 | $13.33 | 10,594 |
| 2023-12-12 | $12.90 | $13.34 | $12.90 | $12.96 | $12.96 | 8,632 |
| 2023-12-11 | $13.10 | $13.13 | $13.03 | $13.03 | $13.03 | 8,654 |
| 2023-12-08 | $12.99 | $13.10 | $12.95 | $13.01 | $13.01 | 4,981 |
| 2023-12-07 | $13.28 | $13.47 | $12.91 | $13.07 | $13.07 | 8,185 |
| 2023-12-06 | $12.94 | $13.38 | $12.94 | $13.13 | $13.13 | 6,095 |
| 2023-12-05 | $13.28 | $13.28 | $12.97 | $13.06 | $13.06 | 7,611 |
| 2023-12-04 | $13.00 | $13.16 | $12.95 | $13.15 | $13.15 | 7,377 |
| 2023-12-01 | $13.13 | $13.49 | $13.00 | $13.01 | $13.01 | 16,750 |
| 2023-11-30 | $13.02 | $13.32 | $13.00 | $13.32 | $13.32 | 8,771 |
| 2023-11-29 | $13.00 | $13.18 | $12.65 | $13.18 | $13.18 | 13,331 |
| 2023-11-28 | $13.31 | $13.31 | $12.86 | $12.92 | $12.92 | 4,855 |
| 2023-11-27 | $12.69 | $12.81 | $12.69 | $12.81 | $12.81 | 12,809 |
| 2023-11-24 | $12.60 | $12.70 | $12.50 | $12.70 | $12.70 | 5,286 |
| 2023-11-22 | $12.78 | $12.82 | $12.55 | $12.65 | $12.65 | 10,157 |
| 2023-11-21 | $12.80 | $12.81 | $12.65 | $12.65 | $12.65 | 4,420 |
| 2023-11-20 | $13.04 | $13.04 | $12.84 | $13.00 | $13.00 | 8,975 |
| 2023-11-17 | $13.15 | $13.15 | $12.85 | $12.98 | $12.98 | 11,490 |
| 2023-11-16 | $13.27 | $13.29 | $13.00 | $13.04 | $13.04 | 5,424 |
| 2023-11-15 | $13.07 | $13.14 | $13.00 | $13.12 | $13.12 | 6,837 |
| 2023-11-14 | $13.01 | $13.15 | $12.85 | $13.04 | $13.04 | 18,804 |
| 2023-11-13 | $12.49 | $12.94 | $12.49 | $12.75 | $12.75 | 4,847 |
| 2023-11-10 | $12.48 | $12.80 | $12.40 | $12.69 | $12.69 | 9,948 |
| 2023-11-09 | $12.02 | $12.45 | $12.02 | $12.36 | $12.36 | 4,494 |
| 2023-11-08 | $12.32 | $12.50 | $12.26 | $12.45 | $12.45 | 15,374 |
| 2023-11-07 | $12.50 | $12.60 | $12.29 | $12.60 | $12.60 | 11,976 |
| 2023-11-06 | $12.62 | $12.83 | $12.46 | $12.46 | $12.46 | 4,730 |
| 2023-11-03 | $12.81 | $12.93 | $12.62 | $12.93 | $12.93 | 9,037 |
| 2023-11-02 | $12.43 | $12.86 | $12.43 | $12.65 | $12.65 | 7,599 |
| 2023-11-01 | $12.58 | $12.65 | $12.36 | $12.41 | $12.41 | 14,746 |
| 2023-10-31 | $12.19 | $12.70 | $12.19 | $12.69 | $12.69 | 11,846 |
| 2023-10-30 | $12.23 | $12.35 | $12.23 | $12.30 | $12.30 | 5,388 |
| 2023-10-27 | $12.13 | $12.37 | $12.13 | $12.29 | $12.29 | 5,763 |
| 2023-10-26 | $12.40 | $12.40 | $12.26 | $12.38 | $12.38 | 5,341 |
| 2023-10-25 | $12.30 | $12.30 | $12.18 | $12.20 | $12.20 | 3,173 |
| 2023-10-24 | $12.08 | $12.17 | $12.08 | $12.17 | $12.17 | 2,472 |
| 2023-10-23 | $12.12 | $12.12 | $12.01 | $12.08 | $12.08 | 16,509 |
| 2023-10-20 | $12.34 | $12.48 | $12.06 | $12.27 | $12.27 | 20,737 |
| 2023-10-19 | $12.37 | $12.44 | $12.16 | $12.30 | $12.30 | 30,877 |
| 2023-10-18 | $12.49 | $12.49 | $12.23 | $12.37 | $12.37 | 4,040 |
| 2023-10-17 | $12.80 | $12.85 | $12.49 | $12.49 | $12.49 | 12,092 |
| 2023-10-16 | $12.23 | $12.82 | $12.23 | $12.71 | $12.71 | 24,765 |
| 2023-10-13 | $12.55 | $12.60 | $12.26 | $12.26 | $12.26 | 21,518 |
| 2023-10-12 | $12.60 | $12.75 | $12.46 | $12.53 | $12.53 | 4,316 |
| 2023-10-11 | $12.82 | $12.82 | $12.65 | $12.69 | $12.69 | 5,056 |
| 2023-10-10 | $12.93 | $12.98 | $12.80 | $12.80 | $12.80 | 7,017 |
| 2023-10-09 | $12.71 | $12.83 | $12.70 | $12.70 | $12.70 | 5,858 |
| 2023-10-06 | $12.80 | $12.85 | $12.66 | $12.80 | $12.80 | 9,361 |
| 2023-10-05 | $12.76 | $12.86 | $12.38 | $12.80 | $12.80 | 20,728 |
| 2023-10-04 | $12.77 | $12.97 | $12.63 | $12.66 | $12.66 | 10,338 |
| 2023-10-03 | $12.90 | $12.98 | $12.52 | $12.70 | $12.70 | 21,818 |
| 2023-10-02 | $12.82 | $12.86 | $12.80 | $12.80 | $12.80 | 3,938 |
| 2023-09-29 | $12.80 | $13.00 | $12.80 | $12.87 | $12.87 | 18,281 |
| 2023-09-28 | $12.80 | $13.14 | $12.67 | $12.96 | $12.96 | 15,273 |
| 2023-09-27 | $12.81 | $13.10 | $12.63 | $12.74 | $12.74 | 18,851 |
| 2023-09-26 | $13.10 | $13.10 | $12.81 | $12.91 | $12.91 | 14,787 |
| 2023-09-25 | $12.81 | $13.02 | $12.80 | $13.02 | $13.02 | 22,218 |
| 2023-09-22 | $12.91 | $12.91 | $12.80 | $12.80 | $12.80 | 15,260 |
| 2023-09-21 | $13.52 | $13.52 | $12.77 | $12.79 | $12.79 | 12,341 |
| 2023-09-20 | $13.07 | $13.55 | $12.96 | $12.96 | $12.96 | 8,353 |
| 2023-09-19 | $12.80 | $13.24 | $12.80 | $13.08 | $13.08 | 15,759 |
| 2023-09-18 | $12.73 | $12.94 | $12.67 | $12.84 | $12.84 | 9,280 |
| 2023-09-15 | $12.49 | $12.94 | $12.49 | $12.70 | $12.70 | 44,747 |
| 2023-09-14 | $12.46 | $12.50 | $12.35 | $12.50 | $12.50 | 63,479 |
| 2023-09-13 | $12.53 | $12.64 | $12.33 | $12.43 | $12.43 | 19,793 |
| 2023-09-12 | $12.46 | $12.55 | $12.42 | $12.55 | $12.55 | 4,923 |
| 2023-09-11 | $12.58 | $12.69 | $12.48 | $12.48 | $12.48 | 208,885 |
| 2023-09-08 | $12.42 | $12.73 | $12.35 | $12.70 | $12.70 | 232,700 |
| 2023-09-07 | $12.85 | $12.85 | $12.41 | $12.42 | $12.42 | 8,135 |
| 2023-09-06 | $12.48 | $12.50 | $12.35 | $12.41 | $12.41 | 5,844 |
| 2023-09-05 | $12.72 | $12.72 | $12.16 | $12.47 | $12.47 | 8,393 |
| 2023-09-01 | $12.78 | $12.90 | $12.76 | $12.76 | $12.76 | 7,897 |
| 2023-08-31 | $12.92 | $13.58 | $12.76 | $12.76 | $12.76 | 11,964 |
| 2023-08-30 | $12.79 | $12.82 | $12.79 | $12.82 | $12.82 | 1,897 |
| 2023-08-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 4,908 |
| 2023-08-28 | $12.73 | $12.75 | $12.73 | $12.73 | $12.73 | 3,853 |
| 2023-08-25 | $12.53 | $12.75 | $12.53 | $12.75 | $12.75 | 5,775 |
| 2023-08-24 | $12.92 | $12.92 | $12.76 | $12.76 | $12.76 | 16,988 |
| 2023-08-23 | $12.90 | $12.94 | $12.88 | $12.94 | $12.94 | 3,530 |
| 2023-08-22 | $12.86 | $12.91 | $12.86 | $12.90 | $12.90 | 2,145 |
| 2023-08-21 | $13.01 | $13.09 | $12.93 | $13.01 | $13.01 | 6,283 |
| 2023-08-18 | $12.84 | $13.09 | $12.84 | $13.01 | $13.01 | 9,420 |
| 2023-08-17 | $13.05 | $13.08 | $12.89 | $12.94 | $12.94 | 10,869 |
| 2023-08-16 | $13.15 | $13.25 | $13.12 | $13.17 | $13.17 | 5,498 |
| 2023-08-15 | $13.20 | $13.58 | $13.01 | $13.25 | $13.25 | 7,658 |
| 2023-08-14 | $13.16 | $13.16 | $13.01 | $13.01 | $13.01 | 3,739 |
| 2023-08-11 | $13.11 | $13.16 | $13.11 | $13.16 | $13.16 | 3,441 |
| 2023-08-10 | $13.21 | $13.26 | $13.07 | $13.07 | $13.07 | 6,988 |
| 2023-08-09 | $13.14 | $13.27 | $13.10 | $13.19 | $13.19 | 8,067 |
| 2023-08-08 | $13.28 | $13.60 | $13.28 | $13.41 | $13.41 | 2,683 |
| 2023-08-07 | $13.32 | $13.53 | $13.31 | $13.53 | $13.53 | 2,667 |
| 2023-08-04 | $13.33 | $13.33 | $13.31 | $13.31 | $13.31 | 1,678 |
| 2023-08-03 | $13.56 | $13.69 | $13.33 | $13.33 | $13.33 | 4,159 |
| 2023-08-02 | $13.70 | $13.70 | $13.27 | $13.42 | $13.42 | 11,969 |
| 2023-08-01 | $13.85 | $13.93 | $13.80 | $13.83 | $13.83 | 6,077 |
| 2023-07-31 | $14.05 | $14.05 | $13.93 | $13.93 | $13.93 | 4,560 |
| 2023-07-28 | $13.99 | $14.02 | $13.92 | $13.95 | $13.95 | 5,381 |
| 2023-07-27 | $14.07 | $14.07 | $13.92 | $13.95 | $13.95 | 6,607 |
| 2023-07-26 | $14.01 | $14.16 | $14.01 | $14.07 | $14.07 | 4,032 |
| 2023-07-25 | $13.75 | $13.96 | $13.71 | $13.88 | $13.88 | 7,385 |
| 2023-07-24 | $13.99 | $14.06 | $13.99 | $13.99 | $13.99 | 2,663 |
| 2023-07-21 | $14.05 | $14.05 | $13.74 | $13.92 | $13.92 | 7,024 |
| 2023-07-20 | $13.85 | $14.05 | $13.85 | $14.05 | $14.05 | 8,137 |
| 2023-07-19 | $14.00 | $14.10 | $14.00 | $14.07 | $14.07 | 7,905 |
| 2023-07-18 | $13.92 | $13.98 | $13.92 | $13.98 | $13.98 | 3,125 |
| 2023-07-17 | $13.85 | $14.01 | $13.77 | $13.94 | $13.94 | 8,848 |
| 2023-07-14 | $13.79 | $13.85 | $13.67 | $13.85 | $13.85 | 3,387 |
| 2023-07-13 | $13.92 | $13.94 | $13.92 | $13.94 | $13.94 | 2,013 |
| 2023-07-12 | $14.21 | $14.23 | $13.68 | $13.99 | $13.99 | 8,815 |
| 2023-07-11 | $14.06 | $14.12 | $13.69 | $14.12 | $14.12 | 8,641 |
| 2023-07-10 | $13.91 | $14.05 | $13.91 | $14.05 | $14.05 | 2,303 |
| 2023-07-07 | $13.96 | $14.20 | $13.62 | $13.96 | $13.96 | 12,328 |
| 2023-07-06 | $14.14 | $14.14 | $13.83 | $13.83 | $13.83 | 5,689 |
| 2023-07-05 | $14.66 | $14.89 | $14.45 | $14.50 | $14.50 | 8,562 |
| 2023-07-03 | $14.69 | $14.98 | $14.64 | $14.98 | $14.98 | 2,049 |
| 2023-06-30 | $14.99 | $15.00 | $14.77 | $14.85 | $14.85 | 9,172 |
| 2023-06-29 | $14.25 | $14.93 | $14.25 | $14.93 | $14.93 | 13,514 |
| 2023-06-28 | $14.22 | $14.35 | $14.22 | $14.35 | $14.35 | 1,467 |
| 2023-06-27 | $14.43 | $14.43 | $14.25 | $14.36 | $14.36 | 5,430 |
| 2023-06-26 | $14.04 | $14.19 | $14.02 | $14.19 | $14.19 | 4,462 |
| 2023-06-23 | $14.17 | $14.45 | $14.14 | $14.33 | $14.33 | 45,749 |
| 2023-06-22 | $13.96 | $14.45 | $13.96 | $14.21 | $14.21 | 22,083 |
| 2023-06-21 | $14.40 | $14.40 | $14.12 | $14.34 | $14.34 | 8,272 |
| 2023-06-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 4,054 |
| 2023-06-16 | $14.64 | $14.64 | $14.23 | $14.50 | $14.50 | 24,018 |
| 2023-06-15 | $13.72 | $14.60 | $13.72 | $14.60 | $14.60 | 8,948 |
| 2023-06-14 | $14.79 | $14.79 | $14.32 | $14.32 | $14.32 | 7,931 |
| 2023-06-13 | $14.35 | $14.83 | $14.35 | $14.80 | $14.80 | 13,006 |
| 2023-06-12 | $14.66 | $14.85 | $14.52 | $14.65 | $14.65 | 17,000 |
| 2023-06-09 | $14.71 | $14.75 | $14.57 | $14.74 | $14.74 | 2,217 |
| 2023-06-08 | $14.75 | $14.84 | $13.94 | $14.75 | $14.75 | 4,679 |
| 2023-06-07 | $14.36 | $15.28 | $14.36 | $14.61 | $14.61 | 24,498 |
| 2023-06-06 | $13.44 | $14.60 | $13.44 | $14.22 | $14.22 | 18,513 |
| 2023-06-05 | $13.65 | $13.87 | $13.41 | $13.41 | $13.41 | 11,782 |
| 2023-06-02 | $13.61 | $13.70 | $13.52 | $13.70 | $13.70 | 14,326 |
| 2023-06-01 | $13.70 | $13.70 | $13.26 | $13.40 | $13.40 | 5,936 |
| 2023-05-31 | $13.97 | $13.97 | $13.52 | $13.70 | $13.70 | 9,500 |
| 2023-05-30 | $13.38 | $13.40 | $13.38 | $13.40 | $13.40 | 2,058 |
| 2023-05-26 | $13.37 | $13.37 | $13.24 | $13.24 | $13.24 | 3,420 |
| 2023-05-25 | $13.46 | $13.46 | $13.21 | $13.30 | $13.30 | 6,483 |
| 2023-05-24 | $13.42 | $13.93 | $12.78 | $13.36 | $13.36 | 11,743 |
| 2023-05-23 | $13.03 | $13.57 | $13.02 | $13.57 | $13.57 | 116,054 |
| 2023-05-22 | $13.09 | $13.10 | $13.05 | $13.05 | $13.05 | 4,373 |
| 2023-05-19 | $13.22 | $13.22 | $13.10 | $13.10 | $13.10 | 4,953 |
| 2023-05-18 | $12.94 | $12.94 | $12.71 | $12.94 | $12.94 | 6,988 |
| 2023-05-17 | $13.25 | $13.25 | $12.86 | $13.12 | $13.12 | 3,778 |
| 2023-05-16 | $13.24 | $13.24 | $13.12 | $13.21 | $13.21 | 5,438 |
| 2023-05-15 | $13.48 | $13.48 | $13.28 | $13.40 | $13.40 | 6,348 |
| 2023-05-12 | $12.54 | $13.15 | $12.54 | $13.10 | $13.10 | 3,131 |
| 2023-05-11 | $13.23 | $13.23 | $12.94 | $13.06 | $13.06 | 2,879 |
| 2023-05-10 | $13.49 | $13.49 | $12.83 | $13.42 | $13.42 | 8,911 |
| 2023-05-09 | $13.25 | $13.35 | $13.25 | $13.35 | $13.35 | 2,407 |
| 2023-05-08 | $13.05 | $13.28 | $13.05 | $13.28 | $13.28 | 3,065 |
| 2023-05-05 | $12.16 | $13.50 | $12.16 | $13.14 | $13.14 | 4,693 |
| 2023-05-04 | $13.04 | $13.04 | $12.32 | $12.88 | $12.88 | 4,615 |
| 2023-05-03 | $12.90 | $13.44 | $12.80 | $13.04 | $13.04 | 11,910 |
| 2023-05-02 | $13.00 | $13.10 | $12.06 | $12.15 | $12.15 | 19,669 |
| 2023-05-01 | $13.63 | $13.64 | $12.94 | $13.00 | $13.00 | 11,717 |
| 2023-04-28 | $13.32 | $13.59 | $13.12 | $13.49 | $13.49 | 7,201 |
| 2023-04-27 | $13.29 | $13.48 | $13.29 | $13.48 | $13.48 | 3,413 |
| 2023-04-26 | $13.10 | $13.29 | $13.10 | $13.28 | $13.28 | 3,785 |
| 2023-04-25 | $12.78 | $13.50 | $12.78 | $13.21 | $13.21 | 4,048 |
| 2023-04-24 | $13.59 | $13.59 | $13.44 | $13.44 | $13.44 | 3,145 |
| 2023-04-21 | $13.37 | $13.50 | $13.36 | $13.50 | $13.50 | 5,377 |
| 2023-04-20 | $13.21 | $13.50 | $13.21 | $13.49 | $13.49 | 8,957 |
| 2023-04-19 | $13.93 | $13.94 | $13.15 | $13.15 | $13.15 | 13,025 |
| 2023-04-18 | $13.45 | $13.84 | $13.45 | $13.74 | $13.74 | 11,684 |
| 2023-04-17 | $13.47 | $13.69 | $13.41 | $13.50 | $13.50 | 8,717 |
| 2023-04-14 | $13.50 | $13.55 | $13.39 | $13.39 | $13.39 | 8,120 |
| 2023-04-13 | $13.63 | $13.73 | $13.55 | $13.58 | $13.58 | 13,321 |
| 2023-04-12 | $13.49 | $13.69 | $13.16 | $13.49 | $13.49 | 7,645 |
| 2023-04-11 | $13.00 | $13.35 | $13.00 | $13.09 | $13.09 | 20,849 |
| 2023-04-10 | $13.07 | $13.25 | $12.97 | $12.97 | $12.97 | 19,973 |
| 2023-04-06 | $13.00 | $13.00 | $12.99 | $13.00 | $13.00 | 12,523 |
| 2023-04-05 | $13.00 | $13.00 | $12.98 | $12.99 | $12.99 | 15,851 |
| 2023-04-04 | $13.00 | $13.00 | $12.90 | $13.00 | $13.00 | 24,848 |
| 2023-04-03 | $13.00 | $13.00 | $12.88 | $12.98 | $12.98 | 10,750 |
| 2023-03-31 | $13.00 | $13.02 | $12.89 | $13.00 | $13.00 | 12,320 |
| 2023-03-30 | $13.00 | $13.00 | $12.92 | $12.92 | $12.92 | 5,478 |
| 2023-03-29 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 6,248 |
| 2023-03-28 | $12.80 | $12.94 | $12.80 | $12.94 | $12.94 | 4,143 |
| 2023-03-27 | $12.76 | $12.80 | $12.23 | $12.70 | $12.70 | 7,759 |
| 2023-03-24 | $12.90 | $13.00 | $12.76 | $12.76 | $12.76 | 8,325 |
| 2023-03-23 | $12.74 | $13.18 | $12.60 | $12.96 | $12.96 | 10,028 |
| 2023-03-22 | $12.79 | $12.79 | $12.53 | $12.53 | $12.53 | 2,650 |
| 2023-03-21 | $12.60 | $12.94 | $12.39 | $12.80 | $12.80 | 4,055 |
| 2023-03-20 | $12.73 | $12.73 | $12.26 | $12.34 | $12.34 | 10,395 |
| 2023-03-17 | $12.87 | $12.97 | $12.71 | $12.71 | $12.71 | 26,891 |
| 2023-03-16 | $12.50 | $12.94 | $12.50 | $12.94 | $12.94 | 7,915 |
| 2023-03-15 | $12.68 | $12.95 | $12.37 | $12.70 | $12.70 | 11,795 |
| 2023-03-14 | $12.70 | $13.00 | $12.57 | $12.76 | $12.76 | 8,858 |
| 2023-03-13 | $12.60 | $12.89 | $12.28 | $12.35 | $12.35 | 8,410 |
| 2023-03-10 | $13.61 | $13.61 | $12.70 | $12.82 | $12.82 | 10,143 |
| 2023-03-09 | $13.87 | $13.91 | $13.70 | $13.70 | $13.70 | 5,277 |
| 2023-03-08 | $13.77 | $14.00 | $13.75 | $13.82 | $13.82 | 10,719 |
| 2023-03-07 | $13.40 | $13.80 | $13.40 | $13.64 | $13.64 | 10,391 |
| 2023-03-06 | $13.82 | $13.82 | $13.17 | $13.42 | $13.42 | 23,607 |
| 2023-03-03 | $13.66 | $13.66 | $13.51 | $13.51 | $13.51 | 3,309 |
| 2023-03-02 | $13.79 | $13.90 | $13.46 | $13.46 | $13.46 | 14,137 |
| 2023-03-01 | $13.80 | $14.04 | $13.45 | $13.85 | $13.85 | 12,319 |
| 2023-02-28 | $13.85 | $13.95 | $13.81 | $13.84 | $13.84 | 9,893 |
| 2023-02-27 | $13.85 | $13.85 | $13.80 | $13.80 | $13.80 | 2,171 |
| 2023-02-24 | $13.72 | $13.79 | $13.64 | $13.79 | $13.79 | 4,019 |
| 2023-02-23 | $13.74 | $13.88 | $13.74 | $13.88 | $13.88 | 3,137 |
| 2023-02-22 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 4,593 |
| 2023-02-21 | $13.78 | $13.78 | $13.75 | $13.75 | $13.75 | 5,284 |
| 2023-02-17 | $13.92 | $13.92 | $13.89 | $13.89 | $13.89 | 12,157 |
| 2023-02-16 | $13.74 | $13.97 | $13.70 | $13.88 | $13.88 | 9,052 |
| 2023-02-15 | $13.70 | $13.90 | $13.70 | $13.85 | $13.85 | 3,817 |
| 2023-02-14 | $13.63 | $14.00 | $13.63 | $13.77 | $13.77 | 7,732 |
| 2023-02-13 | $13.72 | $13.80 | $13.56 | $13.80 | $13.80 | 3,066 |
| 2023-02-10 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 2,320 |
| 2023-02-09 | $13.87 | $13.87 | $13.65 | $13.73 | $13.73 | 7,024 |
