Oversea-Chinese Banking Corporation Ltd (OVCHY) Exchange: PINK
Data as of Oct. 3, 2025
$26.17 ($-0.18) -0.68%
Oversea-Chinese Banking Corporation Ltd - Daily Information
Click for more stock information on Oversea-Chinese Banking Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $27.07 |
| Previous Close | $26.17 |
| High | $27.27 |
| Low | $26.12 |
| Adjusted Open | $27.07 |
| Previous Adjusted Close | $26.17 |
| Adjusted High | $27.27 |
| Adjusted Low | $26.12 |
Invest in Oversea-Chinese Banking Corporation Ltd (OVCHY)
Key People Oversea-Chinese Banking Corporation Ltd
| Employee | Position |
|---|---|
| Sang Kuang Ooi | Chairman |
| Pik Kuen Wong | Chief Executive Officer |
| Khiang Tong Lim | Group COO, Head-Operations & Technology |
| Siew Peng Tan | Chief Financial Officer & Executive Vice President |
| Loretta Yuen | EVP, Head-Group Legal & Regulatory Compliance |
| Ti Liang Goh | Head-Global Commercial Banking |
| Wei Hong Ching | Deputy President |
| Melvyn Low | Head-Global Transaction Banking |
| Danny Soh | Head-Credit Trading |
| Pramukti Surjaudaja | Non-Independent Non-Executive Director |
| Tih Shih Lee | Non-Independent Non-Executive Director |
| Kenneth Lai | Head-Global Treasury |
| Chin Yee Goh | Executive Vice President & Head-Group Audit |
| Poh Wah Ho | Head-Group Human Resources |
| Sherri Liew | Co-Secretary |
| Ban Aik Yeoh | Group Secretariat |
| Beng Seng Koh | Independent Non-Executive Director |
| Yen Yen Tan | Independent Non-Executive Director |
| Khoo Cheng Hoe | Independent Non-Executive Director |
| Ngiap Joo Tan | Independent Non-Executive Director |
| Joo Yeow Wee | Independent Non-Executive Director |
| Kwee Fong Hon | Independent Non-Executive Director |
| Kim Chiu Chua | Independent Non-Executive Director |
Historical Stock Data for Oversea-Chinese Banking Corporation Ltd (OVCHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $27.07 | $27.27 | $26.12 | $26.17 | $26.17 | 18,395 |
| 2025-09-04 | $26.40 | $26.41 | $26.32 | $26.35 | $26.35 | 18,071 |
| 2025-09-03 | $26.18 | $27.10 | $25.63 | $26.00 | $26.00 | 7,215 |
| 2025-09-02 | $26.18 | $26.39 | $25.47 | $26.08 | $26.08 | 17,942 |
| 2025-08-29 | $26.05 | $26.46 | $25.33 | $25.99 | $25.99 | 9,271 |
| 2025-08-28 | $25.98 | $26.12 | $25.98 | $26.12 | $26.12 | 20,323 |
| 2025-08-27 | $25.10 | $25.98 | $25.10 | $25.46 | $25.46 | 7,193 |
| 2025-08-26 | $26.40 | $26.46 | $25.92 | $26.00 | $26.00 | 6,889 |
| 2025-08-25 | $26.06 | $26.30 | $25.66 | $26.12 | $26.12 | 9,454 |
| 2025-08-22 | $26.00 | $27.22 | $26.00 | $26.31 | $26.31 | 10,329 |
| 2025-08-21 | $26.61 | $27.20 | $26.04 | $26.04 | $26.04 | 22,289 |
| 2025-08-20 | $26.11 | $26.80 | $26.11 | $26.16 | $26.16 | 7,245 |
| 2025-08-19 | $27.14 | $27.14 | $25.98 | $25.98 | $25.98 | 9,331 |
| 2025-08-18 | $25.67 | $26.50 | $25.67 | $25.99 | $25.99 | 12,296 |
| 2025-08-15 | $26.35 | $27.25 | $25.45 | $27.25 | $27.25 | 11,525 |
| 2025-08-14 | $27.25 | $27.25 | $26.01 | $26.46 | $26.46 | 7,267 |
| 2025-08-13 | $26.48 | $27.25 | $25.97 | $27.25 | $27.25 | 4,835 |
| 2025-08-12 | $26.05 | $26.20 | $25.95 | $26.16 | $26.16 | 183,770 |
| 2025-08-11 | $26.76 | $26.76 | $26.16 | $26.41 | $26.41 | 31,749 |
| 2025-08-08 | $26.57 | $26.99 | $26.55 | $26.75 | $26.12 | 9,678 |
| 2025-08-07 | $26.43 | $27.23 | $26.42 | $26.84 | $26.21 | 11,236 |
| 2025-08-06 | $26.15 | $27.05 | $26.00 | $26.30 | $25.69 | 20,493 |
| 2025-08-05 | $26.43 | $26.45 | $25.93 | $26.20 | $25.59 | 10,099 |
| 2025-08-04 | $26.38 | $27.25 | $26.38 | $27.25 | $26.61 | 4,616 |
| 2025-08-01 | $26.21 | $26.21 | $25.61 | $26.21 | $26.21 | 16,863 |
| 2025-07-31 | $26.14 | $26.45 | $25.83 | $25.83 | $25.83 | 9,952 |
| 2025-07-30 | $26.75 | $27.40 | $26.24 | $26.24 | $26.24 | 11,441 |
| 2025-07-29 | $26.78 | $27.40 | $26.33 | $26.37 | $26.37 | 7,496 |
| 2025-07-28 | $26.90 | $26.90 | $26.35 | $26.44 | $26.44 | 14,909 |
| 2025-07-25 | $26.90 | $27.50 | $26.74 | $27.12 | $27.12 | 13,481 |
| 2025-07-24 | $27.45 | $27.71 | $26.92 | $26.94 | $26.94 | 4,794 |
| 2025-07-23 | $27.95 | $27.95 | $26.30 | $26.85 | $26.85 | 6,814 |
| 2025-07-22 | $26.94 | $27.43 | $26.14 | $26.90 | $26.90 | 15,609 |
| 2025-07-21 | $27.01 | $27.50 | $26.62 | $26.95 | $26.95 | 5,464 |
| 2025-07-18 | $27.14 | $27.94 | $26.34 | $26.42 | $26.42 | 88,099 |
| 2025-07-17 | $26.28 | $27.57 | $25.80 | $26.59 | $26.59 | 17,795 |
| 2025-07-16 | $27.10 | $27.42 | $26.28 | $26.88 | $26.88 | 8,098 |
| 2025-07-15 | $26.59 | $26.70 | $25.91 | $26.53 | $26.53 | 3,785 |
| 2025-07-14 | $25.77 | $27.48 | $25.77 | $26.52 | $26.52 | 10,540 |
| 2025-07-11 | $26.13 | $27.34 | $26.13 | $26.26 | $26.26 | 11,372 |
| 2025-07-10 | $26.43 | $26.71 | $25.90 | $26.03 | $26.03 | 8,995 |
| 2025-07-09 | $26.22 | $26.78 | $25.04 | $26.74 | $26.74 | 6,104 |
| 2025-07-08 | $25.28 | $26.82 | $25.28 | $25.92 | $25.92 | 12,894 |
| 2025-07-07 | $26.89 | $26.89 | $25.43 | $25.43 | $25.43 | 10,740 |
| 2025-07-03 | $25.84 | $26.81 | $25.54 | $26.26 | $26.26 | 4,359 |
| 2025-07-02 | $25.81 | $26.79 | $25.73 | $25.80 | $25.80 | 12,620 |
| 2025-07-01 | $25.50 | $25.82 | $25.15 | $25.64 | $25.64 | 11,684 |
| 2025-06-30 | $25.50 | $25.70 | $24.61 | $25.59 | $25.59 | 21,149 |
| 2025-06-27 | $24.65 | $26.48 | $24.60 | $25.55 | $25.55 | 10,893 |
| 2025-06-26 | $25.37 | $26.04 | $24.86 | $25.39 | $25.39 | 6,892 |
| 2025-06-25 | $25.26 | $26.05 | $25.10 | $25.16 | $25.16 | 7,831 |
| 2025-06-24 | $24.27 | $26.21 | $24.27 | $26.21 | $26.21 | 6,531 |
| 2025-06-23 | $24.65 | $24.95 | $24.52 | $24.89 | $24.89 | 12,549 |
| 2025-06-20 | $25.12 | $25.87 | $24.85 | $25.58 | $25.58 | 19,633 |
| 2025-06-18 | $25.26 | $25.88 | $24.52 | $25.88 | $25.88 | 16,803 |
| 2025-06-17 | $25.00 | $25.10 | $24.88 | $25.10 | $25.10 | 12,160 |
| 2025-06-16 | $25.40 | $25.95 | $24.88 | $25.01 | $25.01 | 9,468 |
| 2025-06-13 | $24.81 | $25.10 | $24.55 | $25.10 | $25.10 | 18,248 |
| 2025-06-12 | $25.04 | $25.30 | $24.77 | $25.28 | $25.28 | 15,350 |
| 2025-06-11 | $25.38 | $25.45 | $25.14 | $25.20 | $25.20 | 21,533 |
| 2025-06-10 | $26.28 | $26.28 | $25.19 | $25.38 | $25.38 | 16,611 |
| 2025-06-09 | $25.73 | $26.45 | $25.20 | $25.40 | $25.40 | 11,127 |
| 2025-06-06 | $25.63 | $25.88 | $25.10 | $25.18 | $25.18 | 5,825 |
| 2025-06-05 | $25.15 | $25.30 | $25.09 | $25.25 | $25.25 | 11,409 |
| 2025-06-04 | $25.31 | $25.31 | $25.00 | $25.08 | $25.08 | 7,223 |
| 2025-06-03 | $25.26 | $25.48 | $24.68 | $25.00 | $25.00 | 17,981 |
| 2025-06-02 | $25.44 | $26.24 | $25.02 | $25.50 | $25.50 | 18,553 |
| 2025-05-30 | $25.36 | $25.68 | $24.52 | $24.98 | $24.98 | 10,866 |
| 2025-05-29 | $26.09 | $26.29 | $24.32 | $25.28 | $25.28 | 19,857 |
| 2025-05-28 | $25.47 | $26.26 | $24.51 | $25.21 | $25.21 | 14,798 |
| 2025-05-27 | $25.40 | $25.87 | $24.50 | $25.20 | $25.20 | 20,827 |
| 2025-05-23 | $24.96 | $25.52 | $24.66 | $24.87 | $24.87 | 9,943 |
| 2025-05-22 | $24.91 | $25.23 | $24.54 | $24.92 | $24.92 | 15,825 |
| 2025-05-21 | $25.12 | $25.89 | $24.95 | $25.02 | $25.02 | 7,243 |
| 2025-05-20 | $25.07 | $26.02 | $24.87 | $25.26 | $25.26 | 16,197 |
| 2025-05-19 | $26.70 | $27.00 | $25.04 | $25.27 | $25.27 | 16,150 |
| 2025-05-16 | $24.15 | $25.10 | $24.15 | $24.96 | $24.96 | 7,746 |
| 2025-05-15 | $24.90 | $24.99 | $24.78 | $24.98 | $24.98 | 6,578 |
| 2025-05-14 | $25.91 | $25.91 | $24.62 | $24.81 | $24.81 | 24,210 |
| 2025-05-13 | $25.30 | $25.50 | $25.13 | $25.29 | $25.29 | 27,030 |
| 2025-05-12 | $24.85 | $24.90 | $24.85 | $24.90 | $24.90 | 11,422 |
| 2025-05-09 | $24.64 | $24.98 | $24.01 | $24.70 | $24.70 | 10,562 |
| 2025-05-08 | $24.73 | $24.98 | $24.26 | $24.71 | $24.71 | 13,916 |
| 2025-05-07 | $25.50 | $26.16 | $24.94 | $24.94 | $24.94 | 7,854 |
| 2025-05-06 | $25.19 | $25.89 | $24.24 | $25.15 | $25.15 | 9,722 |
| 2025-05-05 | $25.67 | $25.67 | $24.70 | $25.09 | $25.09 | 16,152 |
| 2025-05-02 | $24.28 | $25.78 | $24.28 | $24.97 | $24.97 | 11,208 |
| 2025-05-01 | $24.99 | $25.96 | $24.61 | $24.65 | $24.65 | 14,109 |
| 2025-04-30 | $24.69 | $25.64 | $23.74 | $24.63 | $24.63 | 8,543 |
| 2025-04-29 | $25.02 | $25.30 | $24.39 | $24.39 | $24.39 | 8,224 |
| 2025-04-28 | $24.26 | $25.04 | $24.00 | $24.28 | $24.28 | 25,256 |
| 2025-04-25 | $24.76 | $25.94 | $24.49 | $24.49 | $23.66 | 9,790 |
| 2025-04-24 | $25.30 | $26.20 | $25.16 | $25.26 | $24.41 | 9,928 |
| 2025-04-23 | $25.40 | $26.32 | $25.07 | $25.26 | $24.41 | 38,547 |
| 2025-04-22 | $24.66 | $25.27 | $24.66 | $24.90 | $24.06 | 16,846 |
| 2025-04-21 | $24.78 | $25.00 | $24.20 | $24.40 | $23.58 | 11,511 |
| 2025-04-17 | $23.59 | $24.36 | $23.59 | $24.18 | $23.37 | 15,956 |
| 2025-04-16 | $23.44 | $23.96 | $23.13 | $23.77 | $23.77 | 13,765 |
| 2025-04-15 | $23.39 | $24.35 | $23.39 | $23.63 | $23.63 | 36,971 |
| 2025-04-14 | $23.00 | $25.00 | $22.94 | $23.08 | $23.08 | 57,954 |
| 2025-04-11 | $23.00 | $24.02 | $22.47 | $23.21 | $23.21 | 142,540 |
| 2025-04-10 | $23.36 | $23.78 | $22.68 | $22.80 | $22.80 | 93,306 |
| 2025-04-09 | $21.40 | $22.77 | $20.70 | $21.74 | $21.74 | 68,061 |
| 2025-04-08 | $22.45 | $22.95 | $21.41 | $21.95 | $21.95 | 114,270 |
| 2025-04-07 | $23.90 | $23.90 | $22.51 | $23.00 | $23.00 | 65,736 |
| 2025-04-04 | $25.25 | $26.11 | $23.90 | $23.90 | $23.90 | 23,999 |
| 2025-04-03 | $25.50 | $26.58 | $25.32 | $25.32 | $25.32 | 16,258 |
| 2025-04-02 | $26.73 | $26.73 | $25.52 | $25.60 | $25.60 | 13,809 |
| 2025-04-01 | $24.69 | $25.68 | $24.69 | $25.33 | $25.33 | 15,255 |
| 2025-03-31 | $25.22 | $27.03 | $25.22 | $25.46 | $25.46 | 81,225 |
| 2025-03-28 | $25.70 | $26.87 | $24.88 | $25.70 | $25.70 | 9,731 |
| 2025-03-27 | $25.23 | $26.14 | $24.91 | $25.91 | $25.91 | 24,432 |
| 2025-03-26 | $25.91 | $25.91 | $25.50 | $25.53 | $25.53 | 17,598 |
| 2025-03-25 | $25.73 | $26.70 | $25.17 | $25.65 | $25.65 | 65,696 |
| 2025-03-24 | $24.61 | $25.58 | $24.61 | $25.10 | $25.10 | 24,114 |
| 2025-03-21 | $25.42 | $25.50 | $24.48 | $25.37 | $25.37 | 10,204 |
| 2025-03-20 | $26.44 | $26.45 | $24.57 | $24.58 | $24.58 | 7,434 |
| 2025-03-19 | $25.87 | $25.99 | $24.71 | $25.33 | $25.33 | 9,091 |
| 2025-03-18 | $25.40 | $25.41 | $25.10 | $25.10 | $25.10 | 66,468 |
| 2025-03-17 | $24.51 | $25.00 | $24.49 | $24.49 | $24.49 | 14,399 |
| 2025-03-14 | $24.55 | $24.84 | $24.55 | $24.77 | $24.77 | 20,001 |
| 2025-03-13 | $24.60 | $24.74 | $24.50 | $24.60 | $24.60 | 11,256 |
| 2025-03-12 | $25.63 | $25.83 | $24.51 | $25.83 | $25.83 | 11,912 |
| 2025-03-11 | $25.20 | $25.80 | $24.67 | $25.02 | $25.02 | 15,487 |
| 2025-03-10 | $25.43 | $26.02 | $25.22 | $25.22 | $25.22 | 10,522 |
| 2025-03-07 | $25.72 | $26.81 | $25.72 | $26.18 | $26.18 | 26,358 |
| 2025-03-06 | $25.96 | $26.26 | $25.21 | $25.52 | $25.52 | 7,754 |
| 2025-03-05 | $25.94 | $26.68 | $25.26 | $25.38 | $25.38 | 22,532 |
| 2025-03-04 | $25.83 | $25.86 | $25.26 | $25.27 | $25.27 | 14,561 |
| 2025-03-03 | $25.85 | $26.49 | $25.21 | $25.40 | $25.40 | 18,661 |
| 2025-02-28 | $24.68 | $25.62 | $24.63 | $25.20 | $25.20 | 92,371 |
| 2025-02-27 | $24.89 | $26.70 | $24.89 | $25.58 | $25.58 | 11,955 |
| 2025-02-26 | $26.00 | $26.05 | $25.56 | $25.88 | $25.88 | 13,541 |
| 2025-02-25 | $27.24 | $27.24 | $26.10 | $26.16 | $26.16 | 24,850 |
| 2025-02-24 | $25.42 | $27.44 | $25.42 | $26.38 | $26.38 | 8,765 |
| 2025-02-21 | $26.94 | $27.52 | $26.26 | $26.29 | $26.29 | 9,090 |
| 2025-02-20 | $26.00 | $26.50 | $25.68 | $26.50 | $26.50 | 10,404 |
| 2025-02-19 | $25.55 | $26.48 | $25.55 | $26.30 | $26.30 | 9,858 |
| 2025-02-18 | $26.08 | $26.54 | $25.44 | $26.35 | $26.35 | 9,238 |
| 2025-02-14 | $25.53 | $26.06 | $25.00 | $25.79 | $25.79 | 52,844 |
| 2025-02-13 | $26.00 | $26.00 | $24.75 | $24.76 | $24.76 | 8,484 |
| 2025-02-12 | $25.50 | $26.54 | $25.50 | $25.58 | $25.58 | 7,186 |
| 2025-02-11 | $26.55 | $26.55 | $24.67 | $24.67 | $24.67 | 4,718 |
| 2025-02-10 | $24.70 | $26.57 | $24.70 | $26.08 | $26.08 | 6,188 |
| 2025-02-07 | $25.36 | $25.71 | $24.70 | $25.68 | $25.68 | 10,693 |
| 2025-02-06 | $25.35 | $25.36 | $25.00 | $25.00 | $25.00 | 5,941 |
| 2025-02-05 | $25.58 | $26.00 | $25.16 | $25.31 | $25.31 | 8,628 |
| 2025-02-04 | $26.20 | $26.20 | $25.00 | $25.99 | $25.99 | 7,568 |
| 2025-02-03 | $24.90 | $26.21 | $24.90 | $25.00 | $25.00 | 15,924 |
| 2025-01-31 | $26.60 | $26.60 | $25.40 | $25.40 | $25.40 | 6,471 |
| 2025-01-30 | $25.41 | $26.16 | $25.40 | $25.63 | $25.63 | 12,902 |
| 2025-01-29 | $25.54 | $26.18 | $24.90 | $25.97 | $25.97 | 8,045 |
| 2025-01-28 | $24.95 | $25.40 | $24.95 | $25.26 | $25.26 | 10,884 |
| 2025-01-27 | $25.84 | $26.37 | $25.28 | $25.93 | $25.93 | 5,745 |
| 2025-01-24 | $25.78 | $26.30 | $25.35 | $25.38 | $25.38 | 22,523 |
| 2025-01-23 | $25.12 | $25.31 | $24.26 | $25.25 | $25.25 | 15,831 |
| 2025-01-22 | $25.20 | $26.15 | $24.25 | $24.25 | $24.25 | 10,104 |
| 2025-01-21 | $24.43 | $26.00 | $24.43 | $24.74 | $24.74 | 9,401 |
| 2025-01-17 | $24.50 | $25.12 | $24.50 | $25.06 | $25.06 | 12,301 |
| 2025-01-16 | $24.65 | $25.83 | $24.23 | $24.81 | $24.81 | 19,302 |
| 2025-01-15 | $24.74 | $25.62 | $24.66 | $24.71 | $24.71 | 15,940 |
| 2025-01-14 | $24.73 | $25.63 | $24.58 | $24.59 | $24.59 | 13,392 |
| 2025-01-13 | $25.03 | $25.65 | $24.41 | $25.02 | $25.02 | 9,131 |
| 2025-01-10 | $24.78 | $25.36 | $24.76 | $25.08 | $25.08 | 9,600 |
| 2025-01-08 | $25.81 | $26.64 | $25.46 | $25.58 | $25.58 | 20,162 |
| 2025-01-07 | $24.89 | $25.72 | $24.53 | $24.53 | $24.53 | 14,999 |
| 2025-01-06 | $25.41 | $25.90 | $24.19 | $24.90 | $24.90 | 12,911 |
| 2025-01-03 | $24.21 | $25.06 | $23.62 | $24.17 | $24.17 | 18,917 |
| 2025-01-02 | $24.19 | $24.83 | $23.59 | $24.01 | $24.01 | 9,107 |
| 2024-12-31 | $24.72 | $25.40 | $24.28 | $24.52 | $24.52 | 29,700 |
| 2024-12-30 | $24.70 | $25.50 | $23.88 | $24.54 | $24.54 | 21,168 |
| 2024-12-27 | $24.44 | $25.22 | $24.23 | $24.71 | $24.71 | 19,179 |
| 2024-12-26 | $25.22 | $25.22 | $24.16 | $24.16 | $24.16 | 13,396 |
| 2024-12-24 | $25.23 | $25.23 | $23.55 | $25.23 | $25.23 | 2,284 |
| 2024-12-23 | $23.41 | $24.40 | $23.41 | $24.00 | $24.00 | 20,505 |
| 2024-12-20 | $23.19 | $24.71 | $23.19 | $24.17 | $24.17 | 33,154 |
| 2024-12-19 | $24.73 | $25.50 | $24.12 | $25.49 | $25.49 | 8,726 |
| 2024-12-18 | $25.89 | $25.89 | $24.33 | $24.43 | $24.43 | 13,205 |
| 2024-12-17 | $25.08 | $26.03 | $24.90 | $24.90 | $24.90 | 33,655 |
| 2024-12-16 | $24.22 | $25.99 | $24.22 | $25.08 | $25.08 | 8,868 |
| 2024-12-13 | $24.86 | $25.26 | $24.71 | $24.74 | $24.74 | 8,466 |
| 2024-12-12 | $25.29 | $25.93 | $24.86 | $25.13 | $25.13 | 11,958 |
| 2024-12-11 | $25.69 | $25.69 | $23.95 | $24.72 | $24.72 | 16,661 |
| 2024-12-10 | $24.58 | $25.00 | $24.25 | $24.79 | $24.79 | 11,919 |
| 2024-12-09 | $24.78 | $25.54 | $24.50 | $24.60 | $24.60 | 7,655 |
| 2024-12-06 | $24.45 | $25.30 | $24.31 | $24.45 | $24.45 | 8,372 |
| 2024-12-05 | $24.50 | $24.91 | $24.35 | $24.35 | $24.35 | 14,528 |
| 2024-12-04 | $23.70 | $25.10 | $23.70 | $24.21 | $24.21 | 3,738 |
| 2024-12-03 | $24.07 | $24.99 | $23.64 | $23.64 | $23.64 | 13,510 |
| 2024-12-02 | $24.09 | $25.00 | $23.54 | $24.51 | $24.51 | 14,297 |
| 2024-11-29 | $24.45 | $25.23 | $23.61 | $23.68 | $23.68 | 5,503 |
| 2024-11-27 | $24.12 | $24.86 | $23.59 | $23.91 | $23.91 | 7,636 |
| 2024-11-26 | $23.98 | $24.25 | $23.12 | $23.71 | $23.71 | 8,787 |
| 2024-11-25 | $24.52 | $24.97 | $23.17 | $24.14 | $24.14 | 12,405 |
| 2024-11-22 | $24.55 | $24.95 | $24.21 | $24.24 | $24.24 | 25,456 |
| 2024-11-21 | $24.66 | $25.00 | $24.44 | $24.50 | $24.50 | 11,029 |
| 2024-11-20 | $24.70 | $24.90 | $23.91 | $24.42 | $24.42 | 7,563 |
| 2024-11-19 | $24.46 | $24.74 | $24.39 | $24.74 | $24.74 | 7,028 |
| 2024-11-18 | $24.67 | $25.00 | $23.74 | $24.36 | $24.36 | 6,406 |
| 2024-11-15 | $24.67 | $25.32 | $24.34 | $24.67 | $24.67 | 9,627 |
| 2024-11-14 | $24.64 | $25.37 | $23.91 | $24.67 | $24.67 | 6,888 |
| 2024-11-13 | $23.41 | $25.16 | $23.41 | $24.07 | $24.07 | 8,515 |
| 2024-11-12 | $24.28 | $24.28 | $24.20 | $24.24 | $24.24 | 40,496 |
| 2024-11-11 | $25.43 | $25.43 | $24.25 | $24.39 | $24.39 | 26,497 |
| 2024-11-08 | $23.90 | $24.85 | $23.62 | $24.34 | $24.34 | 7,777 |
| 2024-11-07 | $24.86 | $24.86 | $23.90 | $23.93 | $23.93 | 17,713 |
| 2024-11-06 | $23.78 | $23.78 | $22.67 | $22.68 | $22.68 | 5,642 |
| 2024-11-05 | $22.40 | $23.64 | $22.40 | $22.93 | $22.93 | 5,088 |
| 2024-11-04 | $22.92 | $22.99 | $22.60 | $22.66 | $22.66 | 7,040 |
| 2024-11-01 | $22.75 | $22.98 | $22.54 | $22.80 | $22.80 | 9,065 |
| 2024-10-31 | $23.17 | $23.76 | $22.05 | $22.05 | $22.05 | 2,762 |
| 2024-10-30 | $22.99 | $23.86 | $22.35 | $22.88 | $22.88 | 7,996 |
| 2024-10-29 | $22.96 | $23.20 | $22.96 | $23.14 | $23.14 | 6,960 |
| 2024-10-28 | $23.13 | $23.58 | $22.83 | $22.83 | $22.83 | 11,112 |
| 2024-10-25 | $22.37 | $24.07 | $22.37 | $23.10 | $23.10 | 6,465 |
| 2024-10-24 | $23.00 | $23.30 | $22.50 | $22.50 | $22.50 | 5,887 |
| 2024-10-23 | $23.30 | $24.18 | $22.42 | $22.42 | $22.42 | 4,380 |
| 2024-10-22 | $23.40 | $23.45 | $23.00 | $23.16 | $23.16 | 5,734 |
| 2024-10-21 | $22.99 | $23.17 | $22.82 | $23.07 | $23.07 | 7,635 |
| 2024-10-18 | $23.12 | $23.25 | $22.72 | $23.13 | $23.13 | 4,459 |
| 2024-10-17 | $23.55 | $23.55 | $22.96 | $23.06 | $23.06 | 6,309 |
| 2024-10-16 | $23.47 | $23.94 | $23.00 | $23.61 | $23.61 | 6,061 |
| 2024-10-15 | $23.09 | $23.98 | $23.09 | $23.46 | $23.46 | 5,184 |
| 2024-10-14 | $23.26 | $23.27 | $22.40 | $23.09 | $23.09 | 4,136 |
| 2024-10-11 | $22.07 | $23.84 | $22.07 | $23.03 | $23.03 | 5,770 |
| 2024-10-10 | $22.61 | $23.33 | $22.61 | $22.86 | $22.86 | 2,496 |
| 2024-10-09 | $23.39 | $23.95 | $22.83 | $22.83 | $22.83 | 3,538 |
| 2024-10-08 | $22.12 | $23.75 | $22.12 | $22.79 | $22.79 | 46,491 |
| 2024-10-07 | $23.08 | $23.67 | $22.84 | $23.50 | $23.50 | 28,088 |
| 2024-10-04 | $22.70 | $23.07 | $22.60 | $22.78 | $22.78 | 3,383 |
| 2024-10-03 | $23.10 | $23.70 | $22.92 | $22.94 | $22.94 | 2,249 |
| 2024-10-02 | $23.14 | $23.58 | $22.99 | $23.03 | $23.03 | 11,982 |
| 2024-10-01 | $23.75 | $23.75 | $22.75 | $22.75 | $22.75 | 3,563 |
| 2024-09-30 | $23.41 | $24.26 | $23.41 | $23.80 | $23.80 | 2,261 |
| 2024-09-27 | $23.41 | $24.47 | $23.41 | $23.57 | $23.57 | 6,422 |
| 2024-09-26 | $23.69 | $24.54 | $23.68 | $23.70 | $23.70 | 2,971 |
| 2024-09-25 | $23.78 | $24.59 | $22.96 | $23.33 | $23.33 | 3,401 |
| 2024-09-24 | $24.37 | $25.07 | $23.72 | $24.04 | $24.04 | 6,310 |
| 2024-09-23 | $24.21 | $24.92 | $23.65 | $23.65 | $23.65 | 3,331 |
| 2024-09-20 | $23.94 | $24.76 | $23.80 | $23.91 | $23.91 | 3,612 |
| 2024-09-19 | $23.62 | $23.96 | $23.62 | $23.88 | $23.88 | 10,242 |
| 2024-09-18 | $23.70 | $23.74 | $23.64 | $23.74 | $23.74 | 2,241 |
| 2024-09-17 | $23.27 | $23.50 | $23.27 | $23.45 | $23.45 | 11,144 |
| 2024-09-16 | $23.80 | $24.31 | $23.02 | $23.43 | $23.43 | 5,141 |
| 2024-09-13 | $23.54 | $23.61 | $23.47 | $23.61 | $23.61 | 3,431 |
| 2024-09-12 | $23.40 | $24.23 | $23.21 | $24.23 | $24.23 | 2,732 |
| 2024-09-11 | $23.22 | $23.32 | $22.82 | $23.11 | $23.11 | 25,808 |
| 2024-09-10 | $24.06 | $24.06 | $23.07 | $23.11 | $23.11 | 25,808 |
| 2024-09-09 | $23.05 | $23.80 | $22.57 | $23.26 | $23.26 | 6,086 |
| 2024-09-06 | $22.46 | $22.88 | $21.90 | $22.32 | $22.32 | 6,510 |
| 2024-09-05 | $22.71 | $22.75 | $22.40 | $22.59 | $22.59 | 6,758 |
| 2024-09-04 | $22.41 | $23.07 | $21.75 | $22.36 | $22.36 | 6,972 |
| 2024-09-03 | $23.44 | $23.44 | $21.97 | $22.22 | $22.22 | 5,935 |
| 2024-08-30 | $21.62 | $22.39 | $21.62 | $22.18 | $22.18 | 6,991 |
| 2024-08-29 | $22.13 | $23.05 | $21.60 | $22.03 | $22.03 | 5,217 |
| 2024-08-28 | $21.80 | $21.95 | $21.80 | $21.94 | $21.94 | 8,860 |
| 2024-08-27 | $22.43 | $22.99 | $21.63 | $22.10 | $22.10 | 6,931 |
| 2024-08-26 | $22.24 | $22.24 | $21.48 | $21.48 | $21.48 | 4,746 |
| 2024-08-23 | $22.03 | $22.72 | $21.84 | $22.06 | $22.06 | 7,644 |
| 2024-08-22 | $21.87 | $22.68 | $21.64 | $21.64 | $21.64 | 7,833 |
| 2024-08-21 | $21.17 | $21.92 | $21.17 | $21.60 | $21.60 | 4,619 |
| 2024-08-20 | $21.18 | $21.98 | $21.18 | $21.83 | $21.83 | 73,417 |
| 2024-08-19 | $23.55 | $23.55 | $20.95 | $21.72 | $21.72 | 13,354 |
| 2024-08-16 | $21.72 | $22.22 | $21.67 | $21.73 | $21.73 | 18,162 |
| 2024-08-15 | $21.34 | $21.72 | $20.67 | $21.25 | $21.25 | 5,088 |
| 2024-08-14 | $20.43 | $21.51 | $20.43 | $21.51 | $21.51 | 3,380 |
| 2024-08-13 | $21.72 | $21.72 | $20.69 | $21.21 | $21.21 | 6,232 |
| 2024-08-12 | $22.33 | $22.33 | $21.07 | $21.30 | $20.65 | 5,962 |
| 2024-08-09 | $21.66 | $21.70 | $21.04 | $21.44 | $21.44 | 7,967 |
| 2024-08-08 | $21.68 | $21.74 | $21.15 | $21.47 | $21.47 | 4,881 |
| 2024-08-07 | $21.08 | $22.02 | $21.02 | $22.01 | $22.01 | 15,908 |
| 2024-08-06 | $20.65 | $21.72 | $20.15 | $21.01 | $21.01 | 19,681 |
| 2024-08-05 | $21.54 | $21.54 | $20.45 | $21.26 | $21.26 | 10,793 |
| 2024-08-02 | $21.31 | $22.75 | $21.31 | $22.13 | $22.13 | 5,828 |
| 2024-08-01 | $22.19 | $22.80 | $21.56 | $21.90 | $21.90 | 6,846 |
| 2024-07-31 | $22.02 | $22.22 | $21.92 | $22.12 | $22.12 | 2,350 |
| 2024-07-30 | $22.01 | $22.20 | $21.78 | $22.02 | $22.02 | 2,988 |
| 2024-07-29 | $21.40 | $22.61 | $21.39 | $21.90 | $21.90 | 12,893 |
| 2024-07-26 | $21.32 | $22.53 | $21.32 | $21.94 | $21.94 | 3,300 |
| 2024-07-25 | $21.56 | $22.69 | $21.56 | $22.13 | $22.13 | 5,982 |
| 2024-07-24 | $22.33 | $23.08 | $22.00 | $22.54 | $22.54 | 3,829 |
| 2024-07-23 | $22.83 | $23.15 | $22.41 | $22.59 | $22.59 | 5,981 |
| 2024-07-22 | $23.05 | $23.05 | $22.26 | $22.34 | $22.34 | 5,107 |
| 2024-07-19 | $22.30 | $23.14 | $22.30 | $23.14 | $23.14 | 12,704 |
| 2024-07-18 | $22.33 | $22.35 | $22.25 | $22.33 | $22.33 | 4,590 |
| 2024-07-17 | $22.45 | $22.53 | $22.33 | $22.33 | $22.33 | 2,411 |
| 2024-07-16 | $22.29 | $22.53 | $22.29 | $22.53 | $22.53 | 5,528 |
| 2024-07-15 | $22.04 | $22.68 | $22.04 | $22.67 | $22.67 | 9,169 |
| 2024-07-12 | $21.91 | $23.32 | $21.91 | $22.79 | $22.79 | 4,060 |
| 2024-07-11 | $22.83 | $22.84 | $22.31 | $22.33 | $22.33 | 15,736 |
| 2024-07-10 | $22.54 | $23.16 | $22.05 | $22.62 | $22.62 | 3,136 |
| 2024-07-09 | $21.89 | $22.46 | $21.89 | $22.46 | $22.46 | 6,189 |