| 2023-02-08 | $13.82 | $13.90 | $13.81 | $13.84 | $13.84 | 4,954 |
| 2023-02-07 | $13.74 | $13.74 | $13.71 | $13.71 | $13.71 | 4,503 |
| 2023-02-06 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 2,450 |
| 2023-02-03 | $13.82 | $13.82 | $13.65 | $13.81 | $13.81 | 4,765 |
| 2023-02-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 10,997 |
| 2023-02-01 | $13.30 | $13.83 | $13.27 | $13.78 | $13.78 | 15,607 |
| 2023-01-31 | $13.18 | $13.47 | $13.10 | $13.25 | $13.25 | 118,476 |
| 2023-01-30 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 3,036 |
| 2023-01-27 | $13.31 | $13.35 | $13.22 | $13.22 | $13.22 | 3,870 |
| 2023-01-26 | $13.72 | $13.72 | $13.31 | $13.34 | $13.34 | 10,574 |
| 2023-01-25 | $13.89 | $13.95 | $13.44 | $13.72 | $13.72 | 6,624 |
| 2023-01-24 | $13.80 | $14.00 | $13.68 | $13.90 | $13.90 | 6,928 |
| 2023-01-23 | $13.60 | $14.10 | $13.59 | $13.81 | $13.81 | 10,548 |
| 2023-01-20 | $13.49 | $13.64 | $13.39 | $13.60 | $13.60 | 6,473 |
| 2023-01-19 | $13.00 | $13.72 | $13.00 | $13.35 | $13.35 | 9,594 |
| 2023-01-18 | $13.41 | $13.94 | $13.25 | $13.35 | $13.35 | 9,592 |
| 2023-01-17 | $13.54 | $13.54 | $13.26 | $13.27 | $13.27 | 5,233 |
| 2023-01-13 | $13.20 | $13.48 | $13.20 | $13.38 | $13.38 | 5,301 |
| 2023-01-12 | $13.18 | $13.45 | $13.18 | $13.45 | $13.45 | 8,255 |
| 2023-01-11 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 1,316 |
| 2023-01-10 | $13.16 | $13.63 | $13.16 | $13.63 | $13.63 | 7,256 |
| 2023-01-09 | $13.35 | $13.37 | $13.11 | $13.11 | $13.11 | 4,236 |
| 2023-01-06 | $13.67 | $13.70 | $13.30 | $13.36 | $13.36 | 4,467 |
| 2023-01-05 | $13.36 | $13.71 | $13.35 | $13.35 | $13.35 | 4,173 |
| 2023-01-04 | $13.32 | $13.80 | $13.32 | $13.36 | $13.36 | 3,268 |
| 2023-01-03 | $13.45 | $13.45 | $13.37 | $13.43 | $13.43 | 3,384 |
| 2022-12-30 | $13.45 | $13.47 | $13.22 | $13.27 | $13.27 | 3,855 |
| 2022-12-29 | $13.65 | $13.77 | $13.60 | $13.68 | $13.68 | 4,234 |
| 2022-12-28 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 1,873 |
| 2022-12-27 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 1,387 |
| 2022-12-23 | $13.18 | $13.36 | $13.18 | $13.36 | $13.36 | 7,348 |
| 2022-12-22 | $13.40 | $13.40 | $13.31 | $13.31 | $13.31 | 3,832 |
| 2022-12-21 | $13.37 | $13.79 | $13.24 | $13.79 | $13.79 | 6,798 |
| 2022-12-20 | $13.39 | $13.39 | $13.18 | $13.35 | $13.35 | 4,623 |
| 2022-12-19 | $13.35 | $13.65 | $13.22 | $13.37 | $13.37 | 4,957 |
| 2022-12-16 | $13.69 | $13.69 | $13.26 | $13.39 | $13.39 | 31,362 |
| 2022-12-15 | $13.83 | $13.92 | $13.51 | $13.85 | $13.85 | 5,755 |
| 2022-12-14 | $13.67 | $13.94 | $13.60 | $13.94 | $13.94 | 19,425 |
| 2022-12-13 | $13.92 | $13.99 | $13.56 | $13.97 | $13.97 | 5,010 |
| 2022-12-12 | $13.79 | $13.79 | $13.65 | $13.65 | $13.65 | 3,721 |
| 2022-12-09 | $14.00 | $14.00 | $13.39 | $13.71 | $13.71 | 6,173 |
| 2022-12-08 | $13.90 | $13.99 | $13.90 | $13.99 | $13.99 | 3,598 |
| 2022-12-07 | $14.00 | $14.00 | $13.74 | $13.74 | $13.74 | 8,776 |
| 2022-12-06 | $13.46 | $13.99 | $13.46 | $13.98 | $13.98 | 20,615 |
| 2022-12-05 | $13.16 | $13.57 | $13.12 | $13.34 | $13.34 | 8,666 |
| 2022-12-02 | $13.10 | $13.40 | $13.10 | $13.40 | $13.40 | 13,916 |
| 2022-12-01 | $13.50 | $13.50 | $13.09 | $13.13 | $13.13 | 43,804 |
| 2022-11-30 | $13.24 | $13.51 | $13.24 | $13.50 | $13.50 | 9,323 |
| 2022-11-29 | $13.13 | $13.59 | $13.13 | $13.19 | $13.19 | 9,247 |
| 2022-11-28 | $13.11 | $13.11 | $12.91 | $12.91 | $12.91 | 3,177 |
| 2022-11-25 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 545 |
| 2022-11-23 | $13.13 | $13.38 | $13.10 | $13.30 | $13.30 | 3,966 |
| 2022-11-22 | $12.98 | $13.37 | $12.98 | $13.37 | $13.37 | 2,401 |
| 2022-11-21 | $13.50 | $13.50 | $13.40 | $13.40 | $13.40 | 5,865 |
| 2022-11-18 | $13.82 | $13.82 | $13.12 | $13.50 | $13.50 | 15,241 |
| 2022-11-17 | $13.25 | $13.54 | $13.05 | $13.49 | $13.49 | 3,822 |
| 2022-11-16 | $13.48 | $13.51 | $13.18 | $13.40 | $13.40 | 8,667 |
| 2022-11-15 | $13.49 | $13.60 | $13.35 | $13.40 | $13.40 | 5,007 |
| 2022-11-14 | $13.89 | $13.89 | $13.38 | $13.38 | $13.38 | 3,340 |
| 2022-11-11 | $13.60 | $13.95 | $13.47 | $13.52 | $13.52 | 16,985 |
| 2022-11-10 | $13.48 | $13.68 | $13.15 | $13.68 | $13.68 | 16,505 |
| 2022-11-09 | $13.86 | $13.86 | $13.10 | $13.17 | $13.17 | 37,761 |
| 2022-11-08 | $14.15 | $14.15 | $13.51 | $13.91 | $13.91 | 7,689 |
| 2022-11-07 | $13.48 | $14.00 | $13.27 | $14.00 | $14.00 | 6,864 |
| 2022-11-04 | $13.50 | $13.50 | $13.22 | $13.50 | $13.50 | 4,918 |
| 2022-11-03 | $13.36 | $13.36 | $13.27 | $13.27 | $13.27 | 1,606 |
| 2022-11-02 | $13.60 | $14.12 | $13.41 | $13.64 | $13.64 | 21,511 |
| 2022-11-01 | $13.56 | $13.63 | $13.35 | $13.36 | $13.36 | 12,225 |
| 2022-10-31 | $13.69 | $13.70 | $13.54 | $13.58 | $13.58 | 5,560 |
| 2022-10-28 | $14.00 | $14.21 | $13.41 | $13.72 | $13.72 | 24,120 |
| 2022-10-27 | $13.81 | $13.81 | $13.75 | $13.75 | $13.75 | 6,206 |
| 2022-10-26 | $14.04 | $14.15 | $13.77 | $13.81 | $13.81 | 12,542 |
| 2022-10-25 | $13.61 | $14.30 | $13.59 | $13.99 | $13.99 | 18,346 |
| 2022-10-24 | $14.15 | $14.15 | $14.08 | $14.10 | $14.10 | 4,045 |
| 2022-10-21 | $14.23 | $14.47 | $14.07 | $14.11 | $14.11 | 7,585 |
| 2022-10-20 | $14.25 | $14.41 | $13.98 | $13.98 | $13.98 | 4,028 |
| 2022-10-19 | $13.57 | $14.40 | $13.57 | $14.40 | $14.40 | 6,396 |
| 2022-10-18 | $14.36 | $14.36 | $14.06 | $14.18 | $14.18 | 3,823 |
| 2022-10-17 | $13.99 | $14.30 | $13.83 | $14.30 | $14.30 | 11,869 |
| 2022-10-14 | $14.33 | $14.33 | $13.60 | $13.88 | $13.88 | 10,742 |
| 2022-10-13 | $13.94 | $14.45 | $13.94 | $14.25 | $14.25 | 12,369 |
| 2022-10-12 | $13.70 | $14.12 | $13.49 | $13.99 | $13.99 | 9,095 |
| 2022-10-11 | $14.79 | $14.79 | $13.51 | $13.72 | $13.72 | 10,041 |
| 2022-10-10 | $13.37 | $13.51 | $13.26 | $13.51 | $13.51 | 7,501 |
| 2022-10-07 | $13.65 | $13.77 | $13.15 | $13.21 | $13.21 | 7,219 |
| 2022-10-06 | $13.69 | $13.93 | $13.43 | $13.43 | $13.43 | 3,759 |
| 2022-10-05 | $13.84 | $13.92 | $13.01 | $13.61 | $13.61 | 4,472 |
| 2022-10-04 | $13.21 | $14.00 | $13.21 | $13.99 | $13.99 | 8,357 |
| 2022-10-03 | $13.26 | $13.48 | $12.82 | $13.30 | $13.30 | 13,320 |
| 2022-09-30 | $13.43 | $13.93 | $13.23 | $13.36 | $13.36 | 10,435 |
| 2022-09-29 | $12.91 | $13.00 | $12.70 | $12.84 | $12.84 | 8,676 |
| 2022-09-28 | $12.85 | $13.06 | $12.76 | $13.05 | $13.05 | 13,490 |
| 2022-09-27 | $12.80 | $12.85 | $12.55 | $12.80 | $12.80 | 10,230 |
| 2022-09-26 | $12.86 | $12.97 | $12.55 | $12.80 | $12.80 | 11,307 |
| 2022-09-23 | $12.76 | $12.82 | $12.75 | $12.82 | $12.82 | 4,028 |
| 2022-09-22 | $12.77 | $13.01 | $12.76 | $12.80 | $12.80 | 8,287 |
| 2022-09-21 | $12.87 | $13.20 | $12.75 | $12.95 | $12.95 | 17,921 |
| 2022-09-20 | $12.75 | $12.84 | $12.75 | $12.84 | $12.84 | 10,315 |
| 2022-09-19 | $12.83 | $12.84 | $12.70 | $12.75 | $12.75 | 4,966 |
| 2022-09-16 | $12.86 | $12.89 | $12.76 | $12.83 | $12.83 | 28,087 |
| 2022-09-15 | $12.60 | $12.86 | $12.60 | $12.86 | $12.86 | 7,768 |
| 2022-09-14 | $12.84 | $12.84 | $12.70 | $12.71 | $12.71 | 5,814 |
| 2022-09-13 | $13.10 | $13.10 | $12.76 | $12.76 | $12.76 | 10,285 |
| 2022-09-12 | $12.96 | $12.96 | $12.86 | $12.86 | $12.86 | 3,444 |
| 2022-09-09 | $12.98 | $13.12 | $12.89 | $13.01 | $13.01 | 7,449 |
| 2022-09-08 | $12.71 | $12.99 | $12.71 | $12.97 | $12.97 | 7,250 |
| 2022-09-07 | $12.85 | $12.91 | $12.80 | $12.89 | $12.89 | 6,019 |
| 2022-09-06 | $13.17 | $13.17 | $12.86 | $12.86 | $12.86 | 10,481 |
| 2022-09-02 | $13.15 | $13.20 | $13.01 | $13.01 | $13.01 | 4,350 |
| 2022-09-01 | $13.15 | $13.22 | $13.06 | $13.10 | $13.10 | 5,533 |
| 2022-08-31 | $13.17 | $13.26 | $13.13 | $13.13 | $13.13 | 2,728 |
| 2022-08-30 | $13.21 | $13.27 | $13.08 | $13.08 | $13.08 | 3,108 |
| 2022-08-29 | $12.97 | $13.07 | $12.97 | $13.07 | $13.07 | 2,159 |
| 2022-08-26 | $13.25 | $13.30 | $13.25 | $13.30 | $13.30 | 4,578 |
| 2022-08-25 | $13.52 | $13.58 | $13.42 | $13.56 | $13.56 | 4,465 |
| 2022-08-24 | $13.53 | $13.78 | $13.41 | $13.78 | $13.78 | 5,619 |
| 2022-08-23 | $13.62 | $13.77 | $13.44 | $13.44 | $13.44 | 2,715 |
| 2022-08-22 | $13.90 | $14.00 | $13.21 | $13.66 | $13.66 | 7,731 |
| 2022-08-19 | $13.84 | $13.91 | $13.84 | $13.90 | $13.90 | 4,781 |
| 2022-08-18 | $13.74 | $14.25 | $13.74 | $13.99 | $13.99 | 12,276 |
| 2022-08-17 | $14.20 | $14.29 | $13.93 | $13.93 | $13.93 | 13,674 |
| 2022-08-16 | $14.29 | $14.52 | $14.27 | $14.28 | $14.28 | 3,675 |
| 2022-08-15 | $14.56 | $14.63 | $14.56 | $14.59 | $14.59 | 6,740 |
| 2022-08-12 | $14.72 | $14.97 | $14.50 | $14.93 | $14.93 | 11,147 |
| 2022-08-11 | $14.19 | $14.40 | $14.19 | $14.40 | $14.40 | 2,814 |
| 2022-08-10 | $14.19 | $14.95 | $14.19 | $14.67 | $14.67 | 12,380 |
| 2022-08-09 | $14.21 | $14.22 | $13.69 | $13.85 | $13.85 | 8,949 |
| 2022-08-08 | $14.83 | $14.83 | $14.35 | $14.35 | $14.35 | 5,450 |
| 2022-08-05 | $15.20 | $15.40 | $14.62 | $14.62 | $14.62 | 5,641 |
| 2022-08-04 | $15.00 | $15.00 | $14.83 | $14.83 | $14.83 | 3,492 |
| 2022-08-03 | $14.63 | $14.95 | $14.33 | $14.85 | $14.85 | 4,803 |
| 2022-08-02 | $15.27 | $15.27 | $14.69 | $14.81 | $14.81 | 3,613 |
| 2022-08-01 | $15.07 | $15.36 | $15.07 | $15.09 | $15.09 | 2,989 |
| 2022-07-29 | $14.34 | $14.84 | $14.33 | $14.84 | $14.84 | 5,399 |
| 2022-07-28 | $15.24 | $15.24 | $14.76 | $14.76 | $14.76 | 6,127 |
| 2022-07-27 | $15.01 | $15.54 | $15.01 | $15.54 | $15.54 | 6,125 |
| 2022-07-26 | $14.32 | $15.35 | $14.08 | $15.01 | $15.01 | 15,839 |
| 2022-07-25 | $16.30 | $16.30 | $14.20 | $14.20 | $14.20 | 15,570 |
| 2022-07-22 | $16.65 | $16.65 | $16.11 | $16.31 | $16.31 | 8,556 |
| 2022-07-21 | $16.28 | $16.63 | $16.28 | $16.62 | $16.62 | 3,588 |
| 2022-07-20 | $16.25 | $16.60 | $16.25 | $16.60 | $16.60 | 3,315 |
| 2022-07-19 | $16.32 | $16.65 | $16.32 | $16.51 | $16.51 | 6,397 |
| 2022-07-18 | $16.88 | $16.90 | $16.43 | $16.43 | $16.43 | 8,499 |
| 2022-07-15 | $16.87 | $17.36 | $16.59 | $16.83 | $16.83 | 14,628 |
| 2022-07-14 | $16.54 | $16.65 | $16.51 | $16.61 | $16.61 | 3,672 |
| 2022-07-13 | $16.85 | $16.93 | $16.64 | $16.85 | $16.85 | 3,388 |
| 2022-07-12 | $17.01 | $17.36 | $16.85 | $16.85 | $16.85 | 3,785 |
| 2022-07-11 | $17.06 | $17.40 | $17.06 | $17.22 | $17.22 | 4,631 |
| 2022-07-08 | $17.22 | $17.72 | $17.11 | $17.40 | $17.40 | 8,967 |
| 2022-07-07 | $17.50 | $17.66 | $17.12 | $17.31 | $17.31 | 13,934 |
| 2022-07-06 | $17.50 | $18.10 | $17.40 | $17.44 | $17.44 | 15,336 |
| 2022-07-05 | $16.90 | $17.43 | $16.80 | $17.43 | $17.43 | 8,336 |
| 2022-07-01 | $16.65 | $17.15 | $16.40 | $17.14 | $17.14 | 16,102 |
| 2022-06-30 | $16.21 | $16.94 | $16.05 | $16.43 | $16.43 | 19,844 |
| 2022-06-29 | $16.59 | $16.59 | $16.28 | $16.38 | $16.38 | 6,024 |
| 2022-06-28 | $16.71 | $16.75 | $16.26 | $16.31 | $16.31 | 5,043 |
| 2022-06-27 | $16.92 | $16.92 | $16.40 | $16.79 | $16.79 | 8,305 |
| 2022-06-24 | $16.10 | $17.20 | $16.10 | $17.17 | $17.17 | 31,313 |
| 2022-06-23 | $16.11 | $16.34 | $16.10 | $16.34 | $16.34 | 6,322 |
| 2022-06-22 | $16.10 | $16.63 | $15.86 | $16.00 | $16.00 | 10,833 |
| 2022-06-21 | $16.33 | $16.94 | $16.21 | $16.68 | $16.68 | 16,879 |
| 2022-06-17 | $16.38 | $16.45 | $15.81 | $16.00 | $16.00 | 29,648 |
| 2022-06-16 | $16.28 | $17.00 | $16.06 | $16.35 | $16.35 | 14,081 |
| 2022-06-15 | $16.81 | $17.35 | $16.70 | $16.85 | $16.85 | 9,251 |
| 2022-06-14 | $16.90 | $17.27 | $16.18 | $17.00 | $17.00 | 4,168 |
| 2022-06-13 | $16.45 | $17.00 | $15.66 | $16.82 | $16.82 | 8,032 |
| 2022-06-10 | $16.58 | $16.83 | $16.55 | $16.62 | $16.62 | 4,475 |
| 2022-06-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 2,387 |
| 2022-06-08 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 2,788 |
| 2022-06-07 | $17.74 | $17.74 | $17.50 | $17.50 | $17.50 | 8,034 |
| 2022-06-06 | $17.48 | $18.19 | $17.20 | $17.41 | $17.41 | 8,490 |
| 2022-06-03 | $17.04 | $17.48 | $16.62 | $17.48 | $17.48 | 5,348 |
| 2022-06-02 | $16.73 | $17.25 | $16.68 | $17.10 | $17.10 | 7,166 |
| 2022-06-01 | $16.87 | $16.87 | $16.62 | $16.62 | $16.62 | 3,788 |
| 2022-05-31 | $16.97 | $16.97 | $16.65 | $16.70 | $16.70 | 7,062 |
| 2022-05-27 | $16.67 | $16.97 | $16.55 | $16.75 | $16.75 | 15,951 |
| 2022-05-26 | $16.77 | $16.89 | $16.74 | $16.76 | $16.76 | 3,822 |
| 2022-05-25 | $16.60 | $16.84 | $16.46 | $16.59 | $16.59 | 8,244 |
| 2022-05-24 | $16.20 | $16.60 | $16.20 | $16.52 | $16.52 | 10,444 |
| 2022-05-23 | $16.25 | $16.66 | $15.77 | $16.34 | $16.34 | 9,401 |
| 2022-05-20 | $16.51 | $16.63 | $15.80 | $15.80 | $15.80 | 7,343 |
| 2022-05-19 | $17.29 | $17.38 | $16.25 | $16.25 | $16.25 | 15,512 |
| 2022-05-18 | $17.15 | $17.49 | $16.89 | $17.04 | $17.04 | 6,289 |
| 2022-05-17 | $17.13 | $17.37 | $17.10 | $17.24 | $17.24 | 4,270 |
| 2022-05-16 | $17.30 | $17.30 | $16.93 | $16.93 | $16.93 | 5,233 |
| 2022-05-13 | $17.14 | $17.46 | $17.10 | $17.24 | $17.24 | 6,460 |
| 2022-05-12 | $17.41 | $17.41 | $16.80 | $17.39 | $17.39 | 4,718 |
| 2022-05-11 | $17.34 | $17.42 | $17.00 | $17.25 | $17.25 | 5,968 |
| 2022-05-10 | $16.42 | $17.34 | $16.42 | $17.34 | $17.34 | 8,918 |
| 2022-05-09 | $15.47 | $16.49 | $15.47 | $16.22 | $16.22 | 20,739 |
| 2022-05-06 | $15.07 | $15.58 | $15.07 | $15.56 | $15.56 | 7,826 |
| 2022-05-05 | $15.46 | $15.59 | $15.46 | $15.59 | $15.59 | 9,783 |
| 2022-05-04 | $15.36 | $15.70 | $15.36 | $15.70 | $15.70 | 6,095 |
| 2022-05-03 | $15.66 | $15.66 | $15.51 | $15.57 | $15.57 | 7,128 |
| 2022-05-02 | $15.80 | $15.86 | $15.53 | $15.66 | $15.66 | 11,516 |
| 2022-04-29 | $16.18 | $16.18 | $15.80 | $15.85 | $15.85 | 6,454 |
| 2022-04-28 | $15.95 | $15.95 | $15.72 | $15.77 | $15.77 | 6,624 |
| 2022-04-27 | $16.03 | $16.09 | $15.66 | $15.66 | $15.66 | 5,630 |
| 2022-04-26 | $15.95 | $16.26 | $15.76 | $15.93 | $15.93 | 6,578 |
| 2022-04-25 | $16.16 | $16.35 | $16.01 | $16.13 | $16.13 | 8,414 |
| 2022-04-22 | $15.87 | $15.90 | $15.87 | $15.87 | $15.87 | 4,644 |
| 2022-04-21 | $16.06 | $16.06 | $15.77 | $15.82 | $15.82 | 5,375 |
| 2022-04-20 | $16.13 | $16.58 | $16.10 | $16.35 | $16.35 | 6,974 |
| 2022-04-19 | $16.20 | $16.45 | $16.20 | $16.45 | $16.45 | 3,660 |
| 2022-04-18 | $15.96 | $16.20 | $15.71 | $16.03 | $16.03 | 28,887 |
| 2022-04-14 | $16.28 | $16.45 | $15.84 | $16.00 | $16.00 | 20,760 |
| 2022-04-13 | $16.47 | $16.60 | $15.76 | $16.25 | $16.25 | 31,417 |
| 2022-04-12 | $16.94 | $16.95 | $16.36 | $16.50 | $16.50 | 16,486 |
| 2022-04-11 | $17.23 | $17.34 | $16.76 | $16.81 | $16.81 | 3,550 |
| 2022-04-08 | $16.97 | $17.39 | $16.93 | $17.26 | $17.26 | 4,381 |
| 2022-04-07 | $17.06 | $17.06 | $16.98 | $16.98 | $16.98 | 4,450 |
| 2022-04-06 | $17.01 | $17.28 | $17.01 | $17.13 | $17.13 | 4,497 |
| 2022-04-05 | $17.16 | $17.16 | $17.15 | $17.15 | $17.15 | 6,970 |
| 2022-04-04 | $17.17 | $17.31 | $17.09 | $17.22 | $17.22 | 13,300 |
| 2022-04-01 | $17.15 | $17.53 | $17.12 | $17.16 | $17.16 | 6,908 |
| 2022-03-31 | $17.30 | $17.84 | $16.82 | $16.96 | $16.96 | 28,255 |
| 2022-03-30 | $17.31 | $17.79 | $17.25 | $17.25 | $17.25 | 5,973 |
| 2022-03-29 | $17.21 | $18.25 | $17.21 | $17.27 | $17.27 | 13,909 |
| 2022-03-28 | $17.18 | $17.20 | $16.90 | $17.20 | $17.20 | 13,335 |
| 2022-03-25 | $17.73 | $17.73 | $17.25 | $17.26 | $17.26 | 8,818 |
| 2022-03-24 | $17.25 | $17.26 | $17.17 | $17.17 | $17.17 | 2,255 |
| 2022-03-23 | $17.59 | $17.65 | $17.10 | $17.11 | $17.11 | 7,486 |
| 2022-03-22 | $17.89 | $17.89 | $17.33 | $17.48 | $17.48 | 9,649 |
| 2022-03-21 | $17.95 | $17.95 | $17.56 | $17.56 | $17.56 | 5,827 |
| 2022-03-18 | $17.90 | $18.40 | $17.62 | $18.19 | $18.19 | 58,474 |
| 2022-03-17 | $18.07 | $18.07 | $17.14 | $17.90 | $17.90 | 9,566 |
| 2022-03-16 | $17.64 | $17.64 | $17.42 | $17.42 | $17.42 | 9,677 |
| 2022-03-15 | $17.03 | $17.47 | $17.03 | $17.31 | $17.31 | 4,344 |
| 2022-03-14 | $17.30 | $17.52 | $17.15 | $17.15 | $17.15 | 5,976 |
| 2022-03-11 | $17.31 | $17.45 | $17.31 | $17.45 | $17.45 | 1,359 |
| 2022-03-10 | $17.99 | $17.99 | $17.45 | $17.45 | $17.45 | 4,536 |
| 2022-03-09 | $18.04 | $18.04 | $17.98 | $17.98 | $17.98 | 2,855 |
| 2022-03-08 | $18.35 | $18.35 | $17.58 | $17.91 | $17.91 | 10,171 |
| 2022-03-07 | $19.06 | $19.06 | $18.37 | $18.37 | $18.37 | 4,987 |
| 2022-03-04 | $18.47 | $18.66 | $18.13 | $18.16 | $18.16 | 6,769 |
| 2022-03-03 | $18.37 | $18.50 | $18.37 | $18.50 | $18.50 | 1,855 |
| 2022-03-02 | $18.22 | $18.48 | $18.22 | $18.48 | $18.48 | 2,942 |
| 2022-03-01 | $17.98 | $18.36 | $17.85 | $18.10 | $18.10 | 7,006 |
| 2022-02-28 | $17.91 | $18.02 | $17.91 | $17.93 | $17.93 | 10,756 |
| 2022-02-25 | $17.45 | $17.84 | $17.44 | $17.77 | $17.77 | 3,531 |
| 2022-02-24 | $17.52 | $17.52 | $17.32 | $17.32 | $17.32 | 4,573 |
| 2022-02-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 2,543 |
| 2022-02-22 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 2,490 |
| 2022-02-18 | $17.60 | $17.96 | $17.60 | $17.65 | $17.65 | 5,435 |
| 2022-02-17 | $17.61 | $17.75 | $17.61 | $17.61 | $17.61 | 4,709 |
| 2022-02-16 | $17.80 | $17.98 | $17.60 | $17.79 | $17.79 | 4,523 |
| 2022-02-15 | $17.60 | $17.78 | $17.56 | $17.78 | $17.78 | 3,912 |
| 2022-02-14 | $17.50 | $17.51 | $17.50 | $17.51 | $17.51 | 3,255 |
| 2022-02-11 | $17.68 | $17.77 | $17.52 | $17.52 | $17.52 | 3,099 |
| 2022-02-10 | $17.55 | $17.81 | $17.55 | $17.70 | $17.70 | 8,520 |
| 2022-02-09 | $17.99 | $18.10 | $17.75 | $17.76 | $17.76 | 14,462 |
| 2022-02-08 | $17.82 | $18.03 | $17.82 | $17.99 | $17.99 | 2,512 |
| 2022-02-07 | $17.89 | $17.89 | $17.85 | $17.85 | $17.85 | 1,495 |
| 2022-02-04 | $17.76 | $18.24 | $17.76 | $18.06 | $18.06 | 7,067 |
| 2022-02-03 | $18.04 | $18.25 | $17.75 | $17.85 | $17.85 | 9,359 |
| 2022-02-02 | $18.31 | $18.34 | $17.90 | $18.01 | $18.01 | 6,266 |
| 2022-02-01 | $19.16 | $19.16 | $18.10 | $18.47 | $18.47 | 14,399 |
| 2022-01-31 | $18.39 | $19.53 | $17.93 | $19.30 | $19.30 | 14,006 |
| 2022-01-28 | $18.00 | $18.43 | $17.77 | $18.43 | $18.43 | 7,580 |
| 2022-01-27 | $18.00 | $18.25 | $17.56 | $17.65 | $17.65 | 22,431 |
| 2022-01-26 | $17.84 | $19.55 | $17.56 | $17.61 | $17.61 | 15,838 |
| 2022-01-25 | $17.78 | $17.80 | $17.61 | $17.65 | $17.65 | 20,957 |
| 2022-01-24 | $17.96 | $18.98 | $17.96 | $18.00 | $18.00 | 9,302 |
| 2022-01-21 | $18.00 | $18.06 | $17.81 | $17.81 | $17.81 | 18,070 |
| 2022-01-20 | $18.23 | $18.23 | $18.01 | $18.01 | $18.01 | 6,919 |
| 2022-01-19 | $18.10 | $18.20 | $18.01 | $18.01 | $18.01 | 8,054 |
| 2022-01-18 | $18.20 | $18.36 | $18.06 | $18.06 | $18.06 | 12,629 |
| 2022-01-14 | $18.21 | $18.35 | $18.11 | $18.33 | $18.33 | 5,544 |
| 2022-01-13 | $18.55 | $18.55 | $18.07 | $18.32 | $18.32 | 12,113 |
| 2022-01-12 | $18.53 | $18.86 | $18.46 | $18.46 | $18.46 | 6,656 |
| 2022-01-11 | $18.48 | $18.56 | $18.48 | $18.56 | $18.56 | 1,810 |
| 2022-01-10 | $18.41 | $18.75 | $18.40 | $18.75 | $18.75 | 2,991 |
| 2022-01-07 | $19.08 | $19.13 | $18.52 | $18.52 | $18.52 | 6,613 |
| 2022-01-06 | $18.47 | $18.66 | $18.45 | $18.66 | $18.66 | 3,414 |
| 2022-01-05 | $18.76 | $18.95 | $18.58 | $18.61 | $18.61 | 8,311 |
| 2022-01-04 | $19.63 | $19.63 | $18.85 | $18.85 | $18.85 | 2,221 |
| 2022-01-03 | $19.06 | $19.69 | $19.06 | $19.37 | $19.37 | 8,576 |
| 2021-12-31 | $18.74 | $18.91 | $18.74 | $18.91 | $18.91 | 1,586 |
| 2021-12-30 | $18.64 | $18.68 | $18.61 | $18.61 | $18.61 | 2,401 |
| 2021-12-29 | $18.95 | $19.33 | $18.69 | $18.79 | $18.79 | 9,177 |
| 2021-12-28 | $19.00 | $19.00 | $18.72 | $18.78 | $18.78 | 5,384 |
| 2021-12-27 | $19.01 | $19.01 | $18.87 | $18.99 | $18.99 | 5,128 |
| 2021-12-23 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 1,736 |
| 2021-12-22 | $19.23 | $19.23 | $19.11 | $19.11 | $19.11 | 3,602 |
| 2021-12-21 | $19.08 | $19.08 | $19.00 | $19.00 | $19.00 | 5,125 |
| 2021-12-20 | $18.21 | $18.70 | $18.11 | $18.64 | $18.64 | 5,887 |
| 2021-12-17 | $18.76 | $18.76 | $18.27 | $18.57 | $18.57 | 21,080 |
| 2021-12-16 | $18.93 | $18.93 | $18.44 | $18.55 | $18.55 | 5,485 |
| 2021-12-15 | $18.85 | $19.24 | $18.47 | $18.51 | $18.51 | 34,298 |
| 2021-12-14 | $19.35 | $19.51 | $18.70 | $19.41 | $19.41 | 2,314 |
| 2021-12-13 | $19.26 | $19.73 | $18.85 | $19.42 | $19.42 | 6,163 |
| 2021-12-10 | $19.31 | $19.94 | $18.82 | $19.47 | $19.47 | 18,115 |
| 2021-12-09 | $19.06 | $19.33 | $18.78 | $19.10 | $19.10 | 8,231 |
| 2021-12-08 | $19.33 | $19.88 | $19.02 | $19.24 | $19.24 | 15,603 |
| 2021-12-07 | $19.02 | $19.90 | $19.02 | $19.51 | $19.51 | 5,032 |
| 2021-12-06 | $18.73 | $18.78 | $18.61 | $18.78 | $18.78 | 3,517 |
| 2021-12-03 | $18.65 | $18.74 | $18.41 | $18.55 | $18.55 | 20,918 |
| 2021-12-02 | $18.51 | $19.35 | $18.51 | $19.11 | $19.11 | 4,545 |
| 2021-12-01 | $18.94 | $19.70 | $18.51 | $18.51 | $18.51 | 11,865 |
| 2021-11-30 | $18.71 | $19.27 | $18.54 | $18.54 | $18.54 | 5,495 |
| 2021-11-29 | $18.88 | $19.99 | $18.67 | $19.06 | $19.06 | 8,739 |
| 2021-11-26 | $19.10 | $19.10 | $18.50 | $18.50 | $18.50 | 5,214 |
| 2021-11-24 | $19.70 | $20.00 | $19.36 | $19.49 | $19.49 | 5,587 |
| 2021-11-23 | $19.80 | $19.80 | $19.41 | $19.41 | $19.41 | 6,342 |
| 2021-11-22 | $19.66 | $19.77 | $19.47 | $19.47 | $19.47 | 9,000 |
| 2021-11-19 | $19.55 | $19.87 | $19.55 | $19.62 | $19.62 | 3,600 |
| 2021-11-18 | $19.71 | $19.74 | $19.71 | $19.74 | $19.74 | 5,559 |
| 2021-11-17 | $19.82 | $19.90 | $19.44 | $19.56 | $19.56 | 7,640 |
| 2021-11-16 | $19.75 | $19.87 | $19.48 | $19.72 | $19.72 | 6,474 |
| 2021-11-15 | $19.90 | $19.92 | $19.42 | $19.88 | $19.88 | 7,496 |
| 2021-11-12 | $19.53 | $19.90 | $19.51 | $19.90 | $19.90 | 1,973 |
| 2021-11-11 | $19.70 | $19.98 | $19.70 | $19.90 | $19.90 | 21,340 |
| 2021-11-10 | $19.48 | $19.85 | $19.48 | $19.72 | $19.72 | 4,256 |
| 2021-11-09 | $19.73 | $19.82 | $19.49 | $19.77 | $19.77 | 5,087 |
| 2021-11-08 | $20.00 | $20.00 | $19.62 | $19.89 | $19.89 | 5,797 |
| 2021-11-05 | $19.89 | $20.00 | $19.89 | $19.99 | $19.99 | 13,480 |
| 2021-11-04 | $19.67 | $19.95 | $19.35 | $19.90 | $19.90 | 1,611 |
| 2021-11-03 | $20.00 | $20.00 | $19.95 | $20.00 | $20.00 | 6,974 |
| 2021-11-02 | $19.23 | $20.01 | $19.23 | $20.00 | $20.00 | 5,215 |
| 2021-11-01 | $19.88 | $19.88 | $19.73 | $19.73 | $19.73 | 3,700 |
| 2021-10-29 | $19.64 | $20.05 | $19.64 | $19.88 | $19.88 | 9,011 |
| 2021-10-28 | $19.63 | $20.00 | $19.30 | $19.83 | $19.83 | 4,031 |
| 2021-10-27 | $19.76 | $19.76 | $19.62 | $19.62 | $19.62 | 2,347 |
| 2021-10-26 | $20.04 | $20.23 | $19.86 | $19.86 | $19.86 | 4,942 |
| 2021-10-25 | $19.67 | $20.08 | $19.60 | $19.89 | $19.89 | 6,694 |
| 2021-10-22 | $20.10 | $20.10 | $19.87 | $19.97 | $19.97 | 5,418 |
| 2021-10-21 | $19.93 | $20.22 | $19.93 | $20.07 | $20.07 | 2,517 |
| 2021-10-20 | $19.54 | $20.37 | $19.50 | $20.30 | $20.30 | 3,699 |
| 2021-10-19 | $19.96 | $19.96 | $19.46 | $19.60 | $19.60 | 5,256 |
| 2021-10-18 | $20.06 | $20.06 | $19.77 | $19.77 | $19.77 | 4,030 |
| 2021-10-15 | $19.55 | $20.60 | $19.55 | $19.91 | $19.91 | 22,282 |
| 2021-10-14 | $19.07 | $19.28 | $19.07 | $19.28 | $19.28 | 4,861 |
| 2021-10-13 | $19.10 | $19.22 | $18.96 | $19.22 | $19.22 | 1,314 |
| 2021-10-12 | $18.99 | $19.22 | $18.99 | $19.22 | $19.22 | 2,099 |
| 2021-10-11 | $18.71 | $19.13 | $18.71 | $19.00 | $19.00 | 7,422 |
| 2021-10-08 | $18.77 | $19.06 | $18.77 | $18.85 | $18.85 | 2,432 |
| 2021-10-07 | $19.00 | $19.23 | $19.00 | $19.23 | $19.23 | 6,664 |
| 2021-10-06 | $18.42 | $18.54 | $18.13 | $18.39 | $18.39 | 4,708 |
| 2021-10-05 | $18.41 | $18.54 | $18.41 | $18.54 | $18.54 | 1,935 |
| 2021-10-04 | $18.39 | $18.55 | $18.07 | $18.07 | $18.07 | 5,557 |
| 2021-10-01 | $17.55 | $18.30 | $17.38 | $18.03 | $18.03 | 15,907 |
| 2021-09-30 | $17.80 | $17.81 | $17.56 | $17.56 | $17.56 | 3,256 |
| 2021-09-29 | $17.47 | $17.79 | $17.47 | $17.79 | $17.79 | 1,342 |
| 2021-09-28 | $17.85 | $17.85 | $17.43 | $17.45 | $17.45 | 10,023 |
| 2021-09-27 | $17.95 | $18.29 | $17.95 | $17.95 | $17.95 | 11,680 |
| 2021-09-24 | $18.22 | $18.32 | $18.00 | $18.09 | $18.09 | 12,982 |
| 2021-09-23 | $18.06 | $18.40 | $18.06 | $18.40 | $18.40 | 3,575 |
| 2021-09-22 | $18.21 | $18.29 | $18.07 | $18.07 | $18.07 | 3,990 |
| 2021-09-21 | $18.20 | $18.35 | $18.20 | $18.26 | $18.26 | 3,429 |
| 2021-09-20 | $17.90 | $18.48 | $17.80 | $18.00 | $18.00 | 14,511 |
| 2021-09-17 | $18.12 | $18.17 | $17.66 | $17.68 | $17.68 | 143,736 |
| 2021-09-16 | $18.01 | $18.07 | $17.91 | $18.04 | $18.04 | 6,562 |
| 2021-09-15 | $18.40 | $18.40 | $18.06 | $18.26 | $18.26 | 10,060 |
| 2021-09-14 | $18.40 | $18.40 | $18.11 | $18.11 | $18.11 | 8,891 |
| 2021-09-13 | $18.73 | $18.73 | $18.53 | $18.53 | $18.53 | 6,117 |
| 2021-09-10 | $18.59 | $18.71 | $18.55 | $18.60 | $18.60 | 7,033 |
| 2021-09-09 | $18.65 | $18.70 | $18.55 | $18.62 | $18.62 | 11,049 |
| 2021-09-08 | $18.45 | $18.65 | $18.45 | $18.56 | $18.56 | 8,270 |
| 2021-09-07 | $18.86 | $18.88 | $18.55 | $18.69 | $18.69 | 7,777 |
| 2021-09-03 | $19.26 | $19.29 | $18.98 | $19.10 | $19.10 | 7,788 |
| 2021-09-02 | $19.53 | $19.71 | $19.53 | $19.71 | $19.71 | 1,467 |
| 2021-09-01 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 2,442 |
| 2021-08-31 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 2,686 |
| 2021-08-30 | $19.86 | $20.05 | $19.19 | $19.36 | $19.36 | 5,723 |
| 2021-08-27 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 5,427 |
| 2021-08-26 | $19.20 | $19.44 | $19.06 | $19.06 | $19.06 | 4,691 |
| 2021-08-25 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 3,548 |
| 2021-08-24 | $18.84 | $19.53 | $18.79 | $19.44 | $19.44 | 7,159 |
| 2021-08-23 | $18.74 | $18.84 | $18.60 | $18.78 | $18.78 | 13,438 |
| 2021-08-20 | $18.81 | $18.81 | $18.80 | $18.80 | $18.80 | 6,661 |
| 2021-08-19 | $18.85 | $19.01 | $18.69 | $19.01 | $19.01 | 3,368 |
| 2021-08-18 | $19.13 | $19.21 | $19.00 | $19.00 | $19.00 | 5,570 |
| 2021-08-17 | $19.07 | $19.27 | $19.01 | $19.15 | $19.15 | 36,503 |
| 2021-08-16 | $19.17 | $19.31 | $19.08 | $19.31 | $19.31 | 2,724 |
| 2021-08-13 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1,279 |
| 2021-08-12 | $19.29 | $19.29 | $18.86 | $19.17 | $19.17 | 10,687 |
| 2021-08-11 | $19.06 | $19.61 | $19.06 | $19.20 | $19.20 | 3,645 |
| 2021-08-10 | $19.53 | $19.56 | $19.21 | $19.21 | $19.21 | 4,805 |
| 2021-08-09 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 718 |
| 2021-08-06 | $19.99 | $19.99 | $19.96 | $19.96 | $19.96 | 2,512 |
| 2021-08-05 | $19.21 | $19.94 | $19.21 | $19.90 | $19.90 | 12,079 |
| 2021-08-04 | $19.29 | $19.61 | $19.26 | $19.28 | $19.28 | 10,055 |
| 2021-08-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,521 |
| 2021-08-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,393 |
| 2021-07-30 | $20.30 | $20.30 | $19.76 | $19.77 | $19.77 | 4,234 |
| 2021-07-29 | $19.97 | $20.09 | $19.62 | $19.99 | $19.99 | 3,179 |
| 2021-07-28 | $20.19 | $21.11 | $19.80 | $20.03 | $20.03 | 10,380 |
| 2021-07-27 | $20.15 | $20.16 | $19.61 | $19.75 | $19.75 | 6,053 |
| 2021-07-26 | $20.45 | $20.62 | $20.23 | $20.23 | $20.23 | 5,634 |
| 2021-07-23 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 1,130 |
| 2021-07-22 | $20.57 | $20.57 | $19.99 | $20.23 | $20.23 | 2,947 |
| 2021-07-21 | $20.46 | $21.00 | $20.23 | $20.31 | $20.31 | 8,064 |
| 2021-07-20 | $20.15 | $20.86 | $20.05 | $20.28 | $20.28 | 18,516 |
| 2021-07-19 | $19.97 | $20.11 | $19.67 | $20.09 | $20.09 | 11,032 |
| 2021-07-16 | $19.69 | $20.15 | $19.69 | $20.05 | $20.05 | 37,010 |
| 2021-07-15 | $19.44 | $19.59 | $19.28 | $19.51 | $19.51 | 4,647 |
| 2021-07-14 | $19.62 | $19.77 | $19.31 | $19.64 | $19.64 | 4,791 |
| 2021-07-13 | $19.64 | $19.80 | $19.50 | $19.50 | $19.50 | 4,220 |
| 2021-07-12 | $19.23 | $19.73 | $19.23 | $19.71 | $19.71 | 13,143 |
| 2021-07-09 | $19.48 | $19.59 | $19.07 | $19.41 | $19.41 | 5,528 |
| 2021-07-08 | $18.94 | $19.36 | $18.94 | $19.32 | $19.32 | 5,205 |
| 2021-07-07 | $19.00 | $19.25 | $19.00 | $19.07 | $19.07 | 12,565 |
| 2021-07-06 | $19.02 | $19.23 | $19.02 | $19.04 | $19.04 | 12,807 |
| 2021-07-02 | $19.14 | $19.22 | $19.08 | $19.22 | $19.22 | 3,853 |
| 2021-07-01 | $19.17 | $19.30 | $19.08 | $19.25 | $19.25 | 4,285 |
| 2021-06-30 | $19.11 | $19.30 | $19.01 | $19.01 | $19.01 | 13,816 |
| 2021-06-29 | $19.20 | $19.55 | $19.05 | $19.12 | $19.12 | 18,030 |
| 2021-06-28 | $19.71 | $20.22 | $19.16 | $19.26 | $19.26 | 7,311 |
| 2021-06-25 | $19.28 | $20.11 | $19.28 | $20.11 | $20.11 | 115,371 |
| 2021-06-24 | $19.11 | $19.81 | $19.11 | $19.81 | $19.81 | 7,277 |
| 2021-06-23 | $19.49 | $19.49 | $19.02 | $19.31 | $19.31 | 17,602 |
| 2021-06-22 | $19.94 | $20.59 | $19.17 | $19.27 | $19.27 | 28,167 |
| 2021-06-21 | $20.35 | $21.21 | $19.67 | $19.82 | $19.82 | 38,316 |
| 2021-06-18 | $20.15 | $20.42 | $19.92 | $20.25 | $20.25 | 53,603 |
| 2021-06-17 | $20.15 | $20.19 | $20.05 | $20.15 | $20.15 | 29,474 |
| 2021-06-16 | $19.98 | $20.40 | $19.88 | $20.05 | $20.05 | 31,162 |
| 2021-06-15 | $19.85 | $20.02 | $19.78 | $20.02 | $20.02 | 7,044 |
| 2021-06-14 | $19.75 | $20.03 | $19.75 | $19.85 | $19.85 | 7,530 |
| 2021-06-11 | $20.05 | $20.05 | $19.42 | $20.04 | $20.04 | 9,859 |
| 2021-06-10 | $19.97 | $20.04 | $19.86 | $20.01 | $20.01 | 5,906 |
| 2021-06-09 | $19.43 | $19.94 | $19.40 | $19.86 | $19.86 | 12,770 |
| 2021-06-08 | $19.80 | $19.92 | $19.46 | $19.46 | $19.46 | 9,336 |
| 2021-06-07 | $19.22 | $19.98 | $19.22 | $19.82 | $19.82 | 8,311 |
| 2021-06-04 | $19.38 | $19.49 | $19.34 | $19.38 | $19.38 | 8,955 |
| 2021-06-03 | $19.55 | $19.55 | $19.07 | $19.17 | $19.17 | 7,411 |
| 2021-06-02 | $19.40 | $19.68 | $19.07 | $19.20 | $19.20 | 15,954 |