| 2024-07-08 | $22.49 | $22.86 | $22.05 | $22.86 | $22.86 | 2,873 |
| 2024-07-05 | $22.17 | $22.31 | $21.59 | $21.70 | $21.70 | 21,460 |
| 2024-07-03 | $22.28 | $22.72 | $21.51 | $22.00 | $22.00 | 5,382 |
| 2024-07-02 | $21.79 | $21.85 | $21.27 | $21.83 | $21.83 | 36,292 |
| 2024-07-01 | $21.41 | $22.01 | $20.83 | $21.20 | $21.20 | 4,428 |
| 2024-06-28 | $21.20 | $21.20 | $20.79 | $21.12 | $21.12 | 13,507 |
| 2024-06-27 | $21.14 | $21.63 | $20.82 | $21.25 | $21.25 | 3,515 |
| 2024-06-26 | $21.26 | $21.43 | $20.81 | $20.81 | $20.81 | 20,061 |
| 2024-06-25 | $20.78 | $21.39 | $20.78 | $20.80 | $20.80 | 9,408 |
| 2024-06-24 | $20.80 | $21.16 | $20.80 | $21.12 | $21.12 | 7,749 |
| 2024-06-21 | $21.09 | $21.43 | $20.57 | $20.79 | $20.79 | 7,938 |
| 2024-06-20 | $20.55 | $21.43 | $20.50 | $20.50 | $20.50 | 4,825 |
| 2024-06-18 | $20.49 | $21.18 | $20.49 | $21.00 | $21.00 | 5,289 |
| 2024-06-17 | $20.87 | $20.98 | $20.78 | $20.88 | $20.88 | 6,847 |
| 2024-06-14 | $20.67 | $21.39 | $20.67 | $20.79 | $20.79 | 5,745 |
| 2024-06-13 | $20.65 | $21.20 | $20.65 | $20.67 | $20.67 | 3,717 |
| 2024-06-12 | $20.71 | $21.70 | $20.71 | $21.09 | $21.09 | 5,538 |
| 2024-06-11 | $20.83 | $21.49 | $20.62 | $20.78 | $20.78 | 7,623 |
| 2024-06-10 | $20.94 | $21.08 | $20.87 | $20.98 | $20.98 | 14,374 |
| 2024-06-07 | $20.95 | $21.14 | $20.68 | $21.04 | $21.04 | 5,485 |
| 2024-06-06 | $21.00 | $21.27 | $21.00 | $21.27 | $21.27 | 5,853 |
| 2024-06-05 | $20.61 | $21.83 | $20.61 | $21.15 | $21.15 | 15,928 |
| 2024-06-04 | $21.36 | $21.78 | $21.17 | $21.69 | $21.69 | 13,204 |
| 2024-06-03 | $21.17 | $22.11 | $20.91 | $21.49 | $21.49 | 9,353 |
| 2024-05-31 | $22.04 | $22.04 | $21.36 | $21.36 | $21.36 | 3,981 |
| 2024-05-30 | $20.55 | $21.80 | $20.55 | $21.24 | $21.24 | 9,812 |
| 2024-05-29 | $21.31 | $21.91 | $20.78 | $20.78 | $20.78 | 3,941 |
| 2024-05-28 | $21.13 | $21.50 | $21.13 | $21.17 | $21.17 | 4,600 |
| 2024-05-24 | $21.47 | $22.02 | $21.11 | $21.12 | $21.12 | 3,405 |
| 2024-05-23 | $20.83 | $22.10 | $20.83 | $21.44 | $21.44 | 8,085 |
| 2024-05-22 | $21.46 | $21.88 | $21.17 | $21.17 | $21.17 | 6,599 |
| 2024-05-21 | $21.34 | $21.87 | $21.32 | $21.51 | $21.51 | 3,834 |
| 2024-05-20 | $21.41 | $21.51 | $20.78 | $21.32 | $21.32 | 14,463 |
| 2024-05-17 | $21.49 | $21.50 | $21.22 | $21.47 | $21.47 | 5,542 |
| 2024-05-16 | $21.25 | $21.77 | $20.73 | $21.21 | $21.21 | 6,006 |
| 2024-05-15 | $21.31 | $21.74 | $21.30 | $21.32 | $21.32 | 6,550 |
| 2024-05-14 | $20.72 | $21.62 | $20.72 | $21.28 | $21.28 | 3,861 |
| 2024-05-13 | $20.73 | $21.20 | $20.73 | $21.03 | $21.03 | 8,272 |
| 2024-05-10 | $20.10 | $21.38 | $20.08 | $20.72 | $20.72 | 8,464 |
| 2024-05-09 | $20.06 | $21.00 | $20.06 | $20.49 | $20.49 | 19,196 |
| 2024-05-08 | $20.70 | $20.70 | $19.96 | $20.34 | $20.34 | 4,438 |
| 2024-05-07 | $21.62 | $21.62 | $20.63 | $20.64 | $20.03 | 6,734 |
| 2024-05-06 | $21.25 | $21.66 | $21.18 | $21.38 | $20.74 | 10,195 |
| 2024-05-03 | $21.24 | $21.68 | $20.89 | $21.29 | $20.66 | 5,909 |
| 2024-05-02 | $21.02 | $21.53 | $21.01 | $21.20 | $20.57 | 3,070 |
| 2024-05-01 | $20.90 | $20.96 | $20.75 | $20.96 | $20.34 | 2,741 |
| 2024-04-30 | $21.45 | $21.45 | $20.68 | $20.68 | $20.06 | 8,672 |
| 2024-04-29 | $20.93 | $21.41 | $20.71 | $21.41 | $20.77 | 14,564 |
| 2024-04-26 | $21.13 | $21.47 | $20.85 | $20.93 | $20.93 | 11,836 |
| 2024-04-25 | $20.99 | $21.12 | $20.55 | $21.10 | $21.10 | 55,059 |
| 2024-04-24 | $20.12 | $20.74 | $20.12 | $20.66 | $20.66 | 4,975 |
| 2024-04-23 | $20.64 | $20.71 | $20.60 | $20.67 | $20.67 | 3,257 |
| 2024-04-22 | $20.21 | $20.50 | $20.21 | $20.42 | $20.42 | 9,049 |
| 2024-04-19 | $20.50 | $20.63 | $20.12 | $20.12 | $20.12 | 43,441 |
| 2024-04-18 | $19.91 | $20.36 | $19.91 | $20.18 | $20.18 | 7,483 |
| 2024-04-17 | $19.80 | $19.96 | $19.72 | $19.93 | $19.93 | 6,120 |
| 2024-04-16 | $19.83 | $20.21 | $19.76 | $20.03 | $20.03 | 12,959 |
| 2024-04-15 | $19.63 | $20.15 | $19.63 | $19.83 | $19.83 | 5,129 |
| 2024-04-12 | $20.09 | $20.18 | $19.72 | $19.88 | $19.88 | 2,139 |
| 2024-04-11 | $19.81 | $20.49 | $19.81 | $20.28 | $20.28 | 10,816 |
| 2024-04-10 | $21.00 | $21.00 | $19.87 | $20.27 | $20.27 | 6,343 |
| 2024-04-09 | $20.04 | $20.49 | $20.04 | $20.43 | $20.43 | 6,228 |
| 2024-04-08 | $20.01 | $20.98 | $20.01 | $20.38 | $20.38 | 10,067 |
| 2024-04-05 | $20.17 | $20.48 | $20.17 | $20.19 | $20.19 | 7,131 |
| 2024-04-04 | $19.85 | $20.96 | $19.85 | $20.11 | $20.11 | 8,214 |
| 2024-04-03 | $20.17 | $20.65 | $19.63 | $19.97 | $19.97 | 8,257 |
| 2024-04-02 | $20.96 | $20.96 | $19.54 | $20.09 | $20.09 | 10,117 |
| 2024-04-01 | $19.51 | $20.45 | $19.51 | $20.09 | $20.09 | 10,117 |
| 2024-03-28 | $20.05 | $20.64 | $19.91 | $19.99 | $19.99 | 18,683 |
| 2024-03-27 | $19.88 | $20.79 | $19.88 | $20.33 | $20.33 | 8,442 |
| 2024-03-26 | $21.00 | $21.00 | $20.10 | $20.33 | $20.33 | 5,747 |
| 2024-03-25 | $20.40 | $20.70 | $20.22 | $20.43 | $20.43 | 15,403 |
| 2024-03-22 | $19.51 | $20.25 | $19.51 | $19.98 | $19.98 | 15,492 |
| 2024-03-21 | $19.57 | $20.25 | $19.57 | $20.20 | $20.20 | 6,579 |
| 2024-03-20 | $19.50 | $20.25 | $19.50 | $19.83 | $19.83 | 6,111 |
| 2024-03-19 | $19.92 | $20.44 | $19.43 | $19.89 | $19.89 | 12,935 |
| 2024-03-18 | $20.55 | $20.55 | $19.36 | $19.90 | $19.90 | 12,132 |
| 2024-03-15 | $20.11 | $20.54 | $19.84 | $19.84 | $19.84 | 17,660 |
| 2024-03-14 | $20.16 | $20.49 | $19.67 | $19.88 | $19.88 | 6,696 |
| 2024-03-13 | $19.70 | $19.88 | $19.41 | $19.60 | $19.60 | 10,353 |
| 2024-03-12 | $19.66 | $20.15 | $19.25 | $19.72 | $19.72 | 8,773 |
| 2024-03-11 | $20.16 | $20.16 | $19.57 | $19.72 | $19.72 | 8,773 |
| 2024-03-08 | $19.17 | $20.00 | $19.17 | $19.64 | $19.64 | 6,292 |
| 2024-03-07 | $19.57 | $20.13 | $19.00 | $19.61 | $19.61 | 7,267 |
| 2024-03-06 | $19.08 | $20.23 | $19.08 | $19.13 | $19.13 | 4,176 |
| 2024-03-05 | $18.79 | $19.45 | $18.79 | $19.34 | $19.34 | 8,570 |
| 2024-03-04 | $18.95 | $19.98 | $18.95 | $19.37 | $19.37 | 7,962 |
| 2024-03-01 | $18.69 | $19.82 | $18.69 | $18.84 | $18.84 | 4,656 |
| 2024-02-29 | $18.73 | $19.79 | $18.73 | $19.19 | $19.19 | 6,788 |
| 2024-02-28 | $18.67 | $19.65 | $18.67 | $19.35 | $19.35 | 4,582 |
| 2024-02-27 | $19.82 | $20.32 | $19.21 | $19.35 | $19.35 | 5,682 |
| 2024-02-26 | $19.92 | $19.92 | $19.78 | $19.82 | $19.82 | 3,995 |
| 2024-02-23 | $19.30 | $19.86 | $19.30 | $19.81 | $19.81 | 3,558 |
| 2024-02-22 | $20.05 | $20.07 | $19.91 | $19.92 | $19.92 | 2,569 |
| 2024-02-21 | $19.93 | $19.93 | $19.42 | $19.82 | $19.82 | 5,610 |
| 2024-02-20 | $19.28 | $20.26 | $19.28 | $19.85 | $19.85 | 7,671 |
| 2024-02-16 | $19.32 | $19.89 | $19.32 | $19.72 | $19.72 | 9,102 |
| 2024-02-15 | $19.32 | $19.49 | $19.32 | $19.32 | $19.32 | 7,924 |
| 2024-02-14 | $19.20 | $19.69 | $18.71 | $19.13 | $19.13 | 13,581 |
| 2024-02-13 | $18.61 | $19.09 | $18.61 | $18.99 | $18.99 | 33,609 |
| 2024-02-12 | $19.19 | $19.30 | $19.19 | $19.21 | $19.21 | 7,726 |
| 2024-02-09 | $19.40 | $19.40 | $18.67 | $19.19 | $19.19 | 45,336 |
| 2024-02-08 | $19.77 | $19.77 | $18.78 | $19.10 | $19.10 | 72,829 |
| 2024-02-07 | $19.31 | $19.78 | $18.73 | $19.31 | $19.31 | 13,722 |
| 2024-02-06 | $19.29 | $19.48 | $18.86 | $18.92 | $18.92 | 9,694 |
| 2024-02-05 | $19.14 | $19.60 | $18.50 | $18.98 | $18.98 | 16,756 |
| 2024-02-02 | $19.01 | $19.35 | $18.78 | $19.23 | $19.23 | 7,985 |
| 2024-02-01 | $19.80 | $19.80 | $18.99 | $19.00 | $19.00 | 6,827 |
| 2024-01-31 | $19.46 | $19.84 | $19.46 | $19.84 | $19.84 | 3,310 |
| 2024-01-30 | $19.27 | $19.65 | $19.01 | $19.05 | $19.05 | 7,517 |
| 2024-01-29 | $19.21 | $19.29 | $18.54 | $19.00 | $19.00 | 5,095 |
| 2024-01-26 | $19.38 | $19.95 | $18.79 | $19.23 | $19.23 | 3,885 |
| 2024-01-25 | $18.59 | $19.45 | $18.59 | $19.13 | $19.13 | 5,120 |
| 2024-01-24 | $19.42 | $19.69 | $19.15 | $19.47 | $19.47 | 7,128 |
| 2024-01-23 | $18.66 | $19.63 | $18.66 | $19.15 | $19.15 | 6,839 |
| 2024-01-22 | $18.54 | $19.47 | $18.54 | $18.93 | $18.93 | 7,202 |
| 2024-01-19 | $18.81 | $19.21 | $18.81 | $19.18 | $19.18 | 5,936 |
| 2024-01-18 | $19.22 | $19.62 | $18.59 | $18.98 | $18.98 | 10,490 |
| 2024-01-17 | $18.92 | $18.98 | $18.85 | $18.85 | $18.85 | 14,317 |
| 2024-01-16 | $18.89 | $19.29 | $18.89 | $19.01 | $19.01 | 13,135 |
| 2024-01-12 | $19.31 | $19.48 | $19.14 | $19.31 | $19.31 | 13,955 |
| 2024-01-11 | $19.15 | $19.63 | $18.73 | $18.87 | $18.87 | 8,363 |
| 2024-01-10 | $19.11 | $19.25 | $18.96 | $18.96 | $18.96 | 14,359 |
| 2024-01-09 | $18.77 | $19.30 | $18.77 | $19.13 | $19.13 | 5,842 |
| 2024-01-08 | $18.48 | $19.30 | $18.48 | $18.79 | $18.79 | 7,577 |
| 2024-01-05 | $19.84 | $19.84 | $19.05 | $19.14 | $19.14 | 5,617 |
| 2024-01-04 | $18.71 | $19.59 | $18.71 | $19.06 | $19.06 | 9,941 |
| 2024-01-03 | $18.71 | $19.76 | $18.71 | $19.29 | $19.29 | 11,348 |
| 2024-01-02 | $19.46 | $19.94 | $18.89 | $19.34 | $19.34 | 27,812 |
| 2023-12-29 | $19.61 | $19.86 | $19.33 | $19.61 | $19.61 | 6,110 |
| 2023-12-28 | $19.28 | $19.67 | $19.28 | $19.43 | $19.43 | 6,015 |
| 2023-12-27 | $18.94 | $19.41 | $18.94 | $19.32 | $19.32 | 13,369 |
| 2023-12-26 | $19.11 | $19.15 | $18.42 | $18.95 | $18.95 | 13,106 |
| 2023-12-22 | $18.53 | $19.69 | $18.53 | $19.21 | $19.21 | 9,578 |
| 2023-12-21 | $18.98 | $19.00 | $18.69 | $18.75 | $18.75 | 12,169 |
| 2023-12-20 | $18.74 | $18.90 | $18.03 | $18.52 | $18.52 | 8,630 |
| 2023-12-19 | $18.23 | $18.98 | $18.23 | $18.74 | $18.74 | 14,666 |
| 2023-12-18 | $18.74 | $19.29 | $18.19 | $18.90 | $18.90 | 15,618 |
| 2023-12-15 | $18.65 | $18.65 | $18.00 | $18.44 | $18.44 | 22,690 |
| 2023-12-14 | $18.76 | $18.86 | $18.21 | $18.70 | $18.70 | 21,639 |
| 2023-12-13 | $18.16 | $19.14 | $18.16 | $18.41 | $18.41 | 10,066 |
| 2023-12-12 | $18.57 | $19.10 | $18.49 | $18.49 | $18.49 | 20,953 |
| 2023-12-11 | $18.72 | $19.18 | $18.50 | $18.50 | $18.50 | 28,243 |
| 2023-12-08 | $18.13 | $18.85 | $18.13 | $18.85 | $18.85 | 16,552 |
| 2023-12-07 | $18.15 | $19.25 | $18.15 | $18.79 | $18.79 | 14,188 |
| 2023-12-06 | $18.82 | $19.22 | $18.51 | $18.70 | $18.70 | 18,646 |
| 2023-12-05 | $18.82 | $18.82 | $18.67 | $18.71 | $18.71 | 19,797 |
| 2023-12-04 | $18.91 | $18.94 | $18.85 | $18.91 | $18.91 | 12,326 |
| 2023-12-01 | $19.00 | $19.01 | $18.81 | $19.01 | $19.01 | 13,464 |
| 2023-11-30 | $18.75 | $18.84 | $18.75 | $18.84 | $18.84 | 8,792 |
| 2023-11-29 | $19.52 | $19.52 | $18.91 | $18.98 | $18.98 | 11,187 |
| 2023-11-28 | $18.51 | $19.00 | $18.51 | $18.76 | $18.76 | 12,222 |
| 2023-11-27 | $19.01 | $19.40 | $18.55 | $18.86 | $18.86 | 10,863 |
| 2023-11-24 | $19.00 | $19.00 | $18.80 | $18.80 | $18.80 | 4,966 |
| 2023-11-22 | $19.20 | $19.20 | $18.81 | $19.03 | $19.03 | 13,274 |
| 2023-11-21 | $19.08 | $19.60 | $18.71 | $18.95 | $18.95 | 10,858 |
| 2023-11-20 | $19.21 | $19.21 | $18.85 | $19.20 | $19.20 | 7,461 |
| 2023-11-17 | $19.30 | $19.34 | $18.70 | $18.90 | $18.90 | 9,539 |
| 2023-11-16 | $18.69 | $19.30 | $18.69 | $19.23 | $19.23 | 8,498 |
| 2023-11-15 | $18.42 | $19.20 | $18.42 | $18.97 | $18.97 | 15,814 |
| 2023-11-14 | $19.06 | $19.29 | $19.06 | $19.13 | $19.13 | 9,071 |
| 2023-11-13 | $18.86 | $19.20 | $18.86 | $19.10 | $19.10 | 12,227 |
| 2023-11-10 | $19.40 | $19.40 | $18.93 | $19.17 | $19.17 | 7,360 |
| 2023-11-09 | $19.84 | $19.84 | $19.10 | $19.22 | $19.22 | 5,664 |
| 2023-11-08 | $19.18 | $19.66 | $18.69 | $19.24 | $19.24 | 9,709 |
| 2023-11-07 | $19.33 | $19.50 | $19.16 | $19.33 | $19.33 | 9,127 |
| 2023-11-06 | $20.06 | $20.06 | $19.39 | $19.45 | $19.45 | 23,984 |
| 2023-11-03 | $19.21 | $19.80 | $18.61 | $19.32 | $19.32 | 23,055 |
| 2023-11-02 | $18.71 | $19.29 | $18.12 | $18.64 | $18.64 | 116,744 |
| 2023-11-01 | $18.56 | $19.13 | $18.48 | $18.51 | $18.51 | 71,498 |
| 2023-10-31 | $18.34 | $18.60 | $18.01 | $18.34 | $18.34 | 447,526 |
| 2023-10-30 | $18.25 | $18.80 | $18.25 | $18.58 | $18.58 | 116,277 |
| 2023-10-27 | $18.80 | $18.80 | $18.45 | $18.59 | $18.59 | 34,443 |
| 2023-10-26 | $18.60 | $18.73 | $18.60 | $18.65 | $18.65 | 18,369 |
| 2023-10-25 | $18.80 | $18.80 | $18.67 | $18.67 | $18.67 | 17,845 |
| 2023-10-24 | $19.28 | $19.28 | $18.67 | $18.67 | $18.67 | 7,226 |
| 2023-10-23 | $18.55 | $18.69 | $18.50 | $18.55 | $18.55 | 23,188 |
| 2023-10-20 | $18.59 | $18.65 | $18.46 | $18.46 | $18.46 | 7,577 |
| 2023-10-19 | $18.70 | $19.08 | $18.55 | $18.55 | $18.55 | 31,400 |
| 2023-10-18 | $18.91 | $18.93 | $18.71 | $18.71 | $18.71 | 11,797 |
| 2023-10-17 | $19.48 | $19.48 | $18.97 | $19.11 | $19.11 | 9,811 |
| 2023-10-16 | $18.94 | $19.40 | $18.94 | $18.97 | $18.97 | 14,225 |
| 2023-10-13 | $19.37 | $19.53 | $18.81 | $18.86 | $18.86 | 8,283 |
| 2023-10-12 | $18.60 | $19.07 | $18.60 | $18.97 | $18.97 | 11,887 |
| 2023-10-11 | $18.58 | $19.20 | $18.58 | $18.96 | $18.96 | 6,451 |
| 2023-10-10 | $18.99 | $19.07 | $18.46 | $19.07 | $19.07 | 9,624 |
| 2023-10-09 | $18.24 | $18.99 | $18.24 | $18.88 | $18.88 | 6,492 |
| 2023-10-06 | $18.70 | $18.92 | $18.45 | $18.88 | $18.88 | 11,974 |
| 2023-10-05 | $18.00 | $18.99 | $18.00 | $18.68 | $18.68 | 11,451 |
| 2023-10-04 | $18.20 | $18.48 | $18.20 | $18.21 | $18.21 | 8,503 |
| 2023-10-03 | $18.76 | $19.00 | $18.51 | $18.76 | $18.76 | 8,831 |
| 2023-10-02 | $18.01 | $19.03 | $18.01 | $18.74 | $18.74 | 8,724 |
| 2023-09-29 | $18.90 | $18.99 | $18.67 | $18.99 | $18.99 | 5,598 |
| 2023-09-28 | $18.68 | $18.98 | $18.46 | $18.60 | $18.60 | 9,964 |
| 2023-09-27 | $18.52 | $18.76 | $18.52 | $18.53 | $18.53 | 8,046 |
| 2023-09-26 | $18.76 | $18.99 | $18.52 | $18.99 | $18.99 | 6,696 |
| 2023-09-25 | $18.04 | $18.65 | $18.04 | $18.64 | $18.64 | 13,339 |
| 2023-09-22 | $18.30 | $18.69 | $18.30 | $18.30 | $18.30 | 21,530 |
| 2023-09-21 | $18.25 | $18.30 | $18.11 | $18.11 | $18.11 | 8,412 |
| 2023-09-20 | $18.55 | $18.62 | $18.54 | $18.55 | $18.55 | 5,819 |
| 2023-09-19 | $18.49 | $18.88 | $18.49 | $18.62 | $18.62 | 10,997 |
| 2023-09-18 | $18.23 | $18.71 | $18.23 | $18.55 | $18.55 | 11,567 |
| 2023-09-15 | $18.61 | $18.93 | $18.35 | $18.75 | $18.75 | 10,766 |
| 2023-09-14 | $18.31 | $18.96 | $18.13 | $18.61 | $18.61 | 7,375 |
| 2023-09-13 | $18.01 | $18.49 | $18.01 | $18.31 | $18.31 | 7,311 |
| 2023-09-12 | $18.42 | $18.42 | $18.01 | $18.22 | $18.22 | 7,870 |
| 2023-09-11 | $18.63 | $18.96 | $18.31 | $18.36 | $18.36 | 15,722 |
| 2023-09-08 | $17.65 | $18.74 | $17.65 | $18.68 | $18.68 | 9,540 |
| 2023-09-07 | $18.26 | $18.95 | $18.26 | $18.45 | $18.45 | 12,036 |
| 2023-09-06 | $18.63 | $18.63 | $18.26 | $18.38 | $18.38 | 12,193 |
| 2023-09-05 | $18.51 | $18.99 | $18.40 | $18.46 | $18.46 | 11,605 |
| 2023-09-01 | $18.40 | $18.70 | $18.40 | $18.55 | $18.55 | 8,013 |
| 2023-08-31 | $18.66 | $19.02 | $18.10 | $18.38 | $18.38 | 5,423 |
| 2023-08-30 | $18.23 | $18.89 | $17.95 | $18.45 | $18.45 | 11,921 |
| 2023-08-29 | $17.90 | $18.58 | $17.90 | $18.46 | $18.46 | 24,140 |
| 2023-08-28 | $18.01 | $18.94 | $18.01 | $18.36 | $18.36 | 18,189 |
| 2023-08-25 | $18.77 | $18.77 | $17.70 | $17.71 | $17.71 | 5,713 |
| 2023-08-24 | $18.22 | $18.22 | $17.76 | $18.12 | $18.12 | 9,752 |
| 2023-08-23 | $18.16 | $18.69 | $17.64 | $18.21 | $18.21 | 7,338 |
| 2023-08-22 | $17.99 | $18.07 | $17.55 | $17.88 | $17.88 | 78,915 |
| 2023-08-21 | $17.46 | $18.10 | $17.46 | $17.94 | $17.94 | 40,374 |
| 2023-08-18 | $17.53 | $18.47 | $17.53 | $17.90 | $17.90 | 164,663 |
| 2023-08-17 | $17.65 | $18.18 | $17.65 | $18.05 | $18.05 | 15,267 |
| 2023-08-16 | $18.68 | $18.68 | $18.10 | $18.21 | $18.21 | 11,483 |
| 2023-08-15 | $17.70 | $18.66 | $17.70 | $18.17 | $18.17 | 11,007 |
| 2023-08-14 | $18.80 | $19.34 | $18.80 | $19.20 | $18.59 | 18,825 |
| 2023-08-11 | $19.89 | $19.89 | $19.35 | $19.45 | $19.45 | 19,966 |
| 2023-08-10 | $19.06 | $19.94 | $19.06 | $19.68 | $19.68 | 5,080 |
| 2023-08-09 | $19.43 | $19.75 | $19.31 | $19.75 | $19.75 | 8,958 |
| 2023-08-08 | $19.54 | $19.65 | $19.20 | $19.20 | $19.20 | 9,082 |
| 2023-08-07 | $19.47 | $20.02 | $19.39 | $19.72 | $19.72 | 6,464 |
| 2023-08-04 | $19.42 | $19.42 | $19.18 | $19.22 | $19.22 | 5,626 |
| 2023-08-03 | $19.66 | $19.95 | $19.38 | $19.56 | $19.56 | 12,488 |
| 2023-08-02 | $20.14 | $20.14 | $19.02 | $19.51 | $19.51 | 12,938 |
| 2023-08-01 | $19.95 | $20.44 | $19.25 | $19.86 | $19.86 | 7,304 |
| 2023-07-31 | $19.67 | $20.07 | $19.34 | $20.06 | $20.06 | 5,257 |
| 2023-07-28 | $19.23 | $19.99 | $19.23 | $19.99 | $19.99 | 9,301 |
| 2023-07-27 | $19.70 | $19.93 | $19.47 | $19.52 | $19.52 | 13,271 |
| 2023-07-26 | $19.48 | $19.83 | $18.65 | $19.35 | $19.35 | 7,717 |
| 2023-07-25 | $19.00 | $19.68 | $18.54 | $19.01 | $19.01 | 9,251 |
| 2023-07-24 | $18.94 | $19.44 | $18.68 | $18.88 | $18.88 | 4,411 |
| 2023-07-21 | $18.42 | $19.59 | $18.42 | $18.96 | $18.96 | 11,652 |
| 2023-07-20 | $18.42 | $19.08 | $18.42 | $19.02 | $19.02 | 6,288 |
| 2023-07-19 | $19.10 | $19.39 | $18.77 | $19.04 | $19.04 | 7,419 |
| 2023-07-18 | $18.99 | $19.36 | $18.22 | $19.08 | $19.08 | 49,048 |
| 2023-07-17 | $19.00 | $19.00 | $18.20 | $18.69 | $18.69 | 16,268 |
| 2023-07-14 | $18.61 | $18.73 | $18.37 | $18.73 | $18.73 | 15,728 |
| 2023-07-13 | $19.00 | $19.00 | $18.20 | $18.61 | $18.61 | 21,748 |
| 2023-07-12 | $18.38 | $18.40 | $18.03 | $18.03 | $18.03 | 11,183 |
| 2023-07-11 | $17.97 | $18.08 | $17.94 | $18.04 | $18.04 | 29,322 |
| 2023-07-10 | $17.99 | $18.00 | $17.83 | $17.93 | $17.93 | 26,566 |
| 2023-07-07 | $17.51 | $17.93 | $17.51 | $17.81 | $17.81 | 24,264 |
| 2023-07-06 | $17.53 | $18.10 | $17.53 | $17.76 | $17.76 | 24,889 |
| 2023-07-05 | $18.12 | $18.33 | $18.03 | $18.03 | $18.03 | 27,581 |
| 2023-07-03 | $18.45 | $18.45 | $18.06 | $18.17 | $18.17 | 10,937 |
| 2023-06-30 | $17.90 | $18.30 | $17.90 | $18.10 | $18.10 | 33,838 |
| 2023-06-29 | $17.91 | $18.29 | $17.70 | $18.03 | $18.03 | 10,596 |
| 2023-06-28 | $18.06 | $18.32 | $17.92 | $18.32 | $18.32 | 6,017 |
| 2023-06-27 | $18.17 | $18.50 | $17.92 | $17.92 | $17.92 | 13,854 |
| 2023-06-26 | $18.44 | $18.44 | $17.87 | $18.44 | $18.44 | 12,300 |
| 2023-06-23 | $17.83 | $18.41 | $17.83 | $18.12 | $18.12 | 6,270 |
| 2023-06-22 | $18.33 | $18.58 | $18.19 | $18.41 | $18.41 | 10,131 |
| 2023-06-21 | $18.43 | $18.82 | $18.23 | $18.55 | $18.55 | 8,042 |
| 2023-06-20 | $18.67 | $18.77 | $18.54 | $18.67 | $18.67 | 13,931 |
| 2023-06-16 | $18.62 | $19.22 | $18.62 | $18.82 | $18.82 | 9,064 |
| 2023-06-15 | $18.60 | $18.84 | $18.31 | $18.84 | $18.84 | 9,297 |
| 2023-06-14 | $18.27 | $18.83 | $18.24 | $18.83 | $18.83 | 4,250 |
| 2023-06-13 | $18.38 | $18.67 | $18.08 | $18.30 | $18.30 | 19,656 |
| 2023-06-12 | $18.68 | $18.68 | $18.08 | $18.68 | $18.68 | 12,654 |
| 2023-06-09 | $18.61 | $18.61 | $18.13 | $18.17 | $18.17 | 85,988 |
| 2023-06-08 | $18.27 | $18.55 | $18.27 | $18.52 | $18.52 | 18,751 |
| 2023-06-07 | $18.50 | $18.89 | $18.24 | $18.30 | $18.30 | 13,240 |
| 2023-06-06 | $18.52 | $18.52 | $17.94 | $18.50 | $18.50 | 27,408 |
| 2023-06-05 | $18.27 | $18.82 | $17.71 | $18.16 | $18.16 | 24,629 |
| 2023-06-02 | $18.45 | $18.52 | $17.89 | $18.49 | $18.49 | 26,728 |
| 2023-06-01 | $17.98 | $18.17 | $17.98 | $18.07 | $18.07 | 21,204 |
| 2023-05-31 | $17.87 | $18.10 | $17.64 | $17.96 | $17.96 | 27,351 |
| 2023-05-30 | $18.03 | $18.11 | $17.91 | $18.11 | $18.11 | 28,703 |
| 2023-05-26 | $18.14 | $18.42 | $17.85 | $18.14 | $18.14 | 19,014 |
| 2023-05-25 | $17.82 | $18.30 | $17.82 | $17.96 | $17.96 | 11,547 |
| 2023-05-24 | $17.71 | $18.20 | $17.71 | $17.95 | $17.95 | 9,611 |
| 2023-05-23 | $17.89 | $18.15 | $17.89 | $18.00 | $18.00 | 13,864 |
| 2023-05-22 | $17.98 | $18.30 | $17.98 | $18.30 | $18.30 | 13,597 |
| 2023-05-19 | $18.03 | $18.26 | $18.03 | $18.12 | $18.12 | 17,627 |
| 2023-05-18 | $17.74 | $18.06 | $17.72 | $17.83 | $17.83 | 21,120 |
| 2023-05-17 | $17.99 | $18.10 | $17.76 | $18.10 | $18.10 | 7,793 |
| 2023-05-16 | $18.38 | $18.67 | $17.97 | $18.02 | $18.02 | 37,479 |
| 2023-05-15 | $18.01 | $18.57 | $18.01 | $18.41 | $18.41 | 18,897 |
| 2023-05-12 | $17.93 | $18.52 | $17.93 | $18.08 | $18.08 | 10,274 |
| 2023-05-11 | $18.32 | $18.50 | $18.10 | $18.31 | $18.31 | 12,023 |
| 2023-05-10 | $18.37 | $18.87 | $18.37 | $18.59 | $18.59 | 6,451 |
| 2023-05-09 | $18.11 | $18.45 | $18.11 | $18.41 | $18.41 | 8,965 |
| 2023-05-08 | $18.23 | $18.79 | $18.23 | $18.79 | $18.79 | 14,228 |
| 2023-05-05 | $18.47 | $18.80 | $18.47 | $18.57 | $18.57 | 6,972 |
| 2023-05-04 | $19.20 | $19.24 | $18.50 | $19.24 | $18.64 | 10,467 |
| 2023-05-03 | $18.84 | $19.14 | $18.63 | $18.69 | $18.11 | 15,702 |
| 2023-05-02 | $18.81 | $19.15 | $18.47 | $18.80 | $18.22 | 13,044 |
| 2023-05-01 | $18.75 | $19.32 | $18.75 | $18.91 | $18.32 | 20,950 |
| 2023-04-28 | $18.95 | $19.09 | $18.57 | $19.09 | $19.09 | 6,936 |
| 2023-04-27 | $18.75 | $19.09 | $18.72 | $18.87 | $18.87 | 17,464 |
| 2023-04-26 | $18.58 | $19.18 | $18.58 | $19.18 | $19.18 | 7,031 |
| 2023-04-25 | $18.85 | $19.15 | $18.50 | $18.50 | $18.50 | 23,774 |
| 2023-04-24 | $19.17 | $19.23 | $19.00 | $19.05 | $19.05 | 10,087 |
| 2023-04-21 | $19.18 | $19.40 | $18.87 | $18.94 | $18.94 | 7,136 |
| 2023-04-20 | $18.95 | $19.29 | $18.95 | $19.29 | $19.29 | 10,161 |
| 2023-04-19 | $19.48 | $19.50 | $19.11 | $19.49 | $19.49 | 6,890 |
| 2023-04-18 | $19.47 | $19.47 | $18.89 | $19.19 | $19.19 | 7,189 |
| 2023-04-17 | $19.34 | $19.34 | $18.92 | $19.17 | $19.17 | 15,567 |
| 2023-04-14 | $19.38 | $19.66 | $19.05 | $19.20 | $19.20 | 28,419 |
| 2023-04-13 | $18.98 | $19.61 | $18.98 | $19.20 | $19.20 | 23,313 |
| 2023-04-12 | $18.97 | $19.40 | $18.97 | $19.02 | $19.02 | 7,510 |
| 2023-04-11 | $18.78 | $19.40 | $18.78 | $19.40 | $19.40 | 19,795 |
| 2023-04-10 | $18.70 | $19.25 | $18.70 | $18.97 | $18.97 | 16,544 |
| 2023-04-06 | $19.14 | $19.17 | $19.00 | $19.17 | $19.17 | 8,816 |
| 2023-04-05 | $19.47 | $19.47 | $18.97 | $19.04 | $19.04 | 9,495 |
| 2023-04-04 | $19.33 | $19.33 | $18.73 | $19.12 | $19.12 | 29,345 |
| 2023-04-03 | $18.67 | $18.81 | $18.46 | $18.64 | $18.64 | 22,641 |
| 2023-03-31 | $18.88 | $18.88 | $18.34 | $18.67 | $18.67 | 10,065 |
| 2023-03-30 | $18.78 | $18.91 | $18.52 | $18.55 | $18.55 | 13,697 |