| 2021-06-01 | $19.36 | $20.11 | $19.16 | $19.71 | $19.71 | 12,279 |
| 2021-05-28 | $18.98 | $19.25 | $18.96 | $19.06 | $19.06 | 3,620 |
| 2021-05-27 | $19.30 | $19.30 | $19.01 | $19.25 | $19.25 | 7,177 |
| 2021-05-26 | $19.24 | $19.49 | $18.76 | $18.94 | $18.94 | 10,127 |
| 2021-05-25 | $19.54 | $19.66 | $19.10 | $19.10 | $19.10 | 13,497 |
| 2021-05-24 | $19.95 | $19.95 | $19.12 | $19.36 | $19.36 | 11,262 |
| 2021-05-21 | $19.67 | $20.00 | $19.46 | $19.70 | $19.70 | 39,067 |
| 2021-05-20 | $19.05 | $19.54 | $19.05 | $19.54 | $19.54 | 22,108 |
| 2021-05-19 | $18.71 | $19.28 | $18.71 | $18.92 | $18.92 | 5,038 |
| 2021-05-18 | $19.28 | $19.46 | $19.07 | $19.07 | $19.07 | 4,026 |
| 2021-05-17 | $19.13 | $19.49 | $19.13 | $19.47 | $19.47 | 3,767 |
| 2021-05-14 | $18.76 | $19.57 | $18.76 | $19.28 | $19.28 | 5,416 |
| 2021-05-13 | $18.59 | $18.91 | $18.59 | $18.69 | $18.69 | 6,140 |
| 2021-05-12 | $18.89 | $18.89 | $18.61 | $18.61 | $18.61 | 10,342 |
| 2021-05-11 | $18.53 | $18.66 | $18.46 | $18.52 | $18.52 | 10,713 |
| 2021-05-10 | $18.68 | $18.93 | $18.50 | $18.67 | $18.67 | 21,390 |
| 2021-05-07 | $18.64 | $18.68 | $18.28 | $18.68 | $18.68 | 15,244 |
| 2021-05-06 | $18.77 | $18.91 | $18.60 | $18.74 | $18.74 | 10,967 |
| 2021-05-05 | $18.70 | $18.70 | $18.50 | $18.65 | $18.65 | 5,549 |
| 2021-05-04 | $18.63 | $18.89 | $18.63 | $18.76 | $18.76 | 5,302 |
| 2021-05-03 | $19.48 | $19.89 | $19.33 | $19.50 | $19.50 | 13,111 |
| 2021-04-30 | $19.41 | $19.72 | $19.13 | $19.15 | $19.15 | 26,890 |
| 2021-04-29 | $19.30 | $19.43 | $19.26 | $19.43 | $19.43 | 3,249 |
| 2021-04-28 | $19.40 | $19.40 | $19.27 | $19.34 | $19.34 | 3,552 |
| 2021-04-27 | $19.55 | $19.55 | $19.08 | $19.43 | $19.43 | 17,673 |
| 2021-04-26 | $19.36 | $19.37 | $18.90 | $19.08 | $19.08 | 6,721 |
| 2021-04-23 | $19.56 | $19.66 | $19.27 | $19.34 | $19.34 | 13,757 |
| 2021-04-22 | $19.40 | $19.69 | $19.19 | $19.45 | $19.45 | 14,893 |
| 2021-04-21 | $19.50 | $19.50 | $19.26 | $19.28 | $19.28 | 8,839 |
| 2021-04-20 | $19.30 | $19.65 | $19.13 | $19.30 | $19.30 | 7,670 |
| 2021-04-19 | $19.33 | $19.37 | $19.20 | $19.36 | $19.36 | 7,726 |
| 2021-04-16 | $19.62 | $19.62 | $19.21 | $19.21 | $19.21 | 7,969 |
| 2021-04-15 | $19.43 | $19.50 | $19.35 | $19.44 | $19.44 | 16,563 |
| 2021-04-14 | $19.04 | $19.48 | $19.04 | $19.36 | $19.36 | 19,916 |
| 2021-04-13 | $18.74 | $19.30 | $17.54 | $19.11 | $19.11 | 9,738 |
| 2021-04-12 | $18.74 | $18.92 | $18.61 | $18.63 | $18.63 | 5,282 |
| 2021-04-09 | $18.69 | $18.91 | $18.51 | $18.74 | $18.74 | 6,149 |
| 2021-04-08 | $18.08 | $18.69 | $18.08 | $18.69 | $18.69 | 6,414 |
| 2021-04-07 | $18.69 | $18.69 | $17.84 | $17.84 | $17.84 | 11,947 |
| 2021-04-06 | $18.80 | $18.80 | $18.58 | $18.58 | $18.58 | 3,287 |
| 2021-04-05 | $19.45 | $19.45 | $19.05 | $19.05 | $19.05 | 12,823 |
| 2021-04-01 | $18.84 | $19.12 | $18.73 | $19.12 | $19.12 | 4,199 |
| 2021-03-31 | $19.09 | $19.09 | $18.43 | $18.48 | $18.48 | 13,889 |
| 2021-03-30 | $19.23 | $19.52 | $18.70 | $18.92 | $18.92 | 11,519 |
| 2021-03-29 | $18.97 | $19.84 | $18.97 | $19.11 | $19.11 | 20,431 |
| 2021-03-26 | $18.98 | $19.06 | $18.80 | $18.93 | $18.93 | 4,431 |
| 2021-03-25 | $18.39 | $19.46 | $18.39 | $19.01 | $19.01 | 58,531 |
| 2021-03-24 | $18.55 | $19.49 | $18.32 | $18.70 | $18.70 | 12,318 |
| 2021-03-23 | $18.67 | $19.12 | $18.25 | $18.25 | $18.25 | 61,607 |
| 2021-03-22 | $18.62 | $19.10 | $18.55 | $18.90 | $18.90 | 21,535 |
| 2021-03-19 | $19.65 | $19.87 | $19.27 | $19.42 | $19.42 | 58,608 |
| 2021-03-18 | $18.42 | $19.99 | $18.36 | $19.64 | $19.64 | 10,511 |
| 2021-03-17 | $20.00 | $20.00 | $19.56 | $19.68 | $19.68 | 7,816 |
| 2021-03-16 | $18.75 | $19.92 | $18.75 | $19.91 | $19.91 | 35,318 |
| 2021-03-15 | $19.20 | $19.65 | $19.01 | $19.65 | $19.65 | 11,479 |
| 2021-03-12 | $18.76 | $19.64 | $18.76 | $19.40 | $19.40 | 9,425 |
| 2021-03-11 | $18.70 | $19.19 | $18.47 | $18.97 | $18.97 | 8,884 |
| 2021-03-10 | $19.01 | $19.23 | $17.35 | $18.39 | $18.39 | 16,087 |
| 2021-03-09 | $18.97 | $19.12 | $18.97 | $19.00 | $19.00 | 17,076 |
| 2021-03-08 | $18.62 | $18.95 | $18.09 | $18.92 | $18.92 | 14,679 |
| 2021-03-05 | $18.72 | $18.95 | $18.40 | $18.75 | $18.75 | 11,371 |
| 2021-03-04 | $18.89 | $18.94 | $18.41 | $18.41 | $18.41 | 10,111 |
| 2021-03-03 | $18.69 | $18.84 | $18.59 | $18.59 | $18.59 | 7,002 |
| 2021-03-02 | $18.45 | $18.83 | $18.45 | $18.57 | $18.57 | 3,240 |
| 2021-03-01 | $18.22 | $18.69 | $18.22 | $18.64 | $18.64 | 4,470 |
| 2021-02-26 | $17.97 | $18.37 | $17.83 | $17.83 | $17.83 | 6,560 |
| 2021-02-25 | $18.41 | $18.83 | $18.25 | $18.30 | $18.30 | 12,751 |
| 2021-02-24 | $18.23 | $18.50 | $18.23 | $18.35 | $18.35 | 4,200 |
| 2021-02-23 | $17.27 | $18.30 | $17.27 | $17.91 | $17.91 | 9,706 |
| 2021-02-22 | $17.10 | $17.38 | $17.10 | $17.27 | $17.27 | 4,445 |
| 2021-02-19 | $17.03 | $17.48 | $16.84 | $17.07 | $17.07 | 7,629 |
| 2021-02-18 | $17.27 | $17.27 | $17.04 | $17.04 | $17.04 | 2,905 |
| 2021-02-17 | $17.54 | $17.74 | $17.01 | $17.10 | $17.10 | 6,564 |
| 2021-02-16 | $17.80 | $17.90 | $17.66 | $17.66 | $17.66 | 7,953 |
| 2021-02-12 | $17.94 | $18.03 | $17.90 | $18.02 | $18.02 | 4,065 |
| 2021-02-11 | $17.48 | $17.74 | $17.41 | $17.64 | $17.64 | 3,746 |
| 2021-02-10 | $17.11 | $17.50 | $17.11 | $17.38 | $17.38 | 4,703 |
| 2021-02-09 | $17.50 | $17.50 | $17.22 | $17.22 | $17.22 | 2,362 |
| 2021-02-08 | $16.98 | $17.44 | $16.98 | $17.42 | $17.42 | 12,805 |
| 2021-02-05 | $17.01 | $17.22 | $17.01 | $17.22 | $17.22 | 3,495 |
| 2021-02-04 | $17.00 | $17.03 | $16.94 | $17.00 | $17.00 | 6,587 |
| 2021-02-03 | $17.00 | $17.06 | $16.78 | $17.04 | $17.04 | 12,059 |
| 2021-02-02 | $17.10 | $17.10 | $16.91 | $17.00 | $17.00 | 5,079 |
| 2021-02-01 | $17.01 | $17.11 | $16.91 | $17.00 | $17.00 | 13,907 |
| 2021-01-29 | $16.98 | $17.05 | $16.76 | $17.00 | $17.00 | 25,366 |
| 2021-01-28 | $17.25 | $17.25 | $16.75 | $17.00 | $17.00 | 15,436 |
| 2021-01-27 | $16.66 | $17.14 | $16.50 | $17.00 | $17.00 | 72,590 |
| 2021-01-26 | $16.86 | $17.05 | $16.60 | $16.98 | $16.98 | 17,695 |
| 2021-01-25 | $17.00 | $17.22 | $16.79 | $16.79 | $16.79 | 4,012 |
| 2021-01-22 | $16.47 | $17.18 | $16.47 | $17.18 | $17.18 | 31,094 |
| 2021-01-21 | $16.91 | $17.04 | $16.37 | $16.37 | $16.37 | 8,817 |
| 2021-01-20 | $17.01 | $17.01 | $16.76 | $16.76 | $16.76 | 5,129 |
| 2021-01-19 | $17.40 | $17.47 | $16.93 | $17.09 | $17.09 | 7,328 |
| 2021-01-15 | $17.14 | $17.14 | $16.98 | $16.98 | $16.98 | 5,502 |
| 2021-01-14 | $17.40 | $17.40 | $17.28 | $17.28 | $17.28 | 19,772 |
| 2021-01-13 | $17.27 | $17.34 | $17.16 | $17.16 | $17.16 | 4,410 |
| 2021-01-12 | $17.38 | $17.57 | $17.38 | $17.57 | $17.57 | 8,673 |
| 2021-01-11 | $17.36 | $17.36 | $17.15 | $17.34 | $17.34 | 6,690 |
| 2021-01-08 | $17.29 | $17.38 | $17.09 | $17.35 | $17.35 | 4,871 |
| 2021-01-07 | $17.02 | $17.60 | $17.02 | $17.48 | $17.48 | 6,097 |
| 2021-01-06 | $16.61 | $17.46 | $16.61 | $17.09 | $17.09 | 17,837 |
| 2021-01-05 | $16.35 | $16.84 | $16.35 | $16.52 | $16.52 | 16,003 |
| 2021-01-04 | $16.49 | $16.62 | $16.17 | $16.17 | $16.17 | 19,518 |
| 2020-12-31 | $16.34 | $16.63 | $16.27 | $16.42 | $16.42 | 16,127 |
| 2020-12-30 | $16.56 | $16.70 | $16.30 | $16.40 | $16.40 | 13,392 |
| 2020-12-29 | $16.90 | $16.94 | $16.72 | $16.80 | $16.80 | 6,237 |
| 2020-12-28 | $16.81 | $17.10 | $16.81 | $16.81 | $16.81 | 3,506 |
| 2020-12-24 | $16.76 | $16.76 | $16.72 | $16.73 | $16.73 | 1,836 |
| 2020-12-23 | $17.00 | $17.13 | $17.00 | $17.02 | $17.02 | 3,715 |
| 2020-12-22 | $17.29 | $17.34 | $16.69 | $16.73 | $16.73 | 7,717 |
| 2020-12-21 | $17.36 | $17.36 | $16.93 | $17.18 | $17.18 | 6,254 |
| 2020-12-18 | $18.12 | $18.12 | $17.08 | $17.08 | $17.08 | 42,790 |
| 2020-12-17 | $17.85 | $18.04 | $17.85 | $18.04 | $18.04 | 3,114 |
| 2020-12-16 | $18.17 | $18.17 | $17.55 | $17.55 | $17.55 | 7,777 |
| 2020-12-15 | $17.69 | $18.14 | $17.68 | $17.98 | $17.98 | 12,037 |
| 2020-12-14 | $17.57 | $17.89 | $17.45 | $17.45 | $17.45 | 7,312 |
| 2020-12-11 | $17.43 | $17.64 | $17.32 | $17.64 | $17.64 | 5,298 |
| 2020-12-10 | $17.17 | $17.50 | $17.09 | $17.50 | $17.50 | 3,880 |
| 2020-12-09 | $17.28 | $17.53 | $17.14 | $17.16 | $17.16 | 9,910 |
| 2020-12-08 | $17.02 | $17.37 | $17.02 | $17.24 | $17.24 | 6,064 |
| 2020-12-07 | $17.16 | $17.34 | $16.86 | $16.86 | $16.86 | 5,939 |
| 2020-12-04 | $17.20 | $17.40 | $16.84 | $17.38 | $17.38 | 4,907 |
| 2020-12-03 | $16.48 | $17.40 | $16.48 | $16.55 | $16.55 | 6,557 |
| 2020-12-02 | $16.53 | $16.57 | $16.49 | $16.49 | $16.49 | 3,157 |
| 2020-12-01 | $16.43 | $17.29 | $16.43 | $16.95 | $16.95 | 11,885 |
| 2020-11-30 | $17.57 | $17.61 | $17.00 | $17.10 | $17.10 | 7,560 |
| 2020-11-27 | $17.39 | $17.70 | $17.29 | $17.70 | $17.70 | 2,853 |
| 2020-11-25 | $17.34 | $18.09 | $17.02 | $17.64 | $17.64 | 6,133 |
| 2020-11-24 | $17.74 | $18.00 | $17.47 | $17.59 | $17.59 | 17,779 |
| 2020-11-23 | $17.31 | $17.67 | $17.30 | $17.44 | $17.44 | 6,411 |
| 2020-11-20 | $17.12 | $17.34 | $16.67 | $17.34 | $17.34 | 10,303 |
| 2020-11-19 | $17.43 | $17.43 | $17.13 | $17.31 | $17.31 | 4,038 |
| 2020-11-18 | $17.81 | $17.81 | $17.43 | $17.43 | $17.43 | 6,718 |
| 2020-11-17 | $17.82 | $17.95 | $17.78 | $17.80 | $17.80 | 6,219 |
| 2020-11-16 | $17.47 | $17.86 | $17.47 | $17.86 | $17.86 | 8,904 |
| 2020-11-13 | $17.45 | $17.56 | $17.10 | $17.10 | $17.10 | 10,414 |
| 2020-11-12 | $17.70 | $17.71 | $17.40 | $17.40 | $17.40 | 4,098 |
| 2020-11-11 | $17.60 | $17.83 | $17.60 | $17.70 | $17.70 | 7,377 |
| 2020-11-10 | $16.80 | $18.00 | $16.80 | $17.60 | $17.60 | 26,204 |
| 2020-11-09 | $17.04 | $17.23 | $16.38 | $16.65 | $16.65 | 23,900 |
| 2020-11-06 | $16.71 | $16.71 | $16.33 | $16.51 | $16.51 | 10,700 |
| 2020-11-05 | $16.58 | $16.89 | $16.36 | $16.60 | $16.60 | 9,859 |
| 2020-11-04 | $17.03 | $17.03 | $16.49 | $16.49 | $16.49 | 1,953 |
| 2020-11-03 | $16.78 | $17.03 | $16.60 | $17.03 | $17.03 | 18,283 |
| 2020-11-02 | $16.95 | $17.05 | $16.71 | $16.71 | $16.71 | 12,720 |
| 2020-10-30 | $16.61 | $16.90 | $16.61 | $16.71 | $16.71 | 10,488 |
| 2020-10-29 | $16.34 | $16.87 | $16.12 | $16.87 | $16.87 | 9,865 |
| 2020-10-28 | $16.87 | $16.87 | $16.26 | $16.42 | $16.42 | 6,146 |
| 2020-10-27 | $16.65 | $16.65 | $16.51 | $16.56 | $16.56 | 10,865 |
| 2020-10-26 | $16.43 | $16.55 | $16.21 | $16.35 | $16.35 | 4,824 |
| 2020-10-23 | $16.63 | $16.75 | $16.36 | $16.36 | $16.36 | 8,069 |
| 2020-10-22 | $16.68 | $16.71 | $16.46 | $16.46 | $16.46 | 14,167 |
| 2020-10-21 | $16.89 | $16.89 | $16.30 | $16.50 | $16.50 | 9,010 |
| 2020-10-20 | $16.62 | $16.72 | $16.50 | $16.64 | $16.64 | 13,483 |
| 2020-10-19 | $16.80 | $17.00 | $16.71 | $16.71 | $16.71 | 13,101 |
| 2020-10-16 | $16.79 | $16.98 | $15.80 | $16.77 | $16.77 | 9,506 |
| 2020-10-15 | $16.51 | $17.00 | $16.51 | $17.00 | $17.00 | 4,466 |
| 2020-10-14 | $16.85 | $17.00 | $16.28 | $16.45 | $16.45 | 5,381 |
| 2020-10-13 | $16.86 | $17.02 | $16.69 | $16.69 | $16.69 | 4,286 |
| 2020-10-12 | $16.98 | $17.05 | $16.95 | $17.00 | $17.00 | 15,975 |
| 2020-10-09 | $16.44 | $17.10 | $16.42 | $17.10 | $17.10 | 18,282 |
| 2020-10-08 | $16.99 | $17.00 | $16.70 | $16.83 | $16.83 | 8,441 |
| 2020-10-07 | $16.93 | $16.98 | $16.70 | $16.98 | $16.98 | 18,563 |
| 2020-10-06 | $16.85 | $17.02 | $16.51 | $16.51 | $16.51 | 13,490 |
| 2020-10-05 | $16.00 | $16.72 | $15.86 | $16.72 | $16.72 | 10,290 |
| 2020-10-02 | $16.30 | $16.83 | $16.14 | $16.38 | $16.38 | 10,143 |
| 2020-10-01 | $16.90 | $16.92 | $16.36 | $16.43 | $16.43 | 22,142 |
| 2020-09-30 | $16.76 | $17.10 | $16.72 | $16.89 | $16.89 | 12,525 |
| 2020-09-29 | $16.31 | $16.65 | $16.31 | $16.65 | $16.65 | 8,996 |
| 2020-09-28 | $16.10 | $17.09 | $15.65 | $16.47 | $16.47 | 9,182 |
| 2020-09-25 | $15.42 | $16.32 | $15.42 | $16.01 | $16.01 | 11,284 |
| 2020-09-24 | $14.80 | $15.76 | $14.69 | $15.55 | $15.55 | 17,990 |
| 2020-09-23 | $14.70 | $15.99 | $14.62 | $14.72 | $14.72 | 31,927 |
| 2020-09-22 | $14.66 | $14.96 | $14.60 | $14.74 | $14.74 | 20,809 |
| 2020-09-21 | $15.61 | $15.88 | $14.60 | $14.69 | $14.69 | 21,141 |
| 2020-09-18 | $15.98 | $16.09 | $15.53 | $15.90 | $15.90 | 101,389 |
| 2020-09-17 | $15.76 | $16.03 | $15.57 | $15.80 | $15.80 | 11,663 |
| 2020-09-16 | $15.96 | $16.13 | $15.61 | $15.76 | $15.76 | 19,184 |
| 2020-09-15 | $15.88 | $16.11 | $15.83 | $15.98 | $15.98 | 14,854 |
| 2020-09-14 | $15.94 | $15.94 | $15.60 | $15.69 | $15.69 | 15,122 |
| 2020-09-11 | $16.05 | $16.05 | $15.64 | $15.83 | $15.83 | 12,723 |
| 2020-09-10 | $15.97 | $16.38 | $15.82 | $15.99 | $15.99 | 21,872 |
| 2020-09-09 | $16.23 | $16.38 | $15.65 | $15.76 | $15.76 | 36,419 |
| 2020-09-08 | $16.04 | $16.41 | $16.03 | $16.25 | $16.25 | 18,387 |
| 2020-09-04 | $17.00 | $17.05 | $16.49 | $16.80 | $16.80 | 13,032 |
| 2020-09-03 | $16.57 | $16.98 | $16.47 | $16.85 | $16.85 | 21,115 |
| 2020-09-02 | $16.34 | $16.77 | $16.08 | $16.68 | $16.68 | 29,821 |
| 2020-09-01 | $16.42 | $16.70 | $16.34 | $16.34 | $16.34 | 9,981 |
| 2020-08-31 | $16.09 | $16.85 | $15.81 | $16.32 | $16.32 | 26,268 |
| 2020-08-28 | $16.50 | $16.50 | $15.89 | $15.89 | $15.89 | 9,678 |
| 2020-08-27 | $16.37 | $16.96 | $16.03 | $16.33 | $16.33 | 8,081 |
| 2020-08-26 | $16.75 | $16.75 | $16.10 | $16.10 | $16.10 | 23,728 |
| 2020-08-25 | $17.00 | $17.00 | $16.78 | $16.82 | $16.82 | 7,054 |
| 2020-08-24 | $17.11 | $17.11 | $16.76 | $16.89 | $16.89 | 9,599 |
| 2020-08-21 | $16.92 | $16.96 | $16.80 | $16.93 | $16.93 | 13,871 |
| 2020-08-20 | $16.79 | $16.99 | $16.79 | $16.85 | $16.85 | 21,497 |
| 2020-08-19 | $16.98 | $17.15 | $16.82 | $16.88 | $16.88 | 10,586 |
| 2020-08-18 | $16.81 | $16.95 | $16.81 | $16.95 | $16.95 | 5,731 |
| 2020-08-17 | $17.04 | $17.04 | $16.89 | $16.96 | $16.96 | 11,219 |
| 2020-08-14 | $16.88 | $17.04 | $16.66 | $17.04 | $17.04 | 3,892 |
| 2020-08-13 | $16.96 | $17.07 | $16.51 | $16.82 | $16.82 | 3,992 |
| 2020-08-12 | $16.97 | $17.05 | $16.92 | $17.05 | $17.05 | 13,283 |
| 2020-08-11 | $17.05 | $17.14 | $16.85 | $16.92 | $16.92 | 23,188 |
| 2020-08-10 | $16.94 | $17.00 | $16.87 | $16.87 | $16.87 | 20,363 |
| 2020-08-07 | $16.65 | $16.86 | $16.50 | $16.85 | $16.85 | 33,091 |
| 2020-08-06 | $16.34 | $16.82 | $16.18 | $16.69 | $16.69 | 25,150 |
| 2020-08-05 | $16.63 | $16.63 | $16.04 | $16.05 | $16.05 | 17,753 |
| 2020-08-04 | $15.85 | $16.46 | $15.85 | $16.46 | $16.46 | 10,527 |
| 2020-08-03 | $16.68 | $16.68 | $15.84 | $16.01 | $16.01 | 19,104 |
| 2020-07-31 | $16.38 | $16.70 | $16.22 | $16.48 | $16.48 | 21,975 |
| 2020-07-30 | $16.08 | $16.79 | $16.08 | $16.26 | $16.26 | 17,944 |
| 2020-07-29 | $16.20 | $16.44 | $16.06 | $16.29 | $16.29 | 21,636 |
| 2020-07-28 | $16.16 | $16.36 | $15.95 | $16.08 | $16.08 | 18,322 |
| 2020-07-27 | $15.93 | $16.23 | $15.93 | $16.23 | $16.23 | 4,201 |
| 2020-07-24 | $15.90 | $16.24 | $15.90 | $15.92 | $15.92 | 14,272 |
| 2020-07-23 | $16.03 | $16.29 | $15.90 | $16.07 | $16.07 | 19,363 |
| 2020-07-22 | $15.92 | $16.25 | $15.75 | $16.19 | $16.19 | 29,117 |
| 2020-07-21 | $16.16 | $16.39 | $15.75 | $16.05 | $16.05 | 37,783 |
| 2020-07-20 | $15.64 | $16.01 | $15.64 | $15.97 | $15.97 | 20,302 |
| 2020-07-17 | $15.67 | $16.18 | $15.23 | $15.65 | $15.65 | 40,000 |
| 2020-07-16 | $15.62 | $15.86 | $15.56 | $15.75 | $15.75 | 25,900 |
| 2020-07-15 | $15.70 | $15.99 | $15.68 | $15.76 | $15.76 | 31,200 |
| 2020-07-14 | $15.24 | $15.69 | $15.12 | $15.54 | $15.54 | 31,300 |
| 2020-07-13 | $15.57 | $15.58 | $15.02 | $15.08 | $15.08 | 12,100 |
| 2020-07-10 | $14.68 | $15.55 | $14.68 | $15.49 | $15.49 | 17,900 |
| 2020-07-09 | $14.98 | $15.08 | $14.03 | $14.41 | $14.41 | 24,700 |
| 2020-07-08 | $14.82 | $15.17 | $14.21 | $15.04 | $15.04 | 24,600 |
| 2020-07-07 | $15.28 | $15.37 | $14.67 | $14.73 | $14.73 | 22,000 |
| 2020-07-06 | $15.43 | $15.59 | $15.19 | $15.47 | $15.47 | 21,500 |
| 2020-07-02 | $15.33 | $15.33 | $15.05 | $15.12 | $15.12 | 4,700 |
| 2020-07-01 | $14.80 | $15.24 | $14.80 | $15.12 | $15.12 | 24,500 |
| 2020-06-30 | $14.89 | $15.17 | $14.75 | $14.77 | $14.77 | 29,300 |
| 2020-06-29 | $15.60 | $16.00 | $14.38 | $14.74 | $14.74 | 141,100 |
| 2020-06-26 | $14.75 | $15.00 | $14.37 | $14.97 | $14.97 | 93,240 |
| 2020-06-25 | $14.43 | $14.95 | $14.26 | $14.91 | $14.91 | 24,078 |
| 2020-06-24 | $15.04 | $15.04 | $14.43 | $14.50 | $14.50 | 40,523 |
| 2020-06-23 | $15.67 | $15.67 | $15.20 | $15.28 | $15.28 | 42,304 |
| 2020-06-22 | $14.36 | $15.44 | $14.36 | $15.42 | $15.42 | 38,180 |
| 2020-06-19 | $14.40 | $14.63 | $14.05 | $14.63 | $14.63 | 42,395 |
| 2020-06-18 | $14.59 | $14.59 | $14.12 | $14.34 | $14.34 | 11,147 |
| 2020-06-17 | $14.99 | $14.99 | $14.56 | $14.75 | $14.75 | 12,153 |
| 2020-06-16 | $15.66 | $15.77 | $14.87 | $15.27 | $15.27 | 21,319 |
| 2020-06-15 | $15.31 | $15.70 | $14.20 | $15.23 | $15.23 | 29,269 |
| 2020-06-12 | $15.84 | $15.84 | $15.18 | $15.74 | $15.74 | 43,659 |
| 2020-06-11 | $15.07 | $15.41 | $14.79 | $15.26 | $15.26 | 48,828 |
| 2020-06-10 | $15.21 | $15.69 | $15.21 | $15.60 | $15.60 | 46,333 |
| 2020-06-09 | $15.52 | $15.52 | $15.11 | $15.34 | $15.34 | 27,485 |
| 2020-06-08 | $16.02 | $16.02 | $15.19 | $15.84 | $15.84 | 65,446 |
| 2020-06-05 | $15.79 | $15.93 | $15.40 | $15.78 | $15.78 | 42,501 |
| 2020-06-04 | $14.43 | $15.49 | $14.39 | $15.49 | $15.49 | 94,800 |
| 2020-06-03 | $14.38 | $14.79 | $14.27 | $14.60 | $14.60 | 14,309 |
| 2020-06-02 | $14.28 | $14.47 | $14.00 | $14.03 | $14.03 | 7,355 |
| 2020-06-01 | $14.99 | $14.99 | $14.00 | $14.35 | $14.35 | 38,881 |
| 2020-05-29 | $14.12 | $14.99 | $14.12 | $14.99 | $14.99 | 31,891 |
| 2020-05-28 | $14.58 | $14.58 | $14.22 | $14.26 | $14.26 | 17,388 |
| 2020-05-27 | $14.76 | $14.85 | $14.00 | $14.28 | $14.28 | 17,111 |
| 2020-05-26 | $14.34 | $14.84 | $14.02 | $14.44 | $14.44 | 23,456 |
| 2020-05-22 | $13.73 | $14.07 | $13.64 | $13.79 | $13.79 | 15,185 |
| 2020-05-21 | $13.40 | $14.00 | $13.14 | $13.56 | $13.56 | 13,578 |
| 2020-05-20 | $13.12 | $13.54 | $12.82 | $13.54 | $13.54 | 13,580 |
| 2020-05-19 | $13.43 | $13.84 | $12.62 | $12.72 | $12.72 | 11,586 |
| 2020-05-18 | $12.78 | $13.66 | $12.78 | $13.66 | $13.66 | 22,083 |
| 2020-05-15 | $12.36 | $12.41 | $11.89 | $12.41 | $12.41 | 10,369 |
| 2020-05-14 | $12.49 | $12.49 | $11.87 | $12.31 | $12.31 | 30,402 |
| 2020-05-13 | $13.29 | $13.29 | $12.41 | $12.92 | $12.92 | 32,703 |
| 2020-05-12 | $14.17 | $14.18 | $13.40 | $13.43 | $13.43 | 17,315 |
| 2020-05-11 | $13.67 | $14.59 | $13.02 | $14.36 | $14.36 | 22,256 |
| 2020-05-08 | $14.07 | $14.30 | $13.86 | $13.86 | $13.86 | 14,628 |
| 2020-05-07 | $13.38 | $13.77 | $12.88 | $13.67 | $13.67 | 19,092 |
| 2020-05-06 | $12.35 | $13.42 | $12.35 | $13.06 | $13.06 | 25,594 |
| 2020-05-05 | $13.23 | $13.23 | $12.20 | $12.39 | $12.39 | 17,586 |
| 2020-05-04 | $13.03 | $13.03 | $12.66 | $12.78 | $12.78 | 15,809 |
| 2020-05-01 | $13.21 | $13.21 | $12.36 | $12.67 | $12.67 | 21,778 |
| 2020-04-30 | $13.23 | $14.18 | $13.22 | $13.51 | $13.51 | 23,660 |
| 2020-04-29 | $13.84 | $14.59 | $13.56 | $13.60 | $13.60 | 51,845 |
| 2020-04-28 | $12.43 | $13.61 | $12.34 | $13.41 | $13.41 | 31,595 |
| 2020-04-27 | $11.77 | $12.69 | $11.77 | $12.04 | $12.04 | 40,085 |
| 2020-04-24 | $11.74 | $11.96 | $11.74 | $11.77 | $11.77 | 27,672 |
| 2020-04-23 | $11.75 | $12.19 | $11.69 | $11.82 | $11.82 | 30,282 |
| 2020-04-22 | $12.09 | $12.35 | $11.75 | $11.83 | $11.83 | 21,551 |
| 2020-04-21 | $11.91 | $12.39 | $11.80 | $12.06 | $12.06 | 35,131 |
| 2020-04-20 | $11.91 | $12.80 | $11.91 | $12.22 | $12.22 | 33,773 |
| 2020-04-17 | $12.35 | $12.73 | $11.94 | $12.00 | $12.00 | 46,842 |
| 2020-04-16 | $12.34 | $12.34 | $11.95 | $12.08 | $12.08 | 42,349 |
| 2020-04-15 | $12.24 | $12.87 | $12.24 | $12.38 | $12.38 | 38,220 |
| 2020-04-14 | $12.44 | $13.28 | $12.25 | $12.84 | $12.84 | 31,044 |
| 2020-04-13 | $12.09 | $12.21 | $11.54 | $12.05 | $12.05 | 52,982 |
| 2020-04-09 | $12.16 | $12.71 | $11.50 | $12.22 | $12.22 | 56,933 |
| 2020-04-08 | $11.89 | $12.26 | $11.51 | $11.70 | $11.70 | 47,694 |
| 2020-04-07 | $12.10 | $12.73 | $11.51 | $11.66 | $11.66 | 40,057 |
| 2020-04-06 | $11.71 | $12.28 | $11.58 | $12.01 | $12.01 | 69,603 |
| 2020-04-03 | $11.23 | $12.35 | $10.95 | $11.23 | $11.23 | 65,276 |
| 2020-04-02 | $12.19 | $13.19 | $11.18 | $11.51 | $11.51 | 67,471 |
| 2020-04-01 | $13.50 | $13.61 | $11.94 | $11.99 | $11.99 | 57,334 |
| 2020-03-31 | $12.34 | $13.56 | $12.25 | $13.56 | $13.56 | 49,544 |
| 2020-03-30 | $12.87 | $12.87 | $12.10 | $12.55 | $12.55 | 29,396 |
| 2020-03-27 | $11.54 | $12.58 | $11.54 | $11.57 | $11.57 | 23,187 |
| 2020-03-26 | $11.16 | $11.94 | $11.16 | $11.94 | $11.94 | 53,350 |
| 2020-03-25 | $12.14 | $12.14 | $10.76 | $11.26 | $11.26 | 42,045 |
| 2020-03-24 | $11.79 | $13.50 | $11.79 | $12.25 | $12.25 | 62,515 |
| 2020-03-23 | $10.41 | $11.53 | $10.25 | $10.84 | $10.84 | 87,658 |
| 2020-03-20 | $11.04 | $11.36 | $10.15 | $10.33 | $10.33 | 179,579 |
| 2020-03-19 | $11.92 | $12.54 | $10.45 | $11.05 | $11.05 | 107,914 |
| 2020-03-18 | $13.01 | $14.00 | $12.03 | $12.22 | $12.22 | 51,237 |
| 2020-03-17 | $12.85 | $14.56 | $12.85 | $13.60 | $13.60 | 69,796 |
| 2020-03-16 | $13.11 | $14.19 | $12.64 | $13.75 | $13.75 | 43,657 |
| 2020-03-13 | $13.54 | $14.89 | $13.54 | $14.88 | $14.88 | 86,154 |
| 2020-03-12 | $13.05 | $13.97 | $13.00 | $13.00 | $13.00 | 33,976 |
| 2020-03-11 | $13.81 | $14.18 | $13.50 | $13.56 | $13.56 | 19,718 |
| 2020-03-10 | $13.96 | $14.33 | $13.01 | $14.00 | $14.00 | 33,525 |
| 2020-03-09 | $14.01 | $14.01 | $13.40 | $13.64 | $13.64 | 34,321 |
| 2020-03-06 | $13.72 | $14.50 | $13.72 | $14.40 | $14.40 | 98,468 |
| 2020-03-05 | $14.37 | $14.37 | $13.60 | $13.96 | $13.96 | 65,978 |
| 2020-03-04 | $14.41 | $14.58 | $14.26 | $14.57 | $14.57 | 49,740 |
| 2020-03-03 | $14.14 | $14.57 | $14.12 | $14.55 | $14.55 | 58,909 |
| 2020-03-02 | $14.26 | $14.26 | $14.08 | $14.26 | $14.26 | 5,656 |
| 2020-02-28 | $14.23 | $14.43 | $14.01 | $14.12 | $14.12 | 38,272 |
| 2020-02-27 | $14.40 | $14.50 | $14.20 | $14.25 | $14.25 | 88,817 |
| 2020-02-26 | $14.50 | $14.50 | $14.37 | $14.46 | $14.46 | 10,259 |
| 2020-02-25 | $14.70 | $14.70 | $14.41 | $14.48 | $14.48 | 40,014 |
| 2020-02-24 | $14.90 | $14.93 | $14.61 | $14.66 | $14.66 | 7,834 |
| 2020-02-21 | $14.99 | $15.01 | $14.86 | $14.86 | $14.86 | 10,106 |
| 2020-02-20 | $14.90 | $14.99 | $14.85 | $14.93 | $14.93 | 4,893 |
| 2020-02-19 | $15.27 | $15.27 | $14.90 | $14.90 | $14.90 | 40,012 |
| 2020-02-18 | $15.64 | $15.64 | $15.09 | $15.09 | $15.09 | 5,540 |
| 2020-02-14 | $15.20 | $15.26 | $15.14 | $15.20 | $15.20 | 8,836 |
| 2020-02-13 | $15.37 | $15.40 | $15.29 | $15.36 | $15.36 | 2,461 |
| 2020-02-12 | $15.40 | $15.51 | $15.25 | $15.25 | $15.25 | 2,898 |
| 2020-02-11 | $15.49 | $15.49 | $15.20 | $15.20 | $15.20 | 1,463 |
| 2020-02-10 | $15.29 | $15.55 | $15.22 | $15.26 | $15.26 | 3,987 |
| 2020-02-07 | $15.50 | $15.68 | $15.30 | $15.30 | $15.30 | 15,285 |
| 2020-02-06 | $15.52 | $15.64 | $15.50 | $15.50 | $15.50 | 7,538 |
| 2020-02-05 | $15.44 | $15.60 | $15.26 | $15.51 | $15.51 | 7,473 |
| 2020-02-04 | $15.55 | $15.55 | $15.27 | $15.30 | $15.30 | 6,231 |
| 2020-02-03 | $15.50 | $15.63 | $15.42 | $15.42 | $15.42 | 6,164 |
| 2020-01-31 | $15.60 | $15.60 | $15.35 | $15.35 | $15.35 | 5,761 |
| 2020-01-30 | $15.51 | $15.77 | $15.51 | $15.77 | $15.77 | 9,578 |
| 2020-01-29 | $15.50 | $15.59 | $15.50 | $15.59 | $15.59 | 1,937 |
| 2020-01-28 | $15.54 | $15.72 | $15.53 | $15.72 | $15.72 | 3,880 |
| 2020-01-27 | $15.61 | $15.80 | $15.58 | $15.58 | $15.58 | 8,230 |
| 2020-01-24 | $15.63 | $15.94 | $15.60 | $15.63 | $15.63 | 3,211 |
| 2020-01-23 | $15.62 | $16.05 | $15.56 | $15.56 | $15.56 | 5,385 |
| 2020-01-22 | $15.92 | $15.92 | $15.66 | $15.67 | $15.67 | 2,679 |
| 2020-01-21 | $15.88 | $15.99 | $15.73 | $15.90 | $15.90 | 6,054 |
| 2020-01-17 | $16.18 | $16.18 | $15.80 | $15.98 | $15.98 | 5,936 |
| 2020-01-16 | $15.63 | $16.11 | $15.63 | $16.02 | $16.02 | 8,854 |
| 2020-01-15 | $15.68 | $16.12 | $15.43 | $15.69 | $15.69 | 31,072 |
| 2020-01-14 | $16.03 | $16.11 | $15.43 | $15.57 | $15.57 | 20,630 |
| 2020-01-13 | $16.31 | $16.48 | $16.10 | $16.17 | $16.17 | 11,226 |
| 2020-01-10 | $16.29 | $16.38 | $16.04 | $16.04 | $16.04 | 7,818 |
| 2020-01-09 | $16.01 | $16.72 | $16.01 | $16.15 | $16.15 | 6,018 |
| 2020-01-08 | $16.18 | $16.18 | $16.05 | $16.11 | $16.11 | 13,340 |
| 2020-01-07 | $16.44 | $16.44 | $16.25 | $16.25 | $16.25 | 6,315 |
| 2020-01-06 | $16.59 | $16.86 | $16.26 | $16.27 | $16.27 | 9,940 |
| 2020-01-03 | $16.94 | $16.94 | $16.57 | $16.58 | $16.58 | 8,531 |
| 2020-01-02 | $16.86 | $17.29 | $16.86 | $16.93 | $16.93 | 2,595 |
| 2019-12-31 | $17.00 | $17.34 | $17.00 | $17.20 | $17.20 | 8,850 |
| 2019-12-30 | $17.00 | $17.00 | $16.74 | $16.80 | $16.80 | 4,209 |
| 2019-12-27 | $16.74 | $17.44 | $16.70 | $17.33 | $17.33 | 13,648 |
| 2019-12-26 | $16.45 | $16.75 | $16.45 | $16.74 | $16.74 | 5,061 |
| 2019-12-24 | $16.65 | $16.90 | $16.40 | $16.50 | $16.50 | 2,104 |
| 2019-12-23 | $17.04 | $17.04 | $16.50 | $16.52 | $16.52 | 4,868 |
| 2019-12-20 | $17.10 | $17.17 | $16.85 | $17.17 | $17.17 | 31,127 |
| 2019-12-19 | $17.43 | $17.43 | $17.03 | $17.03 | $17.03 | 6,725 |
| 2019-12-18 | $16.30 | $17.61 | $16.30 | $17.53 | $17.53 | 9,848 |
| 2019-12-17 | $16.93 | $17.25 | $16.67 | $17.00 | $17.00 | 7,955 |
| 2019-12-16 | $17.37 | $17.37 | $16.85 | $17.04 | $17.04 | 13,617 |
| 2019-12-13 | $17.31 | $17.34 | $16.92 | $16.92 | $16.92 | 7,815 |
| 2019-12-12 | $16.84 | $17.39 | $16.84 | $17.09 | $17.09 | 13,512 |
| 2019-12-11 | $16.77 | $17.17 | $16.74 | $17.17 | $17.17 | 13,140 |
| 2019-12-10 | $16.52 | $16.85 | $16.52 | $16.85 | $16.85 | 2,378 |
| 2019-12-09 | $16.41 | $16.61 | $16.26 | $16.55 | $16.55 | 5,470 |
| 2019-12-06 | $16.50 | $16.72 | $16.31 | $16.66 | $16.66 | 24,050 |
| 2019-12-05 | $16.37 | $16.69 | $16.28 | $16.35 | $16.35 | 3,036 |
| 2019-12-04 | $16.28 | $16.41 | $16.25 | $16.25 | $16.25 | 11,976 |
| 2019-12-03 | $16.26 | $16.33 | $16.25 | $16.25 | $16.25 | 3,450 |
| 2019-12-02 | $16.33 | $16.53 | $16.33 | $16.34 | $16.34 | 4,137 |
| 2019-11-29 | $16.36 | $16.74 | $16.36 | $16.74 | $16.74 | 2,221 |
| 2019-11-27 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 1,172 |
| 2019-11-26 | $16.69 | $16.69 | $16.38 | $16.63 | $16.63 | 5,839 |
| 2019-11-25 | $16.40 | $16.85 | $16.25 | $16.73 | $16.73 | 11,824 |
| 2019-11-22 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 923 |
| 2019-11-21 | $16.71 | $16.87 | $16.28 | $16.35 | $16.35 | 4,965 |
| 2019-11-20 | $16.52 | $17.13 | $16.52 | $16.54 | $16.54 | 16,222 |
| 2019-11-19 | $16.50 | $16.89 | $16.50 | $16.82 | $16.82 | 11,961 |
| 2019-11-18 | $16.99 | $16.99 | $16.60 | $16.60 | $16.60 | 8,848 |
| 2019-11-15 | $17.26 | $17.33 | $16.80 | $16.92 | $16.92 | 8,886 |
| 2019-11-14 | $17.18 | $17.20 | $17.00 | $17.20 | $17.20 | 5,485 |
| 2019-11-13 | $17.20 | $17.24 | $17.15 | $17.21 | $17.21 | 1,750 |
| 2019-11-12 | $17.25 | $17.25 | $17.17 | $17.24 | $17.24 | 9,533 |
| 2019-11-11 | $17.29 | $17.30 | $17.20 | $17.20 | $17.20 | 10,585 |
| 2019-11-08 | $17.36 | $17.45 | $17.20 | $17.30 | $17.30 | 14,980 |
| 2019-11-07 | $17.97 | $17.97 | $17.34 | $17.38 | $17.38 | 13,404 |
| 2019-11-06 | $17.86 | $18.03 | $17.86 | $17.90 | $17.90 | 2,848 |
| 2019-11-05 | $18.32 | $18.32 | $17.83 | $17.94 | $17.94 | 4,492 |
| 2019-11-04 | $17.79 | $18.20 | $17.70 | $18.20 | $18.20 | 12,345 |
| 2019-11-01 | $17.38 | $17.96 | $17.33 | $17.96 | $17.96 | 6,122 |
| 2019-10-31 | $17.35 | $17.51 | $17.20 | $17.50 | $17.50 | 4,722 |
| 2019-10-30 | $17.52 | $17.52 | $17.26 | $17.36 | $17.36 | 3,531 |
| 2019-10-29 | $17.51 | $17.72 | $17.28 | $17.32 | $17.32 | 3,844 |
| 2019-10-28 | $17.44 | $17.44 | $17.35 | $17.35 | $17.35 | 1,609 |
| 2019-10-25 | $17.42 | $17.52 | $17.39 | $17.39 | $17.39 | 2,486 |
| 2019-10-24 | $17.57 | $17.70 | $17.56 | $17.63 | $17.63 | 2,128 |
| 2019-10-23 | $17.71 | $17.74 | $17.56 | $17.56 | $17.56 | 2,805 |
| 2019-10-22 | $17.45 | $17.87 | $17.45 | $17.65 | $17.65 | 1,655 |
| 2019-10-21 | $17.75 | $17.89 | $17.66 | $17.87 | $17.87 | 7,588 |
| 2019-10-18 | $17.75 | $17.76 | $17.66 | $17.66 | $17.66 | 7,960 |
| 2019-10-17 | $17.70 | $17.89 | $17.50 | $17.88 | $17.88 | 7,227 |
| 2019-10-16 | $17.90 | $17.91 | $17.51 | $17.80 | $17.80 | 5,463 |
| 2019-10-15 | $17.70 | $17.94 | $17.62 | $17.80 | $17.80 | 11,561 |
| 2019-10-14 | $17.38 | $17.65 | $17.25 | $17.55 | $17.55 | 6,508 |
| 2019-10-11 | $17.41 | $17.74 | $17.41 | $17.58 | $17.58 | 7,212 |
| 2019-10-10 | $17.53 | $17.53 | $17.34 | $17.41 | $17.41 | 4,189 |
| 2019-10-09 | $17.38 | $17.55 | $17.20 | $17.55 | $17.55 | 14,358 |
| 2019-10-08 | $17.30 | $17.39 | $17.25 | $17.25 | $17.25 | 3,776 |
| 2019-10-07 | $17.30 | $17.41 | $17.28 | $17.32 | $17.32 | 12,808 |
| 2019-10-04 | $17.10 | $17.30 | $17.10 | $17.30 | $17.30 | 9,924 |
| 2019-10-03 | $17.00 | $17.16 | $16.98 | $17.10 | $17.10 | 1,072 |
| 2019-10-02 | $17.13 | $17.25 | $17.00 | $17.03 | $17.03 | 6,879 |
| 2019-10-01 | $17.16 | $17.30 | $17.16 | $17.18 | $17.18 | 3,506 |
| 2019-09-30 | $17.04 | $17.35 | $17.04 | $17.14 | $17.14 | 8,230 |
| 2019-09-27 | $17.20 | $17.38 | $17.04 | $17.04 | $17.04 | 4,198 |
| 2019-09-26 | $17.22 | $17.22 | $17.09 | $17.09 | $17.09 | 7,783 |
| 2019-09-25 | $17.06 | $17.25 | $16.99 | $17.06 | $17.06 | 4,001 |
| 2019-09-24 | $17.14 | $17.27 | $16.85 | $16.96 | $16.96 | 11,541 |