| 2023-03-29 | $18.99 | $18.99 | $18.36 | $18.36 | $18.36 | 39,787 |
| 2023-03-28 | $18.75 | $19.13 | $18.75 | $18.99 | $18.99 | 29,310 |
| 2023-03-27 | $18.74 | $18.74 | $18.42 | $18.57 | $18.57 | 15,695 |
| 2023-03-24 | $18.39 | $18.50 | $18.29 | $18.49 | $18.49 | 35,677 |
| 2023-03-23 | $18.62 | $18.63 | $18.33 | $18.52 | $18.52 | 16,874 |
| 2023-03-22 | $18.39 | $18.65 | $18.39 | $18.56 | $18.56 | 56,759 |
| 2023-03-21 | $18.32 | $18.39 | $18.20 | $18.30 | $18.30 | 14,810 |
| 2023-03-20 | $18.12 | $18.16 | $18.02 | $18.07 | $18.07 | 26,434 |
| 2023-03-17 | $18.08 | $18.29 | $18.08 | $18.10 | $18.10 | 31,352 |
| 2023-03-16 | $17.94 | $18.09 | $17.94 | $18.09 | $18.09 | 22,824 |
| 2023-03-15 | $18.03 | $18.03 | $17.95 | $18.02 | $18.02 | 19,394 |
| 2023-03-14 | $17.95 | $18.26 | $17.95 | $17.99 | $17.99 | 36,409 |
| 2023-03-13 | $17.70 | $18.22 | $17.70 | $18.21 | $18.21 | 24,406 |
| 2023-03-10 | $18.09 | $18.33 | $18.07 | $18.30 | $18.30 | 54,627 |
| 2023-03-09 | $18.23 | $18.82 | $18.23 | $18.48 | $18.48 | 36,741 |
| 2023-03-08 | $18.40 | $18.72 | $18.40 | $18.68 | $18.68 | 107,365 |
| 2023-03-07 | $18.73 | $19.11 | $18.64 | $18.64 | $18.64 | 36,257 |
| 2023-03-06 | $18.71 | $18.77 | $18.56 | $18.66 | $18.66 | 20,564 |
| 2023-03-03 | $18.60 | $18.69 | $18.47 | $18.69 | $18.69 | 19,066 |
| 2023-03-02 | $18.44 | $18.44 | $18.26 | $18.43 | $18.43 | 16,807 |
| 2023-03-01 | $18.65 | $18.65 | $18.45 | $18.47 | $18.47 | 23,516 |
| 2023-02-28 | $18.84 | $18.88 | $18.75 | $18.75 | $18.75 | 51,108 |
| 2023-02-27 | $18.85 | $18.99 | $18.80 | $18.86 | $18.86 | 13,479 |
| 2023-02-24 | $18.63 | $18.68 | $18.60 | $18.63 | $18.63 | 13,499 |
| 2023-02-23 | $18.98 | $18.98 | $18.76 | $18.97 | $18.97 | 15,389 |
| 2023-02-22 | $19.46 | $19.46 | $19.09 | $19.45 | $19.45 | 9,888 |
| 2023-02-21 | $19.61 | $19.61 | $19.26 | $19.38 | $19.38 | 11,285 |
| 2023-02-17 | $19.73 | $19.73 | $19.37 | $19.73 | $19.73 | 12,139 |
| 2023-02-16 | $19.47 | $19.52 | $19.16 | $19.35 | $19.35 | 29,233 |
| 2023-02-15 | $19.19 | $19.34 | $18.87 | $19.24 | $19.24 | 14,352 |
| 2023-02-14 | $19.14 | $19.64 | $19.14 | $19.64 | $19.64 | 8,459 |
| 2023-02-13 | $19.32 | $19.65 | $19.32 | $19.65 | $19.65 | 7,605 |
| 2023-02-10 | $19.70 | $19.86 | $19.60 | $19.85 | $19.85 | 21,738 |
| 2023-02-09 | $19.64 | $19.96 | $19.64 | $19.85 | $19.85 | 7,453 |
| 2023-02-08 | $19.77 | $19.92 | $19.68 | $19.77 | $19.77 | 8,920 |
| 2023-02-07 | $19.68 | $19.78 | $19.37 | $19.64 | $19.64 | 23,025 |
| 2023-02-06 | $19.59 | $19.69 | $19.45 | $19.58 | $19.58 | 10,468 |
| 2023-02-03 | $19.83 | $19.83 | $19.52 | $19.81 | $19.81 | 5,766 |
| 2023-02-02 | $19.84 | $19.84 | $19.53 | $19.53 | $19.53 | 38,820 |
| 2023-02-01 | $19.57 | $19.95 | $19.57 | $19.82 | $19.82 | 19,055 |
| 2023-01-31 | $19.51 | $19.82 | $19.51 | $19.71 | $19.71 | 10,365 |
| 2023-01-30 | $19.64 | $19.90 | $19.64 | $19.68 | $19.68 | 7,883 |
| 2023-01-27 | $19.92 | $19.92 | $19.61 | $19.61 | $19.61 | 11,571 |
| 2023-01-26 | $19.55 | $19.89 | $19.55 | $19.61 | $19.61 | 8,631 |
| 2023-01-25 | $19.64 | $19.64 | $19.42 | $19.62 | $19.62 | 7,584 |
| 2023-01-24 | $19.25 | $19.25 | $18.91 | $19.20 | $19.20 | 12,550 |
| 2023-01-23 | $19.22 | $19.48 | $18.93 | $19.21 | $19.21 | 6,336 |
| 2023-01-20 | $19.27 | $19.27 | $19.05 | $19.25 | $19.25 | 6,211 |
| 2023-01-19 | $18.86 | $19.06 | $18.85 | $18.89 | $18.89 | 9,112 |
| 2023-01-18 | $19.46 | $19.46 | $19.11 | $19.23 | $19.23 | 27,017 |
| 2023-01-17 | $19.26 | $19.51 | $19.25 | $19.25 | $19.25 | 7,578 |
| 2023-01-13 | $19.07 | $19.24 | $19.05 | $19.17 | $19.17 | 5,742 |
| 2023-01-12 | $18.95 | $19.12 | $18.94 | $19.03 | $19.03 | 9,858 |
| 2023-01-11 | $19.04 | $19.13 | $18.81 | $18.91 | $18.91 | 81,320 |
| 2023-01-10 | $19.42 | $19.42 | $18.60 | $18.81 | $18.81 | 39,249 |
| 2023-01-09 | $19.05 | $19.27 | $19.01 | $19.06 | $19.06 | 11,546 |
| 2023-01-06 | $18.21 | $18.90 | $18.21 | $18.54 | $18.54 | 4,683 |
| 2023-01-05 | $17.80 | $18.60 | $17.80 | $18.50 | $18.50 | 33,477 |
| 2023-01-04 | $18.48 | $18.62 | $18.00 | $18.01 | $18.01 | 38,954 |
| 2023-01-03 | $18.06 | $18.31 | $17.95 | $18.10 | $18.10 | 15,848 |
| 2022-12-30 | $18.21 | $18.22 | $17.91 | $18.08 | $18.08 | 3,992 |
| 2022-12-29 | $18.14 | $18.39 | $17.95 | $17.95 | $17.95 | 6,362 |
| 2022-12-28 | $18.10 | $18.50 | $18.10 | $18.37 | $18.37 | 11,923 |
| 2022-12-27 | $18.36 | $18.70 | $18.03 | $18.19 | $18.19 | 7,647 |
| 2022-12-23 | $18.44 | $18.78 | $18.16 | $18.30 | $18.30 | 39,853 |
| 2022-12-22 | $18.63 | $18.63 | $17.94 | $17.99 | $17.99 | 25,482 |
| 2022-12-21 | $17.73 | $18.46 | $17.73 | $17.80 | $17.80 | 11,315 |
| 2022-12-20 | $17.74 | $18.69 | $17.74 | $17.91 | $17.91 | 10,713 |
| 2022-12-19 | $17.95 | $18.17 | $17.88 | $17.88 | $17.88 | 22,304 |
| 2022-12-16 | $17.82 | $18.27 | $17.64 | $17.85 | $17.85 | 18,408 |
| 2022-12-15 | $18.29 | $18.76 | $17.87 | $18.17 | $18.17 | 17,304 |
| 2022-12-14 | $18.46 | $18.70 | $18.30 | $18.50 | $18.50 | 3,622 |
| 2022-12-13 | $18.30 | $18.81 | $18.30 | $18.54 | $18.54 | 7,315 |
| 2022-12-12 | $18.31 | $18.31 | $18.10 | $18.17 | $18.17 | 3,552 |
| 2022-12-09 | $18.16 | $18.36 | $18.09 | $18.10 | $18.10 | 15,034 |
| 2022-12-08 | $17.82 | $18.17 | $17.82 | $18.07 | $18.07 | 25,531 |
| 2022-12-07 | $17.97 | $18.17 | $17.72 | $17.76 | $17.76 | 10,858 |
| 2022-12-06 | $17.72 | $18.20 | $17.66 | $17.66 | $17.66 | 9,338 |
| 2022-12-05 | $17.74 | $18.12 | $17.71 | $17.86 | $17.86 | 29,032 |
| 2022-12-02 | $18.08 | $18.30 | $17.85 | $18.07 | $18.07 | 8,487 |
| 2022-12-01 | $18.21 | $18.25 | $18.16 | $18.22 | $18.22 | 15,950 |
| 2022-11-30 | $17.89 | $18.35 | $17.89 | $18.08 | $18.08 | 24,998 |
| 2022-11-29 | $17.68 | $18.07 | $17.68 | $17.72 | $17.72 | 5,646 |
| 2022-11-28 | $17.57 | $18.21 | $17.57 | $17.74 | $17.74 | 21,920 |
| 2022-11-25 | $17.80 | $17.98 | $17.58 | $17.58 | $17.58 | 2,824 |
| 2022-11-23 | $17.97 | $18.19 | $17.74 | $18.19 | $18.19 | 6,600 |
| 2022-11-22 | $17.97 | $18.08 | $17.97 | $18.08 | $18.08 | 10,291 |
| 2022-11-21 | $17.96 | $18.36 | $17.74 | $17.74 | $17.74 | 3,568 |
| 2022-11-18 | $18.26 | $18.36 | $18.18 | $18.18 | $18.18 | 18,861 |
| 2022-11-17 | $17.62 | $18.40 | $17.62 | $17.83 | $17.83 | 7,460 |
| 2022-11-16 | $18.19 | $18.21 | $17.96 | $17.96 | $17.96 | 5,235 |
| 2022-11-15 | $17.96 | $18.39 | $17.96 | $18.11 | $18.11 | 22,053 |
| 2022-11-14 | $17.39 | $18.29 | $17.39 | $17.88 | $17.88 | 7,024 |
| 2022-11-11 | $17.45 | $18.17 | $17.42 | $18.12 | $18.12 | 5,708 |
| 2022-11-10 | $18.08 | $18.08 | $17.69 | $18.03 | $18.03 | 15,246 |
| 2022-11-09 | $17.21 | $17.63 | $17.21 | $17.24 | $17.24 | 25,820 |
| 2022-11-08 | $17.05 | $17.60 | $17.05 | $17.42 | $17.42 | 40,684 |
| 2022-11-07 | $17.29 | $17.61 | $16.96 | $17.30 | $17.30 | 16,936 |
| 2022-11-04 | $17.19 | $17.70 | $16.68 | $17.09 | $17.09 | 40,110 |
| 2022-11-03 | $16.44 | $16.70 | $16.44 | $16.57 | $16.57 | 44,180 |
| 2022-11-02 | $16.76 | $17.23 | $16.76 | $16.89 | $16.89 | 61,698 |
| 2022-11-01 | $17.08 | $17.24 | $16.92 | $17.08 | $17.08 | 139,537 |
| 2022-10-31 | $17.40 | $17.43 | $16.73 | $17.16 | $17.16 | 51,505 |
| 2022-10-28 | $17.55 | $17.55 | $16.58 | $17.13 | $17.13 | 33,716 |
| 2022-10-27 | $16.43 | $17.01 | $16.43 | $16.72 | $16.72 | 28,964 |
| 2022-10-26 | $16.60 | $16.83 | $16.49 | $16.83 | $16.83 | 20,824 |
| 2022-10-25 | $16.19 | $16.79 | $16.19 | $16.65 | $16.65 | 66,801 |
| 2022-10-24 | $15.88 | $16.37 | $15.88 | $16.25 | $16.25 | 45,782 |
| 2022-10-21 | $16.20 | $16.62 | $16.16 | $16.46 | $16.46 | 43,496 |
| 2022-10-20 | $16.09 | $16.59 | $16.09 | $16.31 | $16.31 | 49,238 |
| 2022-10-19 | $16.06 | $16.51 | $16.03 | $16.15 | $16.15 | 30,686 |
| 2022-10-18 | $16.33 | $16.33 | $15.98 | $16.22 | $16.22 | 85,434 |
| 2022-10-17 | $16.53 | $16.53 | $15.80 | $16.27 | $16.27 | 36,229 |
| 2022-10-14 | $16.30 | $16.59 | $15.97 | $16.32 | $16.32 | 113,938 |
| 2022-10-13 | $15.99 | $16.35 | $15.83 | $16.23 | $16.23 | 71,048 |
| 2022-10-12 | $16.51 | $16.51 | $16.10 | $16.20 | $16.20 | 40,595 |
| 2022-10-11 | $16.64 | $16.64 | $16.12 | $16.18 | $16.18 | 90,416 |
| 2022-10-10 | $16.10 | $16.62 | $16.10 | $16.30 | $16.30 | 33,981 |
| 2022-10-07 | $16.30 | $16.95 | $16.28 | $16.34 | $16.34 | 30,633 |
| 2022-10-06 | $16.74 | $16.98 | $16.50 | $16.69 | $16.69 | 26,136 |
| 2022-10-05 | $16.20 | $16.84 | $16.20 | $16.84 | $16.84 | 79,317 |
| 2022-10-04 | $16.33 | $17.00 | $16.33 | $16.93 | $16.93 | 114,491 |
| 2022-10-03 | $16.14 | $16.63 | $16.14 | $16.50 | $16.50 | 61,131 |
| 2022-09-30 | $16.19 | $16.48 | $16.19 | $16.35 | $16.35 | 69,675 |
| 2022-09-29 | $15.97 | $16.56 | $15.97 | $16.26 | $16.26 | 103,447 |
| 2022-09-28 | $16.31 | $16.62 | $16.31 | $16.62 | $16.62 | 69,066 |
| 2022-09-27 | $16.91 | $16.91 | $16.09 | $16.20 | $16.20 | 132,749 |
| 2022-09-26 | $16.29 | $17.00 | $16.29 | $16.62 | $16.62 | 72,310 |
| 2022-09-23 | $16.66 | $17.12 | $16.59 | $16.67 | $16.67 | 32,387 |
| 2022-09-22 | $17.81 | $17.81 | $16.99 | $17.27 | $17.27 | 13,999 |
| 2022-09-21 | $17.76 | $17.76 | $17.24 | $17.26 | $17.26 | 25,150 |
| 2022-09-20 | $17.59 | $17.59 | $17.23 | $17.59 | $17.59 | 22,200 |
| 2022-09-19 | $16.86 | $17.50 | $16.86 | $17.48 | $17.48 | 23,745 |
| 2022-09-16 | $17.47 | $17.52 | $17.18 | $17.27 | $17.27 | 16,424 |
| 2022-09-15 | $17.45 | $17.46 | $17.28 | $17.41 | $17.41 | 16,363 |
| 2022-09-14 | $17.35 | $17.35 | $17.15 | $17.21 | $17.21 | 9,676 |
| 2022-09-13 | $17.75 | $17.75 | $16.85 | $17.26 | $17.26 | 59,793 |
| 2022-09-12 | $17.44 | $17.50 | $17.43 | $17.46 | $17.46 | 68,149 |
| 2022-09-09 | $17.66 | $17.66 | $17.35 | $17.41 | $17.41 | 46,220 |
| 2022-09-08 | $17.18 | $17.19 | $16.98 | $17.07 | $17.07 | 69,890 |
| 2022-09-07 | $16.92 | $17.15 | $16.80 | $17.15 | $17.15 | 39,002 |
| 2022-09-06 | $16.98 | $17.00 | $16.79 | $16.90 | $16.90 | 90,387 |
| 2022-09-02 | $17.10 | $17.16 | $16.94 | $16.97 | $16.97 | 28,183 |
| 2022-09-01 | $17.19 | $17.24 | $17.11 | $17.19 | $17.19 | 23,536 |
| 2022-08-31 | $17.57 | $17.57 | $17.05 | $17.10 | $17.10 | 54,935 |
| 2022-08-30 | $17.35 | $17.64 | $17.09 | $17.13 | $17.13 | 47,952 |
| 2022-08-29 | $17.22 | $17.22 | $17.05 | $17.08 | $17.08 | 30,916 |
| 2022-08-26 | $17.48 | $17.53 | $17.10 | $17.10 | $17.10 | 30,354 |
| 2022-08-25 | $17.32 | $17.88 | $17.32 | $17.41 | $17.41 | 18,746 |
| 2022-08-24 | $17.15 | $17.28 | $17.14 | $17.19 | $17.19 | 20,070 |
| 2022-08-23 | $17.37 | $17.38 | $17.25 | $17.35 | $17.35 | 54,599 |
| 2022-08-22 | $17.90 | $17.90 | $17.27 | $17.30 | $17.30 | 59,222 |
| 2022-08-19 | $17.89 | $17.89 | $17.25 | $17.42 | $17.42 | 16,547 |
| 2022-08-18 | $17.67 | $17.85 | $17.67 | $17.73 | $17.73 | 11,126 |
| 2022-08-17 | $17.66 | $17.67 | $17.48 | $17.67 | $17.67 | 4,948 |
| 2022-08-16 | $17.52 | $17.81 | $17.44 | $17.44 | $17.44 | 26,391 |
| 2022-08-15 | $17.35 | $17.89 | $17.35 | $17.69 | $17.69 | 33,332 |
| 2022-08-12 | $17.11 | $17.79 | $17.11 | $17.79 | $17.79 | 15,297 |
| 2022-08-11 | $17.64 | $18.52 | $17.64 | $18.22 | $17.81 | 19,374 |
| 2022-08-10 | $18.14 | $18.19 | $18.14 | $18.19 | $17.78 | 19,397 |
| 2022-08-09 | $17.81 | $17.83 | $17.71 | $17.71 | $17.32 | 47,982 |
| 2022-08-08 | $17.86 | $17.91 | $17.80 | $17.91 | $17.51 | 28,808 |
| 2022-08-05 | $17.82 | $18.11 | $17.67 | $17.73 | $17.73 | 12,714 |
| 2022-08-04 | $17.09 | $17.82 | $17.09 | $17.82 | $17.82 | 15,526 |
| 2022-08-03 | $17.39 | $17.45 | $17.34 | $17.39 | $17.39 | 22,145 |
| 2022-08-02 | $17.09 | $17.47 | $17.09 | $17.11 | $17.11 | 42,953 |
| 2022-08-01 | $17.54 | $17.54 | $17.05 | $17.33 | $17.33 | 37,655 |
| 2022-07-29 | $16.93 | $17.01 | $16.85 | $17.01 | $17.01 | 10,667 |
| 2022-07-28 | $16.98 | $17.07 | $16.93 | $17.07 | $17.07 | 22,734 |
| 2022-07-27 | $16.68 | $17.00 | $16.68 | $17.00 | $17.00 | 32,355 |
| 2022-07-26 | $17.05 | $17.05 | $16.61 | $16.66 | $16.66 | 66,569 |
| 2022-07-25 | $16.90 | $16.90 | $16.53 | $16.63 | $16.63 | 64,860 |
| 2022-07-22 | $16.87 | $16.87 | $16.12 | $16.42 | $16.42 | 14,981 |
| 2022-07-21 | $16.75 | $16.75 | $16.30 | $16.49 | $16.49 | 83,312 |
| 2022-07-20 | $16.54 | $16.61 | $16.51 | $16.58 | $16.58 | 131,189 |
| 2022-07-19 | $15.95 | $16.54 | $15.95 | $16.43 | $16.43 | 79,542 |
| 2022-07-18 | $16.32 | $16.32 | $16.12 | $16.16 | $16.16 | 269,677 |
| 2022-07-15 | $16.31 | $16.31 | $15.98 | $16.08 | $16.08 | 29,666 |
| 2022-07-14 | $15.85 | $15.95 | $15.82 | $15.94 | $15.94 | 48,446 |
| 2022-07-13 | $16.07 | $16.41 | $16.07 | $16.20 | $16.20 | 45,273 |
| 2022-07-12 | $16.35 | $16.36 | $16.26 | $16.29 | $16.29 | 66,822 |
| 2022-07-11 | $16.10 | $16.37 | $16.01 | $16.01 | $16.01 | 48,194 |
| 2022-07-08 | $16.29 | $16.42 | $16.29 | $16.39 | $16.39 | 36,817 |
| 2022-07-07 | $16.28 | $16.36 | $16.28 | $16.31 | $16.31 | 62,219 |
| 2022-07-06 | $16.10 | $16.52 | $15.98 | $16.16 | $16.16 | 255,416 |
| 2022-07-05 | $16.00 | $16.23 | $16.00 | $16.23 | $16.23 | 77,478 |
| 2022-07-01 | $16.26 | $16.26 | $16.10 | $16.19 | $16.19 | 63,436 |
| 2022-06-30 | $16.36 | $16.48 | $16.23 | $16.36 | $16.36 | 22,453 |
| 2022-06-29 | $16.53 | $16.55 | $16.47 | $16.55 | $16.55 | 154,799 |
| 2022-06-28 | $16.55 | $16.55 | $16.06 | $16.16 | $16.16 | 186,260 |
| 2022-06-27 | $16.39 | $16.50 | $16.35 | $16.35 | $16.35 | 81,437 |
| 2022-06-24 | $16.38 | $16.49 | $16.27 | $16.41 | $16.41 | 45,891 |
| 2022-06-23 | $16.56 | $16.56 | $16.27 | $16.36 | $16.36 | 58,205 |
| 2022-06-22 | $16.31 | $16.60 | $16.26 | $16.53 | $16.53 | 89,940 |
| 2022-06-21 | $16.44 | $16.65 | $16.41 | $16.52 | $16.52 | 87,053 |
| 2022-06-17 | $16.23 | $16.40 | $16.02 | $16.31 | $16.31 | 60,771 |
| 2022-06-16 | $16.49 | $16.56 | $16.40 | $16.40 | $16.40 | 62,390 |
| 2022-06-15 | $16.46 | $16.86 | $16.36 | $16.86 | $16.86 | 88,715 |
| 2022-06-14 | $16.18 | $16.31 | $16.05 | $16.28 | $16.28 | 121,469 |
| 2022-06-13 | $16.08 | $16.37 | $15.94 | $16.20 | $16.20 | 66,004 |
| 2022-06-10 | $16.41 | $16.64 | $16.37 | $16.44 | $16.44 | 97,071 |
| 2022-06-09 | $16.99 | $17.04 | $16.77 | $16.86 | $16.86 | 37,656 |
| 2022-06-08 | $17.25 | $17.30 | $17.21 | $17.21 | $17.21 | 35,074 |
| 2022-06-07 | $17.25 | $17.56 | $17.22 | $17.40 | $17.40 | 37,988 |
| 2022-06-06 | $17.26 | $17.27 | $17.13 | $17.20 | $17.20 | 48,484 |
| 2022-06-03 | $16.78 | $17.23 | $16.78 | $17.12 | $17.12 | 25,828 |
| 2022-06-02 | $17.13 | $17.49 | $17.07 | $17.47 | $17.47 | 33,969 |
| 2022-06-01 | $17.48 | $17.48 | $17.11 | $17.18 | $17.18 | 44,154 |
| 2022-05-31 | $17.24 | $17.30 | $17.10 | $17.19 | $17.19 | 65,640 |
| 2022-05-27 | $17.15 | $17.20 | $17.13 | $17.20 | $17.20 | 23,509 |
| 2022-05-26 | $17.07 | $17.11 | $16.96 | $17.04 | $17.04 | 36,548 |
| 2022-05-25 | $16.75 | $16.92 | $16.64 | $16.80 | $16.80 | 39,437 |
| 2022-05-24 | $16.85 | $16.92 | $16.80 | $16.91 | $16.91 | 37,483 |
| 2022-05-23 | $17.17 | $17.17 | $16.99 | $17.07 | $17.07 | 53,934 |
| 2022-05-20 | $16.98 | $17.08 | $16.90 | $17.00 | $17.00 | 35,586 |
| 2022-05-19 | $16.82 | $17.07 | $16.82 | $16.95 | $16.95 | 37,431 |
| 2022-05-18 | $16.95 | $17.02 | $16.71 | $16.71 | $16.71 | 42,145 |
| 2022-05-17 | $17.18 | $17.23 | $17.03 | $17.12 | $17.12 | 34,445 |
| 2022-05-16 | $16.83 | $17.04 | $16.83 | $16.91 | $16.91 | 65,356 |
| 2022-05-13 | $16.88 | $17.06 | $16.88 | $16.96 | $16.96 | 36,578 |
| 2022-05-12 | $16.67 | $16.85 | $16.39 | $16.75 | $16.75 | 119,315 |
| 2022-05-11 | $16.79 | $17.09 | $16.66 | $16.86 | $16.86 | 43,351 |
| 2022-05-10 | $16.72 | $16.98 | $16.72 | $16.78 | $16.78 | 78,972 |
| 2022-05-09 | $16.38 | $17.33 | $16.38 | $17.03 | $17.03 | 50,116 |
| 2022-05-06 | $17.21 | $17.22 | $16.99 | $17.15 | $17.15 | 59,562 |
| 2022-05-05 | $17.45 | $17.71 | $17.21 | $17.54 | $17.54 | 60,519 |
| 2022-05-04 | $17.97 | $18.18 | $17.70 | $18.18 | $17.81 | 41,640 |
| 2022-05-03 | $17.84 | $17.97 | $17.81 | $17.88 | $17.51 | 85,960 |
| 2022-05-02 | $17.68 | $17.84 | $17.68 | $17.80 | $17.44 | 53,570 |
| 2022-04-29 | $17.93 | $17.94 | $17.80 | $17.80 | $17.44 | 33,124 |
| 2022-04-28 | $17.14 | $17.28 | $17.00 | $17.25 | $16.90 | 72,645 |
| 2022-04-27 | $17.70 | $17.70 | $16.98 | $17.14 | $16.78 | 88,429 |
| 2022-04-26 | $17.66 | $17.66 | $17.00 | $17.50 | $17.14 | 40,372 |
| 2022-04-25 | $17.43 | $17.54 | $16.98 | $17.50 | $17.14 | 40,372 |
| 2022-04-22 | $17.61 | $17.64 | $17.24 | $17.24 | $16.89 | 24,578 |
| 2022-04-21 | $17.67 | $17.67 | $17.34 | $17.43 | $17.07 | 32,696 |
| 2022-04-20 | $17.67 | $17.81 | $17.61 | $17.69 | $17.33 | 58,053 |
| 2022-04-19 | $17.30 | $17.59 | $17.30 | $17.59 | $17.23 | 59,616 |
| 2022-04-18 | $17.47 | $17.77 | $17.21 | $17.51 | $17.15 | 20,576 |
| 2022-04-14 | $17.63 | $17.77 | $17.57 | $17.58 | $17.22 | 27,200 |
| 2022-04-13 | $17.78 | $17.80 | $17.64 | $17.80 | $17.44 | 57,801 |
| 2022-04-12 | $17.84 | $18.01 | $17.49 | $17.81 | $17.45 | 45,584 |
| 2022-04-11 | $17.73 | $17.75 | $17.67 | $17.72 | $17.36 | 28,944 |
| 2022-04-08 | $17.91 | $17.93 | $17.80 | $17.83 | $17.46 | 22,520 |
| 2022-04-07 | $17.97 | $17.99 | $17.87 | $17.92 | $17.55 | 26,215 |
| 2022-04-06 | $17.95 | $18.08 | $17.83 | $17.95 | $17.58 | 21,319 |
| 2022-04-05 | $18.18 | $18.18 | $17.92 | $18.04 | $17.67 | 74,323 |
| 2022-04-04 | $18.14 | $18.31 | $18.14 | $18.30 | $17.93 | 35,945 |
| 2022-04-01 | $18.16 | $18.21 | $18.14 | $18.20 | $17.83 | 20,850 |
| 2022-03-31 | $18.18 | $18.24 | $18.06 | $18.20 | $17.83 | 24,110 |
| 2022-03-30 | $18.38 | $18.45 | $18.30 | $18.36 | $17.98 | 13,536 |
| 2022-03-29 | $18.37 | $18.45 | $18.30 | $18.43 | $18.05 | 39,168 |
| 2022-03-28 | $18.10 | $18.32 | $18.10 | $18.30 | $17.93 | 18,383 |
| 2022-03-25 | $18.18 | $18.19 | $18.01 | $18.09 | $17.72 | 210,130 |
| 2022-03-24 | $18.18 | $18.18 | $18.02 | $18.11 | $17.74 | 18,139 |
| 2022-03-23 | $18.03 | $18.17 | $17.88 | $17.88 | $17.51 | 24,227 |
| 2022-03-22 | $17.92 | $18.07 | $17.84 | $17.98 | $17.61 | 59,029 |
| 2022-03-21 | $17.87 | $18.15 | $17.77 | $18.09 | $17.72 | 31,263 |
| 2022-03-18 | $17.74 | $18.09 | $17.74 | $18.09 | $17.72 | 31,263 |
| 2022-03-17 | $17.90 | $18.04 | $17.86 | $18.00 | $17.63 | 20,440 |
| 2022-03-16 | $17.75 | $17.78 | $17.50 | $17.75 | $17.39 | 42,801 |
| 2022-03-15 | $17.17 | $17.51 | $17.11 | $17.43 | $17.07 | 58,577 |
| 2022-03-14 | $17.08 | $17.12 | $16.94 | $16.94 | $16.59 | 41,689 |
| 2022-03-11 | $17.36 | $17.36 | $16.82 | $16.82 | $16.48 | 46,352 |
| 2022-03-10 | $17.35 | $17.61 | $17.10 | $17.30 | $16.95 | 107,265 |
| 2022-03-09 | $17.33 | $17.33 | $17.00 | $17.19 | $16.84 | 69,441 |
| 2022-03-08 | $16.55 | $16.70 | $16.43 | $16.50 | $16.16 | 161,489 |
| 2022-03-07 | $16.86 | $16.90 | $16.71 | $16.74 | $16.40 | 100,285 |
| 2022-03-04 | $16.81 | $16.94 | $16.73 | $16.86 | $16.51 | 64,380 |
| 2022-03-03 | $17.14 | $17.17 | $16.96 | $17.07 | $16.72 | 83,543 |
| 2022-03-02 | $16.72 | $17.15 | $16.72 | $17.15 | $16.80 | 71,777 |
| 2022-03-01 | $17.27 | $17.36 | $16.92 | $16.92 | $16.57 | 102,985 |
| 2022-02-28 | $17.67 | $17.67 | $17.17 | $17.38 | $17.02 | 53,466 |
| 2022-02-25 | $17.64 | $17.82 | $17.56 | $17.69 | $17.33 | 50,096 |
| 2022-02-24 | $17.52 | $17.79 | $17.43 | $17.78 | $17.42 | 38,790 |
| 2022-02-23 | $18.59 | $18.59 | $18.38 | $18.39 | $18.01 | 16,089 |
| 2022-02-22 | $19.50 | $19.70 | $19.40 | $19.62 | $19.22 | 11,453 |
| 2022-02-18 | $19.64 | $19.65 | $19.54 | $19.61 | $19.21 | 18,677 |
| 2022-02-17 | $20.52 | $20.52 | $19.76 | $19.88 | $19.47 | 26,331 |
| 2022-02-16 | $20.50 | $20.50 | $19.83 | $19.98 | $19.57 | 19,019 |
| 2022-02-15 | $19.62 | $19.77 | $19.61 | $19.77 | $19.37 | 27,660 |
| 2022-02-14 | $19.15 | $19.87 | $19.15 | $19.61 | $19.21 | 55,129 |
| 2022-02-11 | $19.84 | $19.86 | $19.52 | $19.57 | $19.17 | 14,687 |
| 2022-02-10 | $19.64 | $19.74 | $19.33 | $19.44 | $19.04 | 15,868 |
| 2022-02-09 | $19.74 | $19.75 | $19.70 | $19.71 | $19.31 | 10,237 |
| 2022-02-08 | $19.55 | $19.57 | $19.46 | $19.56 | $19.16 | 18,818 |
| 2022-02-07 | $19.26 | $19.32 | $19.24 | $19.29 | $18.90 | 27,080 |
| 2022-02-04 | $19.54 | $19.54 | $18.73 | $19.05 | $18.66 | 14,464 |
| 2022-02-03 | $19.01 | $19.11 | $19.00 | $19.02 | $18.63 | 25,752 |
| 2022-02-02 | $19.02 | $19.10 | $18.88 | $18.93 | $18.54 | 22,376 |
| 2022-02-01 | $18.99 | $19.04 | $18.63 | $19.00 | $18.61 | 43,046 |
| 2022-01-31 | $18.54 | $18.72 | $18.54 | $18.61 | $18.23 | 114,665 |
| 2022-01-28 | $18.35 | $18.38 | $18.19 | $18.38 | $18.00 | 28,652 |
| 2022-01-27 | $18.41 | $18.41 | $18.22 | $18.34 | $17.96 | 49,098 |
| 2022-01-26 | $18.52 | $18.52 | $18.14 | $18.17 | $17.80 | 26,621 |
| 2022-01-25 | $18.58 | $18.58 | $17.96 | $18.02 | $17.65 | 63,034 |
| 2022-01-24 | $18.04 | $18.30 | $17.81 | $18.14 | $17.77 | 52,482 |
| 2022-01-21 | $18.23 | $18.26 | $18.11 | $18.13 | $17.76 | 58,916 |
| 2022-01-20 | $18.25 | $18.42 | $18.21 | $18.28 | $17.91 | 30,495 |
| 2022-01-19 | $18.14 | $18.18 | $18.08 | $18.10 | $17.73 | 38,711 |
| 2022-01-18 | $17.87 | $18.16 | $17.75 | $18.03 | $17.66 | 31,689 |
| 2022-01-14 | $18.21 | $18.24 | $18.16 | $18.17 | $17.80 | 32,975 |
| 2022-01-13 | $18.26 | $18.26 | $18.08 | $18.12 | $17.75 | 17,075 |
| 2022-01-12 | $18.16 | $18.22 | $18.15 | $18.17 | $17.80 | 16,475 |
| 2022-01-11 | $17.74 | $18.14 | $17.74 | $18.14 | $17.77 | 40,136 |
| 2022-01-10 | $17.71 | $17.80 | $17.58 | $17.80 | $17.44 | 53,684 |
| 2022-01-07 | $17.55 | $17.59 | $17.49 | $17.57 | $17.21 | 44,420 |
| 2022-01-06 | $17.00 | $17.35 | $17.00 | $17.25 | $16.90 | 22,358 |
| 2022-01-05 | $17.05 | $17.10 | $16.91 | $16.91 | $16.56 | 36,401 |
| 2022-01-04 | $17.19 | $17.27 | $17.07 | $17.09 | $16.74 | 52,687 |
| 2022-01-03 | $16.74 | $16.91 | $16.74 | $16.90 | $16.55 | 37,163 |
| 2021-12-31 | $17.00 | $17.02 | $16.86 | $16.93 | $16.58 | 20,527 |
| 2021-12-30 | $17.09 | $17.23 | $16.86 | $16.87 | $16.52 | 42,514 |
| 2021-12-29 | $16.84 | $17.13 | $16.81 | $16.89 | $16.54 | 59,012 |
| 2021-12-28 | $16.96 | $16.96 | $16.76 | $16.85 | $16.51 | 56,550 |
| 2021-12-27 | $16.67 | $16.74 | $16.66 | $16.74 | $16.40 | 72,735 |
| 2021-12-23 | $16.07 | $16.69 | $16.07 | $16.69 | $16.35 | 46,923 |
| 2021-12-22 | $16.63 | $16.63 | $16.48 | $16.61 | $16.27 | 26,255 |
| 2021-12-21 | $16.44 | $16.55 | $16.35 | $16.36 | $16.03 | 67,299 |
| 2021-12-20 | $16.65 | $16.65 | $16.34 | $16.38 | $16.04 | 41,810 |
| 2021-12-17 | $16.21 | $16.60 | $16.21 | $16.51 | $16.17 | 37,775 |
| 2021-12-16 | $16.67 | $16.67 | $16.50 | $16.55 | $16.21 | 28,976 |
| 2021-12-15 | $16.43 | $16.52 | $16.28 | $16.46 | $16.12 | 57,789 |
| 2021-12-14 | $16.43 | $16.80 | $16.37 | $16.39 | $16.05 | 123,763 |
| 2021-12-13 | $15.98 | $16.46 | $15.98 | $16.39 | $16.05 | 52,143 |
| 2021-12-10 | $17.10 | $17.10 | $16.36 | $16.62 | $16.28 | 98,875 |
| 2021-12-09 | $16.60 | $16.61 | $16.52 | $16.54 | $16.20 | 36,354 |
| 2021-12-08 | $16.64 | $16.78 | $16.64 | $16.78 | $16.44 | 23,920 |
| 2021-12-07 | $16.73 | $16.76 | $16.60 | $16.72 | $16.38 | 96,483 |
| 2021-12-06 | $16.59 | $16.67 | $16.57 | $16.67 | $16.33 | 34,422 |
| 2021-12-03 | $15.92 | $16.93 | $15.92 | $16.32 | $15.99 | 76,466 |
| 2021-12-02 | $16.38 | $16.57 | $16.36 | $16.49 | $16.15 | 100,882 |
| 2021-12-01 | $16.52 | $16.54 | $16.24 | $16.24 | $15.91 | 62,223 |
| 2021-11-30 | $16.21 | $16.44 | $16.01 | $16.29 | $15.96 | 184,910 |
| 2021-11-29 | $16.64 | $16.70 | $16.57 | $16.65 | $16.31 | 73,666 |
| 2021-11-26 | $17.31 | $17.31 | $16.29 | $17.04 | $16.69 | 11,538 |
| 2021-11-24 | $17.11 | $17.18 | $17.09 | $17.10 | $16.75 | 14,542 |
| 2021-11-23 | $17.29 | $17.30 | $17.17 | $17.22 | $16.87 | 38,518 |
| 2021-11-22 | $17.30 | $17.32 | $17.20 | $17.20 | $16.85 | 31,164 |
| 2021-11-19 | $17.81 | $17.81 | $16.74 | $17.21 | $16.85 | 20,077 |
| 2021-11-18 | $17.33 | $17.35 | $17.26 | $17.32 | $16.97 | 29,994 |
| 2021-11-17 | $17.33 | $17.33 | $17.28 | $17.32 | $16.97 | 72,251 |
| 2021-11-16 | $17.52 | $17.56 | $17.44 | $17.44 | $17.08 | 36,145 |
| 2021-11-15 | $17.52 | $17.52 | $17.45 | $17.46 | $17.10 | 23,061 |
| 2021-11-12 | $17.33 | $17.44 | $17.33 | $17.44 | $17.08 | 15,961 |
| 2021-11-11 | $17.47 | $17.47 | $17.38 | $17.42 | $17.06 | 17,308 |
| 2021-11-10 | $17.54 | $17.54 | $17.34 | $17.34 | $16.98 | 13,934 |
| 2021-11-09 | $17.58 | $17.58 | $17.48 | $17.54 | $17.18 | 15,410 |
| 2021-11-08 | $18.55 | $18.55 | $17.80 | $17.80 | $17.44 | 17,215 |
| 2021-11-05 | $17.75 | $17.84 | $17.68 | $17.72 | $17.36 | 49,596 |
| 2021-11-04 | $17.70 | $17.95 | $17.67 | $17.78 | $17.42 | 39,284 |
| 2021-11-03 | $17.82 | $17.86 | $17.53 | $17.81 | $17.45 | 41,329 |
| 2021-11-02 | $18.08 | $18.11 | $17.74 | $17.84 | $17.47 | 33,704 |
| 2021-11-01 | $17.86 | $17.91 | $17.74 | $17.84 | $17.47 | 33,704 |
| 2021-10-29 | $17.69 | $17.69 | $17.54 | $17.66 | $17.30 | 17,900 |
| 2021-10-28 | $17.79 | $18.04 | $17.79 | $17.97 | $17.60 | 55,127 |
| 2021-10-27 | $17.77 | $17.77 | $17.70 | $17.70 | $17.34 | 26,948 |
| 2021-10-26 | $17.81 | $17.81 | $17.71 | $17.73 | $17.36 | 15,579 |
| 2021-10-25 | $17.74 | $17.75 | $17.68 | $17.74 | $17.37 | 15,944 |
| 2021-10-22 | $17.95 | $17.95 | $17.63 | $17.70 | $17.34 | 51,725 |
| 2021-10-21 | $17.59 | $17.64 | $17.56 | $17.60 | $17.24 | 88,761 |
| 2021-10-20 | $17.79 | $17.88 | $17.74 | $17.88 | $17.51 | 11,553 |
| 2021-10-19 | $17.71 | $17.80 | $17.71 | $17.73 | $17.37 | 16,271 |
| 2021-10-18 | $17.57 | $17.68 | $17.57 | $17.61 | $17.25 | 22,354 |
| 2021-10-15 | $17.59 | $17.64 | $17.55 | $17.60 | $17.24 | 11,980 |
| 2021-10-14 | $17.59 | $17.63 | $17.56 | $17.62 | $17.26 | 16,981 |
| 2021-10-13 | $17.50 | $17.50 | $17.42 | $17.50 | $17.14 | 11,419 |
| 2021-10-12 | $17.04 | $17.07 | $16.99 | $17.02 | $16.67 | 40,693 |
| 2021-10-11 | $17.21 | $17.21 | $17.05 | $17.08 | $16.73 | 25,264 |
| 2021-10-08 | $17.17 | $17.34 | $17.14 | $17.24 | $16.89 | 15,347 |
| 2021-10-07 | $17.05 | $17.23 | $17.03 | $17.21 | $16.86 | 15,354 |
| 2021-10-06 | $16.96 | $17.11 | $16.89 | $17.11 | $16.76 | 23,061 |
| 2021-10-05 | $16.84 | $16.97 | $16.73 | $16.91 | $16.56 | 53,916 |
| 2021-10-04 | $17.08 | $17.31 | $16.95 | $17.10 | $16.75 | 39,739 |
| 2021-10-01 | $16.81 | $17.02 | $16.76 | $16.93 | $16.58 | 57,900 |
| 2021-09-30 | $16.80 | $16.87 | $16.73 | $16.82 | $16.48 | 46,007 |
| 2021-09-29 | $17.01 | $17.01 | $16.68 | $16.74 | $16.40 | 8,731 |
| 2021-09-28 | $16.81 | $16.89 | $16.65 | $16.75 | $16.41 | 56,194 |
| 2021-09-27 | $17.12 | $17.24 | $17.09 | $17.16 | $16.81 | 28,362 |
| 2021-09-24 | $16.71 | $17.01 | $16.71 | $16.75 | $16.41 | 33,734 |
| 2021-09-23 | $16.41 | $17.12 | $16.41 | $17.08 | $16.73 | 19,366 |
| 2021-09-22 | $16.95 | $16.99 | $16.79 | $16.93 | $16.58 | 34,998 |
| 2021-09-21 | $16.86 | $16.96 | $16.81 | $16.96 | $16.61 | 44,061 |
| 2021-09-20 | $16.94 | $17.00 | $16.74 | $16.90 | $16.55 | 33,083 |
| 2021-09-17 | $17.20 | $17.45 | $17.14 | $17.22 | $16.87 | 33,756 |
| 2021-09-16 | $17.16 | $17.26 | $17.14 | $17.26 | $16.91 | 29,690 |
| 2021-09-15 | $17.24 | $17.36 | $17.20 | $17.36 | $17.00 | 21,635 |
| 2021-09-14 | $17.33 | $17.33 | $17.14 | $17.17 | $16.82 | 61,179 |
| 2021-09-13 | $17.32 | $17.32 | $17.22 | $17.27 | $16.92 | 13,905 |
| 2021-09-10 | $17.51 | $17.51 | $17.35 | $17.35 | $16.99 | 10,806 |
| 2021-09-09 | $17.27 | $17.33 | $17.27 | $17.33 | $16.98 | 11,770 |
| 2021-09-08 | $17.15 | $17.20 | $17.09 | $17.14 | $16.79 | 32,202 |
| 2021-09-07 | $17.31 | $17.32 | $17.24 | $17.29 | $16.94 | 12,519 |
| 2021-09-03 | $17.25 | $17.34 | $17.21 | $17.34 | $16.98 | 22,051 |
| 2021-09-02 | $17.29 | $17.32 | $17.09 | $17.24 | $16.89 | 15,329 |
| 2021-09-01 | $17.24 | $17.75 | $17.24 | $17.26 | $16.91 | 20,115 |
| 2021-08-31 | $17.72 | $17.72 | $16.93 | $17.00 | $16.65 | 51,728 |
| 2021-08-30 | $17.12 | $17.75 | $17.12 | $17.37 | $17.01 | 19,137 |
| 2021-08-27 | $17.45 | $17.45 | $17.07 | $17.26 | $16.91 | 17,394 |
| 2021-08-26 | $17.34 | $17.75 | $17.13 | $17.16 | $16.81 | 9,440 |
| 2021-08-25 | $17.67 | $17.67 | $17.20 | $17.34 | $16.98 | 8,388 |
| 2021-08-24 | $17.19 | $17.96 | $17.19 | $17.32 | $16.97 | 26,470 |
| 2021-08-23 | $17.31 | $17.47 | $17.11 | $17.26 | $16.91 | 45,162 |
| 2021-08-20 | $17.59 | $17.59 | $17.18 | $17.56 | $17.20 | 20,849 |
| 2021-08-19 | $17.14 | $17.34 | $16.88 | $17.16 | $16.81 | 21,327 |
| 2021-08-18 | $17.70 | $17.70 | $17.18 | $17.26 | $16.91 | 33,660 |
| 2021-08-17 | $17.39 | $17.46 | $17.13 | $17.23 | $16.88 | 51,279 |
| 2021-08-16 | $17.58 | $17.75 | $17.41 | $17.75 | $17.39 | 23,663 |
| 2021-08-13 | $17.54 | $17.84 | $17.54 | $17.70 | $17.34 | 25,270 |
| 2021-08-12 | $18.00 | $18.64 | $18.00 | $18.06 | $17.37 | 8,960 |
| 2021-08-11 | $18.03 | $18.35 | $18.03 | $18.20 | $17.50 | 32,974 |
| 2021-08-10 | $18.17 | $18.30 | $18.17 | $18.29 | $17.59 | 14,488 |
| 2021-08-09 | $17.71 | $18.62 | $17.71 | $18.26 | $17.56 | 22,366 |
| 2021-08-06 | $18.40 | $18.74 | $18.12 | $18.19 | $17.50 | 18,040 |
| 2021-08-05 | $18.91 | $18.91 | $18.23 | $18.36 | $17.66 | 8,085 |
| 2021-08-04 | $18.67 | $18.67 | $18.30 | $18.60 | $17.89 | 32,612 |
| 2021-08-03 | $18.30 | $18.30 | $17.88 | $18.10 | $17.41 | 22,829 |
| 2021-08-02 | $18.65 | $18.68 | $18.01 | $18.02 | $17.33 | 41,099 |
| 2021-07-30 | $18.67 | $18.67 | $18.00 | $18.26 | $17.56 | 48,185 |
| 2021-07-29 | $18.38 | $18.38 | $18.30 | $18.30 | $17.60 | 11,286 |
| 2021-07-28 | $17.91 | $17.92 | $17.73 | $17.89 | $17.21 | 33,720 |
| 2021-07-27 | $18.21 | $18.21 | $17.64 | $17.73 | $17.05 | 31,255 |
| 2021-07-26 | $17.62 | $17.71 | $17.62 | $17.65 | $16.98 | 16,352 |
| 2021-07-23 | $17.61 | $17.81 | $17.61 | $17.79 | $17.11 | 37,687 |
| 2021-07-22 | $17.71 | $18.18 | $17.71 | $17.84 | $17.16 | 8,453 |
| 2021-07-21 | $17.20 | $17.54 | $17.20 | $17.54 | $16.87 | 31,461 |
| 2021-07-20 | $17.47 | $17.47 | $17.12 | $17.45 | $16.78 | 59,389 |
| 2021-07-19 | $16.88 | $17.58 | $16.88 | $17.57 | $16.90 | 18,795 |
| 2021-07-16 | $17.68 | $17.94 | $17.55 | $17.55 | $16.88 | 15,289 |
| 2021-07-15 | $17.64 | $18.28 | $17.62 | $17.62 | $16.95 | 23,638 |
| 2021-07-14 | $17.76 | $18.09 | $17.76 | $17.95 | $17.26 | 8,147 |
| 2021-07-13 | $17.87 | $18.42 | $17.32 | $18.00 | $17.31 | 52,986 |
| 2021-07-12 | $17.94 | $17.94 | $17.56 | $17.88 | $17.19 | 15,243 |
| 2021-07-09 | $17.31 | $18.37 | $17.31 | $17.92 | $17.24 | 40,613 |
| 2021-07-08 | $17.63 | $17.63 | $17.12 | $17.47 | $16.80 | 51,353 |
| 2021-07-07 | $17.50 | $17.80 | $17.50 | $17.67 | $16.99 | 30,111 |
| 2021-07-06 | $18.15 | $18.30 | $17.98 | $18.07 | $17.38 | 47,591 |
| 2021-07-02 | $17.98 | $17.98 | $17.48 | $17.93 | $17.24 | 9,688 |
| 2021-07-01 | $17.99 | $17.99 | $17.69 | $17.83 | $17.15 | 20,430 |
| 2021-06-30 | $17.97 | $17.97 | $17.81 | $17.97 | $17.28 | 15,915 |
| 2021-06-29 | $17.68 | $17.68 | $17.40 | $17.66 | $16.99 | 28,756 |
| 2021-06-28 | $17.99 | $17.99 | $17.53 | $17.92 | $17.24 | 10,831 |
| 2021-06-25 | $17.51 | $17.99 | $17.51 | $17.87 | $17.19 | 11,060 |
| 2021-06-24 | $17.89 | $17.89 | $17.59 | $17.67 | $16.99 | 14,567 |
| 2021-06-23 | $17.76 | $17.76 | $17.38 | $17.67 | $16.99 | 14,467 |
| 2021-06-22 | $17.76 | $17.76 | $17.30 | $17.66 | $16.99 | 42,829 |
| 2021-06-21 | $17.63 | $17.99 | $17.63 | $17.99 | $17.30 | 24,308 |
| 2021-06-18 | $17.80 | $18.12 | $17.54 | $17.63 | $16.96 | 27,010 |
| 2021-06-17 | $18.57 | $18.57 | $17.96 | $18.07 | $17.38 | 21,632 |
| 2021-06-16 | $18.52 | $18.52 | $18.19 | $18.48 | $17.77 | 11,157 |
| 2021-06-15 | $19.11 | $19.11 | $18.43 | $18.50 | $17.80 | 30,927 |
| 2021-06-14 | $18.55 | $18.74 | $18.32 | $18.72 | $18.00 | 12,152 |
| 2021-06-11 | $19.00 | $19.00 | $18.58 | $18.59 | $17.87 | 14,211 |
| 2021-06-10 | $18.86 | $18.86 | $18.82 | $18.85 | $18.13 | 10,974 |
| 2021-06-09 | $19.08 | $19.08 | $18.62 | $18.86 | $18.14 | 6,048 |
| 2021-06-08 | $19.10 | $19.10 | $18.78 | $18.85 | $18.13 | 5,970 |
| 2021-06-07 | $19.37 | $19.37 | $18.82 | $18.91 | $18.19 | 7,366 |
| 2021-06-04 | $19.15 | $19.15 | $18.83 | $18.86 | $18.14 | 6,264 |
| 2021-06-03 | $18.94 | $18.94 | $18.56 | $18.80 | $18.08 | 9,250 |
| 2021-06-02 | $18.90 | $18.90 | $18.62 | $18.81 | $18.09 | 12,713 |
| 2021-06-01 | $19.17 | $19.17 | $18.83 | $19.17 | $18.44 | 12,310 |
| 2021-05-28 | $19.02 | $19.02 | $18.91 | $18.96 | $18.24 | 5,304 |
| 2021-05-27 | $18.94 | $19.05 | $18.76 | $19.05 | $18.32 | 15,015 |
| 2021-05-26 | $18.60 | $18.60 | $18.18 | $18.40 | $17.70 | 5,404 |
| 2021-05-25 | $18.58 | $18.58 | $18.21 | $18.23 | $17.53 | 10,636 |
| 2021-05-24 | $18.14 | $18.31 | $18.13 | $18.27 | $17.57 | 15,022 |
| 2021-05-21 | $17.90 | $17.99 | $17.82 | $17.82 | $17.14 | 6,880 |
| 2021-05-20 | $17.71 | $18.05 | $17.71 | $18.01 | $17.32 | 12,134 |
| 2021-05-19 | $18.33 | $18.33 | $17.80 | $17.80 | $17.12 | 1,976 |
| 2021-05-18 | $18.35 | $18.49 | $18.22 | $18.47 | $17.76 | 8,448 |
| 2021-05-17 | $17.73 | $18.30 | $17.73 | $17.97 | $17.28 | 107,672 |
| 2021-05-14 | $17.93 | $18.07 | $17.68 | $17.95 | $17.26 | 25,649 |
| 2021-05-13 | $17.84 | $18.25 | $17.65 | $18.05 | $17.36 | 37,387 |
| 2021-05-12 | $17.44 | $18.44 | $17.44 | $17.90 | $17.22 | 25,526 |
| 2021-05-11 | $18.95 | $18.95 | $18.34 | $18.90 | $17.94 | 4,716 |
| 2021-05-10 | $19.17 | $19.27 | $18.71 | $18.71 | $17.76 | 10,015 |
| 2021-05-07 | $19.08 | $19.10 | $19.05 | $19.10 | $18.13 | 15,212 |
| 2021-05-06 | $18.21 | $18.85 | $18.21 | $18.68 | $17.73 | 15,546 |
| 2021-05-05 | $18.15 | $18.32 | $18.11 | $18.22 | $17.29 | 6,574 |
| 2021-05-04 | $18.63 | $18.63 | $17.97 | $18.23 | $17.30 | 31,915 |
| 2021-05-03 | $18.73 | $18.73 | $18.29 | $18.30 | $17.37 | 8,167 |
| 2021-04-30 | $18.76 | $18.76 | $18.22 | $18.54 | $17.59 | 7,080 |
| 2021-04-29 | $18.17 | $18.78 | $18.17 | $18.43 | $17.49 | 4,990 |
| 2021-04-28 | $18.29 | $18.84 | $18.29 | $18.31 | $17.38 | 11,117 |
| 2021-04-27 | $18.34 | $18.34 | $18.21 | $18.34 | $17.41 | 4,934 |
| 2021-04-26 | $18.12 | $18.32 | $17.92 | $18.21 | $17.28 | 12,445 |
| 2021-04-23 | $18.21 | $18.21 | $17.90 | $18.02 | $17.10 | 8,232 |
| 2021-04-22 | $18.45 | $18.45 | $17.77 | $17.81 | $16.90 | 13,870 |
| 2021-04-21 | $17.41 | $17.74 | $17.41 | $17.68 | $16.78 | 15,290 |
| 2021-04-20 | $17.49 | $18.27 | $17.49 | $17.68 | $16.78 | 18,307 |
| 2021-04-19 | $18.46 | $18.46 | $17.85 | $18.15 | $17.23 | 13,244 |
| 2021-04-16 | $18.30 | $18.30 | $17.80 | $17.84 | $16.93 | 8,258 |
| 2021-04-15 | $17.86 | $17.86 | $17.57 | $17.66 | $16.76 | 19,467 |
| 2021-04-14 | $17.76 | $17.76 | $17.56 | $17.73 | $16.83 | 9,893 |
| 2021-04-13 | $17.02 | $17.82 | $17.02 | $17.51 | $16.62 | 24,198 |
| 2021-04-12 | $17.71 | $17.71 | $17.50 | $17.58 | $16.68 | 22,462 |
| 2021-04-09 | $17.47 | $17.88 | $17.44 | $17.48 | $16.59 | 23,866 |
| 2021-04-08 | $18.12 | $18.12 | $17.48 | $17.59 | $16.69 | 8,390 |
| 2021-04-07 | $17.77 | $17.77 | $17.62 | $17.69 | $16.79 | 57,768 |
| 2021-04-06 | $17.89 | $17.90 | $17.80 | $17.90 | $16.99 | 17,359 |
| 2021-04-05 | $17.70 | $17.78 | $17.41 | $17.78 | $16.87 | 7,879 |
| 2021-04-01 | $17.62 | $17.70 | $17.53 | $17.69 | $16.79 | 9,596 |
| 2021-03-31 | $17.65 | $17.65 | $17.59 | $17.62 | $16.72 | 4,872 |
| 2021-03-30 | $17.68 | $17.84 | $17.63 | $17.74 | $16.83 | 13,768 |
| 2021-03-29 | $17.66 | $17.69 | $17.58 | $17.65 | $16.75 | 5,649 |
| 2021-03-26 | $17.78 | $17.98 | $17.48 | $17.69 | $16.78 | 8,208 |
| 2021-03-25 | $16.67 | $17.51 | $16.67 | $17.22 | $16.34 | 7,129 |
| 2021-03-24 | $17.15 | $17.51 | $17.15 | $17.19 | $16.31 | 5,827 |
| 2021-03-23 | $17.29 | $17.58 | $16.96 | $17.39 | $16.50 | 70,356 |
| 2021-03-22 | $17.60 | $17.60 | $17.29 | $17.30 | $16.42 | 10,646 |
| 2021-03-19 | $16.76 | $17.32 | $16.76 | $17.31 | $16.42 | 8,535 |
| 2021-03-18 | $16.89 | $17.45 | $16.89 | $17.37 | $16.48 | 9,622 |
| 2021-03-17 | $16.63 | $17.41 | $16.63 | $17.24 | $16.36 | 21,357 |
| 2021-03-16 | $17.83 | $17.83 | $16.78 | $17.30 | $16.42 | 17,883 |
| 2021-03-15 | $17.76 | $17.76 | $17.01 | $17.66 | $16.76 | 12,870 |
| 2021-03-12 | $17.94 | $17.94 | $17.45 | $17.92 | $17.01 | 13,120 |
| 2021-03-11 | $17.90 | $17.90 | $17.55 | $17.63 | $16.73 | 25,603 |
| 2021-03-10 | $17.83 | $17.83 | $17.39 | $17.70 | $16.80 | 152,774 |
| 2021-03-09 | $18.01 | $18.01 | $17.62 | $17.80 | $16.89 | 142,514 |
| 2021-03-08 | $17.63 | $17.63 | $17.27 | $17.56 | $16.67 | 153,384 |
| 2021-03-05 | $17.10 | $17.36 | $17.10 | $17.36 | $16.48 | 18,058 |
| 2021-03-04 | $16.86 | $17.17 | $16.81 | $16.93 | $16.07 | 44,033 |
| 2021-03-03 | $16.86 | $16.86 | $16.72 | $16.78 | $15.92 | 19,855 |
| 2021-03-02 | $16.72 | $16.77 | $16.61 | $16.77 | $15.92 | 17,992 |
| 2021-03-01 | $16.77 | $16.86 | $16.74 | $16.86 | $16.00 | 15,652 |
| 2021-02-26 | $16.69 | $16.69 | $16.43 | $16.50 | $15.66 | 33,192 |
| 2021-02-25 | $17.16 | $17.16 | $16.32 | $16.72 | $15.87 | 21,542 |
| 2021-02-24 | $15.86 | $16.72 | $15.86 | $16.72 | $15.87 | 21,542 |
| 2021-02-23 | $16.29 | $16.50 | $16.07 | $16.19 | $15.36 | 25,742 |
| 2021-02-22 | $16.08 | $16.25 | $16.08 | $16.15 | $15.33 | 21,288 |
| 2021-02-19 | $15.89 | $15.95 | $15.84 | $15.90 | $15.08 | 15,955 |
| 2021-02-18 | $15.99 | $15.99 | $15.82 | $15.97 | $15.16 | 12,883 |
| 2021-02-17 | $15.90 | $16.02 | $15.90 | $16.02 | $15.20 | 17,469 |
| 2021-02-16 | $15.96 | $16.00 | $15.93 | $15.93 | $15.12 | 7,710 |
| 2021-02-12 | $15.95 | $15.96 | $15.90 | $15.95 | $15.13 | 1,003 |
| 2021-02-11 | $15.92 | $15.92 | $15.83 | $15.83 | $15.02 | 1,002 |
| 2021-02-10 | $16.38 | $16.38 | $15.71 | $15.73 | $14.93 | 1,812 |
| 2021-02-09 | $15.68 | $15.70 | $15.68 | $15.69 | $14.89 | 1,214 |
| 2021-02-08 | $15.65 | $15.65 | $15.63 | $15.63 | $14.83 | 3,712 |
| 2021-02-05 | $15.40 | $15.71 | $15.20 | $15.71 | $14.91 | 709 |
| 2021-02-04 | $15.44 | $15.44 | $15.44 | $15.44 | $14.65 | 721 |
| 2021-02-03 | $15.62 | $15.62 | $15.59 | $15.59 | $14.80 | 813 |
| 2021-02-02 | $15.29 | $15.44 | $15.25 | $15.44 | $14.65 | 2,118 |
| 2021-02-01 | $15.25 | $15.25 | $15.25 | $15.25 | $14.47 | 605 |
| 2021-01-29 | $15.38 | $15.61 | $15.38 | $15.61 | $14.81 | 758 |
| 2021-01-28 | $15.72 | $15.72 | $15.64 | $15.64 | $14.84 | 1,467 |
| 2021-01-27 | $15.60 | $15.81 | $15.54 | $15.54 | $14.75 | 1,447 |
| 2021-01-26 | $15.57 | $15.77 | $15.49 | $15.50 | $14.71 | 1,156 |
| 2021-01-25 | $15.57 | $15.57 | $15.57 | $15.57 | $14.78 | 667 |
| 2021-01-22 | $16.00 | $16.00 | $15.81 | $15.81 | $15.00 | 8,514 |
| 2021-01-21 | $16.12 | $16.16 | $16.08 | $16.08 | $15.26 | 707 |
| 2021-01-20 | $15.80 | $15.80 | $15.80 | $15.80 | $14.99 | 623 |
| 2021-01-19 | $15.88 | $15.93 | $15.81 | $15.93 | $15.12 | 7,756 |
| 2021-01-15 | $15.84 | $16.13 | $15.84 | $16.13 | $15.31 | 723 |
| 2021-01-14 | $15.88 | $16.18 | $15.88 | $16.18 | $15.36 | 2,495 |
| 2021-01-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.09 | 400 |
| 2021-01-12 | $15.82 | $15.89 | $15.81 | $15.85 | $15.04 | 1,675 |
| 2021-01-11 | $15.75 | $15.76 | $15.63 | $15.63 | $14.83 | 2,891 |
| 2021-01-08 | $16.30 | $16.30 | $15.94 | $16.22 | $15.39 | 6,658 |
| 2021-01-07 | $15.33 | $15.59 | $15.33 | $15.48 | $14.69 | 19,611 |
| 2021-01-06 | $15.38 | $15.38 | $15.13 | $15.13 | $14.36 | 1,205 |
| 2021-01-05 | $15.19 | $15.19 | $15.19 | $15.19 | $14.42 | 329 |
| 2021-01-04 | $15.19 | $15.47 | $15.19 | $15.47 | $14.68 | 2,388 |
| 2020-12-31 | $15.20 | $15.48 | $15.08 | $15.28 | $14.50 | 3,634 |
| 2020-12-30 | $15.63 | $15.63 | $15.61 | $15.62 | $14.82 | 730 |
| 2020-12-29 | $14.58 | $15.27 | $14.58 | $15.27 | $14.49 | 1,255 |
| 2020-12-28 | $15.20 | $15.20 | $15.01 | $15.01 | $14.24 | 684 |
| 2020-12-24 | $15.17 | $15.17 | $15.17 | $15.17 | $14.39 | 407 |
| 2020-12-23 | $15.18 | $15.18 | $14.71 | $15.01 | $14.24 | 3,192 |
| 2020-12-22 | $14.97 | $14.97 | $14.87 | $14.87 | $14.11 | 4,483 |
| 2020-12-21 | $15.03 | $15.09 | $15.03 | $15.07 | $14.30 | 2,076 |
| 2020-12-18 | $15.03 | $15.12 | $15.03 | $15.12 | $14.35 | 1,870 |
| 2020-12-17 | $15.12 | $15.12 | $15.12 | $15.12 | $14.35 | 217 |
| 2020-12-16 | $15.50 | $15.50 | $15.22 | $15.40 | $14.62 | 2,405 |
| 2020-12-15 | $14.65 | $15.30 | $14.65 | $15.16 | $14.39 | 1,659 |
| 2020-12-14 | $15.27 | $15.27 | $14.87 | $15.11 | $14.34 | 4,193 |
| 2020-12-11 | $14.71 | $14.80 | $14.71 | $14.80 | $14.04 | 1,805 |
| 2020-12-10 | $14.98 | $15.00 | $14.97 | $15.00 | $14.24 | 1,427 |
| 2020-12-09 | $14.86 | $14.95 | $14.85 | $14.95 | $14.19 | 7,595 |
| 2020-12-08 | $14.68 | $14.94 | $14.68 | $14.94 | $14.18 | 873 |
| 2020-12-07 | $15.05 | $15.05 | $14.87 | $14.95 | $14.18 | 2,084 |
| 2020-12-04 | $14.91 | $15.09 | $14.91 | $15.07 | $14.30 | 698 |
| 2020-12-03 | $14.57 | $15.03 | $14.57 | $14.88 | $14.12 | 5,202 |
| 2020-12-02 | $14.77 | $14.77 | $14.68 | $14.71 | $13.96 | 557 |
| 2020-12-01 | $14.44 | $14.84 | $14.44 | $14.84 | $14.08 | 972 |
| 2020-11-30 | $14.83 | $14.91 | $14.83 | $14.91 | $14.15 | 792 |
| 2020-11-27 | $15.22 | $15.22 | $15.01 | $15.21 | $14.43 | 1,775 |
| 2020-11-25 | $15.05 | $15.07 | $14.95 | $15.03 | $14.26 | 1,812 |
| 2020-11-24 | $15.00 | $15.21 | $14.99 | $15.10 | $14.33 | 2,334 |
| 2020-11-23 | $14.61 | $14.82 | $14.61 | $14.82 | $14.06 | 677 |
| 2020-11-20 | $14.76 | $14.79 | $14.66 | $14.71 | $13.96 | 2,501 |
| 2020-11-19 | $14.81 | $14.81 | $14.81 | $14.81 | $14.06 | 295 |
| 2020-11-18 | $14.72 | $14.81 | $14.72 | $14.81 | $14.06 | 881 |
| 2020-11-17 | $14.48 | $14.60 | $14.45 | $14.60 | $13.86 | 1,504 |
| 2020-11-16 | $14.37 | $14.43 | $14.25 | $14.43 | $13.69 | 4,026 |
| 2020-11-13 | $13.88 | $14.47 | $13.88 | $14.45 | $13.71 | 1,093 |
| 2020-11-12 | $14.44 | $14.44 | $14.20 | $14.20 | $13.48 | 2,091 |
| 2020-11-11 | $14.29 | $14.36 | $14.21 | $14.21 | $13.49 | 4,992 |
| 2020-11-10 | $13.97 | $14.36 | $13.97 | $14.19 | $13.47 | 2,904 |
| 2020-11-09 | $13.44 | $13.90 | $13.44 | $13.88 | $13.17 | 10,448 |
| 2020-11-06 | $13.23 | $13.44 | $13.16 | $13.44 | $12.75 | 3,812 |
| 2020-11-05 | $13.27 | $13.43 | $13.22 | $13.40 | $12.72 | 11,492 |
| 2020-11-04 | $12.75 | $13.26 | $12.75 | $13.14 | $12.47 | 27,860 |
| 2020-11-03 | $12.46 | $12.73 | $12.46 | $12.72 | $12.07 | 12,613 |
| 2020-11-02 | $12.41 | $12.60 | $12.22 | $12.40 | $11.76 | 35,976 |
| 2020-10-30 | $12.19 | $12.47 | $12.19 | $12.31 | $11.68 | 30,521 |
| 2020-10-29 | $12.17 | $12.42 | $12.17 | $12.32 | $11.69 | 17,681 |
| 2020-10-28 | $12.50 | $12.55 | $12.40 | $12.50 | $11.86 | 9,759 |
| 2020-10-27 | $12.98 | $12.98 | $12.72 | $12.73 | $12.08 | 10,602 |
| 2020-10-26 | $12.96 | $12.96 | $12.72 | $12.72 | $12.07 | 13,907 |
| 2020-10-23 | $12.83 | $13.00 | $12.83 | $13.00 | $12.34 | 5,094 |
| 2020-10-22 | $12.70 | $13.09 | $12.70 | $13.09 | $12.42 | 14,199 |
| 2020-10-21 | $13.24 | $13.24 | $12.84 | $12.94 | $12.28 | 7,603 |
| 2020-10-20 | $12.88 | $13.01 | $12.79 | $12.91 | $12.25 | 39,746 |
| 2020-10-19 | $12.78 | $13.05 | $12.78 | $13.01 | $12.35 | 3,795 |
| 2020-10-16 | $12.90 | $13.12 | $12.71 | $12.90 | $12.24 | 5,865 |
| 2020-10-15 | $12.64 | $12.70 | $12.56 | $12.67 | $12.02 | 29,187 |
| 2020-10-14 | $12.71 | $12.95 | $12.69 | $12.69 | $12.04 | 13,575 |
| 2020-10-13 | $12.83 | $12.83 | $12.70 | $12.82 | $12.17 | 23,821 |
| 2020-10-12 | $12.77 | $12.89 | $12.77 | $12.89 | $12.23 | 2,436 |
| 2020-10-09 | $12.52 | $12.84 | $12.52 | $12.83 | $12.18 | 4,902 |
| 2020-10-08 | $12.51 | $12.71 | $12.51 | $12.68 | $12.03 | 8,551 |
| 2020-10-07 | $12.51 | $12.70 | $12.51 | $12.60 | $11.96 | 2,560 |
| 2020-10-06 | $12.51 | $12.60 | $12.51 | $12.54 | $11.90 | 36,383 |
| 2020-10-05 | $12.51 | $12.65 | $12.51 | $12.56 | $11.92 | 17,741 |
| 2020-10-02 | $12.53 | $12.74 | $12.53 | $12.54 | $11.90 | 5,722 |
| 2020-10-01 | $12.71 | $12.74 | $12.52 | $12.55 | $11.91 | 6,769 |
| 2020-09-30 | $12.63 | $12.64 | $12.39 | $12.56 | $11.92 | 9,777 |
| 2020-09-29 | $12.26 | $12.29 | $12.26 | $12.29 | $11.66 | 2,032 |
| 2020-09-28 | $12.30 | $12.50 | $12.30 | $12.50 | $11.86 | 7,169 |
| 2020-09-25 | $12.09 | $12.20 | $12.09 | $12.20 | $11.58 | 41,408 |
| 2020-09-24 | $12.10 | $12.16 | $11.82 | $12.14 | $11.52 | 27,355 |
| 2020-09-23 | $12.20 | $12.39 | $12.02 | $12.02 | $11.41 | 32,534 |
| 2020-09-22 | $12.23 | $12.31 | $12.15 | $12.18 | $11.56 | 28,421 |
| 2020-09-21 | $12.40 | $12.40 | $12.20 | $12.27 | $11.64 | 15,202 |
| 2020-09-18 | $12.27 | $12.46 | $12.27 | $12.45 | $11.82 | 30,264 |