| 2019-09-23 | $16.71 | $17.15 | $16.71 | $17.09 | $17.09 | 8,902 |
| 2019-09-20 | $16.48 | $16.90 | $16.45 | $16.72 | $16.72 | 41,478 |
| 2019-09-19 | $16.93 | $16.98 | $16.53 | $16.53 | $16.53 | 10,340 |
| 2019-09-18 | $16.86 | $17.07 | $16.83 | $16.84 | $16.84 | 11,797 |
| 2019-09-17 | $17.00 | $17.08 | $16.71 | $16.77 | $16.77 | 10,944 |
| 2019-09-16 | $16.70 | $17.13 | $16.56 | $16.90 | $16.90 | 10,356 |
| 2019-09-13 | $17.14 | $17.15 | $16.85 | $16.85 | $16.85 | 11,322 |
| 2019-09-12 | $17.15 | $17.15 | $16.84 | $17.04 | $17.04 | 8,376 |
| 2019-09-11 | $17.03 | $17.18 | $16.85 | $17.10 | $17.10 | 15,753 |
| 2019-09-10 | $16.72 | $17.02 | $16.72 | $16.90 | $16.90 | 3,181 |
| 2019-09-09 | $16.77 | $16.93 | $16.55 | $16.83 | $16.83 | 3,743 |
| 2019-09-06 | $16.79 | $16.90 | $16.75 | $16.77 | $16.77 | 4,106 |
| 2019-09-05 | $17.02 | $17.02 | $16.58 | $16.95 | $16.95 | 4,154 |
| 2019-09-04 | $16.88 | $16.88 | $16.85 | $16.85 | $16.85 | 1,537 |
| 2019-09-03 | $16.81 | $16.98 | $16.59 | $16.75 | $16.75 | 4,693 |
| 2019-08-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1,601 |
| 2019-08-29 | $16.95 | $17.13 | $16.40 | $17.00 | $17.00 | 4,247 |
| 2019-08-28 | $17.70 | $17.70 | $16.76 | $16.89 | $16.89 | 4,583 |
| 2019-08-27 | $16.53 | $16.77 | $16.24 | $16.77 | $16.77 | 10,750 |
| 2019-08-26 | $16.70 | $16.70 | $16.43 | $16.59 | $16.59 | 3,908 |
| 2019-08-23 | $16.27 | $16.34 | $16.07 | $16.24 | $16.24 | 8,716 |
| 2019-08-22 | $16.61 | $16.61 | $16.41 | $16.41 | $16.41 | 3,343 |
| 2019-08-21 | $16.61 | $16.62 | $16.56 | $16.62 | $16.62 | 5,797 |
| 2019-08-20 | $16.51 | $16.79 | $16.51 | $16.79 | $16.79 | 1,581 |
| 2019-08-19 | $17.04 | $17.04 | $16.79 | $16.94 | $16.94 | 3,540 |
| 2019-08-16 | $16.52 | $16.86 | $16.52 | $16.78 | $16.78 | 4,734 |
| 2019-08-15 | $16.41 | $16.79 | $16.41 | $16.50 | $16.50 | 1,753 |
| 2019-08-14 | $16.63 | $16.63 | $16.35 | $16.51 | $16.51 | 7,605 |
| 2019-08-13 | $16.58 | $16.87 | $16.58 | $16.87 | $16.87 | 1,742 |
| 2019-08-12 | $16.80 | $16.80 | $16.50 | $16.54 | $16.54 | 6,283 |
| 2019-08-09 | $16.77 | $16.90 | $16.73 | $16.80 | $16.80 | 5,797 |
| 2019-08-08 | $16.89 | $17.17 | $16.77 | $16.77 | $16.77 | 8,163 |
| 2019-08-07 | $16.61 | $16.88 | $16.53 | $16.62 | $16.62 | 4,235 |
| 2019-08-06 | $16.68 | $16.68 | $16.52 | $16.52 | $16.52 | 2,778 |
| 2019-08-05 | $16.70 | $16.70 | $16.28 | $16.42 | $16.42 | 9,838 |
| 2019-08-02 | $16.85 | $17.24 | $16.76 | $16.90 | $16.90 | 8,439 |
| 2019-08-01 | $17.21 | $17.25 | $16.91 | $16.91 | $16.91 | 7,366 |
| 2019-07-31 | $17.21 | $17.48 | $16.81 | $16.81 | $16.81 | 15,946 |
| 2019-07-30 | $16.78 | $17.24 | $16.76 | $17.11 | $17.11 | 15,057 |
| 2019-07-29 | $16.61 | $17.18 | $16.61 | $16.74 | $16.74 | 9,135 |
| 2019-07-26 | $16.67 | $17.04 | $16.62 | $16.62 | $16.62 | 6,867 |
| 2019-07-25 | $16.51 | $16.99 | $16.51 | $16.61 | $16.61 | 3,837 |
| 2019-07-24 | $17.00 | $17.01 | $16.50 | $16.77 | $16.77 | 3,602 |
| 2019-07-23 | $16.74 | $17.10 | $16.46 | $16.46 | $16.46 | 8,336 |
| 2019-07-22 | $16.80 | $17.02 | $16.57 | $16.74 | $16.74 | 2,468 |
| 2019-07-19 | $16.76 | $16.99 | $16.66 | $16.66 | $16.66 | 16,670 |
| 2019-07-18 | $16.97 | $16.97 | $16.71 | $16.89 | $16.89 | 6,802 |
| 2019-07-17 | $17.05 | $17.05 | $16.55 | $16.64 | $16.64 | 10,264 |
| 2019-07-16 | $17.03 | $17.14 | $17.01 | $17.10 | $17.10 | 6,492 |
| 2019-07-15 | $17.19 | $17.21 | $16.98 | $17.03 | $17.03 | 4,101 |
| 2019-07-12 | $17.99 | $17.99 | $17.34 | $17.34 | $17.34 | 42,820 |
| 2019-07-11 | $17.99 | $18.00 | $17.76 | $17.99 | $17.99 | 5,135 |
| 2019-07-10 | $17.75 | $18.20 | $17.70 | $18.19 | $18.19 | 4,370 |
| 2019-07-09 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 717 |
| 2019-07-08 | $17.58 | $18.20 | $17.58 | $17.72 | $17.72 | 4,104 |
| 2019-07-05 | $18.08 | $18.21 | $17.81 | $17.93 | $17.93 | 7,405 |
| 2019-07-03 | $18.08 | $18.11 | $17.82 | $17.89 | $17.89 | 3,653 |
| 2019-07-02 | $17.42 | $18.11 | $17.42 | $18.00 | $18.00 | 2,182 |
| 2019-07-01 | $17.98 | $17.98 | $17.50 | $17.67 | $17.67 | 7,424 |
| 2019-06-28 | $18.17 | $18.35 | $17.61 | $17.61 | $17.61 | 62,406 |
| 2019-06-27 | $17.87 | $18.31 | $17.46 | $18.31 | $18.31 | 16,751 |
| 2019-06-26 | $18.05 | $18.05 | $17.63 | $17.79 | $17.79 | 4,520 |
| 2019-06-25 | $18.00 | $18.25 | $18.00 | $18.19 | $18.19 | 4,713 |
| 2019-06-24 | $17.42 | $17.87 | $17.21 | $17.86 | $17.86 | 7,669 |
| 2019-06-21 | $17.56 | $18.42 | $17.25 | $17.73 | $17.73 | 40,154 |
| 2019-06-20 | $18.01 | $18.19 | $17.61 | $17.73 | $17.73 | 13,126 |
| 2019-06-19 | $18.22 | $18.64 | $17.87 | $18.00 | $18.00 | 8,471 |
| 2019-06-18 | $18.77 | $18.77 | $18.40 | $18.54 | $18.54 | 3,494 |
| 2019-06-17 | $19.64 | $19.64 | $18.35 | $18.74 | $18.74 | 8,317 |
| 2019-06-14 | $18.33 | $18.70 | $18.16 | $18.70 | $18.70 | 8,249 |
| 2019-06-13 | $18.87 | $18.87 | $18.23 | $18.49 | $18.49 | 15,812 |
| 2019-06-12 | $17.75 | $18.70 | $17.75 | $18.55 | $18.55 | 12,534 |
| 2019-06-11 | $18.08 | $18.23 | $17.90 | $18.14 | $18.14 | 10,853 |
| 2019-06-10 | $17.79 | $18.35 | $17.72 | $18.00 | $18.00 | 10,601 |
| 2019-06-07 | $17.60 | $17.68 | $17.25 | $17.60 | $17.60 | 115,706 |
| 2019-06-06 | $17.16 | $17.39 | $17.11 | $17.39 | $17.39 | 3,251 |
| 2019-06-05 | $17.32 | $17.69 | $17.32 | $17.41 | $17.41 | 14,077 |
| 2019-06-04 | $17.07 | $17.39 | $17.07 | $17.29 | $17.29 | 8,603 |
| 2019-06-03 | $16.94 | $17.05 | $16.77 | $17.05 | $17.05 | 7,826 |
| 2019-05-31 | $17.16 | $17.16 | $16.93 | $16.94 | $16.94 | 10,848 |
| 2019-05-30 | $17.10 | $17.20 | $17.05 | $17.20 | $17.20 | 4,640 |
| 2019-05-29 | $17.05 | $17.26 | $16.90 | $17.09 | $17.09 | 5,793 |
| 2019-05-28 | $17.16 | $17.31 | $16.86 | $16.86 | $16.86 | 6,451 |
| 2019-05-24 | $17.08 | $17.48 | $17.03 | $17.17 | $17.17 | 4,649 |
| 2019-05-23 | $17.56 | $17.59 | $16.76 | $16.91 | $16.91 | 44,141 |
| 2019-05-22 | $17.38 | $17.84 | $17.38 | $17.69 | $17.69 | 6,233 |
| 2019-05-21 | $18.05 | $18.05 | $17.24 | $17.42 | $17.42 | 7,750 |
| 2019-05-20 | $17.60 | $18.19 | $17.21 | $18.00 | $18.00 | 3,061 |
| 2019-05-17 | $17.90 | $17.90 | $17.30 | $17.57 | $17.57 | 5,707 |
| 2019-05-16 | $18.28 | $18.28 | $17.52 | $17.95 | $17.95 | 8,432 |
| 2019-05-15 | $17.35 | $17.98 | $17.35 | $17.92 | $17.92 | 3,224 |
| 2019-05-14 | $17.07 | $18.24 | $17.07 | $17.46 | $17.46 | 11,384 |
| 2019-05-13 | $17.08 | $18.12 | $17.06 | $17.33 | $17.33 | 16,691 |
| 2019-05-10 | $16.98 | $17.18 | $16.79 | $17.16 | $17.16 | 25,444 |
| 2019-05-09 | $16.12 | $16.99 | $16.12 | $16.99 | $16.99 | 17,568 |
| 2019-05-08 | $16.13 | $16.20 | $16.06 | $16.06 | $16.06 | 23,886 |
| 2019-05-07 | $16.27 | $16.39 | $16.01 | $16.01 | $16.01 | 4,861 |
| 2019-05-06 | $16.25 | $16.40 | $16.11 | $16.28 | $16.28 | 8,171 |
| 2019-05-03 | $16.16 | $16.41 | $16.12 | $16.23 | $16.23 | 5,535 |
| 2019-05-02 | $16.21 | $16.30 | $16.01 | $16.08 | $16.08 | 41,692 |
| 2019-05-01 | $16.08 | $16.16 | $16.04 | $16.05 | $16.05 | 3,622 |
| 2019-04-30 | $16.01 | $16.16 | $16.01 | $16.03 | $16.03 | 9,221 |
| 2019-04-29 | $16.11 | $16.23 | $16.01 | $16.19 | $16.19 | 4,620 |
| 2019-04-26 | $16.10 | $16.18 | $16.10 | $16.18 | $16.18 | 2,030 |
| 2019-04-25 | $16.00 | $16.17 | $16.00 | $16.02 | $16.02 | 3,374 |
| 2019-04-24 | $16.13 | $16.17 | $16.01 | $16.01 | $16.01 | 2,971 |
| 2019-04-23 | $16.00 | $16.18 | $16.00 | $16.18 | $16.18 | 2,571 |
| 2019-04-22 | $16.09 | $16.10 | $16.02 | $16.02 | $16.02 | 1,349 |
| 2019-04-18 | $16.02 | $16.07 | $16.01 | $16.07 | $16.07 | 4,004 |
| 2019-04-17 | $16.00 | $16.22 | $16.00 | $16.04 | $16.04 | 4,697 |
| 2019-04-16 | $16.25 | $16.25 | $16.06 | $16.06 | $16.06 | 3,242 |
| 2019-04-15 | $16.00 | $16.20 | $16.00 | $16.01 | $16.01 | 21,000 |
| 2019-04-12 | $16.15 | $16.23 | $15.98 | $16.04 | $16.04 | 3,985 |
| 2019-04-11 | $16.14 | $16.26 | $16.03 | $16.03 | $16.03 | 2,731 |
| 2019-04-10 | $15.94 | $16.24 | $15.91 | $16.06 | $16.06 | 6,720 |
| 2019-04-09 | $16.26 | $16.26 | $16.01 | $16.01 | $16.01 | 3,201 |
| 2019-04-08 | $16.19 | $16.28 | $16.02 | $16.02 | $16.02 | 5,725 |
| 2019-04-05 | $16.15 | $16.30 | $16.05 | $16.23 | $16.23 | 22,278 |
| 2019-04-04 | $16.27 | $16.40 | $16.06 | $16.30 | $16.30 | 13,540 |
| 2019-04-03 | $16.46 | $16.46 | $16.06 | $16.20 | $16.20 | 17,742 |
| 2019-04-02 | $16.26 | $16.43 | $16.07 | $16.42 | $16.42 | 18,736 |
| 2019-04-01 | $16.00 | $16.41 | $15.97 | $16.19 | $16.19 | 19,722 |
| 2019-03-29 | $16.32 | $16.32 | $15.91 | $16.00 | $16.00 | 41,626 |
| 2019-03-28 | $16.25 | $16.25 | $16.03 | $16.25 | $16.25 | 5,178 |
| 2019-03-27 | $16.19 | $16.19 | $16.03 | $16.03 | $16.03 | 7,458 |
| 2019-03-26 | $16.55 | $16.55 | $16.29 | $16.29 | $16.29 | 1,897 |
| 2019-03-25 | $16.08 | $16.08 | $16.07 | $16.07 | $16.07 | 1,695 |
| 2019-03-22 | $16.02 | $16.02 | $15.76 | $15.76 | $15.76 | 8,697 |
| 2019-03-21 | $16.54 | $16.60 | $16.24 | $16.24 | $16.24 | 7,182 |
| 2019-03-20 | $16.24 | $16.50 | $16.24 | $16.33 | $16.33 | 8,860 |
| 2019-03-19 | $16.41 | $16.59 | $16.32 | $16.50 | $16.50 | 3,539 |
| 2019-03-18 | $16.35 | $16.64 | $16.01 | $16.64 | $16.64 | 9,778 |
| 2019-03-15 | $16.04 | $16.54 | $15.88 | $16.54 | $16.54 | 93,246 |
| 2019-03-14 | $15.47 | $16.73 | $15.47 | $16.09 | $16.09 | 12,184 |
| 2019-03-13 | $15.50 | $15.50 | $15.13 | $15.13 | $15.13 | 9,677 |
| 2019-03-12 | $15.35 | $15.70 | $15.27 | $15.48 | $15.48 | 9,620 |
| 2019-03-11 | $15.07 | $15.51 | $15.00 | $15.30 | $15.30 | 18,661 |
| 2019-03-08 | $15.14 | $15.19 | $15.02 | $15.03 | $15.03 | 18,725 |
| 2019-03-07 | $15.17 | $15.21 | $15.12 | $15.12 | $15.12 | 5,242 |
| 2019-03-06 | $15.15 | $15.20 | $15.01 | $15.02 | $15.02 | 4,698 |
| 2019-03-05 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 968 |
| 2019-03-04 | $15.02 | $15.25 | $15.02 | $15.11 | $15.11 | 2,360 |
| 2019-03-01 | $15.23 | $15.24 | $15.05 | $15.21 | $15.21 | 1,313 |
| 2019-02-28 | $15.09 | $15.10 | $15.09 | $15.09 | $15.09 | 4,358 |
| 2019-02-27 | $15.16 | $15.16 | $15.01 | $15.11 | $15.11 | 1,388 |
| 2019-02-26 | $15.14 | $15.17 | $15.05 | $15.05 | $15.05 | 2,735 |
| 2019-02-25 | $15.40 | $15.40 | $15.04 | $15.04 | $15.04 | 5,757 |
| 2019-02-22 | $15.40 | $15.45 | $15.40 | $15.40 | $15.40 | 3,593 |
| 2019-02-21 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1,815 |
| 2019-02-20 | $15.48 | $15.48 | $15.20 | $15.20 | $15.20 | 5,660 |
| 2019-02-19 | $15.25 | $15.30 | $15.00 | $15.26 | $15.26 | 8,557 |
| 2019-02-15 | $15.08 | $15.80 | $15.00 | $15.00 | $15.00 | 6,497 |
| 2019-02-14 | $15.39 | $15.40 | $15.00 | $15.00 | $15.00 | 7,878 |
| 2019-02-13 | $15.08 | $15.14 | $14.97 | $15.14 | $15.14 | 1,439 |
| 2019-02-12 | $14.76 | $15.13 | $14.76 | $15.13 | $15.13 | 5,310 |
| 2019-02-11 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 1,645 |
| 2019-02-08 | $14.90 | $14.95 | $14.81 | $14.85 | $14.85 | 2,309 |
| 2019-02-07 | $14.91 | $14.98 | $14.83 | $14.83 | $14.83 | 4,898 |
| 2019-02-06 | $15.01 | $15.01 | $14.83 | $14.91 | $14.91 | 1,332 |
| 2019-02-05 | $14.85 | $15.07 | $14.80 | $14.96 | $14.96 | 10,963 |
| 2019-02-04 | $14.79 | $14.91 | $14.79 | $14.90 | $14.90 | 2,174 |
| 2019-02-01 | $15.01 | $15.14 | $14.85 | $14.85 | $14.85 | 3,097 |
| 2019-01-31 | $15.04 | $15.14 | $15.00 | $15.00 | $15.00 | 9,485 |
| 2019-01-30 | $15.05 | $15.12 | $15.03 | $15.12 | $15.12 | 8,127 |
| 2019-01-29 | $15.00 | $15.17 | $15.00 | $15.00 | $15.00 | 4,909 |
| 2019-01-28 | $15.06 | $15.16 | $15.00 | $15.00 | $15.00 | 6,199 |
| 2019-01-25 | $15.42 | $15.43 | $15.09 | $15.25 | $15.25 | 5,700 |
| 2019-01-24 | $15.25 | $15.25 | $15.18 | $15.23 | $15.23 | 5,413 |
| 2019-01-23 | $15.33 | $15.45 | $15.19 | $15.19 | $15.19 | 4,170 |
| 2019-01-22 | $15.53 | $15.61 | $15.16 | $15.17 | $15.17 | 10,378 |
| 2019-01-18 | $15.40 | $15.64 | $15.40 | $15.49 | $15.49 | 4,895 |
| 2019-01-17 | $15.42 | $15.68 | $15.41 | $15.41 | $15.41 | 5,164 |
| 2019-01-16 | $15.78 | $15.78 | $15.46 | $15.46 | $15.46 | 11,580 |
| 2019-01-15 | $15.79 | $15.92 | $15.50 | $15.70 | $15.70 | 13,234 |
| 2019-01-14 | $15.63 | $15.84 | $15.45 | $15.80 | $15.80 | 5,056 |
| 2019-01-11 | $15.83 | $15.83 | $15.36 | $15.60 | $15.60 | 5,549 |
| 2019-01-10 | $15.77 | $16.00 | $15.67 | $15.94 | $15.94 | 7,758 |
| 2019-01-09 | $16.00 | $16.00 | $15.63 | $15.88 | $15.88 | 7,251 |
| 2019-01-08 | $15.94 | $15.96 | $15.81 | $15.81 | $15.81 | 2,620 |
| 2019-01-07 | $16.00 | $16.00 | $15.63 | $15.75 | $15.75 | 5,782 |
| 2019-01-04 | $16.07 | $16.18 | $15.88 | $16.00 | $16.00 | 12,070 |
| 2019-01-03 | $15.72 | $15.98 | $15.45 | $15.98 | $15.98 | 13,799 |
| 2019-01-02 | $15.66 | $15.77 | $15.40 | $15.70 | $15.70 | 64,388 |
| 2018-12-31 | $15.81 | $16.00 | $15.58 | $15.73 | $15.73 | 14,549 |
| 2018-12-28 | $15.81 | $16.33 | $15.61 | $16.20 | $16.20 | 10,056 |
| 2018-12-27 | $15.18 | $16.18 | $14.97 | $15.87 | $15.87 | 10,340 |
| 2018-12-26 | $15.00 | $15.45 | $15.00 | $15.28 | $15.28 | 15,501 |
| 2018-12-24 | $15.17 | $15.40 | $15.14 | $15.14 | $15.14 | 2,232 |
| 2018-12-21 | $15.24 | $15.71 | $14.83 | $15.12 | $15.12 | 37,013 |
| 2018-12-20 | $15.62 | $15.68 | $15.01 | $15.29 | $15.29 | 12,575 |
| 2018-12-19 | $15.59 | $15.90 | $15.10 | $15.64 | $15.64 | 18,498 |
| 2018-12-18 | $15.47 | $15.64 | $15.02 | $15.45 | $15.45 | 11,034 |
| 2018-12-17 | $15.99 | $15.99 | $14.37 | $15.45 | $15.45 | 41,609 |
| 2018-12-14 | $15.94 | $16.11 | $15.73 | $15.95 | $15.95 | 17,770 |
| 2018-12-13 | $15.82 | $15.98 | $15.26 | $15.91 | $15.91 | 10,026 |
| 2018-12-12 | $15.90 | $16.00 | $15.63 | $15.87 | $15.87 | 21,028 |
| 2018-12-11 | $15.91 | $16.00 | $15.69 | $15.88 | $15.88 | 16,103 |
| 2018-12-10 | $15.92 | $15.92 | $15.56 | $15.79 | $15.79 | 6,075 |
| 2018-12-07 | $15.91 | $16.18 | $15.66 | $15.85 | $15.85 | 12,776 |
| 2018-12-06 | $15.42 | $16.05 | $15.42 | $15.74 | $15.74 | 19,329 |
| 2018-12-04 | $15.96 | $16.08 | $15.52 | $15.52 | $15.52 | 13,649 |
| 2018-12-03 | $15.89 | $16.08 | $15.81 | $16.08 | $16.08 | 8,422 |
| 2018-11-30 | $16.06 | $16.11 | $15.81 | $15.83 | $15.83 | 11,681 |
| 2018-11-29 | $15.78 | $16.15 | $15.78 | $15.93 | $15.93 | 12,873 |
| 2018-11-28 | $15.76 | $16.04 | $15.66 | $15.89 | $15.89 | 169,282 |
| 2018-11-27 | $15.55 | $15.64 | $15.49 | $15.52 | $15.52 | 156,382 |
| 2018-11-26 | $15.87 | $16.09 | $15.70 | $15.77 | $15.77 | 9,489 |
| 2018-11-23 | $15.70 | $15.84 | $15.60 | $15.80 | $15.80 | 14,056 |
| 2018-11-21 | $15.49 | $15.70 | $15.49 | $15.66 | $15.66 | 21,601 |
| 2018-11-20 | $15.47 | $15.68 | $15.25 | $15.31 | $15.31 | 8,458 |
| 2018-11-19 | $15.63 | $15.65 | $15.36 | $15.48 | $15.48 | 8,243 |
| 2018-11-16 | $15.40 | $15.71 | $15.40 | $15.56 | $15.56 | 15,360 |