| 2020-09-17 | $12.66 | $12.66 | $12.26 | $12.48 | $11.84 | 6,991 |
| 2020-09-16 | $12.13 | $12.44 | $12.13 | $12.32 | $11.69 | 1,772 |
| 2020-09-15 | $12.40 | $12.68 | $12.40 | $12.51 | $11.87 | 3,065 |
| 2020-09-14 | $12.48 | $12.56 | $12.48 | $12.49 | $11.85 | 7,292 |
| 2020-09-11 | $12.59 | $12.59 | $12.33 | $12.44 | $11.81 | 11,898 |
| 2020-09-10 | $12.56 | $12.60 | $12.33 | $12.33 | $11.70 | 7,509 |
| 2020-09-09 | $12.35 | $12.60 | $12.35 | $12.58 | $11.93 | 23,323 |
| 2020-09-08 | $12.52 | $12.52 | $12.32 | $12.33 | $11.70 | 31,833 |
| 2020-09-04 | $12.11 | $12.51 | $12.11 | $12.42 | $11.79 | 27,499 |
| 2020-09-03 | $12.48 | $12.48 | $12.27 | $12.30 | $11.67 | 15,099 |
| 2020-09-02 | $12.55 | $12.72 | $12.55 | $12.72 | $12.07 | 23,440 |
| 2020-09-01 | $12.55 | $12.72 | $12.55 | $12.65 | $12.01 | 51,658 |
| 2020-08-31 | $12.78 | $12.78 | $12.57 | $12.58 | $11.94 | 5,498 |
| 2020-08-28 | $12.73 | $12.82 | $12.72 | $12.82 | $12.17 | 14,384 |
| 2020-08-27 | $12.31 | $12.84 | $12.31 | $12.74 | $12.09 | 4,888 |
| 2020-08-26 | $12.70 | $12.70 | $12.58 | $12.68 | $12.03 | 16,952 |
| 2020-08-25 | $12.54 | $12.69 | $12.54 | $12.66 | $12.01 | 25,750 |
| 2020-08-24 | $12.14 | $12.55 | $12.14 | $12.51 | $11.87 | 14,408 |
| 2020-08-21 | $12.49 | $12.63 | $12.49 | $12.63 | $11.98 | 14,879 |
| 2020-08-20 | $12.68 | $12.75 | $12.61 | $12.75 | $12.10 | 9,455 |
| 2020-08-19 | $12.88 | $12.88 | $12.79 | $12.80 | $11.93 | 4,697 |
| 2020-08-18 | $12.79 | $12.86 | $12.79 | $12.79 | $11.92 | 5,657 |
| 2020-08-17 | $12.78 | $12.99 | $12.78 | $12.96 | $12.08 | 5,740 |
| 2020-08-14 | $12.82 | $13.04 | $12.82 | $12.90 | $12.02 | 2,459 |
| 2020-08-13 | $12.81 | $13.07 | $12.81 | $12.87 | $12.00 | 13,781 |
| 2020-08-12 | $12.79 | $12.98 | $12.79 | $12.86 | $11.99 | 26,878 |
| 2020-08-11 | $12.66 | $12.72 | $12.56 | $12.60 | $11.74 | 18,885 |
| 2020-08-10 | $12.36 | $12.98 | $12.36 | $12.66 | $11.80 | 14,105 |
| 2020-08-07 | $12.48 | $12.81 | $12.48 | $12.51 | $11.66 | 2,804 |
| 2020-08-06 | $12.76 | $12.81 | $12.74 | $12.79 | $11.92 | 8,428 |
| 2020-08-05 | $12.53 | $12.69 | $12.50 | $12.50 | $11.65 | 270,984 |
| 2020-08-04 | $12.37 | $12.48 | $12.37 | $12.47 | $11.62 | 531,203 |
| 2020-08-03 | $12.28 | $12.49 | $12.28 | $12.35 | $11.51 | 15,032 |
| 2020-07-31 | $12.30 | $12.37 | $12.28 | $12.35 | $11.51 | 22,579 |
| 2020-07-30 | $12.18 | $12.56 | $12.00 | $12.40 | $11.56 | 12,395 |
| 2020-07-29 | $12.74 | $12.86 | $12.56 | $12.68 | $11.82 | 19,387 |
| 2020-07-28 | $12.70 | $12.99 | $12.70 | $12.90 | $12.02 | 13,189 |
| 2020-07-27 | $13.13 | $13.13 | $12.97 | $13.05 | $12.16 | 5,745 |
| 2020-07-24 | $12.85 | $12.99 | $12.85 | $12.96 | $12.08 | 5,730 |
| 2020-07-23 | $12.96 | $13.14 | $12.91 | $12.91 | $12.03 | 14,720 |
| 2020-07-22 | $13.18 | $13.18 | $13.06 | $13.10 | $12.21 | 2,900 |
| 2020-07-21 | $13.12 | $13.30 | $13.12 | $13.20 | $12.30 | 4,273 |
| 2020-07-20 | $13.10 | $13.32 | $13.10 | $13.32 | $12.42 | 10,077 |
| 2020-07-17 | $13.16 | $13.17 | $13.10 | $13.10 | $12.21 | 1,428 |
| 2020-07-16 | $13.21 | $13.21 | $12.97 | $12.97 | $12.09 | 8,130 |
| 2020-07-15 | $13.41 | $13.41 | $13.23 | $13.24 | $12.34 | 3,033 |
| 2020-07-14 | $12.83 | $13.16 | $12.83 | $13.16 | $12.27 | 6,722 |
| 2020-07-13 | $13.21 | $13.32 | $13.11 | $13.11 | $12.22 | 9,189 |
| 2020-07-10 | $13.84 | $13.84 | $13.15 | $13.15 | $12.26 | 2,746 |
| 2020-07-09 | $13.26 | $13.26 | $13.16 | $13.19 | $12.29 | 4,513 |
| 2020-07-08 | $13.21 | $13.50 | $13.21 | $13.50 | $12.58 | 5,202 |
| 2020-07-07 | $13.21 | $13.27 | $13.09 | $13.16 | $12.27 | 2,871 |
| 2020-07-06 | $13.29 | $13.56 | $13.10 | $13.14 | $12.25 | 3,120 |
| 2020-07-02 | $12.62 | $13.76 | $12.62 | $12.95 | $12.07 | 7,672 |
| 2020-07-01 | $13.30 | $13.30 | $12.79 | $13.12 | $12.23 | 2,349 |
| 2020-06-30 | $12.75 | $13.05 | $12.69 | $13.05 | $12.16 | 15,113 |
| 2020-06-29 | $13.35 | $13.35 | $12.70 | $12.70 | $11.84 | 7,906 |
| 2020-06-26 | $12.92 | $13.11 | $12.72 | $12.72 | $11.86 | 1,528 |
| 2020-06-25 | $12.65 | $13.15 | $12.65 | $13.12 | $12.23 | 3,737 |
| 2020-06-24 | $12.91 | $13.12 | $12.71 | $12.78 | $11.91 | 7,768 |
| 2020-06-23 | $13.45 | $13.45 | $12.95 | $13.21 | $12.31 | 3,029 |
| 2020-06-22 | $13.65 | $13.65 | $12.94 | $12.94 | $12.06 | 11,588 |
| 2020-06-19 | $13.07 | $13.20 | $12.75 | $12.98 | $12.10 | 4,468 |
| 2020-06-18 | $13.50 | $13.50 | $12.98 | $13.14 | $12.25 | 9,296 |
| 2020-06-17 | $13.00 | $13.46 | $13.00 | $13.20 | $12.30 | 14,911 |
| 2020-06-16 | $12.85 | $13.41 | $12.85 | $12.99 | $12.11 | 9,097 |
| 2020-06-15 | $13.41 | $13.41 | $12.53 | $13.09 | $12.20 | 22,089 |
| 2020-06-12 | $13.33 | $13.34 | $12.94 | $12.94 | $12.06 | 6,159 |
| 2020-06-11 | $13.35 | $13.35 | $13.02 | $13.02 | $12.14 | 16,602 |
| 2020-06-10 | $13.71 | $14.20 | $13.71 | $13.84 | $12.90 | 3,953 |
| 2020-06-09 | $13.77 | $13.95 | $13.77 | $13.93 | $12.98 | 12,955 |
| 2020-06-08 | $13.71 | $14.21 | $13.71 | $14.00 | $13.05 | 4,323 |
| 2020-06-05 | $13.62 | $13.94 | $13.48 | $13.64 | $12.71 | 6,427 |
| 2020-06-04 | $13.04 | $13.33 | $13.04 | $13.13 | $12.24 | 3,546 |
| 2020-06-03 | $13.30 | $13.70 | $13.30 | $13.67 | $12.74 | 18,663 |
| 2020-06-02 | $13.00 | $13.00 | $12.63 | $12.67 | $11.81 | 21,331 |
| 2020-06-01 | $12.52 | $12.52 | $12.05 | $12.45 | $11.60 | 74,365 |
| 2020-05-29 | $12.41 | $12.41 | $11.80 | $12.09 | $11.27 | 29,495 |
| 2020-05-28 | $12.41 | $12.41 | $12.02 | $12.15 | $11.32 | 10,247 |
| 2020-05-27 | $11.82 | $12.15 | $11.57 | $12.00 | $11.18 | 42,371 |
| 2020-05-26 | $11.88 | $12.46 | $11.84 | $12.01 | $11.19 | 21,209 |
| 2020-05-22 | $12.09 | $12.09 | $11.60 | $11.99 | $11.18 | 13,026 |
| 2020-05-21 | $12.58 | $13.01 | $12.00 | $12.10 | $11.28 | 18,796 |
| 2020-05-20 | $12.87 | $12.87 | $12.43 | $12.62 | $11.43 | 77,095 |
| 2020-05-19 | $13.03 | $13.03 | $12.40 | $12.58 | $11.40 | 125,056 |
| 2020-05-18 | $12.80 | $12.80 | $12.24 | $12.54 | $11.36 | 68,442 |
| 2020-05-15 | $12.31 | $12.50 | $11.89 | $12.03 | $10.90 | 34,743 |
| 2020-05-14 | $12.64 | $12.64 | $11.78 | $12.20 | $11.05 | 16,510 |
| 2020-05-13 | $12.52 | $12.79 | $12.18 | $12.21 | $11.06 | 30,364 |
| 2020-05-12 | $12.88 | $12.88 | $12.33 | $12.33 | $11.17 | 64,331 |
| 2020-05-11 | $12.32 | $12.59 | $12.32 | $12.51 | $11.33 | 22,019 |
| 2020-05-08 | $12.74 | $12.74 | $12.33 | $12.50 | $11.33 | 17,709 |
| 2020-05-07 | $12.24 | $12.83 | $12.24 | $12.46 | $11.29 | 28,219 |
| 2020-05-06 | $11.95 | $12.77 | $11.95 | $12.30 | $11.14 | 12,152 |
| 2020-05-05 | $12.91 | $12.91 | $12.42 | $12.50 | $11.33 | 18,144 |
| 2020-05-04 | $11.95 | $13.04 | $11.95 | $12.57 | $11.39 | 31,963 |
| 2020-05-01 | $12.97 | $12.97 | $12.18 | $12.18 | $11.04 | 19,112 |
| 2020-04-30 | $12.81 | $13.12 | $12.43 | $12.63 | $11.44 | 23,367 |
| 2020-04-29 | $12.99 | $12.99 | $12.46 | $12.65 | $11.46 | 12,151 |
| 2020-04-28 | $12.44 | $12.63 | $12.35 | $12.35 | $11.19 | 70,697 |
| 2020-04-27 | $12.54 | $12.54 | $12.20 | $12.46 | $11.29 | 27,783 |
| 2020-04-24 | $11.70 | $12.44 | $11.70 | $12.27 | $11.12 | 23,813 |
| 2020-04-23 | $12.46 | $12.46 | $11.84 | $12.04 | $10.91 | 26,644 |
| 2020-04-22 | $12.21 | $12.51 | $11.90 | $11.90 | $10.78 | 27,447 |
| 2020-04-21 | $11.78 | $12.39 | $11.78 | $11.84 | $10.73 | 39,763 |
| 2020-04-20 | $11.80 | $12.92 | $11.80 | $12.20 | $11.05 | 60,601 |
| 2020-04-17 | $12.65 | $12.65 | $12.03 | $12.51 | $11.33 | 28,977 |
| 2020-04-16 | $12.11 | $12.74 | $12.11 | $12.44 | $11.27 | 33,658 |
| 2020-04-15 | $12.04 | $12.80 | $12.04 | $12.30 | $11.14 | 75,088 |
| 2020-04-14 | $12.74 | $13.13 | $12.69 | $12.73 | $11.53 | 143,624 |
| 2020-04-13 | $12.94 | $12.94 | $12.17 | $12.26 | $11.11 | 51,344 |
| 2020-04-09 | $12.31 | $12.94 | $12.31 | $12.50 | $11.33 | 24,261 |
| 2020-04-08 | $12.92 | $12.92 | $11.81 | $12.50 | $11.33 | 38,872 |
| 2020-04-07 | $12.37 | $12.88 | $12.30 | $12.30 | $11.14 | 98,669 |
| 2020-04-06 | $12.59 | $12.59 | $12.01 | $12.25 | $11.10 | 82,552 |
| 2020-04-03 | $11.43 | $11.94 | $11.25 | $11.63 | $10.54 | 22,020 |
| 2020-04-02 | $11.86 | $12.10 | $11.66 | $12.08 | $10.95 | 32,779 |
| 2020-04-01 | $11.68 | $12.05 | $11.46 | $11.49 | $10.41 | 18,839 |
| 2020-03-31 | $12.30 | $12.48 | $11.90 | $11.90 | $10.78 | 59,703 |
| 2020-03-30 | $12.52 | $12.52 | $11.43 | $12.24 | $11.09 | 107,366 |
| 2020-03-27 | $11.92 | $12.86 | $11.92 | $12.29 | $11.14 | 16,536 |
| 2020-03-26 | $11.32 | $12.79 | $11.32 | $12.70 | $11.51 | 26,053 |
| 2020-03-25 | $11.47 | $13.22 | $11.38 | $12.22 | $11.07 | 19,015 |
| 2020-03-24 | $10.82 | $12.36 | $10.66 | $11.60 | $10.51 | 67,936 |
| 2020-03-23 | $10.22 | $11.50 | $10.20 | $10.69 | $9.69 | 59,581 |
| 2020-03-20 | $10.98 | $12.28 | $10.89 | $10.97 | $9.94 | 45,870 |
| 2020-03-19 | $10.66 | $11.30 | $10.66 | $11.10 | $10.06 | 330,216 |
| 2020-03-18 | $12.59 | $12.59 | $11.00 | $11.16 | $10.11 | 55,775 |
| 2020-03-17 | $11.39 | $12.26 | $11.28 | $12.26 | $11.11 | 126,171 |
| 2020-03-16 | $11.46 | $12.27 | $11.01 | $11.71 | $10.61 | 1,671,571 |
| 2020-03-13 | $12.86 | $13.56 | $12.30 | $12.62 | $11.43 | 751,320 |
| 2020-03-12 | $12.01 | $13.14 | $11.99 | $12.02 | $10.89 | 354,153 |
| 2020-03-11 | $13.56 | $13.99 | $13.21 | $13.21 | $11.97 | 33,754 |
| 2020-03-10 | $13.39 | $14.38 | $13.39 | $13.98 | $12.67 | 63,132 |
| 2020-03-09 | $13.75 | $13.75 | $13.11 | $13.34 | $12.09 | 30,878 |
| 2020-03-06 | $14.45 | $14.97 | $14.45 | $14.71 | $13.33 | 20,955 |
| 2020-03-05 | $14.68 | $15.07 | $14.64 | $14.81 | $13.42 | 19,886 |
| 2020-03-04 | $15.19 | $15.40 | $15.03 | $15.39 | $13.94 | 30,304 |
| 2020-03-03 | $15.29 | $15.59 | $15.05 | $15.10 | $13.68 | 84,263 |
| 2020-03-02 | $14.84 | $15.72 | $14.84 | $15.17 | $13.74 | 35,436 |
| 2020-02-28 | $15.45 | $15.45 | $14.73 | $15.08 | $13.66 | 105,485 |
| 2020-02-27 | $15.56 | $15.56 | $15.12 | $15.12 | $13.70 | 29,196 |
| 2020-02-26 | $15.40 | $15.72 | $15.40 | $15.58 | $14.12 | 16,203 |
| 2020-02-25 | $15.61 | $15.67 | $15.28 | $15.28 | $13.84 | 39,452 |
| 2020-02-24 | $15.22 | $15.85 | $15.22 | $15.76 | $14.28 | 12,618 |
| 2020-02-21 | $15.88 | $15.88 | $15.46 | $15.78 | $14.30 | 9,638 |
| 2020-02-20 | $15.74 | $15.89 | $15.50 | $15.67 | $14.20 | 9,801 |
| 2020-02-19 | $15.92 | $16.13 | $15.81 | $15.83 | $14.34 | 7,740 |
| 2020-02-18 | $15.71 | $15.96 | $15.63 | $15.69 | $14.22 | 9,990 |
| 2020-02-14 | $15.90 | $16.08 | $15.63 | $15.94 | $14.44 | 8,378 |
| 2020-02-13 | $16.07 | $16.12 | $15.77 | $15.86 | $14.37 | 10,199 |
| 2020-02-12 | $15.70 | $16.00 | $15.70 | $15.89 | $14.40 | 20,574 |
| 2020-02-11 | $15.67 | $16.00 | $15.30 | $15.55 | $14.09 | 9,611 |
| 2020-02-10 | $15.63 | $15.63 | $15.40 | $15.62 | $14.15 | 9,848 |
| 2020-02-07 | $15.48 | $15.77 | $15.35 | $15.44 | $13.99 | 8,025 |
| 2020-02-06 | $15.70 | $15.89 | $15.70 | $15.83 | $14.34 | 9,555 |
| 2020-02-05 | $16.06 | $16.06 | $15.82 | $15.87 | $14.38 | 5,747 |
| 2020-02-04 | $15.86 | $16.10 | $15.79 | $15.87 | $14.38 | 11,636 |
| 2020-02-03 | $15.58 | $15.86 | $15.57 | $15.76 | $14.28 | 10,623 |
| 2020-01-31 | $15.79 | $15.94 | $15.46 | $15.58 | $14.12 | 17,143 |
| 2020-01-30 | $15.88 | $16.07 | $15.75 | $16.07 | $14.56 | 20,006 |
| 2020-01-29 | $15.96 | $16.21 | $15.76 | $16.21 | $14.69 | 8,770 |
| 2020-01-28 | $16.31 | $16.31 | $15.95 | $16.02 | $14.52 | 7,537 |
| 2020-01-27 | $15.95 | $15.95 | $15.61 | $15.78 | $14.30 | 28,376 |
| 2020-01-24 | $16.64 | $16.64 | $16.20 | $16.26 | $14.73 | 14,246 |
| 2020-01-23 | $16.09 | $16.64 | $16.09 | $16.45 | $14.90 | 22,388 |
| 2020-01-22 | $16.81 | $16.86 | $16.50 | $16.86 | $15.28 | 8,384 |
| 2020-01-21 | $16.70 | $16.70 | $16.41 | $16.42 | $14.88 | 26,687 |
| 2020-01-17 | $16.72 | $16.75 | $16.49 | $16.67 | $15.10 | 18,417 |
| 2020-01-16 | $16.70 | $16.73 | $16.38 | $16.70 | $15.13 | 9,347 |
| 2020-01-15 | $16.32 | $16.38 | $16.28 | $16.28 | $14.75 | 10,378 |
| 2020-01-14 | $16.46 | $16.76 | $16.41 | $16.60 | $15.04 | 40,190 |
| 2020-01-13 | $16.59 | $16.59 | $16.34 | $16.48 | $14.93 | 24,940 |
| 2020-01-10 | $16.01 | $16.67 | $16.01 | $16.34 | $14.80 | 65,360 |
| 2020-01-09 | $16.39 | $16.52 | $16.25 | $16.25 | $14.72 | 15,834 |
| 2020-01-08 | $16.51 | $16.51 | $16.33 | $16.39 | $14.85 | 6,638 |
| 2020-01-07 | $16.20 | $16.26 | $16.15 | $16.18 | $14.66 | 20,619 |
| 2020-01-06 | $16.22 | $16.38 | $16.11 | $16.11 | $14.60 | 24,894 |
| 2020-01-03 | $16.02 | $16.52 | $16.02 | $16.30 | $14.77 | 16,322 |
| 2020-01-02 | $16.52 | $16.55 | $16.14 | $16.32 | $14.79 | 13,417 |
| 2019-12-31 | $16.03 | $16.32 | $15.97 | $16.20 | $14.68 | 8,652 |
| 2019-12-30 | $16.30 | $16.30 | $16.07 | $16.10 | $14.59 | 52,247 |
| 2019-12-27 | $16.04 | $16.42 | $16.04 | $16.20 | $14.68 | 21,737 |
| 2019-12-26 | $16.20 | $16.20 | $16.10 | $16.16 | $14.64 | 34,135 |
| 2019-12-24 | $16.15 | $16.20 | $16.06 | $16.07 | $14.56 | 9,134 |
| 2019-12-23 | $15.99 | $16.19 | $15.86 | $16.13 | $14.61 | 37,266 |
| 2019-12-20 | $16.13 | $16.34 | $16.11 | $16.16 | $14.64 | 21,493 |
| 2019-12-19 | $16.12 | $16.12 | $15.91 | $16.11 | $14.60 | 21,277 |
| 2019-12-18 | $16.27 | $16.44 | $16.11 | $16.12 | $14.61 | 23,550 |
| 2019-12-17 | $15.76 | $16.05 | $15.76 | $16.05 | $14.54 | 30,254 |
| 2019-12-16 | $16.10 | $16.33 | $16.08 | $16.13 | $14.61 | 26,631 |
| 2019-12-13 | $15.96 | $16.36 | $15.96 | $16.14 | $14.62 | 13,644 |
| 2019-12-12 | $16.03 | $16.20 | $16.00 | $16.09 | $14.58 | 57,330 |
| 2019-12-11 | $15.80 | $15.80 | $15.54 | $15.68 | $14.21 | 23,717 |
| 2019-12-10 | $15.40 | $15.61 | $15.40 | $15.56 | $14.10 | 51,649 |
| 2019-12-09 | $15.81 | $15.83 | $15.45 | $15.75 | $14.27 | 23,939 |
| 2019-12-06 | $15.68 | $15.80 | $15.56 | $15.68 | $14.21 | 13,438 |
| 2019-12-05 | $15.62 | $15.84 | $15.51 | $15.62 | $14.15 | 33,391 |
| 2019-12-04 | $15.47 | $15.73 | $15.36 | $15.58 | $14.12 | 25,536 |
| 2019-12-03 | $15.31 | $15.67 | $15.25 | $15.58 | $14.12 | 26,651 |
| 2019-12-02 | $15.55 | $16.17 | $15.53 | $15.67 | $14.20 | 84,478 |
| 2019-11-29 | $16.43 | $16.43 | $15.55 | $15.77 | $14.29 | 17,768 |
| 2019-11-27 | $15.68 | $15.99 | $15.68 | $15.86 | $14.37 | 20,786 |
| 2019-11-26 | $15.89 | $16.17 | $15.79 | $16.03 | $14.52 | 19,484 |
| 2019-11-25 | $15.92 | $16.45 | $15.83 | $16.06 | $14.55 | 22,282 |
| 2019-11-22 | $16.09 | $16.39 | $15.97 | $16.00 | $14.50 | 5,939 |
| 2019-11-21 | $15.84 | $16.30 | $15.84 | $16.11 | $14.60 | 13,878 |
| 2019-11-20 | $16.18 | $16.44 | $16.15 | $16.22 | $14.70 | 8,003 |
| 2019-11-19 | $16.29 | $16.49 | $16.06 | $16.44 | $14.90 | 31,049 |
| 2019-11-18 | $16.30 | $16.62 | $16.19 | $16.58 | $15.02 | 6,790 |
| 2019-11-15 | $16.26 | $16.42 | $16.20 | $16.37 | $14.83 | 10,560 |
| 2019-11-14 | $16.24 | $16.46 | $16.03 | $16.15 | $14.63 | 10,943 |
| 2019-11-13 | $15.91 | $16.39 | $15.91 | $16.18 | $14.66 | 40,569 |
| 2019-11-12 | $16.20 | $16.51 | $16.20 | $16.36 | $14.82 | 4,741 |
| 2019-11-11 | $16.51 | $16.51 | $16.13 | $16.31 | $14.78 | 6,875 |
| 2019-11-08 | $16.04 | $16.55 | $16.04 | $16.32 | $14.79 | 9,209 |
| 2019-11-07 | $16.43 | $16.43 | $16.31 | $16.36 | $14.82 | 16,833 |
| 2019-11-06 | $16.11 | $16.58 | $16.11 | $16.38 | $14.84 | 6,972 |
| 2019-11-05 | $16.35 | $16.53 | $16.18 | $16.28 | $14.75 | 9,397 |
| 2019-11-04 | $16.31 | $16.50 | $16.12 | $16.12 | $14.61 | 22,175 |
| 2019-11-01 | $15.97 | $16.30 | $15.97 | $16.25 | $14.72 | 6,530 |
| 2019-10-31 | $15.79 | $16.30 | $15.79 | $15.92 | $14.42 | 9,399 |
| 2019-10-30 | $15.91 | $16.13 | $15.71 | $15.98 | $14.48 | 7,563 |
| 2019-10-29 | $15.72 | $16.08 | $15.72 | $16.08 | $14.57 | 8,061 |
| 2019-10-28 | $15.61 | $15.94 | $15.61 | $15.89 | $14.40 | 10,811 |
| 2019-10-25 | $15.80 | $16.03 | $15.61 | $15.84 | $14.35 | 6,445 |
| 2019-10-24 | $15.58 | $15.74 | $15.56 | $15.70 | $14.23 | 9,769 |
| 2019-10-23 | $15.78 | $15.78 | $15.32 | $15.51 | $14.05 | 7,998 |
| 2019-10-22 | $15.61 | $15.85 | $15.61 | $15.74 | $14.26 | 8,096 |
| 2019-10-21 | $15.59 | $15.99 | $15.59 | $15.71 | $14.23 | 16,825 |
| 2019-10-18 | $15.79 | $15.79 | $15.55 | $15.72 | $14.24 | 6,830 |
| 2019-10-17 | $15.96 | $16.13 | $15.77 | $15.94 | $14.44 | 8,548 |
| 2019-10-16 | $15.76 | $16.07 | $15.63 | $15.68 | $14.21 | 11,559 |
| 2019-10-15 | $15.76 | $15.85 | $15.61 | $15.76 | $14.28 | 21,394 |
| 2019-10-14 | $15.54 | $15.90 | $15.54 | $15.61 | $14.14 | 63,388 |
| 2019-10-11 | $15.51 | $15.51 | $15.51 | $15.51 | $14.05 | 14,654 |
| 2019-10-10 | $15.40 | $15.57 | $15.30 | $15.51 | $14.05 | 15,835 |
| 2019-10-09 | $15.36 | $15.58 | $15.17 | $15.54 | $14.08 | 12,437 |
| 2019-10-08 | $15.43 | $15.58 | $15.26 | $15.26 | $13.83 | 38,181 |
| 2019-10-07 | $15.40 | $15.66 | $15.35 | $15.43 | $13.98 | 10,577 |
| 2019-10-04 | $15.38 | $15.58 | $15.36 | $15.51 | $14.05 | 12,038 |
| 2019-10-03 | $15.17 | $15.52 | $15.17 | $15.49 | $14.03 | 19,240 |
| 2019-10-02 | $15.54 | $15.60 | $15.35 | $15.35 | $13.91 | 35,775 |
| 2019-10-01 | $15.79 | $15.99 | $15.55 | $15.67 | $14.20 | 20,354 |
| 2019-09-30 | $15.76 | $15.89 | $15.60 | $15.75 | $14.27 | 9,876 |
| 2019-09-27 | $15.68 | $15.68 | $15.45 | $15.46 | $14.01 | 10,068 |
| 2019-09-26 | $15.39 | $15.86 | $15.39 | $15.58 | $14.12 | 32,847 |
| 2019-09-25 | $15.50 | $15.71 | $15.50 | $15.51 | $14.05 | 13,158 |
| 2019-09-24 | $15.83 | $15.99 | $15.65 | $15.72 | $14.24 | 28,916 |
| 2019-09-23 | $15.70 | $15.82 | $15.49 | $15.67 | $14.20 | 14,372 |
| 2019-09-20 | $15.71 | $16.00 | $15.71 | $15.79 | $14.31 | 9,343 |
| 2019-09-19 | $15.62 | $16.06 | $15.62 | $15.84 | $14.35 | 33,753 |
| 2019-09-18 | $15.49 | $16.13 | $15.49 | $15.96 | $14.46 | 9,886 |
| 2019-09-17 | $15.75 | $16.05 | $15.75 | $15.86 | $14.37 | 8,002 |
| 2019-09-16 | $16.08 | $16.10 | $15.87 | $15.89 | $14.40 | 18,857 |
| 2019-09-13 | $16.02 | $16.08 | $16.02 | $16.07 | $14.56 | 68,613 |
| 2019-09-12 | $15.79 | $16.04 | $15.79 | $15.91 | $14.42 | 10,257 |
| 2019-09-11 | $15.95 | $15.95 | $15.78 | $15.95 | $14.45 | 7,285 |
| 2019-09-10 | $15.67 | $15.77 | $15.65 | $15.73 | $14.25 | 10,358 |
| 2019-09-09 | $15.73 | $15.73 | $15.42 | $15.67 | $14.20 | 23,751 |
| 2019-09-06 | $15.54 | $15.72 | $15.52 | $15.63 | $14.16 | 17,287 |
| 2019-09-05 | $15.36 | $15.78 | $15.36 | $15.63 | $14.16 | 19,867 |
| 2019-09-04 | $15.21 | $15.69 | $15.21 | $15.57 | $14.11 | 53,236 |
| 2019-09-03 | $15.19 | $15.28 | $15.04 | $15.17 | $13.74 | 15,251 |
| 2019-08-30 | $15.13 | $15.65 | $15.13 | $15.31 | $13.87 | 9,716 |
| 2019-08-29 | $14.71 | $15.44 | $14.71 | $15.26 | $13.83 | 17,140 |
| 2019-08-28 | $14.73 | $15.14 | $14.73 | $15.14 | $13.72 | 15,254 |
| 2019-08-27 | $15.00 | $15.26 | $15.00 | $15.08 | $13.66 | 101,621 |
| 2019-08-26 | $15.13 | $15.31 | $14.87 | $15.15 | $13.73 | 17,417 |
| 2019-08-23 | $15.11 | $15.27 | $14.94 | $15.11 | $13.69 | 25,209 |
| 2019-08-22 | $15.49 | $15.49 | $15.30 | $15.35 | $13.91 | 11,333 |
| 2019-08-21 | $15.58 | $15.58 | $15.30 | $15.40 | $13.95 | 40,598 |
| 2019-08-20 | $15.19 | $15.54 | $15.19 | $15.32 | $13.88 | 78,943 |
| 2019-08-19 | $15.40 | $15.40 | $15.29 | $15.35 | $13.91 | 18,031 |
| 2019-08-16 | $15.04 | $15.38 | $15.04 | $15.32 | $13.88 | 46,441 |
| 2019-08-15 | $15.16 | $15.32 | $15.06 | $15.21 | $13.78 | 41,016 |
| 2019-08-14 | $15.48 | $15.73 | $15.30 | $15.35 | $13.91 | 14,517 |
| 2019-08-13 | $15.59 | $16.34 | $15.59 | $16.17 | $14.35 | 20,684 |
| 2019-08-12 | $15.76 | $15.90 | $15.69 | $15.74 | $13.97 | 30,518 |
| 2019-08-09 | $15.96 | $16.16 | $15.69 | $15.90 | $14.11 | 13,499 |
| 2019-08-08 | $15.87 | $16.26 | $15.76 | $15.87 | $14.09 | 10,546 |
| 2019-08-07 | $15.78 | $16.09 | $15.70 | $15.84 | $14.06 | 10,853 |
| 2019-08-06 | $15.67 | $16.16 | $15.67 | $15.88 | $14.09 | 16,950 |
| 2019-08-05 | $16.09 | $16.09 | $15.58 | $15.58 | $13.83 | 8,932 |
| 2019-08-02 | $15.67 | $16.35 | $15.67 | $16.24 | $14.41 | 11,090 |
| 2019-08-01 | $16.74 | $16.77 | $16.29 | $16.43 | $14.58 | 8,424 |
| 2019-07-31 | $16.92 | $17.04 | $16.57 | $16.57 | $14.71 | 10,922 |
| 2019-07-30 | $17.11 | $17.15 | $16.81 | $17.14 | $15.21 | 8,354 |
| 2019-07-29 | $17.12 | $17.16 | $16.80 | $17.14 | $15.21 | 6,351 |
| 2019-07-26 | $17.18 | $17.33 | $16.96 | $17.20 | $15.27 | 14,607 |
| 2019-07-25 | $17.47 | $17.47 | $17.05 | $17.09 | $15.17 | 12,604 |
| 2019-07-24 | $17.44 | $17.44 | $17.05 | $17.33 | $15.38 | 4,786 |
| 2019-07-23 | $17.27 | $17.32 | $16.92 | $17.18 | $15.25 | 26,801 |
| 2019-07-22 | $17.26 | $17.30 | $16.92 | $17.14 | $15.21 | 10,347 |
| 2019-07-19 | $16.98 | $17.17 | $16.98 | $17.03 | $15.12 | 7,815 |
| 2019-07-18 | $17.04 | $17.07 | $16.81 | $17.00 | $15.09 | 11,519 |
| 2019-07-17 | $16.79 | $17.08 | $16.75 | $16.94 | $15.04 | 5,069 |
| 2019-07-16 | $16.67 | $17.07 | $16.67 | $16.91 | $15.01 | 10,328 |
| 2019-07-15 | $16.76 | $17.06 | $16.73 | $16.98 | $15.07 | 78,037 |
| 2019-07-12 | $16.83 | $17.07 | $16.66 | $16.78 | $14.89 | 5,239 |
| 2019-07-11 | $17.04 | $17.07 | $16.84 | $16.95 | $15.04 | 9,587 |
| 2019-07-10 | $16.98 | $17.05 | $16.71 | $17.04 | $15.12 | 20,165 |
| 2019-07-09 | $16.43 | $16.92 | $16.43 | $16.74 | $14.86 | 6,815 |
| 2019-07-08 | $16.60 | $16.76 | $16.44 | $16.44 | $14.59 | 3,894 |
| 2019-07-05 | $16.67 | $16.80 | $16.56 | $16.60 | $14.73 | 7,924 |
| 2019-07-03 | $17.11 | $17.14 | $16.79 | $17.12 | $15.20 | 4,345 |
| 2019-07-02 | $17.00 | $17.26 | $16.72 | $17.09 | $15.17 | 10,781 |
| 2019-07-01 | $17.11 | $17.27 | $16.94 | $17.11 | $15.19 | 8,230 |
| 2019-06-28 | $16.93 | $16.98 | $16.70 | $16.71 | $14.83 | 4,358 |
| 2019-06-27 | $16.66 | $16.84 | $16.66 | $16.77 | $14.88 | 7,521 |
| 2019-06-26 | $16.70 | $16.73 | $16.43 | $16.53 | $14.67 | 7,531 |
| 2019-06-25 | $16.48 | $16.75 | $16.39 | $16.60 | $14.73 | 7,645 |
| 2019-06-24 | $16.74 | $16.77 | $16.49 | $16.75 | $14.87 | 7,585 |
| 2019-06-21 | $16.89 | $16.89 | $16.69 | $16.89 | $14.99 | 11,291 |
| 2019-06-20 | $16.56 | $16.85 | $16.47 | $16.85 | $14.96 | 9,013 |
| 2019-06-19 | $16.39 | $16.57 | $16.25 | $16.41 | $14.56 | 7,531 |
| 2019-06-18 | $16.09 | $16.24 | $15.97 | $16.22 | $14.40 | 51,339 |
| 2019-06-17 | $15.65 | $15.93 | $15.60 | $15.68 | $13.92 | 24,463 |
| 2019-06-14 | $15.62 | $15.68 | $15.59 | $15.63 | $13.87 | 89,615 |
| 2019-06-13 | $15.73 | $15.84 | $15.61 | $15.63 | $13.87 | 16,817 |
| 2019-06-12 | $15.72 | $15.88 | $15.65 | $15.75 | $13.98 | 14,468 |
| 2019-06-11 | $15.65 | $15.81 | $15.65 | $15.73 | $13.96 | 76,571 |
| 2019-06-10 | $15.65 | $15.81 | $15.63 | $15.63 | $13.87 | 25,358 |
| 2019-06-07 | $15.73 | $15.76 | $15.45 | $15.55 | $13.80 | 14,599 |
| 2019-06-06 | $15.61 | $15.61 | $15.39 | $15.41 | $13.68 | 11,033 |
| 2019-06-05 | $15.66 | $15.69 | $15.44 | $15.52 | $13.78 | 26,409 |
| 2019-06-04 | $15.57 | $15.67 | $15.48 | $15.62 | $13.86 | 30,234 |
| 2019-06-03 | $15.52 | $15.54 | $15.30 | $15.50 | $13.76 | 27,108 |
| 2019-05-31 | $15.22 | $15.47 | $15.22 | $15.34 | $13.62 | 39,566 |
| 2019-05-30 | $15.64 | $15.65 | $15.49 | $15.49 | $13.75 | 15,268 |
| 2019-05-29 | $15.65 | $15.88 | $15.64 | $15.71 | $13.94 | 25,204 |
| 2019-05-28 | $16.07 | $16.07 | $15.66 | $15.71 | $13.94 | 32,407 |
| 2019-05-24 | $15.78 | $16.00 | $15.74 | $15.90 | $14.11 | 10,891 |
| 2019-05-23 | $15.72 | $15.82 | $15.72 | $15.78 | $14.01 | 11,080 |
| 2019-05-22 | $15.85 | $15.98 | $15.84 | $15.93 | $14.14 | 11,134 |
| 2019-05-21 | $15.92 | $16.14 | $15.92 | $16.03 | $14.23 | 7,575 |
| 2019-05-20 | $16.30 | $16.33 | $15.97 | $16.15 | $14.33 | 6,808 |
| 2019-05-17 | $16.27 | $16.29 | $16.05 | $16.17 | $14.35 | 6,935 |
| 2019-05-16 | $16.50 | $16.50 | $16.18 | $16.43 | $14.58 | 10,471 |
| 2019-05-15 | $16.39 | $16.39 | $16.21 | $16.32 | $14.49 | 10,118 |
| 2019-05-14 | $16.37 | $16.48 | $16.30 | $16.34 | $14.50 | 9,572 |
| 2019-05-13 | $15.97 | $16.30 | $15.97 | $16.19 | $14.37 | 6,405 |
| 2019-05-10 | $16.46 | $17.07 | $16.46 | $16.86 | $14.96 | 8,588 |
| 2019-05-09 | $16.34 | $16.71 | $16.34 | $16.38 | $14.54 | 6,223 |
| 2019-05-08 | $16.65 | $16.80 | $16.52 | $16.69 | $14.81 | 6,221 |
| 2019-05-07 | $16.84 | $17.11 | $16.62 | $16.70 | $14.82 | 13,159 |
| 2019-05-06 | $16.59 | $17.07 | $16.55 | $17.01 | $15.10 | 11,043 |
| 2019-05-03 | $17.77 | $17.77 | $17.38 | $17.45 | $15.49 | 5,662 |
| 2019-05-02 | $17.52 | $17.58 | $17.44 | $17.44 | $15.48 | 9,128 |
| 2019-05-01 | $17.86 | $18.06 | $17.77 | $18.05 | $15.75 | 6,435 |
| 2019-04-30 | $17.62 | $17.93 | $17.53 | $17.83 | $15.56 | 6,317 |
| 2019-04-29 | $17.31 | $17.75 | $17.31 | $17.75 | $15.49 | 11,655 |
| 2019-04-26 | $17.37 | $17.56 | $17.24 | $17.32 | $15.11 | 5,923 |
| 2019-04-25 | $16.86 | $17.58 | $16.86 | $17.23 | $15.03 | 20,993 |
| 2019-04-24 | $17.27 | $17.72 | $17.12 | $17.29 | $15.09 | 10,578 |
| 2019-04-23 | $17.51 | $17.55 | $17.22 | $17.36 | $15.15 | 7,368 |
| 2019-04-22 | $17.24 | $17.52 | $17.15 | $17.35 | $15.14 | 3,789 |
| 2019-04-18 | $17.32 | $17.47 | $17.22 | $17.45 | $15.23 | 51,810 |
| 2019-04-17 | $17.32 | $17.50 | $17.20 | $17.25 | $15.05 | 12,499 |
| 2019-04-16 | $17.33 | $17.35 | $17.16 | $17.22 | $15.03 | 11,413 |
| 2019-04-15 | $17.09 | $17.43 | $17.06 | $17.25 | $15.05 | 25,742 |
| 2019-04-12 | $17.49 | $17.49 | $17.16 | $17.30 | $15.10 | 11,569 |
| 2019-04-11 | $16.98 | $17.39 | $16.98 | $17.22 | $15.03 | 6,768 |
| 2019-04-10 | $17.47 | $17.47 | $17.12 | $17.15 | $14.96 | 9,799 |
| 2019-04-09 | $17.44 | $17.46 | $17.22 | $17.38 | $15.17 | 55,729 |
| 2019-04-08 | $17.20 | $17.46 | $17.15 | $17.24 | $15.04 | 13,127 |
| 2019-04-05 | $17.29 | $17.44 | $17.02 | $17.25 | $15.05 | 9,531 |
| 2019-04-04 | $16.94 | $17.28 | $16.94 | $17.28 | $15.08 | 4,205 |
| 2019-04-03 | $16.87 | $17.29 | $16.87 | $16.89 | $14.74 | 6,050 |
| 2019-04-02 | $16.62 | $16.93 | $16.59 | $16.76 | $14.62 | 5,230 |
| 2019-04-01 | $16.52 | $16.80 | $16.28 | $16.67 | $14.55 | 9,615 |
| 2019-03-29 | $16.62 | $16.62 | $16.04 | $16.34 | $14.26 | 9,487 |
| 2019-03-28 | $15.90 | $16.46 | $15.90 | $16.30 | $14.22 | 20,199 |
| 2019-03-27 | $16.46 | $16.46 | $15.82 | $15.95 | $13.92 | 13,056 |
| 2019-03-26 | $16.17 | $16.62 | $16.12 | $16.36 | $14.28 | 9,273 |
| 2019-03-25 | $16.16 | $16.59 | $16.11 | $16.55 | $14.44 | 8,913 |
| 2019-03-22 | $16.91 | $16.91 | $16.15 | $16.52 | $14.41 | 7,270 |
| 2019-03-21 | $16.27 | $16.83 | $16.27 | $16.62 | $14.50 | 12,042 |
| 2019-03-20 | $16.48 | $16.84 | $16.29 | $16.58 | $14.47 | 9,857 |
| 2019-03-19 | $16.88 | $16.92 | $16.49 | $16.64 | $14.52 | 8,024 |
| 2019-03-18 | $16.87 | $16.87 | $16.45 | $16.46 | $14.36 | 8,006 |
| 2019-03-15 | $16.29 | $16.60 | $16.25 | $16.39 | $14.30 | 34,422 |
| 2019-03-14 | $15.90 | $16.53 | $15.83 | $16.20 | $14.14 | 10,423 |
| 2019-03-13 | $16.24 | $16.39 | $16.09 | $16.29 | $14.21 | 9,054 |
| 2019-03-12 | $16.06 | $16.44 | $16.00 | $16.29 | $14.21 | 18,680 |
| 2019-03-11 | $16.17 | $16.44 | $16.17 | $16.32 | $14.24 | 10,867 |
| 2019-03-08 | $16.43 | $16.50 | $15.91 | $16.17 | $14.11 | 18,050 |
| 2019-03-07 | $16.75 | $16.75 | $16.14 | $16.31 | $14.23 | 23,406 |
| 2019-03-06 | $16.52 | $16.82 | $16.22 | $16.59 | $14.48 | 8,885 |
| 2019-03-05 | $16.29 | $16.75 | $16.29 | $16.45 | $14.35 | 18,404 |
| 2019-03-04 | $16.83 | $16.90 | $16.24 | $16.43 | $14.34 | 12,075 |
| 2019-03-01 | $16.21 | $16.61 | $16.21 | $16.32 | $14.24 | 6,531 |
| 2019-02-28 | $16.31 | $16.73 | $16.11 | $16.31 | $14.23 | 11,999 |
| 2019-02-27 | $16.30 | $16.59 | $16.30 | $16.36 | $14.28 | 52,592 |
| 2019-02-26 | $16.62 | $16.83 | $16.51 | $16.67 | $14.55 | 17,972 |
| 2019-02-25 | $16.79 | $16.89 | $16.59 | $16.74 | $14.61 | 102,157 |
| 2019-02-22 | $16.82 | $16.85 | $16.57 | $16.75 | $14.61 | 11,669 |
| 2019-02-21 | $17.22 | $17.22 | $16.89 | $17.04 | $14.87 | 8,064 |
| 2019-02-20 | $17.30 | $17.59 | $16.88 | $17.41 | $15.19 | 9,173 |
| 2019-02-19 | $16.83 | $17.49 | $16.76 | $17.49 | $15.26 | 24,070 |
| 2019-02-15 | $17.28 | $17.35 | $16.87 | $17.31 | $15.10 | 5,381 |
| 2019-02-14 | $16.87 | $17.40 | $16.87 | $17.23 | $15.03 | 11,646 |
| 2019-02-13 | $16.79 | $17.43 | $16.79 | $17.11 | $14.93 | 16,309 |
| 2019-02-12 | $16.68 | $17.05 | $16.64 | $17.02 | $14.85 | 16,076 |
| 2019-02-11 | $17.17 | $17.19 | $16.68 | $16.74 | $14.61 | 22,005 |
| 2019-02-08 | $16.91 | $17.20 | $16.57 | $16.75 | $14.62 | 12,383 |
| 2019-02-07 | $17.21 | $17.21 | $16.58 | $16.79 | $14.65 | 11,401 |
| 2019-02-06 | $17.27 | $17.27 | $16.93 | $17.10 | $14.92 | 17,865 |
| 2019-02-05 | $16.92 | $17.21 | $16.63 | $17.13 | $14.95 | 12,629 |
| 2019-02-04 | $16.82 | $17.11 | $16.54 | $16.74 | $14.61 | 8,082 |
| 2019-02-01 | $17.27 | $17.31 | $16.81 | $17.04 | $14.87 | 6,775 |
| 2019-01-31 | $16.76 | $17.42 | $16.76 | $17.26 | $15.06 | 14,814 |
| 2019-01-30 | $16.61 | $17.18 | $16.57 | $17.11 | $14.93 | 49,876 |
| 2019-01-29 | $17.14 | $17.14 | $16.85 | $17.00 | $14.83 | 16,644 |
| 2019-01-28 | $17.03 | $17.23 | $16.77 | $17.04 | $14.87 | 69,593 |
| 2019-01-25 | $16.88 | $17.10 | $16.74 | $16.95 | $14.79 | 16,953 |
| 2019-01-24 | $16.89 | $16.89 | $16.54 | $16.81 | $14.67 | 24,684 |
| 2019-01-23 | $16.92 | $17.03 | $16.69 | $16.69 | $14.56 | 22,881 |
| 2019-01-22 | $16.53 | $17.20 | $16.53 | $16.79 | $14.65 | 45,712 |
| 2019-01-18 | $16.96 | $17.65 | $16.96 | $17.43 | $15.21 | 27,657 |
| 2019-01-17 | $17.41 | $17.61 | $17.31 | $17.55 | $15.31 | 25,836 |
| 2019-01-16 | $17.38 | $17.68 | $17.09 | $17.68 | $15.43 | 10,504 |
| 2019-01-15 | $16.85 | $17.57 | $16.85 | $16.89 | $14.74 | 8,142 |
| 2019-01-14 | $16.98 | $17.30 | $16.65 | $17.24 | $15.04 | 45,997 |
| 2019-01-11 | $17.35 | $17.50 | $17.20 | $17.31 | $15.10 | 74,317 |
| 2019-01-10 | $17.20 | $17.39 | $17.04 | $17.39 | $15.17 | 15,414 |
| 2019-01-09 | $17.43 | $17.43 | $16.87 | $17.01 | $14.84 | 8,386 |
| 2019-01-08 | $17.00 | $17.25 | $16.66 | $17.10 | $14.92 | 12,754 |
| 2019-01-07 | $17.00 | $17.00 | $16.49 | $16.89 | $14.74 | 34,564 |
| 2019-01-04 | $16.06 | $16.73 | $16.06 | $16.73 | $14.60 | 36,486 |
| 2019-01-03 | $15.98 | $16.36 | $15.98 | $16.15 | $14.09 | 20,957 |
| 2019-01-02 | $16.55 | $16.55 | $16.22 | $16.48 | $14.38 | 26,462 |
| 2018-12-31 | $16.38 | $16.78 | $16.25 | $16.62 | $14.50 | 50,323 |
| 2018-12-28 | $15.96 | $16.62 | $15.96 | $16.62 | $14.50 | 32,812 |
| 2018-12-27 | $15.68 | $16.46 | $15.68 | $16.27 | $14.20 | 33,482 |
| 2018-12-26 | $15.57 | $16.46 | $15.57 | $16.46 | $14.36 | 48,629 |
| 2018-12-24 | $15.86 | $16.34 | $15.77 | $16.05 | $14.00 | 19,735 |
| 2018-12-21 | $15.84 | $16.45 | $15.84 | $16.01 | $13.97 | 39,559 |
| 2018-12-20 | $15.87 | $16.20 | $15.83 | $15.96 | $13.93 | 29,307 |
| 2018-12-19 | $16.02 | $16.49 | $15.94 | $16.21 | $14.14 | 47,268 |
| 2018-12-18 | $16.01 | $16.24 | $15.97 | $16.21 | $14.14 | 37,769 |
| 2018-12-17 | $16.16 | $16.50 | $16.16 | $16.28 | $14.21 | 64,250 |
| 2018-12-14 | $16.13 | $16.13 | $15.89 | $15.93 | $13.90 | 24,914 |
| 2018-12-13 | $16.20 | $16.69 | $16.16 | $16.69 | $14.56 | 35,761 |
| 2018-12-12 | $16.02 | $16.53 | $16.02 | $16.32 | $14.24 | 27,543 |
| 2018-12-11 | $15.80 | $16.27 | $15.80 | $16.05 | $14.00 | 66,145 |
| 2018-12-10 | $16.09 | $16.33 | $15.75 | $16.08 | $14.03 | 24,123 |
| 2018-12-07 | $16.09 | $16.61 | $16.09 | $16.10 | $14.05 | 47,722 |
| 2018-12-06 | $16.12 | $16.49 | $16.09 | $16.45 | $14.35 | 47,428 |
| 2018-12-04 | $16.81 | $16.95 | $16.40 | $16.43 | $14.34 | 62,733 |
| 2018-12-03 | $16.92 | $17.18 | $16.66 | $16.78 | $14.64 | 16,676 |
| 2018-11-30 | $16.12 | $16.64 | $16.12 | $16.30 | $14.22 | 16,016 |
| 2018-11-29 | $16.43 | $16.61 | $16.26 | $16.44 | $14.34 | 27,937 |
| 2018-11-28 | $15.85 | $16.53 | $15.85 | $16.53 | $14.42 | 18,471 |
| 2018-11-27 | $15.86 | $16.38 | $15.86 | $16.12 | $14.07 | 15,724 |
| 2018-11-26 | $15.82 | $16.28 | $15.82 | $16.13 | $14.07 | 20,559 |
| 2018-11-23 | $15.45 | $16.13 | $15.45 | $15.72 | $13.72 | 10,696 |
| 2018-11-21 | $15.73 | $16.13 | $15.32 | $15.94 | $13.91 | 29,194 |
| 2018-11-20 | $15.33 | $15.94 | $15.29 | $15.45 | $13.48 | 64,474 |
| 2018-11-19 | $16.48 | $16.48 | $15.80 | $16.14 | $14.08 | 116,107 |
| 2018-11-16 | $16.11 | $16.48 | $16.00 | $16.42 | $14.33 | 19,318 |
| 2018-11-15 | $16.04 | $16.31 | $16.00 | $16.21 | $14.14 | 47,568 |
| 2018-11-14 | $15.88 | $16.34 | $15.88 | $16.16 | $14.10 | 47,947 |
| 2018-11-13 | $15.92 | $16.40 | $15.92 | $16.24 | $14.17 | 40,000 |
| 2018-11-12 | $16.13 | $16.64 | $16.06 | $16.63 | $14.51 | 25,112 |
| 2018-11-09 | $16.32 | $16.50 | $16.32 | $16.41 | $14.32 | 19,587 |
| 2018-11-08 | $16.50 | $16.97 | $16.50 | $16.81 | $14.67 | 11,883 |
| 2018-11-07 | $16.33 | $16.76 | $16.33 | $16.66 | $14.54 | 30,535 |
| 2018-11-06 | $16.36 | $16.58 | $16.19 | $16.54 | $14.43 | 32,504 |
| 2018-11-05 | $16.26 | $16.58 | $16.26 | $16.46 | $14.36 | 18,246 |
| 2018-11-02 | $16.73 | $16.84 | $16.43 | $16.52 | $14.41 | 25,462 |
| 2018-11-01 | $16.18 | $16.66 | $16.18 | $16.57 | $14.46 | 61,278 |
| 2018-10-31 | $15.22 | $15.68 | $15.16 | $15.54 | $13.56 | 50,360 |
| 2018-10-30 | $14.95 | $15.33 | $14.95 | $15.28 | $13.33 | 81,392 |
| 2018-10-29 | $15.01 | $15.22 | $15.01 | $15.09 | $13.17 | 64,863 |
| 2018-10-26 | $15.01 | $15.27 | $15.01 | $15.08 | $13.16 | 47,891 |
| 2018-10-25 | $15.24 | $15.44 | $15.03 | $15.40 | $13.44 | 54,575 |
| 2018-10-24 | $15.29 | $15.44 | $15.12 | $15.23 | $13.29 | 28,032 |
| 2018-10-23 | $15.38 | $15.42 | $15.10 | $15.36 | $13.40 | 143,593 |
| 2018-10-22 | $15.46 | $15.98 | $15.42 | $15.72 | $13.72 | 23,151 |
| 2018-10-19 | $15.70 | $15.76 | $15.42 | $15.59 | $13.60 | 25,763 |
| 2018-10-18 | $15.69 | $15.69 | $15.11 | $15.23 | $13.29 | 50,503 |
| 2018-10-17 | $15.45 | $15.73 | $15.39 | $15.59 | $13.60 | 36,173 |
| 2018-10-16 | $15.60 | $15.69 | $15.33 | $15.58 | $13.59 | 51,421 |
| 2018-10-15 | $15.40 | $15.60 | $15.38 | $15.60 | $13.61 | 29,700 |
| 2018-10-12 | $15.30 | $15.88 | $15.30 | $15.58 | $13.59 | 35,742 |
| 2018-10-11 | $15.25 | $15.59 | $15.15 | $15.43 | $13.46 | 21,100 |
| 2018-10-10 | $15.59 | $15.87 | $15.38 | $15.48 | $13.51 | 27,936 |
| 2018-10-09 | $15.65 | $16.15 | $15.58 | $15.99 | $13.95 | 27,614 |
| 2018-10-08 | $15.99 | $16.07 | $15.75 | $15.95 | $13.92 | 6,436 |
| 2018-10-05 | $16.06 | $16.39 | $15.97 | $16.22 | $14.15 | 39,251 |
| 2018-10-04 | $16.13 | $16.54 | $16.08 | $16.23 | $14.16 | 10,241 |
| 2018-10-03 | $16.55 | $16.65 | $16.48 | $16.50 | $14.40 | 29,401 |
| 2018-10-02 | $16.51 | $16.71 | $16.32 | $16.49 | $14.39 | 16,599 |
| 2018-10-01 | $16.65 | $16.88 | $16.40 | $16.72 | $14.59 | 16,994 |
| 2018-09-28 | $16.40 | $16.86 | $16.40 | $16.68 | $14.55 | 18,094 |
| 2018-09-27 | $16.81 | $16.81 | $16.43 | $16.66 | $14.54 | 11,055 |
| 2018-09-26 | $16.41 | $16.82 | $16.40 | $16.66 | $14.54 | 10,353 |
| 2018-09-25 | $16.94 | $16.94 | $16.55 | $16.82 | $14.68 | 61,916 |
| 2018-09-24 | $16.36 | $16.85 | $16.36 | $16.74 | $14.61 | 8,710 |
| 2018-09-21 | $16.36 | $16.74 | $16.36 | $16.55 | $14.44 | 23,397 |
| 2018-09-20 | $16.06 | $16.51 | $16.06 | $16.43 | $14.34 | 19,241 |
| 2018-09-19 | $16.29 | $16.38 | $15.96 | $16.22 | $14.15 | 7,695 |
| 2018-09-18 | $16.25 | $16.29 | $15.92 | $16.15 | $14.09 | 59,615 |
| 2018-09-17 | $16.19 | $16.28 | $15.84 | $15.98 | $13.94 | 11,265 |
| 2018-09-14 | $16.12 | $16.48 | $16.01 | $16.27 | $14.20 | 15,231 |
| 2018-09-13 | $16.41 | $16.45 | $16.10 | $16.29 | $14.21 | 14,024 |
| 2018-09-12 | $15.85 | $16.19 | $15.85 | $16.15 | $14.09 | 36,718 |
| 2018-09-11 | $15.78 | $15.95 | $15.62 | $15.89 | $13.86 | 70,332 |
| 2018-09-10 | $16.16 | $16.16 | $15.70 | $15.95 | $13.92 | 22,437 |
| 2018-09-07 | $16.17 | $16.21 | $15.78 | $15.98 | $13.94 | 29,242 |
| 2018-09-06 | $16.36 | $16.36 | $16.08 | $16.11 | $14.06 | 14,793 |
| 2018-09-05 | $16.32 | $16.32 | $15.87 | $16.23 | $14.16 | 46,125 |
| 2018-09-04 | $16.06 | $16.59 | $16.06 | $16.48 | $14.38 | 10,402 |
| 2018-08-31 | $16.70 | $16.70 | $16.31 | $16.65 | $14.53 | 17,518 |
| 2018-08-30 | $16.74 | $16.93 | $16.44 | $16.57 | $14.46 | 633,784 |
| 2018-08-29 | $16.88 | $16.88 | $16.67 | $16.83 | $14.69 | 60,352 |
| 2018-08-28 | $16.47 | $17.00 | $16.47 | $16.86 | $14.71 | 34,448 |
| 2018-08-27 | $16.43 | $16.64 | $16.21 | $16.63 | $14.51 | 22,639 |
| 2018-08-24 | $16.18 | $16.40 | $16.15 | $16.40 | $14.31 | 11,185 |
| 2018-08-23 | $16.37 | $16.37 | $16.15 | $16.20 | $14.14 | 25,612 |
| 2018-08-22 | $16.32 | $16.50 | $16.25 | $16.39 | $14.30 | 19,817 |
| 2018-08-21 | $16.36 | $16.49 | $16.22 | $16.40 | $14.31 | 51,166 |
| 2018-08-20 | $16.48 | $16.50 | $16.24 | $16.35 | $14.27 | 18,052 |
| 2018-08-17 | $16.16 | $16.44 | $16.13 | $16.44 | $14.34 | 12,954 |
| 2018-08-16 | $15.98 | $16.41 | $15.98 | $16.35 | $14.27 | 15,657 |
| 2018-08-15 | $16.61 | $16.65 | $16.16 | $16.44 | $14.34 | 18,781 |
| 2018-08-14 | $16.93 | $17.07 | $16.76 | $16.91 | $14.53 | 48,742 |
| 2018-08-13 | $16.79 | $17.01 | $16.66 | $16.74 | $14.38 | 9,737 |
| 2018-08-10 | $17.36 | $17.38 | $16.90 | $17.01 | $14.61 | 12,463 |
| 2018-08-09 | $17.82 | $17.82 | $17.41 | $17.47 | $15.01 | 10,280 |
| 2018-08-08 | $17.57 | $17.76 | $17.46 | $17.61 | $15.13 | 6,266 |
| 2018-08-07 | $17.63 | $18.05 | $17.59 | $17.88 | $15.36 | 18,422 |
| 2018-08-06 | $17.04 | $17.30 | $17.01 | $17.23 | $14.80 | 16,425 |
| 2018-08-03 | $16.63 | $16.72 | $16.35 | $16.72 | $14.36 | 17,331 |
| 2018-08-02 | $16.79 | $16.79 | $16.41 | $16.64 | $14.30 | 35,672 |
| 2018-08-01 | $16.80 | $17.17 | $16.80 | $16.91 | $14.53 | 13,138 |
| 2018-07-31 | $16.78 | $17.10 | $16.75 | $17.07 | $14.67 | 29,232 |
| 2018-07-30 | $16.66 | $16.88 | $16.55 | $16.77 | $14.41 | 8,314 |
| 2018-07-27 | $17.18 | $17.26 | $16.92 | $17.03 | $14.63 | 22,751 |
| 2018-07-26 | $17.43 | $17.43 | $17.10 | $17.19 | $14.77 | 9,809 |
| 2018-07-25 | $16.85 | $17.20 | $16.85 | $17.15 | $14.73 | 17,014 |
| 2018-07-24 | $16.58 | $16.77 | $16.47 | $16.60 | $14.26 | 30,612 |
| 2018-07-23 | $16.36 | $16.57 | $16.24 | $16.52 | $14.19 | 9,769 |
| 2018-07-20 | $16.36 | $16.64 | $16.36 | $16.61 | $14.27 | 15,193 |
| 2018-07-19 | $16.55 | $16.57 | $16.40 | $16.49 | $14.17 | 79,900 |
| 2018-07-18 | $16.28 | $16.47 | $16.18 | $16.34 | $14.04 | 36,445 |
| 2018-07-17 | $16.52 | $16.52 | $16.10 | $16.35 | $14.05 | 210,147 |
| 2018-07-16 | $16.40 | $16.45 | $16.12 | $16.29 | $13.99 | 19,278 |
| 2018-07-13 | $16.50 | $16.68 | $16.50 | $16.52 | $14.19 | 15,058 |
| 2018-07-12 | $16.55 | $16.71 | $16.55 | $16.71 | $14.36 | 12,893 |
| 2018-07-11 | $16.51 | $16.72 | $16.51 | $16.64 | $14.30 | 11,996 |
| 2018-07-10 | $16.98 | $17.07 | $16.91 | $16.94 | $14.55 | 76,950 |
| 2018-07-09 | $16.71 | $16.79 | $16.65 | $16.66 | $14.31 | 12,663 |
| 2018-07-06 | $16.49 | $16.76 | $16.45 | $16.61 | $14.27 | 16,275 |
| 2018-07-05 | $16.81 | $17.00 | $16.60 | $16.87 | $14.49 | 7,623 |
| 2018-07-03 | $16.65 | $16.88 | $16.65 | $16.71 | $14.36 | 6,751 |
| 2018-07-02 | $16.80 | $16.98 | $16.60 | $16.70 | $14.35 | 49,460 |
| 2018-06-29 | $17.02 | $17.29 | $17.02 | $17.10 | $14.69 | 21,579 |
| 2018-06-28 | $17.12 | $17.19 | $16.73 | $17.08 | $14.67 | 10,011 |
| 2018-06-27 | $16.76 | $17.09 | $16.61 | $16.73 | $14.37 | 19,159 |
| 2018-06-26 | $16.86 | $17.36 | $16.86 | $17.16 | $14.74 | 44,578 |
| 2018-06-25 | $16.75 | $17.39 | $16.75 | $16.82 | $14.45 | 22,436 |
| 2018-06-22 | $17.52 | $17.57 | $16.99 | $17.49 | $15.03 | 15,089 |
| 2018-06-21 | $17.14 | $17.66 | $17.14 | $17.57 | $15.09 | 13,417 |
| 2018-06-20 | $17.25 | $17.67 | $17.25 | $17.57 | $15.09 | 16,044 |
| 2018-06-19 | $17.54 | $17.82 | $17.51 | $17.57 | $15.09 | 41,749 |
| 2018-06-18 | $17.53 | $17.79 | $17.53 | $17.54 | $15.07 | 65,022 |
| 2018-06-15 | $18.03 | $18.08 | $17.62 | $17.97 | $15.44 | 17,495 |
| 2018-06-14 | $17.98 | $18.40 | $17.84 | $18.36 | $15.77 | 16,565 |
| 2018-06-13 | $18.64 | $18.75 | $18.16 | $18.45 | $15.85 | 22,315 |
| 2018-06-12 | $18.99 | $18.99 | $18.67 | $18.72 | $16.08 | 39,274 |
| 2018-06-11 | $19.20 | $19.20 | $18.92 | $18.92 | $16.25 | 23,716 |
| 2018-06-08 | $19.08 | $19.12 | $18.76 | $18.92 | $16.25 | 21,760 |
| 2018-06-07 | $19.10 | $19.53 | $19.10 | $19.27 | $16.56 | 40,268 |
| 2018-06-06 | $18.98 | $19.44 | $18.98 | $19.39 | $16.66 | 10,663 |
| 2018-06-05 | $19.45 | $19.50 | $19.02 | $19.32 | $16.60 | 21,600 |
| 2018-06-04 | $19.13 | $19.35 | $19.00 | $19.18 | $16.48 | 15,876 |
| 2018-06-01 | $18.74 | $18.92 | $18.61 | $18.71 | $16.07 | 10,544 |
| 2018-05-31 | $18.95 | $18.95 | $18.70 | $18.77 | $16.13 | 12,983 |
| 2018-05-30 | $19.05 | $19.10 | $18.90 | $19.09 | $16.40 | 45,066 |
| 2018-05-29 | $19.09 | $19.57 | $19.04 | $19.53 | $16.78 | 10,559 |
| 2018-05-25 | $19.55 | $19.55 | $19.10 | $19.55 | $16.80 | 7,624 |
| 2018-05-24 | $19.16 | $19.59 | $19.13 | $19.59 | $16.83 | 11,161 |
| 2018-05-23 | $18.79 | $19.17 | $18.67 | $19.09 | $16.40 | 13,043 |
| 2018-05-22 | $19.24 | $19.57 | $19.24 | $19.40 | $16.67 | 20,574 |
| 2018-05-21 | $19.66 | $19.71 | $19.25 | $19.42 | $16.68 | 13,182 |
| 2018-05-18 | $19.29 | $19.56 | $18.98 | $19.11 | $16.42 | 10,952 |
| 2018-05-17 | $19.71 | $19.71 | $19.32 | $19.71 | $16.71 | 85,946 |
| 2018-05-16 | $19.61 | $19.71 | $19.41 | $19.58 | $16.60 | 16,063 |
| 2018-05-15 | $19.56 | $19.56 | $19.13 | $19.35 | $16.40 | 8,026 |
| 2018-05-14 | $19.95 | $19.95 | $19.64 | $19.92 | $16.89 | 8,592 |
| 2018-05-11 | $19.40 | $19.99 | $19.40 | $19.70 | $16.70 | 7,734 |
| 2018-05-10 | $19.89 | $19.89 | $19.42 | $19.89 | $16.86 | 6,841 |
| 2018-05-09 | $19.22 | $19.79 | $19.22 | $19.51 | $16.54 | 6,661 |
| 2018-05-08 | $19.69 | $19.82 | $19.33 | $19.81 | $16.79 | 12,291 |
| 2018-05-07 | $19.94 | $19.94 | $19.83 | $19.88 | $16.85 | 38,866 |
| 2018-05-04 | $20.52 | $20.83 | $20.17 | $20.83 | $17.66 | 29,006 |
| 2018-05-03 | $20.86 | $20.86 | $20.49 | $20.63 | $17.49 | 9,040 |
| 2018-05-02 | $21.27 | $21.27 | $20.81 | $20.98 | $17.79 | 10,836 |
| 2018-05-01 | $20.71 | $20.93 | $20.53 | $20.80 | $17.63 | 9,268 |
| 2018-04-30 | $21.21 | $21.25 | $20.74 | $20.74 | $17.58 | 8,913 |
| 2018-04-27 | $20.70 | $20.74 | $20.40 | $20.62 | $17.48 | 7,876 |
| 2018-04-26 | $20.58 | $21.04 | $20.58 | $20.87 | $17.69 | 11,518 |
| 2018-04-25 | $20.60 | $20.81 | $20.42 | $20.61 | $17.47 | 12,219 |
| 2018-04-24 | $21.00 | $21.04 | $20.37 | $20.68 | $17.53 | 11,370 |
| 2018-04-23 | $20.96 | $20.96 | $20.48 | $20.75 | $17.59 | 12,998 |
| 2018-04-20 | $21.16 | $21.16 | $20.57 | $20.82 | $17.65 | 10,484 |
| 2018-04-19 | $21.18 | $21.18 | $20.69 | $20.98 | $17.79 | 16,954 |
| 2018-04-18 | $20.42 | $20.83 | $20.37 | $20.66 | $17.52 | 14,407 |
| 2018-04-17 | $20.47 | $20.47 | $20.11 | $20.38 | $17.28 | 183,726 |
| 2018-04-16 | $19.60 | $20.24 | $19.60 | $20.22 | $17.14 | 19,247 |
| 2018-04-13 | $19.86 | $20.24 | $19.77 | $20.00 | $16.96 | 8,132 |
| 2018-04-12 | $19.72 | $19.78 | $19.65 | $19.76 | $16.75 | 9,746 |
| 2018-04-11 | $19.92 | $19.92 | $19.55 | $19.74 | $16.74 | 10,499 |
| 2018-04-10 | $19.28 | $19.84 | $19.28 | $19.76 | $16.75 | 11,613 |
| 2018-04-09 | $19.72 | $19.79 | $19.47 | $19.47 | $16.51 | 11,104 |
| 2018-04-06 | $19.07 | $19.60 | $19.07 | $19.20 | $16.28 | 18,825 |
| 2018-04-05 | $18.97 | $19.30 | $18.92 | $19.19 | $16.27 | 14,951 |
| 2018-04-04 | $18.74 | $19.18 | $18.66 | $19.18 | $16.26 | 12,929 |
| 2018-04-03 | $19.26 | $19.55 | $19.21 | $19.52 | $16.55 | 21,527 |
| 2018-04-02 | $19.73 | $19.73 | $19.03 | $19.25 | $16.32 | 15,576 |
| 2018-03-29 | $19.59 | $19.87 | $19.50 | $19.83 | $16.81 | 10,986 |
| 2018-03-28 | $19.09 | $19.56 | $19.09 | $19.21 | $16.29 | 25,145 |
| 2018-03-27 | $20.01 | $20.01 | $19.61 | $19.94 | $16.91 | 22,085 |
| 2018-03-26 | $19.26 | $19.73 | $19.26 | $19.68 | $16.68 | 9,500 |
| 2018-03-23 | $19.38 | $19.84 | $19.38 | $19.45 | $16.49 | 11,243 |
| 2018-03-22 | $20.13 | $20.22 | $19.80 | $19.98 | $16.94 | 5,340 |
| 2018-03-21 | $20.15 | $20.60 | $20.00 | $20.39 | $17.29 | 11,278 |
| 2018-03-20 | $20.45 | $20.50 | $20.05 | $20.17 | $17.10 | 17,337 |
| 2018-03-19 | $20.15 | $20.26 | $19.73 | $19.86 | $16.84 | 10,169 |
| 2018-03-16 | $20.20 | $20.35 | $20.04 | $20.07 | $17.02 | 10,882 |
| 2018-03-15 | $20.61 | $20.71 | $20.26 | $20.26 | $17.18 | 5,952 |
| 2018-03-14 | $20.87 | $20.87 | $20.36 | $20.41 | $17.30 | 9,812 |
| 2018-03-13 | $20.89 | $20.89 | $20.53 | $20.80 | $17.63 | 4,032 |
| 2018-03-12 | $20.24 | $20.73 | $20.08 | $20.73 | $17.57 | 3,991 |
| 2018-03-09 | $20.36 | $20.44 | $19.95 | $20.07 | $17.02 | 4,898 |
| 2018-03-08 | $20.27 | $20.30 | $20.02 | $20.18 | $17.11 | 6,313 |
| 2018-03-07 | $20.37 | $20.37 | $19.93 | $19.95 | $16.91 | 9,591 |
| 2018-03-06 | $20.18 | $20.63 | $20.14 | $20.63 | $17.49 | 19,489 |
| 2018-03-05 | $19.66 | $20.18 | $19.66 | $20.14 | $17.07 | 6,297 |
| 2018-03-02 | $20.00 | $20.03 | $19.73 | $20.03 | $16.98 | 10,659 |
| 2018-03-01 | $19.85 | $20.02 | $19.57 | $19.92 | $16.89 | 5,752 |
| 2018-02-28 | $19.82 | $19.86 | $19.57 | $19.60 | $16.62 | 12,139 |
| 2018-02-27 | $20.10 | $20.27 | $20.02 | $20.06 | $17.01 | 8,410 |
| 2018-02-26 | $20.31 | $20.50 | $20.27 | $20.48 | $17.36 | 6,343 |
| 2018-02-23 | $20.44 | $20.44 | $20.15 | $20.25 | $17.17 | 17,673 |
| 2018-02-22 | $20.06 | $20.12 | $19.81 | $19.99 | $16.95 | 8,543 |
| 2018-02-21 | $19.91 | $20.02 | $19.64 | $19.72 | $16.72 | 9,214 |
| 2018-02-20 | $19.60 | $19.63 | $19.38 | $19.41 | $16.46 | 7,705 |
| 2018-02-16 | $19.48 | $19.89 | $19.48 | $19.89 | $16.86 | 8,203 |
| 2018-02-15 | $19.79 | $19.81 | $19.20 | $19.81 | $16.79 | 8,674 |
| 2018-02-14 | $18.81 | $19.03 | $18.65 | $18.94 | $16.06 | 15,105 |
| 2018-02-13 | $19.00 | $19.18 | $18.55 | $18.95 | $16.07 | 7,720 |
| 2018-02-12 | $18.13 | $18.75 | $18.13 | $18.66 | $15.82 | 8,141 |
| 2018-02-09 | $18.21 | $18.69 | $17.84 | $18.36 | $15.57 | 10,181 |
| 2018-02-08 | $18.66 | $18.72 | $17.84 | $17.84 | $15.12 | 15,980 |
| 2018-02-07 | $18.56 | $18.76 | $18.37 | $18.71 | $15.86 | 13,400 |
| 2018-02-06 | $18.13 | $18.70 | $18.13 | $18.32 | $15.53 | 10,364 |
| 2018-02-05 | $19.22 | $19.22 | $18.82 | $18.84 | $15.97 | 9,486 |
| 2018-02-02 | $19.53 | $19.71 | $19.36 | $19.40 | $16.45 | 10,420 |
| 2018-02-01 | $19.56 | $19.82 | $19.56 | $19.66 | $16.67 | 12,755 |
| 2018-01-31 | $20.00 | $20.00 | $19.64 | $19.93 | $16.90 | 12,257 |
| 2018-01-30 | $20.02 | $20.02 | $19.61 | $19.79 | $16.78 | 8,094 |
| 2018-01-29 | $20.24 | $20.24 | $20.00 | $20.21 | $17.13 | 9,287 |
| 2018-01-26 | $19.84 | $20.14 | $19.74 | $20.10 | $17.04 | 5,601 |
| 2018-01-25 | $20.08 | $20.27 | $19.95 | $20.18 | $17.11 | 10,308 |
| 2018-01-24 | $20.47 | $20.51 | $20.19 | $20.34 | $17.24 | 9,361 |
| 2018-01-23 | $20.29 | $20.29 | $19.98 | $20.28 | $17.19 | 8,350 |
| 2018-01-22 | $19.97 | $20.11 | $19.80 | $19.95 | $16.91 | 5,446 |
| 2018-01-19 | $19.90 | $20.13 | $19.90 | $20.07 | $17.02 | 4,729 |
| 2018-01-18 | $19.69 | $19.95 | $19.69 | $19.95 | $16.91 | 11,166 |
| 2018-01-17 | $20.13 | $20.19 | $19.97 | $20.12 | $17.06 | 92,847 |
| 2018-01-16 | $20.20 | $20.20 | $19.84 | $20.00 | $16.96 | 662,330 |
| 2018-01-12 | $19.71 | $19.78 | $19.67 | $19.77 | $16.76 | 145,925 |
| 2018-01-11 | $19.30 | $19.61 | $19.30 | $19.61 | $16.63 | 4,229 |
| 2018-01-10 | $19.36 | $19.50 | $19.11 | $19.30 | $16.36 | 6,958 |
| 2018-01-09 | $19.53 | $19.53 | $19.35 | $19.53 | $16.56 | 5,826 |
| 2018-01-08 | $19.20 | $19.71 | $19.20 | $19.52 | $16.55 | 8,761 |
| 2018-01-05 | $19.72 | $19.72 | $19.41 | $19.62 | $16.63 | 6,203 |
| 2018-01-04 | $19.31 | $19.63 | $19.15 | $19.53 | $16.56 | 10,520 |
| 2018-01-03 | $19.15 | $19.22 | $19.07 | $19.15 | $16.24 | 8,698 |
| 2018-01-02 | $18.56 | $18.80 | $18.51 | $18.80 | $15.94 | 19,272 |
| 2017-12-29 | $18.44 | $18.73 | $18.34 | $18.65 | $15.81 | 13,514 |
| 2017-12-28 | $18.80 | $18.80 | $18.41 | $18.59 | $15.76 | 8,936 |
| 2017-12-27 | $18.46 | $18.58 | $18.25 | $18.41 | $15.61 | 9,113 |
| 2017-12-26 | $18.11 | $18.46 | $18.11 | $18.46 | $15.65 | 2,399 |
| 2017-12-22 | $18.47 | $18.47 | $18.08 | $18.27 | $15.49 | 6,555 |
| 2017-12-21 | $18.41 | $18.41 | $18.22 | $18.41 | $15.61 | 2,211 |
| 2017-12-20 | $18.39 | $18.56 | $18.21 | $18.28 | $15.50 | 16,784 |
| 2017-12-19 | $18.41 | $18.41 | $18.12 | $18.14 | $15.38 | 6,549 |
| 2017-12-18 | $18.47 | $18.49 | $18.38 | $18.42 | $15.62 | 4,371 |
| 2017-12-15 | $18.11 | $18.27 | $18.10 | $18.27 | $15.49 | 3,203 |
| 2017-12-14 | $18.50 | $18.50 | $18.04 | $18.41 | $15.61 | 3,392 |
| 2017-12-13 | $18.78 | $18.78 | $18.70 | $18.75 | $15.90 | 4,196 |
| 2017-12-12 | $18.61 | $18.68 | $18.56 | $18.66 | $15.82 | 3,143 |
| 2017-12-11 | $18.67 | $18.68 | $18.56 | $18.56 | $15.74 | 2,632 |
| 2017-12-08 | $18.13 | $18.52 | $18.13 | $18.52 | $15.70 | 2,273 |
| 2017-12-07 | $18.10 | $18.14 | $17.75 | $17.95 | $15.22 | 4,992 |
| 2017-12-06 | $18.20 | $18.20 | $17.81 | $18.18 | $15.41 | 2,927 |
| 2017-12-05 | $18.65 | $18.65 | $18.51 | $18.65 | $15.81 | 16,858 |
| 2017-12-04 | $18.64 | $18.95 | $18.33 | $18.51 | $15.69 | 15,780 |
| 2017-12-01 | $18.77 | $18.77 | $18.10 | $18.43 | $15.62 | 8,930 |
| 2017-11-30 | $18.74 | $18.74 | $18.22 | $18.69 | $15.85 | 9,059 |
| 2017-11-29 | $18.43 | $18.47 | $18.10 | $18.22 | $15.45 | 4,741 |
| 2017-11-28 | $18.25 | $18.67 | $18.25 | $18.67 | $15.83 | 40,426 |
| 2017-11-27 | $18.15 | $18.15 | $17.87 | $18.05 | $15.30 | 5,524 |
| 2017-11-24 | $18.01 | $18.07 | $17.65 | $17.86 | $15.14 | 4,424 |
| 2017-11-22 | $17.93 | $18.09 | $17.93 | $18.00 | $15.26 | 608,651 |
| 2017-11-21 | $17.26 | $17.90 | $17.26 | $17.86 | $15.14 | 250,297 |
| 2017-11-20 | $17.32 | $17.32 | $17.06 | $17.31 | $14.68 | 3,057 |
| 2017-11-17 | $17.35 | $17.35 | $17.00 | $17.31 | $14.68 | 2,258 |
| 2017-11-16 | $16.69 | $17.03 | $16.69 | $16.86 | $14.29 | 7,365 |
| 2017-11-15 | $17.25 | $17.25 | $16.86 | $17.13 | $14.52 | 4,195 |
| 2017-11-14 | $17.02 | $17.36 | $17.02 | $17.05 | $14.45 | 3,160 |
| 2017-11-13 | $17.09 | $17.46 | $16.97 | $17.46 | $14.80 | 2,392 |
| 2017-11-10 | $17.46 | $17.48 | $17.31 | $17.48 | $14.82 | 2,120 |
| 2017-11-09 | $17.42 | $17.48 | $17.29 | $17.48 | $14.82 | 1,686 |
| 2017-11-08 | $17.11 | $17.46 | $17.11 | $17.46 | $14.80 | 2,154 |
| 2017-11-07 | $17.58 | $17.58 | $17.14 | $17.57 | $14.90 | 5,299 |
| 2017-11-06 | $16.94 | $17.65 | $16.90 | $17.65 | $14.96 | 3,480 |
| 2017-11-03 | $17.40 | $17.50 | $17.11 | $17.11 | $14.51 | 1,817 |
| 2017-11-02 | $17.36 | $17.55 | $17.21 | $17.55 | $14.88 | 5,933 |
| 2017-11-01 | $17.46 | $17.75 | $17.44 | $17.44 | $14.79 | 4,151 |
| 2017-10-31 | $17.35 | $17.60 | $17.34 | $17.60 | $14.92 | 3,153 |
| 2017-10-30 | $17.50 | $17.61 | $17.40 | $17.48 | $14.82 | 4,894 |
| 2017-10-27 | $17.42 | $17.42 | $17.19 | $17.42 | $14.77 | 1,665 |
| 2017-10-26 | $17.24 | $17.54 | $16.78 | $17.13 | $14.52 | 7,230 |
| 2017-10-25 | $16.77 | $17.18 | $16.77 | $16.77 | $14.22 | 7,121 |
| 2017-10-24 | $16.62 | $17.04 | $16.62 | $17.02 | $14.43 | 3,329 |
| 2017-10-23 | $16.87 | $17.11 | $16.87 | $17.11 | $14.51 | 1,943 |
| 2017-10-20 | $16.86 | $17.09 | $16.78 | $17.09 | $14.49 | 4,739 |
| 2017-10-19 | $17.05 | $17.05 | $17.03 | $17.05 | $14.45 | 1,540 |
| 2017-10-18 | $16.98 | $17.17 | $16.98 | $17.13 | $14.52 | 2,127 |
| 2017-10-17 | $17.10 | $17.14 | $17.05 | $17.14 | $14.53 | 2,075 |
| 2017-10-16 | $17.12 | $17.19 | $17.09 | $17.14 | $14.53 | 1,732 |
| 2017-10-13 | $17.03 | $17.11 | $16.92 | $17.11 | $14.51 | 2,217 |
| 2017-10-12 | $17.07 | $17.07 | $16.87 | $17.00 | $14.41 | 2,444 |
| 2017-10-11 | $16.90 | $16.90 | $16.51 | $16.86 | $14.29 | 3,591 |
| 2017-10-10 | $16.67 | $16.88 | $16.67 | $16.71 | $14.17 | 3,324 |
| 2017-10-09 | $16.81 | $16.83 | $16.76 | $16.83 | $14.27 | 2,391 |
| 2017-10-06 | $16.83 | $16.83 | $16.46 | $16.78 | $14.23 | 9,272 |
| 2017-10-05 | $16.60 | $16.61 | $16.41 | $16.61 | $14.08 | 5,603 |
| 2017-10-04 | $16.39 | $16.57 | $16.33 | $16.49 | $13.98 | 2,467 |
| 2017-10-03 | $16.52 | $16.57 | $16.22 | $16.55 | $14.03 | 5,272 |
| 2017-10-02 | $16.66 | $16.68 | $16.51 | $16.57 | $14.05 | 1,251 |
| 2017-09-29 | $16.34 | $16.57 | $16.25 | $16.57 | $14.05 | 3,493 |
| 2017-09-28 | $16.61 | $16.68 | $16.55 | $16.66 | $14.12 | 10,841 |
| 2017-09-27 | $16.50 | $16.73 | $16.40 | $16.73 | $14.18 | 4,399 |
| 2017-09-26 | $16.66 | $16.66 | $16.27 | $16.57 | $14.05 | 6,282 |
| 2017-09-25 | $16.36 | $16.71 | $16.32 | $16.58 | $14.06 | 3,812 |
| 2017-09-22 | $16.25 | $16.79 | $16.25 | $16.74 | $14.19 | 4,837 |
| 2017-09-21 | $16.40 | $16.55 | $16.25 | $16.50 | $13.99 | 3,371 |
| 2017-09-20 | $16.50 | $16.54 | $16.18 | $16.52 | $14.01 | 5,685 |
| 2017-09-19 | $16.47 | $16.47 | $16.25 | $16.47 | $13.96 | 2,937 |
| 2017-09-18 | $16.58 | $16.61 | $16.57 | $16.61 | $14.08 | 8,866 |
| 2017-09-15 | $16.36 | $16.38 | $16.20 | $16.38 | $13.89 | 6,039 |
| 2017-09-14 | $16.33 | $16.36 | $16.10 | $16.36 | $13.87 | 4,337 |
| 2017-09-13 | $16.42 | $16.46 | $16.39 | $16.46 | $13.95 | 216,267 |
| 2017-09-12 | $16.54 | $16.56 | $16.16 | $16.56 | $14.04 | 3,492 |
| 2017-09-11 | $16.40 | $16.44 | $16.05 | $16.10 | $13.65 | 1,541 |
| 2017-09-08 | $16.21 | $16.36 | $16.05 | $16.34 | $13.85 | 2,188 |
| 2017-09-07 | $16.36 | $16.36 | $16.10 | $16.36 | $13.87 | 1,664 |
| 2017-09-06 | $16.03 | $16.49 | $16.03 | $16.44 | $13.94 | 1,739 |
| 2017-09-05 | $16.12 | $16.53 | $16.07 | $16.53 | $14.01 | 3,375 |
| 2017-09-01 | $16.25 | $16.62 | $16.25 | $16.62 | $14.09 | 4,680 |
| 2017-08-31 | $16.50 | $16.65 | $16.19 | $16.65 | $14.12 | 6,491 |
| 2017-08-30 | $16.42 | $16.42 | $15.98 | $16.42 | $13.92 | 6,511 |
| 2017-08-29 | $16.02 | $16.38 | $15.98 | $16.31 | $13.83 | 3,823 |
| 2017-08-28 | $16.04 | $16.36 | $16.04 | $16.36 | $13.87 | 2,024 |
| 2017-08-25 | $16.19 | $16.19 | $16.00 | $16.15 | $13.69 | 1,989 |
| 2017-08-24 | $16.26 | $16.29 | $16.02 | $16.20 | $13.73 | 1,738 |
| 2017-08-23 | $16.31 | $16.31 | $15.94 | $16.10 | $13.65 | 1,024 |
| 2017-08-22 | $16.20 | $16.34 | $16.06 | $16.31 | $13.83 | 5,527 |
| 2017-08-21 | $16.02 | $16.25 | $16.00 | $16.02 | $13.58 | 1,839 |
| 2017-08-18 | $16.08 | $16.24 | $16.05 | $16.24 | $13.77 | 648 |
| 2017-08-17 | $16.35 | $16.35 | $16.13 | $16.31 | $13.83 | 3,837 |
| 2017-08-16 | $16.06 | $16.41 | $16.06 | $16.41 | $13.91 | 1,136 |
| 2017-08-15 | $16.55 | $16.55 | $16.18 | $16.18 | $13.72 | 2,288 |
| 2017-08-14 | $16.59 | $16.59 | $16.56 | $16.56 | $14.04 | 761 |
| 2017-08-11 | $16.18 | $16.28 | $16.18 | $16.18 | $13.72 | 700 |
| 2017-08-10 | $16.78 | $16.78 | $16.37 | $16.75 | $14.20 | 1,165 |
| 2017-08-09 | $16.59 | $16.59 | $16.15 | $16.49 | $13.98 | 1,946 |
| 2017-08-08 | $16.22 | $16.54 | $16.18 | $16.18 | $13.72 | 1,776 |
| 2017-08-07 | $16.42 | $16.42 | $16.13 | $16.13 | $13.67 | 2,060 |
| 2017-08-04 | $16.31 | $16.63 | $16.27 | $16.27 | $13.79 | 954 |
| 2017-08-03 | $16.82 | $16.82 | $16.54 | $16.70 | $14.16 | 8,611 |
| 2017-08-02 | $16.99 | $16.99 | $16.99 | $16.99 | $14.21 | 502 |
| 2017-08-01 | $16.59 | $16.98 | $16.42 | $16.67 | $13.94 | 1,807 |
| 2017-07-31 | $16.94 | $16.94 | $16.65 | $16.65 | $13.92 | 690 |
| 2017-07-28 | $16.76 | $16.94 | $16.76 | $16.94 | $14.16 | 1,363 |
| 2017-07-27 | $16.98 | $16.98 | $16.75 | $16.95 | $14.17 | 12,547 |
| 2017-07-26 | $16.68 | $16.70 | $16.33 | $16.70 | $13.96 | 34,298 |
| 2017-07-25 | $16.27 | $16.45 | $16.24 | $16.38 | $13.70 | 61,917 |
| 2017-07-24 | $16.06 | $16.38 | $16.06 | $16.25 | $13.59 | 2,946 |
| 2017-07-21 | $16.11 | $16.13 | $16.08 | $16.13 | $13.49 | 759 |
| 2017-07-20 | $16.33 | $16.33 | $15.98 | $15.98 | $13.36 | 1,092 |
| 2017-07-19 | $16.53 | $16.53 | $16.18 | $16.18 | $13.53 | 621 |
| 2017-07-18 | $16.13 | $16.32 | $16.01 | $16.01 | $13.39 | 2,577 |
| 2017-07-17 | $16.31 | $16.42 | $16.31 | $16.40 | $13.71 | 2,287 |
| 2017-07-14 | $16.33 | $16.33 | $15.90 | $15.95 | $13.34 | 1,519 |
| 2017-07-13 | $15.72 | $15.90 | $15.72 | $15.90 | $13.29 | 943 |
| 2017-07-12 | $15.40 | $15.70 | $15.40 | $15.55 | $13.00 | 8,996 |
| 2017-07-11 | $15.75 | $15.75 | $15.45 | $15.45 | $12.92 | 1,056 |
| 2017-07-10 | $15.49 | $15.49 | $15.41 | $15.41 | $12.88 | 1,487 |
| 2017-07-07 | $15.21 | $15.61 | $15.21 | $15.60 | $13.04 | 2,991 |
| 2017-07-06 | $15.24 | $15.59 | $15.21 | $15.21 | $12.72 | 2,038 |
| 2017-07-05 | $15.48 | $15.66 | $15.48 | $15.52 | $12.98 | 857 |
| 2017-07-03 | $15.48 | $15.72 | $15.48 | $15.70 | $13.13 | 2,880 |
| 2017-06-30 | $15.45 | $15.45 | $15.39 | $15.39 | $12.87 | 943 |
| 2017-06-29 | $15.98 | $15.98 | $15.55 | $15.55 | $13.00 | 2,536 |
| 2017-06-28 | $15.67 | $15.67 | $15.43 | $15.66 | $13.09 | 1,027 |
| 2017-06-27 | $15.64 | $15.65 | $15.45 | $15.45 | $12.92 | 6,358 |
| 2017-06-26 | $15.57 | $15.57 | $15.21 | $15.21 | $12.72 | 6,270 |
| 2017-06-23 | $15.53 | $15.53 | $15.17 | $15.17 | $12.68 | 8,844 |
| 2017-06-22 | $15.41 | $15.41 | $15.04 | $15.04 | $12.58 | 1,442 |
| 2017-06-21 | $14.89 | $15.14 | $14.86 | $14.87 | $12.43 | 1,847 |
| 2017-06-20 | $15.49 | $15.49 | $15.12 | $15.12 | $12.64 | 2,588 |
| 2017-06-19 | $15.40 | $15.51 | $15.25 | $15.25 | $12.75 | 7,515 |
| 2017-06-16 | $15.26 | $15.40 | $15.19 | $15.40 | $12.88 | 15,379 |
| 2017-06-15 | $15.12 | $15.47 | $15.12 | $15.47 | $12.93 | 4,376 |
| 2017-06-14 | $15.71 | $15.71 | $15.57 | $15.69 | $13.12 | 350,495 |
| 2017-06-13 | $15.46 | $15.74 | $15.40 | $15.74 | $13.16 | 27,943 |
| 2017-06-12 | $15.32 | $15.32 | $15.32 | $15.32 | $12.81 | 565 |
| 2017-06-09 | $15.32 | $15.32 | $15.24 | $15.24 | $12.74 | 395 |
| 2017-06-08 | $15.24 | $15.24 | $15.15 | $15.24 | $12.74 | 1,519 |
| 2017-06-07 | $15.08 | $15.21 | $15.08 | $15.20 | $12.71 | 1,277 |
| 2017-06-06 | $15.18 | $15.33 | $15.18 | $15.33 | $12.59 | 2,462 |
| 2017-06-05 | $15.23 | $15.28 | $15.23 | $15.28 | $12.55 | 1,012 |
| 2017-06-02 | $15.37 | $15.44 | $15.37 | $15.44 | $12.68 | 631 |
| 2017-06-01 | $15.31 | $15.31 | $15.31 | $15.31 | $12.58 | 220 |
| 2017-05-31 | $14.96 | $15.00 | $14.96 | $15.00 | $12.32 | 341 |
| 2017-05-30 | $15.01 | $15.01 | $14.88 | $14.88 | $12.22 | 650 |
| 2017-05-26 | $14.92 | $14.92 | $14.90 | $14.90 | $12.24 | 984 |
| 2017-05-25 | $14.86 | $15.20 | $14.86 | $15.04 | $12.36 | 1,731 |
| 2017-05-24 | $14.74 | $14.94 | $14.74 | $14.85 | $12.20 | 918 |
| 2017-05-23 | $14.81 | $14.81 | $14.81 | $14.81 | $12.17 | 152 |
| 2017-05-22 | $14.86 | $14.86 | $14.86 | $14.86 | $12.21 | 194 |
| 2017-05-19 | $14.92 | $14.92 | $14.86 | $14.86 | $12.21 | 283 |
| 2017-05-18 | $14.81 | $14.86 | $14.61 | $14.80 | $11.97 | 1,280 |
| 2017-05-17 | $14.87 | $14.87 | $14.87 | $14.87 | $12.03 | 440 |
| 2017-05-16 | $14.90 | $15.10 | $14.90 | $14.92 | $12.07 | 1,506 |
| 2017-05-15 | $15.08 | $15.08 | $14.99 | $14.99 | $12.13 | 392 |
| 2017-05-12 | $14.92 | $14.92 | $14.92 | $14.92 | $12.07 | 158 |
| 2017-05-11 | $14.86 | $14.92 | $14.86 | $14.92 | $12.07 | 2,108 |
| 2017-05-10 | $14.66 | $14.71 | $14.66 | $14.67 | $11.87 | 744 |
| 2017-05-09 | $14.67 | $14.67 | $14.67 | $14.67 | $11.87 | 386 |
| 2017-05-08 | $14.63 | $14.63 | $14.55 | $14.55 | $11.77 | 692 |
| 2017-05-05 | $14.51 | $14.51 | $14.36 | $14.36 | $11.62 | 514 |
| 2017-05-04 | $14.50 | $14.50 | $14.34 | $14.40 | $11.65 | 4,002 |
| 2017-05-03 | $14.42 | $14.60 | $14.41 | $14.41 | $11.66 | 635 |
| 2017-05-02 | $14.11 | $14.11 | $14.05 | $14.05 | $11.37 | 351 |
| 2017-05-01 | $13.93 | $13.93 | $13.85 | $13.93 | $11.27 | 511 |
| 2017-04-28 | $13.87 | $13.87 | $13.87 | $13.87 | $11.22 | 286 |
| 2017-04-27 | $14.00 | $14.00 | $14.00 | $14.00 | $11.33 | 306 |
| 2017-04-26 | $13.82 | $14.00 | $13.78 | $13.91 | $11.25 | 695 |
| 2017-04-25 | $13.82 | $13.82 | $13.75 | $13.79 | $11.16 | 517 |
| 2017-04-24 | $13.98 | $13.98 | $13.98 | $13.98 | $11.31 | 197 |
| 2017-04-21 | $13.52 | $13.64 | $13.52 | $13.64 | $11.04 | 1,017 |
| 2017-04-20 | $13.61 | $13.61 | $13.61 | $13.61 | $11.01 | 59 |
| 2017-04-19 | $13.61 | $13.61 | $13.61 | $13.61 | $11.01 | 1,116 |
| 2017-04-18 | $13.53 | $13.72 | $13.53 | $13.57 | $10.98 | 2,242 |
| 2017-04-17 | $13.60 | $13.65 | $13.56 | $13.60 | $11.00 | 928 |
| 2017-04-13 | $13.85 | $13.85 | $13.85 | $13.85 | $11.21 | 366 |
| 2017-04-12 | $13.67 | $13.81 | $13.67 | $13.81 | $11.17 | 2,527 |
| 2017-04-11 | $13.57 | $13.57 | $13.57 | $13.57 | $10.98 | 160 |
| 2017-04-10 | $13.63 | $13.63 | $13.63 | $13.63 | $11.03 | 214 |
| 2017-04-07 | $13.64 | $13.69 | $13.60 | $13.60 | $11.00 | 724 |
| 2017-04-06 | $13.73 | $13.73 | $13.73 | $13.73 | $11.11 | 326 |
| 2017-04-05 | $13.78 | $13.97 | $13.71 | $13.97 | $11.30 | 1,238 |
| 2017-04-04 | $13.93 | $13.93 | $13.70 | $13.71 | $11.09 | 1,000 |
| 2017-04-03 | $13.84 | $13.88 | $13.81 | $13.81 | $11.17 | 488 |
| 2017-03-31 | $13.72 | $13.81 | $13.63 | $13.63 | $11.03 | 1,344 |
| 2017-03-30 | $14.04 | $14.04 | $14.04 | $14.04 | $11.36 | 169 |
| 2017-03-29 | $13.76 | $14.04 | $13.72 | $14.04 | $11.36 | 1,846 |
| 2017-03-28 | $13.62 | $13.62 | $13.62 | $13.62 | $11.02 | 164 |
| 2017-03-27 | $13.60 | $13.62 | $13.58 | $13.62 | $11.02 | 629 |
| 2017-03-24 | $13.77 | $13.77 | $13.47 | $13.47 | $10.90 | 1,125 |
| 2017-03-23 | $13.46 | $13.46 | $13.46 | $13.46 | $10.89 | 202 |
| 2017-03-22 | $13.46 | $13.46 | $13.46 | $13.46 | $10.89 | 326 |
| 2017-03-21 | $13.64 | $13.64 | $13.48 | $13.48 | $10.91 | 456 |
| 2017-03-20 | $13.60 | $13.60 | $13.60 | $13.60 | $11.00 | 365 |
| 2017-03-17 | $13.75 | $13.91 | $13.59 | $13.91 | $11.25 | 1,186 |
| 2017-03-16 | $13.86 | $13.86 | $13.60 | $13.60 | $11.00 | 718 |
| 2017-03-15 | $13.34 | $13.34 | $13.34 | $13.34 | $10.79 | 387 |
| 2017-03-14 | $13.39 | $13.47 | $13.39 | $13.43 | $10.87 | 862 |
| 2017-03-13 | $13.42 | $13.42 | $13.42 | $13.42 | $10.86 | 382 |
| 2017-03-10 | $13.25 | $13.25 | $13.25 | $13.25 | $10.72 | 162 |
| 2017-03-09 | $13.27 | $13.27 | $13.19 | $13.25 | $10.72 | 752 |
| 2017-03-08 | $13.34 | $13.34 | $13.25 | $13.25 | $10.72 | 835 |
| 2017-03-07 | $13.25 | $13.33 | $13.25 | $13.33 | $10.78 | 640 |
| 2017-03-06 | $13.35 | $13.35 | $13.35 | $13.35 | $10.80 | 374 |
| 2017-03-03 | $13.32 | $13.32 | $13.32 | $13.32 | $10.78 | 568 |
| 2017-03-02 | $13.29 | $13.29 | $13.22 | $13.23 | $10.70 | 738 |
| 2017-03-01 | $13.34 | $13.34 | $13.34 | $13.34 | $10.79 | 402 |
| 2017-02-28 | $13.41 | $13.41 | $13.30 | $13.41 | $10.85 | 1,037 |
| 2017-02-27 | $13.34 | $13.57 | $13.34 | $13.38 | $10.83 | 702 |
| 2017-02-24 | $13.42 | $13.57 | $13.40 | $13.45 | $10.88 | 738 |
| 2017-02-23 | $13.54 | $13.54 | $13.45 | $13.45 | $10.88 | 631 |
| 2017-02-22 | $13.56 | $13.56 | $13.40 | $13.45 | $10.88 | 2,254 |
| 2017-02-21 | $13.17 | $13.17 | $13.07 | $13.07 | $10.57 | 630 |
| 2017-02-17 | $13.26 | $13.26 | $13.15 | $13.19 | $10.67 | 945 |
| 2017-02-16 | $13.34 | $13.34 | $13.05 | $13.05 | $10.56 | 787 |
| 2017-02-15 | $13.10 | $13.10 | $13.10 | $13.10 | $10.60 | 484 |
| 2017-02-14 | $13.55 | $13.55 | $13.10 | $13.10 | $10.60 | 4,327 |
| 2017-02-13 | $13.54 | $13.61 | $13.54 | $13.61 | $11.01 | 1,029 |
| 2017-02-10 | $13.62 | $13.63 | $13.62 | $13.63 | $11.03 | 527 |
| 2017-02-09 | $13.57 | $13.57 | $13.57 | $13.57 | $10.98 | 157 |
| 2017-02-08 | $13.47 | $13.83 | $13.47 | $13.83 | $11.19 | 868 |
| 2017-02-07 | $13.28 | $13.28 | $13.28 | $13.28 | $10.74 | 150 |
| 2017-02-06 | $13.27 | $13.56 | $13.27 | $13.28 | $10.74 | 914 |
| 2017-02-03 | $13.15 | $13.30 | $13.15 | $13.30 | $10.76 | 321 |
| 2017-02-02 | $13.17 | $13.38 | $13.13 | $13.13 | $10.62 | 2,847 |
| 2017-02-01 | $13.48 | $13.48 | $13.23 | $13.30 | $10.76 | 2,283 |
| 2017-01-31 | $13.22 | $13.22 | $13.16 | $13.21 | $10.69 | 1,067 |
| 2017-01-30 | $13.28 | $13.35 | $13.25 | $13.25 | $10.72 | 4,849 |
| 2017-01-27 | $13.05 | $13.08 | $13.05 | $13.08 | $10.58 | 752 |
| 2017-01-26 | $13.04 | $13.22 | $13.00 | $13.22 | $10.70 | 1,535 |
| 2017-01-25 | $13.00 | $13.04 | $13.00 | $13.01 | $10.53 | 2,348 |
| 2017-01-24 | $13.40 | $13.41 | $13.03 | $13.04 | $10.55 | 1,295 |
| 2017-01-23 | $12.95 | $13.31 | $12.91 | $12.99 | $10.51 | 2,629 |
| 2017-01-20 | $13.23 | $13.28 | $12.89 | $13.23 | $10.70 | 990 |
| 2017-01-19 | $12.61 | $13.36 | $12.58 | $12.76 | $10.33 | 1,861 |
| 2017-01-18 | $13.07 | $13.12 | $12.81 | $12.81 | $10.36 | 1,646 |
| 2017-01-17 | $12.92 | $13.32 | $12.92 | $13.32 | $10.78 | 1,603 |
| 2017-01-13 | $12.98 | $13.18 | $12.98 | $13.16 | $10.65 | 1,915 |
| 2017-01-12 | $12.92 | $13.02 | $12.76 | $13.02 | $10.54 | 4,077 |
| 2017-01-11 | $13.07 | $13.09 | $12.86 | $12.92 | $10.45 | 1,357 |
| 2017-01-10 | $13.00 | $13.00 | $12.86 | $12.86 | $10.40 | 551 |
| 2017-01-09 | $12.67 | $12.67 | $12.67 | $12.67 | $10.25 | 901 |
| 2017-01-06 | $12.86 | $12.86 | $12.64 | $12.80 | $10.36 | 2,728 |
| 2017-01-05 | $12.69 | $12.69 | $12.66 | $12.69 | $10.27 | 714 |
| 2017-01-04 | $12.44 | $12.44 | $12.44 | $12.44 | $10.06 | 665 |
| 2017-01-03 | $12.13 | $12.46 | $12.09 | $12.13 | $9.81 | 1,406 |
| 2016-12-30 | $12.32 | $12.41 | $12.27 | $12.27 | $9.93 | 8,029 |
| 2016-12-29 | $12.30 | $12.45 | $12.29 | $12.29 | $9.94 | 1,114 |
| 2016-12-28 | $12.22 | $12.38 | $12.15 | $12.15 | $9.83 | 2,242 |
| 2016-12-27 | $12.60 | $12.60 | $12.36 | $12.60 | $10.19 | 1,374 |
| 2016-12-23 | $12.24 | $12.74 | $12.24 | $12.74 | $10.31 | 1,759 |
| 2016-12-22 | $12.32 | $12.49 | $12.16 | $12.49 | $10.11 | 1,888 |
| 2016-12-21 | $12.65 | $12.74 | $12.54 | $12.74 | $10.31 | 1,391 |
| 2016-12-20 | $12.66 | $12.66 | $12.66 | $12.66 | $10.25 | 379 |
| 2016-12-19 | $12.74 | $12.74 | $12.41 | $12.54 | $10.14 | 846 |
| 2016-12-16 | $12.80 | $12.80 | $12.79 | $12.79 | $10.35 | 859 |
| 2016-12-15 | $12.48 | $12.79 | $12.41 | $12.79 | $10.35 | 1,394 |
| 2016-12-14 | $12.87 | $12.87 | $12.74 | $12.74 | $10.31 | 747 |
| 2016-12-13 | $12.69 | $12.73 | $12.69 | $12.69 | $10.27 | 563 |
| 2016-12-12 | $12.89 | $12.92 | $12.89 | $12.92 | $10.45 | 552 |
| 2016-12-09 | $13.04 | $13.12 | $12.72 | $12.72 | $10.29 | 896 |
| 2016-12-08 | $13.18 | $13.18 | $13.00 | $13.15 | $10.64 | 2,057 |
| 2016-12-07 | $13.19 | $13.21 | $13.18 | $13.21 | $10.69 | 845 |
| 2016-12-06 | $12.87 | $13.07 | $12.87 | $13.05 | $10.56 | 1,447 |
| 2016-12-05 | $12.70 | $13.06 | $12.70 | $12.77 | $10.33 | 873 |
| 2016-12-02 | $12.63 | $12.63 | $12.60 | $12.60 | $10.19 | 1,221 |
| 2016-12-01 | $12.71 | $12.71 | $12.69 | $12.69 | $10.27 | 1,309 |
| 2016-11-30 | $12.49 | $12.62 | $12.49 | $12.58 | $10.18 | 1,661 |
| 2016-11-29 | $12.74 | $12.74 | $12.38 | $12.46 | $10.08 | 7,711 |
| 2016-11-28 | $12.42 | $12.73 | $12.38 | $12.73 | $10.30 | 594 |
| 2016-11-25 | $12.24 | $12.24 | $12.19 | $12.24 | $9.90 | 496 |
| 2016-11-23 | $12.09 | $12.25 | $12.03 | $12.03 | $9.73 | 6,035 |
| 2016-11-22 | $12.07 | $12.37 | $12.03 | $12.03 | $9.73 | 4,689 |
| 2016-11-21 | $12.28 | $12.29 | $12.25 | $12.26 | $9.92 | 1,058 |
| 2016-11-18 | $12.30 | $12.32 | $12.28 | $12.32 | $9.96 | 1,494 |
| 2016-11-17 | $12.37 | $12.40 | $12.37 | $12.39 | $10.02 | 1,933 |
| 2016-11-16 | $12.13 | $12.26 | $12.13 | $12.25 | $9.91 | 3,048 |
| 2016-11-15 | $12.07 | $12.07 | $12.07 | $12.07 | $9.77 | 592 |
| 2016-11-14 | $12.02 | $12.04 | $12.00 | $12.04 | $9.74 | 1,505 |
| 2016-11-11 | $12.18 | $12.18 | $11.90 | $11.95 | $9.67 | 2,143 |
| 2016-11-10 | $12.15 | $12.15 | $12.15 | $12.15 | $9.83 | 1,326 |
| 2016-11-09 | $12.05 | $12.05 | $11.93 | $11.94 | $9.66 | 2,113 |
| 2016-11-08 | $12.06 | $12.14 | $12.06 | $12.14 | $9.82 | 5,943 |
| 2016-11-07 | $12.04 | $12.33 | $12.01 | $12.05 | $9.75 | 2,061 |
| 2016-11-04 | $12.02 | $12.02 | $11.98 | $12.00 | $9.71 | 3,653 |
| 2016-11-03 | $12.02 | $12.16 | $11.99 | $11.99 | $9.70 | 1,637 |
| 2016-11-02 | $12.04 | $12.07 | $12.04 | $12.04 | $9.74 | 1,182 |
| 2016-11-01 | $12.00 | $12.00 | $11.95 | $11.97 | $9.68 | 1,186 |
| 2016-10-31 | $11.98 | $12.03 | $11.95 | $12.02 | $9.73 | 1,826 |
| 2016-10-28 | $11.99 | $12.01 | $11.97 | $11.97 | $9.68 | 476 |
| 2016-10-27 | $12.14 | $12.22 | $12.10 | $12.22 | $9.89 | 1,182 |
| 2016-10-26 | $12.19 | $12.19 | $12.09 | $12.09 | $9.78 | 988 |
| 2016-10-25 | $12.21 | $12.24 | $12.18 | $12.18 | $9.85 | 3,138 |
| 2016-10-24 | $12.25 | $12.25 | $12.14 | $12.14 | $9.82 | 1,561 |
| 2016-10-21 | $11.99 | $12.01 | $11.96 | $12.01 | $9.72 | 874 |
| 2016-10-20 | $12.25 | $12.25 | $12.22 | $12.22 | $9.89 | 1,814 |
| 2016-10-19 | $12.16 | $12.51 | $12.16 | $12.51 | $10.12 | 642 |
| 2016-10-18 | $12.14 | $12.31 | $12.14 | $12.15 | $9.83 | 820 |
| 2016-10-17 | $12.17 | $12.20 | $11.94 | $11.97 | $9.68 | 1,964 |
| 2016-10-14 | $12.16 | $12.21 | $12.03 | $12.21 | $9.88 | 1,629 |
| 2016-10-13 | $12.00 | $12.20 | $12.00 | $12.20 | $9.87 | 3,593 |
| 2016-10-12 | $12.30 | $12.30 | $12.18 | $12.18 | $9.86 | 529 |
| 2016-10-11 | $12.39 | $12.39 | $12.26 | $12.26 | $9.92 | 963 |
| 2016-10-10 | $12.46 | $12.59 | $12.46 | $12.49 | $10.11 | 4,212 |
| 2016-10-07 | $12.42 | $12.42 | $12.39 | $12.39 | $10.02 | 390 |
| 2016-10-06 | $12.51 | $12.66 | $12.51 | $12.66 | $10.24 | 2,163 |
| 2016-10-05 | $12.54 | $12.75 | $12.54 | $12.75 | $10.32 | 2,588 |
| 2016-10-04 | $12.45 | $12.45 | $12.39 | $12.39 | $10.02 | 859 |
| 2016-10-03 | $12.65 | $12.65 | $12.65 | $12.65 | $10.23 | 382 |
| 2016-09-30 | $12.59 | $12.70 | $12.59 | $12.70 | $10.28 | 1,617 |
| 2016-09-29 | $12.52 | $12.52 | $12.46 | $12.49 | $10.11 | 2,749 |
| 2016-09-28 | $12.43 | $12.60 | $12.42 | $12.60 | $10.19 | 1,566 |
| 2016-09-27 | $12.51 | $12.52 | $12.47 | $12.52 | $10.13 | 2,949 |
| 2016-09-26 | $12.56 | $12.56 | $12.56 | $12.56 | $10.16 | 294 |
| 2016-09-23 | $12.60 | $12.60 | $12.56 | $12.56 | $10.16 | 671 |
| 2016-09-22 | $12.63 | $12.78 | $12.60 | $12.60 | $10.19 | 1,886 |
| 2016-09-21 | $12.55 | $12.65 | $12.51 | $12.65 | $10.23 | 3,665 |
| 2016-09-20 | $12.53 | $12.53 | $12.48 | $12.48 | $10.10 | 314 |
| 2016-09-19 | $12.51 | $12.51 | $12.44 | $12.44 | $10.06 | 3,616 |
| 2016-09-16 | $12.69 | $12.69 | $12.65 | $12.68 | $10.25 | 3,235 |
| 2016-09-15 | $12.50 | $12.67 | $12.50 | $12.63 | $10.22 | 1,302 |
| 2016-09-14 | $12.39 | $12.50 | $12.39 | $12.44 | $10.06 | 2,694 |
| 2016-09-13 | $12.34 | $12.38 | $12.29 | $12.30 | $9.95 | 2,506 |
| 2016-09-12 | $12.60 | $12.72 | $12.58 | $12.72 | $10.29 | 2,252 |
| 2016-09-09 | $12.63 | $12.65 | $12.60 | $12.60 | $10.19 | 2,016 |
| 2016-09-08 | $12.97 | $13.11 | $12.97 | $13.11 | $10.60 | 791 |
| 2016-09-07 | $13.07 | $13.07 | $13.02 | $13.02 | $10.54 | 845 |
| 2016-09-06 | $12.91 | $13.03 | $12.91 | $12.99 | $10.51 | 1,400 |
| 2016-09-02 | $12.54 | $12.54 | $12.50 | $12.54 | $10.15 | 1,047 |
| 2016-09-01 | $12.40 | $12.44 | $12.40 | $12.44 | $10.06 | 1,634 |
| 2016-08-31 | $12.45 | $12.48 | $12.44 | $12.48 | $10.10 | 586 |
| 2016-08-30 | $12.55 | $12.55 | $12.53 | $12.53 | $10.13 | 752 |
| 2016-08-29 | $12.51 | $12.54 | $12.51 | $12.54 | $10.15 | 426 |
| 2016-08-26 | $12.50 | $12.50 | $12.48 | $12.48 | $10.10 | 3,149 |
| 2016-08-25 | $12.70 | $12.70 | $12.69 | $12.69 | $10.27 | 476 |
| 2016-08-24 | $12.57 | $12.61 | $12.57 | $12.60 | $10.20 | 1,305 |
| 2016-08-23 | $12.38 | $12.56 | $12.38 | $12.56 | $10.16 | 949 |
| 2016-08-22 | $12.37 | $12.38 | $12.37 | $12.38 | $10.01 | 379 |
| 2016-08-19 | $12.40 | $12.57 | $12.38 | $12.57 | $10.17 | 2,118 |
| 2016-08-18 | $12.45 | $12.47 | $12.40 | $12.46 | $9.87 | 2,711 |
| 2016-08-17 | $12.38 | $12.44 | $12.38 | $12.44 | $9.85 | 860 |
| 2016-08-16 | $12.57 | $12.57 | $12.51 | $12.51 | $9.91 | 2,123 |
| 2016-08-15 | $12.51 | $12.55 | $12.51 | $12.51 | $9.91 | 1,195 |
| 2016-08-12 | $12.35 | $12.37 | $12.30 | $12.30 | $9.74 | 1,822 |
| 2016-08-11 | $12.55 | $12.55 | $12.48 | $12.54 | $9.93 | 3,135 |
| 2016-08-10 | $12.48 | $12.48 | $12.43 | $12.44 | $9.85 | 1,243 |
| 2016-08-09 | $12.50 | $12.55 | $12.50 | $12.55 | $9.94 | 1,953 |
| 2016-08-08 | $12.00 | $12.18 | $12.00 | $12.12 | $9.60 | 2,740 |
| 2016-08-05 | $12.21 | $12.21 | $12.21 | $12.21 | $9.67 | 236 |
| 2016-08-04 | $12.17 | $12.25 | $12.17 | $12.21 | $9.67 | 1,969 |
| 2016-08-03 | $12.69 | $12.85 | $12.69 | $12.72 | $9.89 | 2,555 |
| 2016-08-02 | $12.59 | $12.73 | $12.58 | $12.71 | $9.88 | 1,033 |
| 2016-08-01 | $12.79 | $12.82 | $12.79 | $12.82 | $9.96 | 538 |
| 2016-07-29 | $12.56 | $12.69 | $12.56 | $12.66 | $9.84 | 1,863 |
| 2016-07-28 | $12.56 | $12.90 | $12.54 | $12.90 | $10.02 | 1,048 |
| 2016-07-27 | $12.85 | $12.93 | $12.85 | $12.93 | $10.05 | 706 |
| 2016-07-26 | $12.81 | $12.81 | $12.71 | $12.71 | $9.88 | 892 |
| 2016-07-25 | $12.94 | $12.94 | $12.82 | $12.82 | $9.96 | 2,675 |
| 2016-07-22 | $13.14 | $13.14 | $13.04 | $13.05 | $10.14 | 1,113 |
| 2016-07-21 | $13.01 | $13.01 | $12.97 | $12.97 | $10.08 | 488 |
| 2016-07-20 | $13.03 | $13.03 | $12.99 | $12.99 | $10.09 | 1,145 |
| 2016-07-19 | $12.87 | $13.30 | $12.82 | $13.30 | $10.33 | 995 |
| 2016-07-18 | $13.46 | $13.46 | $13.10 | $13.10 | $10.18 | 999 |
| 2016-07-15 | $13.15 | $13.19 | $13.14 | $13.14 | $10.21 | 2,163 |
| 2016-07-14 | $13.09 | $13.20 | $13.09 | $13.15 | $10.22 | 3,988 |
| 2016-07-13 | $13.06 | $13.08 | $13.04 | $13.06 | $10.15 | 2,220 |
| 2016-07-12 | $12.95 | $13.25 | $12.95 | $12.96 | $10.07 | 3,087 |
| 2016-07-11 | $13.07 | $13.20 | $12.93 | $13.20 | $10.26 | 1,306 |
| 2016-07-08 | $12.94 | $13.10 | $12.94 | $12.96 | $10.07 | 1,068 |
| 2016-07-07 | $12.87 | $12.87 | $12.81 | $12.81 | $9.95 | 782 |
| 2016-07-06 | $12.72 | $12.77 | $12.72 | $12.75 | $9.91 | 869 |
| 2016-07-05 | $12.99 | $12.99 | $12.66 | $12.72 | $9.88 | 1,496 |
| 2016-07-01 | $12.95 | $13.09 | $12.94 | $13.09 | $10.17 | 2,386 |
| 2016-06-30 | $12.97 | $13.09 | $12.78 | $12.78 | $9.93 | 3,452 |
| 2016-06-29 | $12.66 | $12.77 | $12.65 | $12.77 | $9.92 | 1,092 |
| 2016-06-28 | $12.25 | $12.40 | $12.22 | $12.40 | $9.64 | 1,923 |
| 2016-06-27 | $11.93 | $12.14 | $11.87 | $11.91 | $9.25 | 1,237 |
| 2016-06-24 | $12.32 | $12.34 | $12.32 | $12.34 | $9.59 | 678 |
| 2016-06-23 | $12.72 | $12.78 | $12.72 | $12.75 | $9.91 | 865 |
| 2016-06-22 | $12.66 | $12.66 | $12.62 | $12.62 | $9.81 | 1,029 |
| 2016-06-21 | $12.55 | $12.61 | $12.55 | $12.58 | $9.78 | 1,058 |
| 2016-06-20 | $12.55 | $12.90 | $12.52 | $12.90 | $10.02 | 1,998 |
| 2016-06-17 | $12.22 | $12.45 | $12.21 | $12.45 | $9.67 | 1,537 |
| 2016-06-16 | $12.13 | $12.29 | $12.06 | $12.24 | $9.51 | 2,320 |
| 2016-06-15 | $12.28 | $12.40 | $12.28 | $12.40 | $9.64 | 1,289 |
| 2016-06-14 | $12.22 | $12.23 | $12.21 | $12.23 | $9.31 | 924 |
| 2016-06-13 | $12.50 | $12.50 | $12.21 | $12.24 | $9.32 | 1,817 |
| 2016-06-10 | $12.48 | $12.49 | $12.46 | $12.46 | $9.49 | 637 |
| 2016-06-09 | $12.87 | $12.91 | $12.82 | $12.82 | $9.76 | 961 |
| 2016-06-08 | $13.05 | $13.05 | $12.98 | $13.03 | $9.92 | 1,277 |
| 2016-06-07 | $12.81 | $12.81 | $12.80 | $12.80 | $9.75 | 596 |
| 2016-06-06 | $12.74 | $12.76 | $12.70 | $12.76 | $9.72 | 1,474 |
| 2016-06-03 | $12.50 | $12.55 | $12.50 | $12.51 | $9.53 | 1,436 |
| 2016-06-02 | $12.31 | $12.40 | $12.30 | $12.40 | $9.44 | 4,588 |
| 2016-06-01 | $12.16 | $12.29 | $12.14 | $12.29 | $9.36 | 3,001 |
| 2016-05-31 | $12.31 | $12.45 | $12.27 | $12.45 | $9.48 | 2,630 |
| 2016-05-27 | $12.45 | $12.45 | $12.45 | $12.45 | $9.48 | 771 |
| 2016-05-26 | $12.21 | $12.21 | $12.17 | $12.17 | $9.27 | 847 |
| 2016-05-25 | $12.20 | $12.28 | $12.20 | $12.22 | $9.31 | 2,099 |
| 2016-05-24 | $11.99 | $12.33 | $11.99 | $12.04 | $9.17 | 7,238 |
| 2016-05-23 | $12.05 | $12.20 | $12.01 | $12.20 | $9.29 | 2,271 |
| 2016-05-20 | $12.08 | $12.08 | $12.02 | $12.02 | $9.16 | 2,185 |
| 2016-05-19 | $11.93 | $12.02 | $11.93 | $12.00 | $9.14 | 1,182 |
| 2016-05-18 | $11.94 | $11.99 | $11.84 | $11.84 | $9.02 | 1,157 |
| 2016-05-17 | $12.12 | $12.20 | $12.09 | $12.12 | $9.23 | 1,914 |
| 2016-05-16 | $12.05 | $12.05 | $11.92 | $11.92 | $9.08 | 1,287 |
| 2016-05-13 | $11.83 | $12.00 | $11.78 | $11.78 | $8.97 | 879 |
| 2016-05-12 | $11.87 | $12.05 | $11.82 | $11.99 | $9.13 | 1,648 |
| 2016-05-11 | $11.95 | $11.95 | $11.92 | $11.92 | $9.08 | 1,052 |
| 2016-05-10 | $11.92 | $12.17 | $11.88 | $11.88 | $9.05 | 615 |
| 2016-05-09 | $12.21 | $12.21 | $12.00 | $12.12 | $9.23 | 822 |
| 2016-05-06 | $12.03 | $12.32 | $11.99 | $12.32 | $9.38 | 1,384 |
| 2016-05-05 | $12.16 | $12.16 | $12.13 | $12.16 | $9.26 | 747 |
| 2016-05-04 | $12.28 | $12.28 | $12.24 | $12.24 | $9.32 | 654 |
| 2016-05-03 | $12.32 | $12.40 | $12.32 | $12.36 | $9.41 | 1,254 |
| 2016-05-02 | $12.75 | $12.99 | $12.75 | $12.99 | $9.89 | 909 |
| 2016-04-29 | $13.20 | $13.20 | $12.75 | $12.75 | $9.71 | 658 |
| 2016-04-28 | $13.09 | $13.35 | $13.06 | $13.35 | $10.17 | 2,006 |
| 2016-04-27 | $13.18 | $13.52 | $13.18 | $13.18 | $10.04 | 1,009 |
| 2016-04-26 | $13.16 | $13.20 | $13.16 | $13.20 | $10.06 | 724 |
| 2016-04-25 | $13.50 | $13.60 | $13.50 | $13.50 | $10.28 | 760 |
| 2016-04-22 | $13.61 | $13.72 | $13.60 | $13.60 | $10.18 | 2,955 |
| 2016-04-21 | $13.68 | $13.97 | $13.68 | $13.80 | $10.33 | 2,070 |
| 2016-04-20 | $13.82 | $13.98 | $13.72 | $13.72 | $10.27 | 1,697 |
| 2016-04-19 | $13.81 | $13.85 | $13.81 | $13.83 | $10.35 | 395 |
| 2016-04-18 | $13.55 | $13.88 | $13.55 | $13.57 | $10.16 | 1,193 |
| 2016-04-15 | $13.50 | $13.65 | $13.46 | $13.65 | $10.22 | 567 |
| 2016-04-14 | $13.40 | $13.60 | $13.40 | $13.60 | $10.18 | 2,511 |
| 2016-04-13 | $13.27 | $13.27 | $13.27 | $13.27 | $9.94 | 420 |
| 2016-04-12 | $12.99 | $13.20 | $12.99 | $13.20 | $9.88 | 1,562 |
| 2016-04-11 | $13.02 | $13.05 | $13.02 | $13.05 | $9.77 | 344 |
| 2016-04-08 | $13.04 | $13.04 | $12.92 | $12.92 | $9.67 | 540 |
| 2016-04-07 | $12.99 | $13.02 | $12.95 | $12.98 | $9.72 | 1,297 |
| 2016-04-06 | $12.56 | $12.72 | $12.56 | $12.72 | $9.53 | 988 |
| 2016-04-05 | $12.60 | $12.63 | $12.57 | $12.63 | $9.46 | 956 |
| 2016-04-04 | $13.06 | $13.19 | $12.94 | $12.98 | $9.72 | 2,997 |
| 2016-04-01 | $12.89 | $12.99 | $12.89 | $12.96 | $9.70 | 557 |
| 2016-03-31 | $13.00 | $13.00 | $12.93 | $12.93 | $9.68 | 1,098 |
| 2016-03-30 | $13.11 | $13.25 | $13.06 | $13.15 | $9.85 | 2,276 |
| 2016-03-29 | $12.64 | $12.90 | $12.64 | $12.90 | $9.66 | 6,311 |
| 2016-03-28 | $12.72 | $13.07 | $12.69 | $12.73 | $9.53 | 7,429 |
| 2016-03-24 | $12.69 | $12.73 | $12.69 | $12.70 | $9.51 | 1,362 |
| 2016-03-23 | $13.13 | $13.15 | $13.05 | $13.05 | $9.77 | 2,334 |
| 2016-03-22 | $13.22 | $13.26 | $13.22 | $13.22 | $9.90 | 2,123 |
| 2016-03-21 | $13.24 | $13.60 | $13.24 | $13.36 | $10.00 | 1,541 |
| 2016-03-18 | $13.52 | $13.52 | $13.50 | $13.50 | $10.11 | 703 |
| 2016-03-17 | $13.25 | $13.31 | $13.25 | $13.31 | $9.97 | 1,272 |
| 2016-03-16 | $12.68 | $12.90 | $12.61 | $12.90 | $9.66 | 2,172 |
| 2016-03-15 | $12.66 | $12.66 | $12.59 | $12.59 | $9.43 | 3,771 |
| 2016-03-14 | $12.87 | $12.93 | $12.84 | $12.88 | $9.64 | 1,289 |
| 2016-03-11 | $12.58 | $12.71 | $12.58 | $12.71 | $9.52 | 1,393 |
| 2016-03-10 | $12.43 | $12.43 | $12.35 | $12.35 | $9.25 | 371 |
| 2016-03-09 | $12.48 | $12.53 | $12.47 | $12.47 | $9.34 | 1,922 |
| 2016-03-08 | $12.30 | $12.30 | $12.29 | $12.29 | $9.20 | 844 |
| 2016-03-07 | $12.53 | $12.55 | $12.50 | $12.51 | $9.37 | 885 |
| 2016-03-04 | $12.40 | $12.90 | $12.40 | $12.69 | $9.50 | 1,648 |
| 2016-03-03 | $12.02 | $12.14 | $11.97 | $11.97 | $8.96 | 1,332 |
| 2016-03-02 | $11.76 | $11.76 | $11.76 | $11.76 | $8.80 | 536 |
| 2016-03-01 | $11.37 | $11.64 | $11.37 | $11.64 | $8.72 | 854 |
| 2016-02-29 | $11.44 | $11.44 | $11.33 | $11.40 | $8.54 | 1,539 |
| 2016-02-26 | $11.16 | $11.16 | $11.16 | $11.16 | $8.36 | 428 |
| 2016-02-25 | $11.07 | $11.30 | $11.03 | $11.30 | $8.46 | 1,706 |
| 2016-02-24 | $11.22 | $11.22 | $11.17 | $11.17 | $8.36 | 1,443 |
| 2016-02-23 | $11.28 | $11.43 | $11.28 | $11.39 | $8.53 | 589 |
| 2016-02-22 | $11.18 | $11.55 | $11.18 | $11.34 | $8.49 | 2,543 |
| 2016-02-19 | $11.42 | $11.42 | $11.15 | $11.29 | $8.45 | 885 |
| 2016-02-18 | $11.12 | $11.40 | $11.08 | $11.40 | $8.54 | 1,309 |
| 2016-02-17 | $10.98 | $11.25 | $10.98 | $11.03 | $8.26 | 2,605 |
| 2016-02-16 | $10.89 | $10.89 | $10.80 | $10.82 | $8.10 | 9,849 |
| 2016-02-12 | $10.56 | $10.64 | $10.52 | $10.55 | $7.90 | 2,470 |
| 2016-02-11 | $10.41 | $10.60 | $10.41 | $10.60 | $7.94 | 2,537 |
| 2016-02-10 | $10.87 | $10.87 | $10.60 | $10.60 | $7.94 | 908 |
| 2016-02-09 | $10.50 | $10.61 | $10.49 | $10.61 | $7.94 | 382 |
| 2016-02-08 | $10.33 | $10.39 | $10.33 | $10.39 | $7.78 | 376 |
| 2016-02-05 | $10.69 | $10.80 | $10.68 | $10.68 | $8.00 | 2,444 |
| 2016-02-04 | $10.85 | $10.85 | $10.62 | $10.75 | $8.05 | 1,176 |
| 2016-02-03 | $10.45 | $10.58 | $10.37 | $10.58 | $7.92 | 926 |
| 2016-02-02 | $10.51 | $10.73 | $10.47 | $10.47 | $7.84 | 4,547 |
| 2016-02-01 | $10.70 | $10.94 | $10.70 | $10.82 | $8.10 | 2,216 |
| 2016-01-29 | $10.95 | $11.25 | $10.95 | $10.98 | $8.22 | 2,465 |
| 2016-01-28 | $10.41 | $10.72 | $10.41 | $10.72 | $8.03 | 1,081 |
| 2016-01-27 | $10.66 | $10.84 | $10.53 | $10.53 | $7.89 | 1,307 |
| 2016-01-26 | $10.81 | $10.94 | $10.79 | $10.86 | $8.13 | 1,423 |
| 2016-01-25 | $10.73 | $11.00 | $10.73 | $10.93 | $8.18 | 1,669 |
| 2016-01-22 | $11.02 | $11.03 | $10.67 | $11.02 | $8.25 | 4,552 |
| 2016-01-21 | $10.45 | $10.68 | $10.45 | $10.55 | $7.90 | 2,114 |
| 2016-01-20 | $10.68 | $10.81 | $10.40 | $10.81 | $8.09 | 856 |
| 2016-01-19 | $10.80 | $11.03 | $10.70 | $11.03 | $8.26 | 7,965 |
| 2016-01-15 | $11.21 | $11.21 | $10.68 | $10.96 | $8.21 | 7,849 |
| 2016-01-14 | $11.12 | $11.34 | $11.10 | $11.34 | $8.49 | 4,044 |
| 2016-01-13 | $11.40 | $11.49 | $11.13 | $11.39 | $8.53 | 2,503 |
| 2016-01-12 | $11.62 | $11.62 | $11.59 | $11.62 | $8.70 | 10,785 |
| 2016-01-11 | $11.37 | $11.55 | $11.37 | $11.37 | $8.51 | 7,858 |
| 2016-01-08 | $11.60 | $11.73 | $11.37 | $11.73 | $8.78 | 1,496 |
| 2016-01-07 | $11.75 | $11.75 | $11.58 | $11.58 | $8.67 | 1,836 |
| 2016-01-06 | $11.90 | $11.90 | $11.76 | $11.76 | $8.80 | 1,452 |
| 2016-01-05 | $12.02 | $12.25 | $11.99 | $12.25 | $9.17 | 1,192 |
| 2016-01-04 | $12.06 | $12.09 | $12.05 | $12.05 | $9.03 | 3,783 |
| 2015-12-31 | $12.54 | $12.58 | $12.54 | $12.54 | $9.39 | 3,948 |
| 2015-12-30 | $12.40 | $12.41 | $12.40 | $12.41 | $9.29 | 1,003 |
| 2015-12-29 | $12.40 | $12.65 | $12.40 | $12.63 | $9.46 | 1,685 |
| 2015-12-28 | $12.51 | $12.57 | $12.40 | $12.57 | $9.41 | 1,991 |
| 2015-12-24 | $12.40 | $12.68 | $12.40 | $12.67 | $9.49 | 2,357 |
| 2015-12-23 | $12.35 | $12.51 | $12.33 | $12.47 | $9.34 | 1,862 |
| 2015-12-22 | $12.24 | $12.40 | $12.24 | $12.36 | $9.25 | 1,269 |
| 2015-12-21 | $12.28 | $12.42 | $12.26 | $12.38 | $9.27 | 1,247 |
| 2015-12-18 | $12.15 | $12.15 | $12.11 | $12.11 | $9.07 | 3,339 |
| 2015-12-17 | $12.11 | $12.30 | $12.11 | $12.15 | $9.10 | 2,418 |
| 2015-12-16 | $12.15 | $12.29 | $12.03 | $12.15 | $9.10 | 9,412 |
| 2015-12-15 | $12.07 | $12.14 | $12.07 | $12.08 | $9.04 | 6,510 |
| 2015-12-14 | $11.99 | $12.08 | $11.97 | $11.98 | $8.97 | 2,202 |
| 2015-12-11 | $12.19 | $12.20 | $11.98 | $12.20 | $9.14 | 1,847 |
| 2015-12-10 | $12.22 | $12.45 | $12.19 | $12.45 | $9.32 | 1,331 |
| 2015-12-09 | $12.21 | $12.30 | $12.21 | $12.30 | $9.21 | 861 |
| 2015-12-08 | $12.22 | $12.31 | $12.22 | $12.22 | $9.15 | 11,839 |
| 2015-12-07 | $12.42 | $12.42 | $12.37 | $12.37 | $9.26 | 2,043 |
| 2015-12-04 | $12.53 | $12.53 | $12.37 | $12.38 | $9.27 | 2,255 |
| 2015-12-03 | $12.34 | $12.41 | $12.27 | $12.29 | $9.20 | 4,426 |
| 2015-12-02 | $12.25 | $12.25 | $12.22 | $12.23 | $9.16 | 1,949 |
| 2015-12-01 | $12.22 | $12.33 | $12.19 | $12.20 | $9.13 | 2,203 |
| 2015-11-30 | $12.22 | $12.22 | $12.19 | $12.22 | $9.15 | 1,217 |
| 2015-11-27 | $12.35 | $12.35 | $12.35 | $12.35 | $9.25 | 308 |
| 2015-11-25 | $12.57 | $12.57 | $12.57 | $12.57 | $9.41 | 585 |
| 2015-11-24 | $12.56 | $12.56 | $12.44 | $12.44 | $9.32 | 771 |
| 2015-11-23 | $12.32 | $12.32 | $12.29 | $12.29 | $9.20 | 622 |
| 2015-11-20 | $12.77 | $12.77 | $12.52 | $12.52 | $9.37 | 439 |
| 2015-11-19 | $12.46 | $12.46 | $12.46 | $12.46 | $9.33 | 227 |
| 2015-11-18 | $12.24 | $12.46 | $12.24 | $12.46 | $9.33 | 814 |
| 2015-11-17 | $12.61 | $12.64 | $12.61 | $12.64 | $9.46 | 522 |
| 2015-11-16 | $12.63 | $12.66 | $12.63 | $12.66 | $9.48 | 479 |
| 2015-11-13 | $12.26 | $12.51 | $12.26 | $12.51 | $9.37 | 802 |
| 2015-11-12 | $12.53 | $12.53 | $12.46 | $12.46 | $9.33 | 516 |
| 2015-11-11 | $12.54 | $12.57 | $12.54 | $12.57 | $9.41 | 1,012 |
| 2015-11-10 | $12.63 | $12.63 | $12.63 | $12.63 | $9.46 | 489 |
| 2015-11-09 | $12.66 | $12.75 | $12.64 | $12.75 | $9.55 | 667 |
| 2015-11-06 | $12.66 | $12.66 | $12.63 | $12.63 | $9.46 | 342 |
| 2015-11-05 | $13.02 | $13.02 | $13.02 | $13.02 | $9.75 | 89 |
| 2015-11-04 | $12.90 | $13.02 | $12.90 | $13.02 | $9.75 | 614 |
| 2015-11-03 | $12.90 | $13.25 | $12.90 | $13.25 | $9.92 | 1,162 |
| 2015-11-02 | $12.76 | $12.90 | $12.66 | $12.90 | $9.66 | 1,425 |
| 2015-10-30 | $12.77 | $13.06 | $12.76 | $13.06 | $9.78 | 589 |
| 2015-10-29 | $12.89 | $12.89 | $12.76 | $12.76 | $9.55 | 605 |
| 2015-10-28 | $12.97 | $13.20 | $12.87 | $12.87 | $9.64 | 1,223 |
| 2015-10-27 | $13.15 | $13.15 | $13.15 | $13.15 | $9.85 | 175 |
| 2015-10-26 | $13.54 | $13.54 | $13.37 | $13.38 | $10.02 | 1,028 |
| 2015-10-23 | $13.37 | $13.37 | $13.37 | $13.37 | $10.01 | 297 |
| 2015-10-22 | $13.37 | $13.37 | $13.37 | $13.37 | $10.01 | 308 |
| 2015-10-21 | $13.59 | $13.59 | $13.59 | $13.59 | $10.18 | 124 |
| 2015-10-20 | $13.31 | $13.59 | $13.31 | $13.59 | $10.18 | 1,536 |
| 2015-10-19 | $13.41 | $13.69 | $13.41 | $13.69 | $10.25 | 1,447 |
| 2015-10-16 | $13.42 | $13.42 | $13.42 | $13.42 | $10.04 | 4 |
| 2015-10-15 | $13.46 | $13.46 | $13.33 | $13.42 | $10.04 | 754 |
| 2015-10-14 | $13.13 | $13.26 | $13.13 | $13.26 | $9.93 | 366 |
| 2015-10-13 | $13.25 | $13.25 | $13.09 | $13.09 | $9.80 | 1,282 |
| 2015-10-12 | $13.42 | $13.42 | $13.42 | $13.42 | $10.05 | 174 |
| 2015-10-09 | $13.36 | $13.42 | $13.36 | $13.42 | $10.05 | 2,851 |
| 2015-10-08 | $13.07 | $13.07 | $12.99 | $12.99 | $9.73 | 2,296 |
| 2015-10-07 | $13.15 | $13.24 | $13.12 | $13.12 | $9.82 | 2,764 |
| 2015-10-06 | $12.61 | $12.88 | $12.61 | $12.88 | $9.64 | 434 |
| 2015-10-05 | $12.44 | $12.74 | $12.42 | $12.74 | $9.54 | 929 |
| 2015-10-02 | $12.34 | $12.34 | $12.34 | $12.34 | $9.24 | 116 |
| 2015-10-01 | $12.21 | $12.34 | $12.21 | $12.34 | $9.24 | 390 |
| 2015-09-30 | $12.42 | $12.42 | $12.42 | $12.42 | $9.30 | 364 |
| 2015-09-29 | $12.08 | $12.30 | $12.08 | $12.24 | $9.16 | 1,409 |
| 2015-09-28 | $12.22 | $12.22 | $11.86 | $11.86 | $8.88 | 1,819 |
| 2015-09-25 | $12.33 | $12.57 | $12.33 | $12.37 | $9.26 | 1,176 |
| 2015-09-24 | $12.51 | $12.51 | $12.23 | $12.23 | $9.16 | 445 |
| 2015-09-23 | $12.61 | $12.61 | $12.61 | $12.61 | $9.44 | 339 |
| 2015-09-22 | $12.55 | $12.63 | $12.55 | $12.63 | $9.46 | 1,079 |
| 2015-09-21 | $12.69 | $12.69 | $12.69 | $12.69 | $9.50 | 89 |
| 2015-09-18 | $12.99 | $12.99 | $12.69 | $12.69 | $9.50 | 1,016 |
| 2015-09-17 | $12.86 | $12.86 | $12.86 | $12.86 | $9.63 | 332 |
| 2015-09-16 | $12.70 | $12.70 | $12.70 | $12.70 | $9.51 | 209 |
| 2015-09-15 | $12.57 | $12.70 | $12.57 | $12.70 | $9.51 | 363 |
| 2015-09-14 | $12.83 | $12.99 | $12.83 | $12.99 | $9.73 | 547 |
| 2015-09-11 | $12.59 | $12.97 | $12.59 | $12.97 | $9.71 | 885 |
| 2015-09-10 | $12.54 | $12.54 | $12.54 | $12.54 | $9.39 | 540 |
| 2015-09-09 | $12.60 | $12.67 | $12.60 | $12.67 | $9.48 | 646 |
| 2015-09-08 | $12.59 | $12.90 | $12.59 | $12.90 | $9.66 | 28,509 |
| 2015-09-04 | $12.62 | $12.62 | $12.44 | $12.60 | $9.43 | 377,927 |
| 2015-09-03 | $12.79 | $12.79 | $12.79 | $12.79 | $9.58 | 413,350 |
| 2015-09-02 | $12.79 | $12.79 | $12.79 | $12.79 | $9.58 | 0 |
| 2015-09-01 | $12.79 | $12.79 | $12.79 | $12.79 | $9.58 | 0 |
| 2015-08-31 | $12.79 | $12.79 | $12.79 | $12.79 | $9.58 | 414 |
| 2015-08-28 | $13.00 | $13.00 | $12.97 | $12.97 | $9.71 | 414 |
| 2015-08-27 | $12.55 | $12.55 | $12.55 | $12.55 | $9.40 | 50 |
| 2015-08-26 | $12.55 | $12.55 | $12.55 | $12.55 | $9.40 | 0 |
| 2015-08-25 | $12.55 | $12.55 | $12.55 | $12.55 | $9.40 | 0 |
| 2015-08-24 | $12.16 | $12.55 | $12.16 | $12.55 | $9.40 | 300 |
| 2015-08-21 | $13.40 | $13.40 | $13.40 | $13.40 | $10.03 | 0 |
| 2015-08-20 | $13.40 | $13.40 | $13.40 | $13.40 | $10.03 | 0 |
| 2015-08-19 | $13.40 | $13.40 | $13.40 | $13.40 | $10.03 | 100 |
| 2015-08-18 | $14.97 | $14.97 | $14.97 | $14.97 | $11.21 | 0 |
| 2015-08-17 | $14.97 | $14.97 | $14.97 | $14.97 | $11.21 | 50 |
| 2015-08-14 | $14.97 | $14.97 | $14.97 | $14.97 | $11.21 | 0 |
| 2015-08-13 | $14.97 | $14.97 | $14.97 | $14.97 | $11.21 | 50 |
| 2015-08-12 | $14.97 | $14.97 | $14.97 | $14.97 | $11.21 | 0 |
| 2015-08-11 | $15.20 | $15.20 | $15.20 | $15.20 | $11.21 | 0 |
| 2015-08-10 | $15.20 | $15.20 | $15.20 | $15.20 | $11.21 | 0 |
| 2015-08-07 | $15.20 | $15.20 | $15.20 | $15.20 | $11.21 | 0 |
| 2015-08-06 | $15.20 | $15.20 | $15.20 | $15.20 | $11.21 | 50 |