| 2018-11-15 | $15.55 | $15.95 | $15.38 | $15.40 | $15.40 | 16,693 |
| 2018-11-14 | $15.50 | $16.02 | $15.47 | $15.59 | $15.59 | 79,046 |
| 2018-11-13 | $15.29 | $15.75 | $15.25 | $15.33 | $15.33 | 11,248 |
| 2018-11-12 | $15.30 | $15.49 | $15.30 | $15.35 | $15.35 | 19,049 |
| 2018-11-09 | $15.28 | $15.70 | $15.28 | $15.35 | $15.35 | 21,404 |
| 2018-11-08 | $15.25 | $15.69 | $15.25 | $15.41 | $15.41 | 20,203 |
| 2018-11-07 | $15.25 | $15.43 | $15.25 | $15.38 | $15.38 | 20,301 |
| 2018-11-06 | $15.73 | $15.73 | $15.25 | $15.25 | $15.25 | 29,423 |
| 2018-11-05 | $15.59 | $15.66 | $15.35 | $15.35 | $15.35 | 7,562 |
| 2018-11-02 | $15.71 | $15.75 | $15.60 | $15.60 | $15.60 | 8,798 |
| 2018-11-01 | $15.58 | $15.76 | $15.58 | $15.74 | $15.74 | 8,096 |
| 2018-10-31 | $15.68 | $15.69 | $15.55 | $15.64 | $15.64 | 8,056 |
| 2018-10-30 | $15.23 | $15.47 | $15.20 | $15.44 | $15.44 | 18,775 |
| 2018-10-29 | $15.45 | $15.54 | $15.35 | $15.37 | $15.37 | 12,712 |
| 2018-10-26 | $15.20 | $16.14 | $15.13 | $15.49 | $15.49 | 13,257 |
| 2018-10-25 | $15.10 | $15.85 | $15.10 | $15.70 | $15.70 | 24,300 |
| 2018-10-24 | $16.18 | $16.18 | $16.00 | $16.05 | $16.05 | 21,177 |
| 2018-10-23 | $16.27 | $16.32 | $16.16 | $16.18 | $16.18 | 10,614 |
| 2018-10-22 | $16.38 | $16.40 | $16.01 | $16.27 | $16.27 | 34,185 |
| 2018-10-19 | $16.33 | $16.61 | $16.33 | $16.39 | $16.39 | 25,975 |
| 2018-10-18 | $16.76 | $16.76 | $16.40 | $16.43 | $16.43 | 20,821 |
| 2018-10-17 | $16.76 | $16.86 | $16.75 | $16.76 | $16.76 | 3,862 |
| 2018-10-16 | $16.75 | $16.89 | $16.75 | $16.82 | $16.82 | 4,769 |
| 2018-10-15 | $16.86 | $16.94 | $16.76 | $16.86 | $16.86 | 5,037 |
| 2018-10-12 | $16.86 | $16.98 | $16.70 | $16.86 | $16.86 | 20,646 |
| 2018-10-11 | $16.86 | $16.86 | $16.74 | $16.75 | $16.75 | 6,481 |
| 2018-10-10 | $17.17 | $17.22 | $16.86 | $16.86 | $16.86 | 6,914 |
| 2018-10-09 | $17.24 | $17.24 | $17.09 | $17.09 | $17.09 | 16,953 |
| 2018-10-08 | $17.08 | $17.22 | $17.04 | $17.21 | $17.21 | 10,734 |
| 2018-10-05 | $16.90 | $17.02 | $16.90 | $16.90 | $16.90 | 3,296 |
| 2018-10-04 | $16.98 | $17.15 | $16.89 | $16.90 | $16.90 | 13,141 |
| 2018-10-03 | $17.10 | $17.10 | $16.94 | $17.04 | $17.04 | 3,616 |
| 2018-10-02 | $16.85 | $17.19 | $16.85 | $17.13 | $17.13 | 13,539 |
| 2018-10-01 | $16.85 | $16.90 | $16.84 | $16.87 | $16.87 | 6,583 |
| 2018-09-28 | $16.75 | $16.97 | $16.75 | $16.87 | $16.87 | 7,387 |
| 2018-09-27 | $16.93 | $16.97 | $16.80 | $16.80 | $16.80 | 3,372 |
| 2018-09-26 | $16.86 | $16.90 | $16.80 | $16.90 | $16.90 | 4,440 |
| 2018-09-25 | $16.81 | $16.87 | $16.75 | $16.77 | $16.77 | 4,735 |
| 2018-09-24 | $16.94 | $17.10 | $16.75 | $16.81 | $16.81 | 5,695 |
| 2018-09-21 | $16.77 | $17.11 | $16.75 | $17.11 | $17.11 | 59,145 |
| 2018-09-20 | $16.82 | $16.84 | $16.79 | $16.83 | $16.83 | 2,287 |
| 2018-09-19 | $16.75 | $16.87 | $16.65 | $16.75 | $16.75 | 7,444 |
| 2018-09-18 | $16.85 | $16.85 | $16.76 | $16.76 | $16.76 | 3,632 |
| 2018-09-17 | $16.85 | $16.88 | $16.75 | $16.76 | $16.76 | 3,691 |
| 2018-09-14 | $16.89 | $16.89 | $16.75 | $16.75 | $16.75 | 5,241 |
| 2018-09-13 | $16.84 | $16.90 | $16.75 | $16.75 | $16.75 | 7,075 |
| 2018-09-12 | $16.75 | $16.86 | $16.75 | $16.84 | $16.84 | 9,027 |
| 2018-09-11 | $16.71 | $16.85 | $16.65 | $16.75 | $16.75 | 5,405 |
| 2018-09-10 | $16.84 | $16.88 | $16.84 | $16.88 | $16.88 | 2,532 |
| 2018-09-07 | $16.92 | $16.92 | $16.85 | $16.85 | $16.85 | 5,891 |
| 2018-09-06 | $16.82 | $16.99 | $16.82 | $16.95 | $16.95 | 2,888 |
| 2018-09-05 | $16.81 | $16.85 | $16.80 | $16.80 | $16.80 | 1,962 |
| 2018-09-04 | $16.81 | $16.88 | $16.78 | $16.82 | $16.82 | 9,659 |
| 2018-08-31 | $16.86 | $17.00 | $16.79 | $16.88 | $16.88 | 2,698 |
| 2018-08-30 | $16.86 | $16.86 | $16.80 | $16.80 | $16.80 | 3,731 |
| 2018-08-29 | $16.72 | $16.85 | $16.72 | $16.78 | $16.78 | 2,240 |
| 2018-08-28 | $16.82 | $16.82 | $16.71 | $16.71 | $16.71 | 21,493 |
| 2018-08-27 | $16.81 | $16.81 | $16.75 | $16.75 | $16.75 | 6,319 |
| 2018-08-24 | $16.84 | $16.87 | $16.71 | $16.82 | $16.82 | 6,484 |
| 2018-08-23 | $16.83 | $16.84 | $16.71 | $16.84 | $16.84 | 2,326 |
| 2018-08-22 | $16.71 | $16.85 | $16.71 | $16.82 | $16.82 | 6,326 |
| 2018-08-21 | $16.60 | $16.85 | $16.60 | $16.70 | $16.70 | 6,939 |
| 2018-08-20 | $16.67 | $16.70 | $16.57 | $16.63 | $16.63 | 4,880 |
| 2018-08-17 | $16.45 | $16.70 | $16.45 | $16.62 | $16.62 | 5,973 |
| 2018-08-16 | $16.49 | $16.50 | $16.45 | $16.50 | $16.50 | 3,436 |
| 2018-08-15 | $16.41 | $16.61 | $16.41 | $16.45 | $16.45 | 2,847 |
| 2018-08-14 | $16.65 | $16.74 | $16.50 | $16.72 | $16.72 | 4,258 |
| 2018-08-13 | $16.65 | $16.87 | $16.65 | $16.79 | $16.79 | 3,927 |
| 2018-08-10 | $16.66 | $16.67 | $16.66 | $16.67 | $16.67 | 881 |
| 2018-08-09 | $16.77 | $16.79 | $16.53 | $16.77 | $16.77 | 4,208 |
| 2018-08-08 | $16.84 | $16.84 | $16.46 | $16.64 | $16.64 | 3,428 |
| 2018-08-07 | $16.66 | $16.88 | $16.66 | $16.72 | $16.72 | 5,100 |
| 2018-08-06 | $16.79 | $16.87 | $16.59 | $16.87 | $16.87 | 6,642 |
| 2018-08-03 | $16.71 | $16.71 | $16.53 | $16.53 | $16.53 | 4,564 |
| 2018-08-02 | $16.68 | $16.70 | $16.68 | $16.70 | $16.70 | 4,177 |
| 2018-08-01 | $16.62 | $16.70 | $16.40 | $16.67 | $16.67 | 20,770 |
| 2018-07-31 | $16.60 | $16.75 | $16.60 | $16.72 | $16.72 | 8,856 |
| 2018-07-30 | $16.55 | $16.71 | $16.55 | $16.60 | $16.60 | 9,663 |
| 2018-07-27 | $16.79 | $16.79 | $16.57 | $16.57 | $16.57 | 3,492 |
| 2018-07-26 | $16.54 | $16.89 | $16.45 | $16.82 | $16.82 | 8,413 |
| 2018-07-25 | $16.51 | $16.54 | $16.44 | $16.53 | $16.53 | 2,840 |
| 2018-07-24 | $16.56 | $16.56 | $16.44 | $16.50 | $16.50 | 16,698 |
| 2018-07-23 | $16.46 | $16.60 | $16.39 | $16.55 | $16.55 | 8,425 |
| 2018-07-20 | $16.42 | $16.62 | $16.42 | $16.51 | $16.51 | 10,599 |
| 2018-07-19 | $16.48 | $16.50 | $16.38 | $16.48 | $16.48 | 19,102 |
| 2018-07-18 | $16.47 | $16.50 | $16.40 | $16.45 | $16.45 | 9,304 |
| 2018-07-17 | $16.51 | $16.51 | $16.45 | $16.48 | $16.48 | 4,581 |
| 2018-07-16 | $16.38 | $16.50 | $16.38 | $16.50 | $16.50 | 11,239 |
| 2018-07-13 | $16.62 | $16.77 | $16.45 | $16.47 | $16.47 | 7,706 |
| 2018-07-12 | $16.45 | $16.47 | $16.38 | $16.45 | $16.45 | 4,817 |
| 2018-07-11 | $16.45 | $16.49 | $16.40 | $16.42 | $16.42 | 6,199 |
| 2018-07-10 | $16.72 | $16.72 | $16.30 | $16.43 | $16.43 | 6,062 |
| 2018-07-09 | $16.73 | $16.76 | $16.40 | $16.48 | $16.48 | 20,577 |
| 2018-07-06 | $16.68 | $17.00 | $16.67 | $16.90 | $16.90 | 7,177 |
| 2018-07-05 | $17.00 | $17.05 | $16.97 | $16.97 | $16.97 | 8,804 |
| 2018-07-03 | $17.04 | $17.05 | $16.98 | $17.00 | $17.00 | 6,388 |
| 2018-07-02 | $16.95 | $17.05 | $16.95 | $17.03 | $17.03 | 19,660 |
| 2018-06-29 | $16.78 | $16.99 | $16.73 | $16.95 | $16.95 | 16,695 |
| 2018-06-28 | $16.86 | $16.86 | $16.75 | $16.81 | $16.81 | 9,895 |
| 2018-06-27 | $16.85 | $16.85 | $16.75 | $16.76 | $16.76 | 8,760 |
| 2018-06-26 | $16.86 | $16.86 | $16.79 | $16.81 | $16.81 | 9,021 |
| 2018-06-25 | $16.80 | $16.85 | $16.76 | $16.83 | $16.83 | 28,475 |
| 2018-06-22 | $16.72 | $16.84 | $16.72 | $16.82 | $16.82 | 78,375 |
| 2018-06-21 | $16.73 | $16.80 | $16.73 | $16.78 | $16.78 | 7,395 |
| 2018-06-20 | $16.74 | $16.84 | $16.74 | $16.81 | $16.81 | 10,301 |
| 2018-06-19 | $16.62 | $16.80 | $16.62 | $16.78 | $16.78 | 14,759 |
| 2018-06-18 | $16.73 | $16.73 | $16.42 | $16.71 | $16.71 | 11,755 |
| 2018-06-15 | $16.48 | $16.88 | $16.48 | $16.88 | $16.88 | 52,691 |
| 2018-06-14 | $16.53 | $16.56 | $16.42 | $16.56 | $16.56 | 8,960 |
| 2018-06-13 | $16.62 | $16.71 | $16.54 | $16.56 | $16.56 | 15,228 |
| 2018-06-12 | $16.69 | $16.69 | $16.40 | $16.54 | $16.54 | 70,089 |
| 2018-06-11 | $16.70 | $16.76 | $16.50 | $16.53 | $16.53 | 41,348 |
| 2018-06-08 | $16.77 | $16.79 | $16.68 | $16.74 | $16.74 | 15,668 |
| 2018-06-07 | $16.56 | $16.99 | $16.55 | $16.87 | $16.87 | 23,109 |
| 2018-06-06 | $16.59 | $16.60 | $16.48 | $16.57 | $16.57 | 17,296 |
| 2018-06-05 | $16.49 | $16.58 | $16.45 | $16.58 | $16.58 | 254,751 |
| 2018-06-04 | $16.57 | $16.57 | $16.44 | $16.49 | $16.49 | 32,042 |
| 2018-06-01 | $16.37 | $16.51 | $16.35 | $16.47 | $16.47 | 122,952 |
| 2018-05-31 | $16.49 | $16.49 | $16.27 | $16.34 | $16.34 | 8,471 |
| 2018-05-30 | $16.49 | $16.50 | $16.45 | $16.45 | $16.45 | 24,820 |
| 2018-05-29 | $16.44 | $16.51 | $16.36 | $16.43 | $16.43 | 8,246 |
| 2018-05-25 | $16.50 | $16.50 | $16.39 | $16.44 | $16.44 | 7,229 |
| 2018-05-24 | $16.42 | $16.55 | $16.33 | $16.45 | $16.45 | 20,176 |
| 2018-05-23 | $16.31 | $16.47 | $16.31 | $16.46 | $16.46 | 3,158 |
| 2018-05-22 | $16.41 | $16.41 | $16.25 | $16.25 | $16.25 | 5,575 |
| 2018-05-21 | $16.40 | $16.44 | $16.37 | $16.37 | $16.37 | 21,219 |
| 2018-05-18 | $16.45 | $16.50 | $16.39 | $16.39 | $16.39 | 9,248 |
| 2018-05-17 | $16.45 | $16.45 | $16.40 | $16.42 | $16.42 | 9,306 |
| 2018-05-16 | $16.43 | $16.45 | $16.34 | $16.44 | $16.44 | 26,475 |
| 2018-05-15 | $16.36 | $16.37 | $16.28 | $16.35 | $16.35 | 9,997 |
| 2018-05-14 | $16.44 | $16.44 | $16.35 | $16.36 | $16.36 | 4,167 |
| 2018-05-11 | $16.50 | $16.50 | $16.42 | $16.44 | $16.44 | 9,107 |
| 2018-05-10 | $16.10 | $16.50 | $16.10 | $16.43 | $16.43 | 14,372 |
| 2018-05-09 | $16.50 | $16.50 | $16.42 | $16.46 | $16.46 | 12,740 |
| 2018-05-08 | $16.37 | $16.50 | $16.32 | $16.37 | $16.37 | 5,729 |
| 2018-05-07 | $16.11 | $16.50 | $16.11 | $16.31 | $16.31 | 11,606 |
| 2018-05-04 | $16.17 | $16.54 | $16.17 | $16.49 | $16.49 | 14,409 |
| 2018-05-03 | $16.21 | $16.32 | $16.15 | $16.30 | $16.30 | 3,493 |
| 2018-05-02 | $16.40 | $16.40 | $16.33 | $16.33 | $16.33 | 4,307 |
| 2018-05-01 | $16.23 | $16.40 | $16.23 | $16.39 | $16.39 | 4,853 |
| 2018-04-30 | $16.40 | $16.40 | $16.35 | $16.35 | $16.35 | 4,831 |
| 2018-04-27 | $16.39 | $16.40 | $16.37 | $16.37 | $16.37 | 2,907 |
| 2018-04-26 | $16.34 | $16.40 | $16.34 | $16.37 | $16.37 | 6,994 |
| 2018-04-25 | $16.40 | $16.40 | $16.35 | $16.35 | $16.35 | 6,134 |
| 2018-04-24 | $16.42 | $16.42 | $16.35 | $16.40 | $16.40 | 8,622 |
| 2018-04-23 | $16.42 | $16.42 | $16.25 | $16.42 | $16.42 | 102,884 |
| 2018-04-20 | $16.31 | $16.41 | $16.31 | $16.41 | $16.41 | 6,445 |
| 2018-04-19 | $16.44 | $16.45 | $16.36 | $16.37 | $16.37 | 8,324 |
| 2018-04-18 | $16.38 | $16.45 | $16.38 | $16.43 | $16.43 | 9,476 |
| 2018-04-17 | $16.44 | $16.45 | $16.37 | $16.42 | $16.42 | 9,636 |
| 2018-04-16 | $16.38 | $16.48 | $16.38 | $16.42 | $16.42 | 11,163 |
| 2018-04-13 | $16.37 | $16.40 | $16.24 | $16.40 | $16.40 | 2,982 |
| 2018-04-12 | $16.39 | $16.39 | $16.28 | $16.28 | $16.28 | 5,615 |
| 2018-04-11 | $16.38 | $16.39 | $16.26 | $16.34 | $16.34 | 4,037 |
| 2018-04-10 | $16.40 | $16.40 | $16.33 | $16.38 | $16.38 | 5,441 |
| 2018-04-09 | $16.41 | $16.47 | $16.26 | $16.30 | $16.30 | 2,845 |
| 2018-04-06 | $16.38 | $16.49 | $16.25 | $16.27 | $16.27 | 10,364 |
| 2018-04-05 | $16.71 | $16.71 | $16.40 | $16.44 | $16.44 | 8,402 |
| 2018-04-04 | $16.44 | $16.58 | $16.44 | $16.49 | $16.49 | 8,135 |
| 2018-04-03 | $16.44 | $16.61 | $16.35 | $16.35 | $16.35 | 9,909 |
| 2018-04-02 | $16.60 | $16.61 | $16.40 | $16.48 | $16.48 | 15,923 |
| 2018-03-29 | $16.75 | $16.75 | $16.54 | $16.70 | $16.70 | 11,263 |
| 2018-03-28 | $16.50 | $16.78 | $16.50 | $16.77 | $16.77 | 9,067 |
| 2018-03-27 | $16.80 | $16.80 | $16.51 | $16.51 | $16.51 | 7,075 |
| 2018-03-26 | $16.78 | $16.78 | $16.52 | $16.65 | $16.65 | 15,797 |
| 2018-03-23 | $16.63 | $16.95 | $16.50 | $16.52 | $16.52 | 19,487 |
| 2018-03-22 | $17.19 | $17.19 | $16.75 | $16.75 | $16.75 | 10,339 |
| 2018-03-21 | $16.92 | $17.19 | $16.92 | $17.08 | $17.08 | 3,940 |
| 2018-03-20 | $17.03 | $17.03 | $16.86 | $16.87 | $16.87 | 4,512 |
| 2018-03-19 | $17.05 | $17.20 | $16.95 | $17.01 | $17.01 | 10,758 |
| 2018-03-16 | $17.08 | $17.25 | $17.08 | $17.24 | $17.24 | 32,175 |
| 2018-03-15 | $17.35 | $17.35 | $17.05 | $17.14 | $17.14 | 10,646 |
| 2018-03-14 | $17.09 | $17.43 | $17.09 | $17.34 | $17.34 | 7,056 |
| 2018-03-13 | $17.42 | $17.49 | $17.36 | $17.42 | $17.42 | 3,981 |
| 2018-03-12 | $17.51 | $17.52 | $17.43 | $17.45 | $17.45 | 10,116 |
| 2018-03-09 | $17.88 | $17.88 | $17.26 | $17.57 | $17.57 | 55,809 |
| 2018-03-08 | $17.27 | $17.90 | $17.23 | $17.74 | $17.74 | 50,284 |
| 2018-03-07 | $16.95 | $17.23 | $16.95 | $16.95 | $16.95 | 9,093 |
| 2018-03-06 | $17.25 | $17.25 | $16.88 | $16.99 | $16.99 | 5,346 |
| 2018-03-05 | $16.22 | $16.45 | $16.22 | $16.43 | $16.43 | 5,775 |
| 2018-03-02 | $16.36 | $16.44 | $16.18 | $16.44 | $16.44 | 3,512 |
| 2018-03-01 | $16.13 | $16.37 | $16.07 | $16.25 | $16.25 | 2,600 |
| 2018-02-28 | $16.53 | $16.62 | $16.11 | $16.11 | $16.11 | 9,246 |
| 2018-02-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 1,606 |
| 2018-02-26 | $16.42 | $16.85 | $16.42 | $16.68 | $16.68 | 14,769 |
| 2018-02-23 | $16.29 | $16.57 | $16.20 | $16.48 | $16.48 | 32,338 |
| 2018-02-22 | $16.15 | $16.18 | $16.14 | $16.16 | $16.16 | 3,885 |
| 2018-02-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,341 |
| 2018-02-20 | $16.16 | $16.29 | $16.06 | $16.06 | $16.06 | 5,908 |
| 2018-02-16 | $16.01 | $16.29 | $16.01 | $16.27 | $16.27 | 4,098 |
| 2018-02-15 | $16.26 | $16.30 | $16.07 | $16.07 | $16.07 | 3,052 |
| 2018-02-14 | $16.08 | $16.26 | $16.06 | $16.25 | $16.25 | 6,064 |
| 2018-02-13 | $16.10 | $16.21 | $16.10 | $16.18 | $16.18 | 3,826 |
| 2018-02-12 | $16.13 | $16.27 | $16.11 | $16.27 | $16.27 | 19,953 |
| 2018-02-09 | $16.02 | $16.36 | $16.02 | $16.11 | $16.11 | 7,338 |
| 2018-02-08 | $16.13 | $16.22 | $15.83 | $15.85 | $15.85 | 16,311 |
| 2018-02-07 | $16.01 | $16.28 | $16.01 | $16.10 | $16.10 | 9,358 |
| 2018-02-06 | $15.72 | $16.13 | $15.72 | $16.11 | $16.11 | 18,592 |
| 2018-02-05 | $16.11 | $16.19 | $15.95 | $15.96 | $15.96 | 9,871 |
| 2018-02-02 | $16.74 | $16.83 | $16.35 | $16.38 | $16.38 | 22,965 |
| 2018-02-01 | $16.73 | $16.85 | $16.55 | $16.76 | $16.76 | 48,685 |
| 2018-01-31 | $16.65 | $16.84 | $16.61 | $16.62 | $16.62 | 3,412 |
| 2018-01-30 | $16.71 | $16.72 | $16.58 | $16.64 | $16.64 | 5,792 |
| 2018-01-29 | $16.60 | $16.80 | $16.60 | $16.73 | $16.73 | 12,218 |
| 2018-01-26 | $16.64 | $16.74 | $16.62 | $16.72 | $16.72 | 10,127 |
| 2018-01-25 | $16.74 | $16.74 | $16.66 | $16.74 | $16.74 | 2,259 |
| 2018-01-24 | $16.85 | $16.85 | $16.60 | $16.62 | $16.62 | 2,123 |
| 2018-01-23 | $16.77 | $16.83 | $16.77 | $16.80 | $16.80 | 2,979 |
| 2018-01-22 | $16.73 | $16.94 | $16.69 | $16.80 | $16.80 | 12,275 |
| 2018-01-19 | $16.89 | $17.09 | $16.89 | $16.96 | $16.96 | 13,930 |
| 2018-01-18 | $16.94 | $17.03 | $16.91 | $17.00 | $17.00 | 3,239 |
| 2018-01-17 | $17.00 | $17.00 | $16.92 | $17.00 | $17.00 | 6,501 |
| 2018-01-16 | $16.94 | $17.10 | $16.83 | $16.85 | $16.85 | 2,373 |
| 2018-01-12 | $16.89 | $16.89 | $16.67 | $16.80 | $16.80 | 8,374 |
| 2018-01-11 | $16.50 | $16.78 | $16.50 | $16.65 | $16.65 | 11,860 |
| 2018-01-10 | $16.49 | $16.49 | $16.30 | $16.47 | $16.47 | 1,600 |
| 2018-01-09 | $16.42 | $16.50 | $16.26 | $16.26 | $16.26 | 3,748 |
| 2018-01-08 | $16.48 | $16.51 | $16.43 | $16.43 | $16.43 | 10,750 |
| 2018-01-05 | $16.48 | $16.58 | $16.37 | $16.58 | $16.58 | 5,019 |
| 2018-01-04 | $16.77 | $16.77 | $16.50 | $16.55 | $16.55 | 1,661 |
| 2018-01-03 | $16.70 | $16.79 | $16.69 | $16.70 | $16.70 | 5,486 |
| 2018-01-02 | $17.08 | $17.10 | $16.74 | $16.74 | $16.74 | 6,418 |
| 2017-12-29 | $17.26 | $17.34 | $16.78 | $16.98 | $16.98 | 21,408 |
| 2017-12-28 | $16.82 | $17.30 | $16.82 | $17.16 | $17.16 | 9,123 |
| 2017-12-27 | $16.59 | $17.07 | $16.51 | $16.99 | $16.99 | 6,660 |
| 2017-12-26 | $16.84 | $17.07 | $16.61 | $16.81 | $16.81 | 7,112 |
| 2017-12-22 | $17.12 | $17.18 | $16.85 | $16.85 | $16.85 | 4,190 |
| 2017-12-21 | $17.25 | $17.25 | $17.13 | $17.20 | $17.20 | 4,955 |
| 2017-12-20 | $16.95 | $17.34 | $16.83 | $17.21 | $17.21 | 12,163 |
| 2017-12-19 | $17.41 | $17.41 | $17.18 | $17.18 | $17.18 | 4,293 |
| 2017-12-18 | $17.37 | $17.43 | $17.22 | $17.42 | $17.42 | 10,083 |
| 2017-12-15 | $16.67 | $17.51 | $16.67 | $17.38 | $17.38 | 57,539 |
| 2017-12-14 | $17.16 | $17.24 | $16.71 | $16.73 | $16.73 | 4,650 |
| 2017-12-13 | $17.28 | $17.28 | $17.16 | $17.17 | $17.17 | 5,110 |
| 2017-12-12 | $16.86 | $17.18 | $16.86 | $17.11 | $17.11 | 6,363 |
| 2017-12-11 | $17.00 | $17.00 | $16.73 | $16.73 | $16.73 | 2,427 |
| 2017-12-08 | $17.07 | $17.07 | $16.75 | $16.79 | $16.79 | 9,677 |
| 2017-12-07 | $17.04 | $17.12 | $16.90 | $16.96 | $16.96 | 11,244 |
| 2017-12-06 | $17.42 | $17.42 | $16.92 | $17.07 | $17.07 | 5,910 |
| 2017-12-05 | $17.22 | $17.25 | $16.94 | $16.99 | $16.99 | 10,440 |
| 2017-12-04 | $17.48 | $17.66 | $17.19 | $17.45 | $17.45 | 4,044 |
| 2017-12-01 | $17.27 | $17.47 | $17.07 | $17.31 | $17.31 | 3,453 |
| 2017-11-30 | $17.68 | $17.68 | $17.54 | $17.56 | $17.56 | 8,080 |
| 2017-11-29 | $17.50 | $17.64 | $17.22 | $17.62 | $17.62 | 12,150 |
| 2017-11-28 | $17.22 | $17.50 | $17.21 | $17.50 | $17.50 | 10,080 |
| 2017-11-27 | $17.24 | $17.35 | $17.24 | $17.35 | $17.35 | 1,897 |
| 2017-11-24 | $17.40 | $17.40 | $17.14 | $17.39 | $17.39 | 1,910 |
| 2017-11-22 | $17.50 | $17.50 | $17.30 | $17.30 | $17.30 | 7,985 |
| 2017-11-21 | $17.50 | $17.50 | $17.44 | $17.45 | $17.45 | 14,309 |
| 2017-11-20 | $17.15 | $17.59 | $17.15 | $17.48 | $17.48 | 7,444 |
| 2017-11-17 | $17.39 | $17.86 | $16.81 | $17.36 | $17.36 | 7,977 |
| 2017-11-16 | $17.20 | $17.66 | $17.20 | $17.48 | $17.48 | 5,939 |
| 2017-11-15 | $17.09 | $17.09 | $16.88 | $16.90 | $16.90 | 6,251 |
| 2017-11-14 | $17.10 | $17.10 | $16.83 | $16.90 | $16.90 | 7,172 |
| 2017-11-13 | $16.72 | $17.24 | $16.09 | $17.00 | $17.00 | 59,937 |
| 2017-11-10 | $17.65 | $17.65 | $17.12 | $17.12 | $17.12 | 1,176 |
| 2017-11-09 | $17.00 | $17.12 | $16.97 | $17.09 | $17.09 | 3,181 |
| 2017-11-08 | $17.26 | $17.37 | $16.72 | $17.01 | $17.01 | 19,374 |
| 2017-11-07 | $17.49 | $17.69 | $17.30 | $17.31 | $17.31 | 4,346 |
| 2017-11-06 | $17.95 | $17.95 | $17.74 | $17.79 | $17.79 | 2,019 |
| 2017-11-03 | $17.76 | $17.88 | $17.76 | $17.82 | $17.82 | 9,665 |
| 2017-11-02 | $17.89 | $17.90 | $17.81 | $17.87 | $17.87 | 7,498 |
| 2017-11-01 | $17.94 | $17.94 | $17.70 | $17.86 | $17.86 | 9,497 |
| 2017-10-31 | $17.66 | $18.00 | $17.66 | $17.89 | $17.89 | 18,525 |
| 2017-10-30 | $17.80 | $17.80 | $17.51 | $17.65 | $17.65 | 14,138 |
| 2017-10-27 | $17.80 | $17.94 | $17.63 | $17.85 | $17.85 | 16,146 |
| 2017-10-26 | $17.81 | $17.81 | $17.60 | $17.80 | $17.80 | 8,713 |
| 2017-10-25 | $17.70 | $17.86 | $17.65 | $17.74 | $17.74 | 4,509 |
| 2017-10-24 | $17.64 | $18.03 | $17.64 | $17.90 | $17.90 | 6,285 |
| 2017-10-23 | $17.58 | $18.00 | $17.58 | $17.87 | $17.87 | 5,356 |
| 2017-10-20 | $18.29 | $18.62 | $18.00 | $18.13 | $18.13 | 61,823 |
| 2017-10-19 | $18.03 | $18.22 | $17.91 | $18.19 | $18.19 | 50,063 |
| 2017-10-18 | $18.27 | $18.33 | $18.17 | $18.25 | $18.25 | 7,920 |
| 2017-10-17 | $18.27 | $18.35 | $18.15 | $18.25 | $18.25 | 15,828 |
| 2017-10-16 | $18.20 | $18.35 | $18.16 | $18.28 | $18.28 | 30,352 |
| 2017-10-13 | $18.20 | $18.32 | $18.08 | $18.18 | $18.18 | 45,396 |
| 2017-10-12 | $18.23 | $18.54 | $18.01 | $18.21 | $18.21 | 24,271 |
| 2017-10-11 | $18.42 | $18.42 | $17.47 | $18.27 | $18.27 | 20,610 |
| 2017-10-10 | $18.10 | $18.51 | $18.09 | $18.35 | $18.35 | 51,300 |
| 2017-10-09 | $18.03 | $18.14 | $18.03 | $18.06 | $18.06 | 4,884 |
| 2017-10-06 | $18.10 | $18.10 | $17.92 | $17.99 | $17.99 | 9,885 |
| 2017-10-05 | $18.09 | $18.10 | $17.99 | $18.05 | $18.05 | 7,815 |
| 2017-10-04 | $17.95 | $18.10 | $17.95 | $18.00 | $18.00 | 8,705 |
| 2017-10-03 | $18.08 | $18.10 | $17.99 | $18.00 | $18.00 | 8,816 |
| 2017-10-02 | $17.86 | $18.12 | $17.86 | $18.01 | $18.01 | 15,166 |
| 2017-09-29 | $17.94 | $18.17 | $17.79 | $17.90 | $17.90 | 16,151 |
| 2017-09-28 | $17.66 | $18.11 | $17.63 | $18.00 | $18.00 | 14,407 |
| 2017-09-27 | $17.85 | $18.20 | $17.85 | $18.02 | $18.02 | 40,273 |
| 2017-09-26 | $17.58 | $17.84 | $17.58 | $17.79 | $17.79 | 14,639 |
| 2017-09-25 | $17.22 | $17.57 | $17.22 | $17.54 | $17.54 | 6,375 |
| 2017-09-22 | $17.26 | $17.32 | $17.22 | $17.30 | $17.30 | 34,495 |
| 2017-09-21 | $17.36 | $17.56 | $17.36 | $17.40 | $17.40 | 40,243 |
| 2017-09-20 | $17.52 | $17.75 | $17.33 | $17.37 | $17.37 | 45,062 |
| 2017-09-19 | $17.33 | $17.79 | $17.30 | $17.56 | $17.56 | 58,726 |
| 2017-09-18 | $17.06 | $17.58 | $17.06 | $17.37 | $17.37 | 70,106 |
| 2017-09-15 | $17.48 | $17.61 | $17.18 | $17.40 | $17.40 | 143,860 |
| 2017-09-14 | $16.60 | $17.59 | $16.55 | $17.36 | $17.36 | 129,961 |
| 2017-09-13 | $16.41 | $16.89 | $16.24 | $16.76 | $16.76 | 60,209 |
| 2017-09-12 | $16.35 | $16.78 | $16.35 | $16.58 | $16.58 | 14,103 |
| 2017-09-11 | $16.40 | $16.66 | $16.29 | $16.38 | $16.38 | 22,714 |
| 2017-09-08 | $16.66 | $16.70 | $16.50 | $16.51 | $16.51 | 19,208 |
| 2017-09-07 | $16.53 | $16.93 | $16.32 | $16.80 | $16.80 | 31,808 |
| 2017-09-06 | $16.29 | $16.41 | $16.29 | $16.40 | $16.40 | 13,770 |
| 2017-09-05 | $16.36 | $16.49 | $16.25 | $16.30 | $16.30 | 39,688 |
| 2017-09-01 | $16.40 | $16.40 | $16.19 | $16.33 | $16.33 | 8,601 |
| 2017-08-31 | $16.36 | $16.79 | $16.21 | $16.51 | $16.51 | 17,752 |
| 2017-08-30 | $16.13 | $16.33 | $16.08 | $16.20 | $16.20 | 9,017 |
| 2017-08-29 | $16.01 | $16.13 | $16.01 | $16.08 | $16.08 | 9,366 |
| 2017-08-28 | $16.13 | $16.13 | $16.01 | $16.01 | $16.01 | 10,988 |
| 2017-08-25 | $16.10 | $16.20 | $16.01 | $16.12 | $16.12 | 14,274 |
| 2017-08-24 | $16.20 | $16.25 | $16.16 | $16.18 | $16.18 | 7,484 |
| 2017-08-23 | $16.10 | $16.24 | $16.10 | $16.21 | $16.21 | 7,483 |
| 2017-08-22 | $16.15 | $16.25 | $16.15 | $16.22 | $16.22 | 4,392 |
| 2017-08-21 | $16.21 | $16.37 | $16.04 | $16.26 | $16.26 | 18,413 |
| 2017-08-18 | $15.81 | $16.39 | $15.81 | $16.31 | $16.31 | 24,886 |
| 2017-08-17 | $16.00 | $16.12 | $15.90 | $15.98 | $15.98 | 30,511 |
| 2017-08-16 | $16.39 | $16.60 | $16.01 | $16.06 | $16.06 | 16,881 |
| 2017-08-15 | $16.99 | $16.99 | $16.34 | $16.39 | $16.39 | 21,975 |
| 2017-08-14 | $17.87 | $17.87 | $16.96 | $17.14 | $17.14 | 23,502 |
| 2017-08-11 | $17.70 | $17.73 | $17.40 | $17.42 | $17.42 | 8,379 |
| 2017-08-10 | $17.77 | $17.77 | $17.46 | $17.65 | $17.65 | 16,438 |
| 2017-08-09 | $17.84 | $17.92 | $17.72 | $17.75 | $17.75 | 7,443 |
| 2017-08-08 | $17.89 | $18.00 | $17.75 | $17.93 | $17.93 | 10,207 |
| 2017-08-07 | $17.78 | $18.00 | $17.77 | $18.00 | $18.00 | 23,318 |
| 2017-08-04 | $17.99 | $17.99 | $17.73 | $17.97 | $17.97 | 7,690 |
| 2017-08-03 | $17.75 | $17.77 | $17.60 | $17.71 | $17.71 | 5,266 |
| 2017-08-02 | $17.60 | $17.96 | $17.60 | $17.78 | $17.78 | 4,907 |
| 2017-08-01 | $18.00 | $18.18 | $17.55 | $18.00 | $18.00 | 37,402 |
| 2017-07-31 | $17.60 | $18.06 | $17.60 | $17.98 | $17.98 | 6,763 |
| 2017-07-28 | $17.85 | $18.00 | $17.85 | $17.99 | $17.99 | 15,127 |
| 2017-07-27 | $17.97 | $17.97 | $17.87 | $17.87 | $17.87 | 6,708 |
| 2017-07-26 | $18.04 | $18.04 | $17.94 | $17.94 | $17.94 | 2,689 |
| 2017-07-25 | $17.93 | $18.09 | $17.93 | $17.99 | $17.99 | 21,961 |
| 2017-07-24 | $17.99 | $18.06 | $17.90 | $17.96 | $17.96 | 12,834 |
| 2017-07-21 | $18.15 | $18.20 | $17.93 | $17.97 | $17.97 | 15,300 |
| 2017-07-20 | $17.93 | $18.15 | $17.83 | $18.00 | $18.00 | 30,474 |
| 2017-07-19 | $17.31 | $18.05 | $17.31 | $17.97 | $17.97 | 24,171 |
| 2017-07-18 | $17.19 | $17.97 | $17.19 | $17.72 | $17.72 | 15,149 |
| 2017-07-17 | $17.27 | $17.51 | $17.10 | $17.37 | $17.37 | 25,582 |
| 2017-07-14 | $17.66 | $17.92 | $17.13 | $17.28 | $17.28 | 9,943 |
| 2017-07-13 | $17.95 | $18.00 | $17.29 | $17.62 | $17.62 | 17,442 |
| 2017-07-12 | $17.61 | $18.14 | $17.61 | $17.99 | $17.99 | 34,599 |
| 2017-07-11 | $17.95 | $18.00 | $17.86 | $17.92 | $17.92 | 10,291 |
| 2017-07-10 | $17.81 | $18.04 | $17.65 | $17.94 | $17.94 | 71,098 |
| 2017-07-07 | $17.49 | $17.99 | $17.47 | $17.93 | $17.93 | 12,912 |
| 2017-07-06 | $17.63 | $17.81 | $17.42 | $17.62 | $17.62 | 12,778 |
| 2017-07-05 | $17.68 | $17.86 | $17.35 | $17.80 | $17.80 | 10,209 |
| 2017-07-03 | $17.77 | $17.99 | $17.57 | $17.81 | $17.81 | 17,007 |
| 2017-06-30 | $17.86 | $18.12 | $17.43 | $17.88 | $17.88 | 15,988 |
| 2017-06-29 | $17.88 | $18.00 | $17.52 | $17.98 | $17.98 | 18,467 |
| 2017-06-28 | $17.66 | $18.19 | $17.52 | $18.00 | $18.00 | 39,856 |
| 2017-06-27 | $17.68 | $18.06 | $17.68 | $18.00 | $18.00 | 45,501 |
| 2017-06-26 | $17.00 | $17.86 | $16.83 | $17.79 | $17.79 | 54,433 |
| 2017-06-23 | $17.20 | $17.24 | $16.58 | $17.15 | $17.15 | 1,231,803 |
| 2017-06-22 | $17.99 | $17.99 | $17.25 | $17.31 | $17.31 | 54,021 |
| 2017-06-21 | $17.59 | $18.00 | $17.52 | $17.96 | $17.96 | 40,232 |
| 2017-06-20 | $18.01 | $18.13 | $17.55 | $17.58 | $17.58 | 154,397 |
| 2017-06-19 | $18.06 | $18.50 | $18.04 | $18.12 | $18.12 | 222,633 |
| 2017-06-16 | $18.49 | $18.57 | $17.98 | $18.33 | $18.33 | 599,326 |
| 2017-06-15 | $18.44 | $18.65 | $18.20 | $18.47 | $18.47 | 106,283 |
| 2017-06-14 | $18.25 | $18.50 | $17.99 | $18.45 | $18.45 | 75,101 |
| 2017-06-13 | $18.50 | $18.60 | $18.15 | $18.47 | $18.47 | 214,652 |
| 2017-06-12 | $18.50 | $18.80 | $18.13 | $18.43 | $18.43 | 68,888 |
| 2017-06-09 | $18.50 | $18.52 | $17.89 | $18.44 | $18.44 | 33,211 |
| 2017-06-08 | $18.79 | $18.80 | $18.32 | $18.51 | $18.51 | 37,051 |
| 2017-06-07 | $18.55 | $18.74 | $18.00 | $18.73 | $18.73 | 89,621 |
| 2017-06-06 | $18.50 | $18.67 | $18.26 | $18.67 | $18.67 | 83,391 |
| 2017-06-05 | $18.19 | $18.50 | $17.96 | $18.50 | $18.50 | 89,896 |
| 2017-06-02 | $18.35 | $18.40 | $17.43 | $18.23 | $18.23 | 35,511 |
| 2017-06-01 | $17.49 | $18.79 | $17.47 | $18.50 | $18.50 | 73,933 |
| 2017-05-31 | $17.23 | $17.45 | $16.95 | $17.45 | $17.45 | 36,973 |
| 2017-05-30 | $17.02 | $17.40 | $16.97 | $17.26 | $17.26 | 171,461 |
| 2017-05-26 | $16.77 | $17.05 | $16.66 | $16.97 | $16.97 | 43,691 |
| 2017-05-25 | $16.89 | $16.90 | $16.68 | $16.77 | $16.77 | 39,334 |
| 2017-05-24 | $16.68 | $16.86 | $16.35 | $16.51 | $16.51 | 45,173 |
| 2017-05-23 | $16.67 | $16.79 | $16.55 | $16.56 | $16.56 | 16,173 |
| 2017-05-22 | $16.34 | $16.83 | $16.17 | $16.65 | $16.65 | 10,815 |
| 2017-05-19 | $16.28 | $16.35 | $16.06 | $16.35 | $16.35 | 20,927 |
| 2017-05-18 | $15.99 | $16.17 | $15.91 | $16.17 | $16.17 | 32,452 |
| 2017-05-17 | $16.21 | $16.21 | $15.92 | $15.99 | $15.99 | 19,004 |
| 2017-05-16 | $16.03 | $16.25 | $16.00 | $16.24 | $16.24 | 35,724 |
| 2017-05-15 | $15.75 | $16.05 | $15.75 | $15.96 | $15.96 | 14,495 |
| 2017-05-12 | $16.05 | $16.05 | $15.70 | $15.85 | $15.85 | 10,804 |
| 2017-05-11 | $15.57 | $16.29 | $15.50 | $16.05 | $16.05 | 29,519 |
| 2017-05-10 | $15.73 | $15.91 | $15.71 | $15.75 | $15.75 | 12,978 |
| 2017-05-09 | $15.76 | $16.00 | $15.62 | $16.00 | $16.00 | 21,496 |
| 2017-05-08 | $15.73 | $15.95 | $15.32 | $15.82 | $15.82 | 14,358 |
| 2017-05-05 | $15.72 | $15.75 | $15.57 | $15.72 | $15.72 | 6,931 |
| 2017-05-04 | $15.52 | $15.75 | $15.07 | $15.58 | $15.58 | 37,061 |
| 2017-05-03 | $15.69 | $15.73 | $15.40 | $15.73 | $15.73 | 6,708 |
| 2017-05-02 | $15.50 | $15.71 | $15.40 | $15.40 | $15.40 | 3,970 |
| 2017-05-01 | $15.60 | $15.78 | $15.50 | $15.55 | $15.55 | 8,052 |
| 2017-04-28 | $15.78 | $15.89 | $15.61 | $15.71 | $15.71 | 11,181 |
| 2017-04-27 | $15.60 | $15.88 | $15.43 | $15.77 | $15.77 | 33,336 |
| 2017-04-26 | $15.87 | $16.04 | $15.36 | $15.58 | $15.58 | 13,996 |
| 2017-04-25 | $15.65 | $15.99 | $15.59 | $15.91 | $15.91 | 22,563 |
| 2017-04-24 | $15.65 | $15.65 | $15.45 | $15.64 | $15.64 | 10,808 |
| 2017-04-21 | $15.35 | $15.65 | $15.35 | $15.59 | $15.59 | 54,081 |
| 2017-04-20 | $15.85 | $15.85 | $15.13 | $15.34 | $15.34 | 37,346 |
| 2017-04-19 | $15.99 | $15.99 | $15.52 | $15.53 | $15.53 | 8,354 |
| 2017-04-18 | $15.75 | $16.00 | $15.00 | $15.82 | $15.82 | 43,055 |
| 2017-04-17 | $15.75 | $15.75 | $15.50 | $15.70 | $15.70 | 22,812 |
| 2017-04-13 | $15.45 | $15.75 | $15.26 | $15.74 | $15.74 | 26,515 |
| 2017-04-12 | $15.99 | $15.99 | $15.40 | $15.47 | $15.47 | 17,934 |
| 2017-04-11 | $15.60 | $16.30 | $15.60 | $15.93 | $15.93 | 64,846 |
| 2017-04-10 | $15.30 | $15.70 | $15.29 | $15.69 | $15.69 | 19,335 |
| 2017-04-07 | $15.45 | $15.45 | $15.20 | $15.40 | $15.40 | 19,317 |
| 2017-04-06 | $15.39 | $15.40 | $15.23 | $15.28 | $15.28 | 32,854 |
| 2017-04-05 | $15.42 | $15.49 | $15.16 | $15.34 | $15.34 | 25,711 |
| 2017-04-04 | $15.49 | $15.70 | $15.10 | $15.36 | $15.36 | 46,939 |
| 2017-04-03 | $14.84 | $15.75 | $14.82 | $15.25 | $15.25 | 62,942 |
| 2017-03-31 | $14.75 | $14.93 | $14.68 | $14.93 | $14.93 | 104,121 |
| 2017-03-30 | $14.52 | $14.75 | $14.50 | $14.69 | $14.69 | 164,085 |
| 2017-03-29 | $14.46 | $14.59 | $14.40 | $14.52 | $14.52 | 53,356 |
| 2017-03-28 | $14.51 | $14.59 | $14.42 | $14.53 | $14.53 | 56,324 |
| 2017-03-27 | $14.33 | $14.54 | $14.33 | $14.53 | $14.53 | 59,016 |
| 2017-03-24 | $14.33 | $14.55 | $14.32 | $14.41 | $14.41 | 113,613 |
| 2017-03-23 | $14.51 | $14.60 | $14.36 | $14.39 | $14.39 | 129,557 |
| 2017-03-22 | $14.45 | $14.67 | $14.30 | $14.51 | $14.51 | 180,251 |
| 2017-03-21 | $14.55 | $14.65 | $14.40 | $14.40 | $14.40 | 92,980 |
| 2017-03-20 | $14.73 | $14.73 | $14.25 | $14.49 | $14.49 | 159,553 |
| 2017-03-17 | $14.90 | $14.90 | $14.31 | $14.45 | $14.45 | 132,941 |
| 2017-03-16 | $14.10 | $15.00 | $14.00 | $14.75 | $14.75 | 1,748,591 |
NI Holdings Inc (NODK) News Headlines
Recent NI Holdings Inc (NODK) News
Similar Companies to NI Holdings Inc (NODK) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |