Oak Valley Bancorp (OVLY) Exchange: NASDAQ
Data as of May 2, 2025
$24.90 ($0.00) 0.00%
Oak Valley Bancorp - Daily Information
Click for more stock information on Oak Valley Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.05 |
| Previous Close | $24.90 |
| High | $24.92 |
| Low | $24.05 |
| Adjusted Open | $24.05 |
| Previous Adjusted Close | $24.90 |
| Adjusted High | $24.92 |
| Adjusted Low | $24.05 |
About Oak Valley Bancorp (OVLY)
Oak Valley Bancorp is a bank holding company. The Company operates through its wholly owned subsidiary, Oak Valley Community Bank (the Bank). The Bank offers a range of commercial banking services designed for both individuals and small to medium-sized businesses in the two main areas of service of the Bank: the Central Valley and the Eastern Sierras. The Bank also offers traditional residential mortgages through a third party. The Bank also offers other services for both individuals and businesses, including online banking, remote deposit capture, merchant services, night depository, extended hours, wire transfer of funds, note collection, and automated teller machines in a national network. The Bank operates in two business segments: Retail Banking and Commercial Banking.
Invest in Oak Valley Bancorp (OVLY)
Historical Stock Data for Oak Valley Bancorp (OVLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $24.05 | $24.92 | $24.05 | $24.90 | $24.90 | 4,812 |
| 2025-04-24 | $24.52 | $25.08 | $24.52 | $24.90 | $24.90 | 5,533 |
| 2025-04-23 | $25.25 | $26.22 | $24.34 | $24.53 | $24.53 | 8,862 |
| 2025-04-22 | $24.50 | $24.89 | $24.50 | $24.89 | $24.89 | 6,683 |
| 2025-04-21 | $23.66 | $23.99 | $23.59 | $23.59 | $23.59 | 5,411 |
| 2025-04-17 | $23.27 | $24.07 | $23.27 | $24.07 | $24.07 | 8,689 |
| 2025-04-16 | $23.95 | $24.05 | $23.19 | $23.19 | $23.19 | 7,962 |
| 2025-04-15 | $23.84 | $24.15 | $23.64 | $24.10 | $24.10 | 7,825 |
| 2025-04-14 | $24.01 | $24.20 | $23.47 | $23.52 | $23.52 | 10,188 |
| 2025-04-11 | $23.37 | $24.15 | $23.35 | $24.00 | $24.00 | 4,298 |
| 2025-04-10 | $24.79 | $25.88 | $23.61 | $23.71 | $23.71 | 9,920 |
| 2025-04-09 | $24.60 | $26.41 | $23.70 | $25.43 | $25.43 | 15,760 |
| 2025-04-08 | $25.00 | $25.00 | $23.76 | $23.93 | $23.93 | 7,347 |
| 2025-04-07 | $23.01 | $25.25 | $23.01 | $24.78 | $24.78 | 10,747 |
| 2025-04-04 | $23.70 | $24.54 | $22.94 | $24.09 | $24.09 | 11,659 |
| 2025-04-03 | $25.00 | $25.00 | $22.70 | $23.98 | $23.98 | 30,600 |
| 2025-04-02 | $25.09 | $25.88 | $24.78 | $25.70 | $25.70 | 15,896 |
| 2025-04-01 | $25.41 | $25.41 | $24.47 | $24.94 | $24.94 | 5,940 |
| 2025-03-31 | $24.50 | $25.52 | $24.50 | $24.96 | $24.96 | 21,179 |
| 2025-03-28 | $25.80 | $25.80 | $25.12 | $25.12 | $25.12 | 10,060 |
| 2025-03-27 | $25.09 | $25.25 | $25.09 | $25.25 | $25.25 | 5,257 |
| 2025-03-26 | $24.99 | $25.32 | $24.99 | $25.32 | $25.32 | 3,559 |
| 2025-03-25 | $24.54 | $24.67 | $24.50 | $24.59 | $24.59 | 3,513 |
| 2025-03-24 | $24.12 | $24.70 | $24.12 | $24.70 | $24.70 | 4,717 |
| 2025-03-21 | $24.03 | $24.42 | $24.03 | $24.14 | $24.14 | 20,786 |
| 2025-03-20 | $24.61 | $24.61 | $24.33 | $24.33 | $24.33 | 2,925 |
| 2025-03-19 | $24.56 | $24.66 | $24.56 | $24.59 | $24.59 | 2,624 |
| 2025-03-18 | $24.20 | $24.54 | $24.19 | $24.54 | $24.54 | 8,820 |
| 2025-03-17 | $24.32 | $24.32 | $24.05 | $24.32 | $24.32 | 6,772 |
| 2025-03-14 | $24.00 | $24.24 | $23.85 | $24.14 | $24.14 | 13,825 |
| 2025-03-13 | $24.65 | $25.44 | $23.69 | $23.75 | $23.75 | 9,501 |
| 2025-03-12 | $24.50 | $24.77 | $24.50 | $24.68 | $24.68 | 7,574 |
| 2025-03-11 | $25.01 | $25.03 | $24.39 | $24.68 | $24.68 | 6,119 |
| 2025-03-10 | $25.00 | $25.33 | $25.00 | $25.00 | $25.00 | 7,185 |
| 2025-03-07 | $25.25 | $25.35 | $24.99 | $25.35 | $25.35 | 7,579 |
| 2025-03-06 | $25.25 | $25.42 | $25.00 | $25.40 | $25.40 | 5,498 |
| 2025-03-05 | $25.50 | $25.76 | $25.32 | $25.33 | $25.33 | 10,714 |
| 2025-03-04 | $26.25 | $26.25 | $25.74 | $25.74 | $25.74 | 10,137 |
| 2025-03-03 | $27.00 | $27.00 | $26.35 | $26.51 | $26.51 | 8,072 |
| 2025-02-28 | $27.13 | $27.26 | $26.85 | $27.07 | $27.07 | 8,781 |
| 2025-02-27 | $27.15 | $27.20 | $26.86 | $26.86 | $26.86 | 4,753 |
| 2025-02-26 | $26.95 | $27.40 | $26.73 | $27.12 | $27.12 | 8,236 |
| 2025-02-25 | $27.42 | $27.42 | $26.60 | $26.64 | $26.64 | 15,349 |
| 2025-02-24 | $27.50 | $27.79 | $27.25 | $27.26 | $27.26 | 6,565 |
| 2025-02-21 | $27.87 | $27.87 | $26.42 | $27.05 | $27.05 | 14,706 |
| 2025-02-20 | $27.26 | $27.72 | $27.13 | $27.49 | $27.49 | 7,350 |
| 2025-02-19 | $28.45 | $28.45 | $27.66 | $27.67 | $27.67 | 6,742 |
| 2025-02-18 | $28.16 | $28.57 | $27.87 | $28.10 | $28.10 | 12,728 |
| 2025-02-14 | $28.06 | $28.55 | $27.84 | $28.31 | $28.31 | 20,038 |
| 2025-02-13 | $27.32 | $28.03 | $27.15 | $27.83 | $27.83 | 5,705 |
| 2025-02-12 | $28.45 | $28.45 | $27.22 | $27.50 | $27.50 | 11,183 |
| 2025-02-11 | $27.94 | $27.95 | $27.65 | $27.95 | $27.95 | 18,383 |
| 2025-02-10 | $26.18 | $27.95 | $25.70 | $27.90 | $27.90 | 23,252 |
| 2025-02-07 | $25.34 | $25.90 | $25.00 | $25.90 | $25.90 | 125,161 |
| 2025-02-06 | $25.80 | $25.80 | $25.49 | $25.50 | $25.50 | 53,092 |
| 2025-02-05 | $25.52 | $25.72 | $25.35 | $25.54 | $25.54 | 59,763 |
| 2025-02-04 | $25.68 | $25.79 | $25.35 | $25.50 | $25.50 | 18,756 |
| 2025-02-03 | $25.90 | $26.01 | $25.33 | $25.49 | $25.49 | 14,815 |
| 2025-01-31 | $25.78 | $25.97 | $25.53 | $25.87 | $25.57 | 15,876 |
| 2025-01-30 | $26.00 | $26.17 | $25.82 | $25.98 | $25.68 | 5,477 |
| 2025-01-29 | $26.00 | $26.24 | $25.75 | $26.00 | $25.70 | 18,484 |
| 2025-01-28 | $24.18 | $26.55 | $24.18 | $26.00 | $25.70 | 10,198 |
| 2025-01-27 | $26.04 | $26.50 | $25.70 | $26.35 | $26.04 | 19,904 |
| 2025-01-24 | $26.20 | $26.50 | $26.05 | $26.05 | $26.05 | 5,446 |
| 2025-01-23 | $26.68 | $26.93 | $26.10 | $26.35 | $26.35 | 14,422 |
| 2025-01-22 | $26.70 | $26.95 | $26.00 | $26.82 | $26.82 | 16,126 |
| 2025-01-21 | $25.31 | $26.78 | $25.31 | $26.78 | $26.78 | 20,822 |
| 2025-01-17 | $25.68 | $25.99 | $25.46 | $25.75 | $25.75 | 65,553 |
| 2025-01-16 | $27.83 | $27.83 | $26.04 | $26.14 | $26.14 | 7,297 |
| 2025-01-15 | $27.20 | $27.21 | $26.35 | $26.48 | $26.48 | 26,386 |
| 2025-01-14 | $27.30 | $27.61 | $26.73 | $27.53 | $27.53 | 8,157 |
| 2025-01-13 | $25.96 | $27.00 | $25.96 | $27.00 | $27.00 | 5,448 |
| 2025-01-10 | $26.96 | $26.96 | $26.13 | $26.38 | $26.38 | 15,525 |
| 2025-01-08 | $27.17 | $27.39 | $27.08 | $27.10 | $27.10 | 5,342 |
| 2025-01-07 | $26.83 | $27.04 | $26.60 | $27.00 | $27.00 | 12,479 |
| 2025-01-06 | $27.43 | $27.85 | $26.96 | $26.98 | $26.98 | 7,585 |
| 2025-01-03 | $27.50 | $27.57 | $27.03 | $27.50 | $27.50 | 9,738 |
| 2025-01-02 | $29.35 | $29.50 | $27.52 | $27.52 | $27.52 | 5,391 |
| 2024-12-31 | $30.04 | $30.07 | $28.98 | $29.25 | $29.25 | 6,256 |
| 2024-12-30 | $29.51 | $29.61 | $29.51 | $29.61 | $29.61 | 3,550 |
| 2024-12-27 | $29.80 | $30.49 | $29.53 | $29.70 | $29.70 | 21,541 |
| 2024-12-26 | $28.27 | $29.97 | $28.27 | $29.80 | $29.80 | 11,393 |
| 2024-12-24 | $28.36 | $28.55 | $28.36 | $28.55 | $28.55 | 1,762 |
| 2024-12-23 | $28.08 | $28.31 | $27.99 | $28.27 | $28.27 | 6,113 |
| 2024-12-20 | $27.50 | $27.98 | $27.21 | $27.98 | $27.98 | 26,170 |
| 2024-12-19 | $27.83 | $28.63 | $27.53 | $27.61 | $27.61 | 6,729 |
| 2024-12-18 | $30.23 | $31.11 | $27.35 | $27.35 | $27.35 | 10,073 |
| 2024-12-17 | $30.44 | $30.44 | $30.06 | $30.06 | $30.06 | 6,217 |
| 2024-12-16 | $30.50 | $30.74 | $30.26 | $30.35 | $30.35 | 7,345 |
| 2024-12-13 | $30.45 | $30.79 | $29.41 | $30.26 | $30.26 | 7,133 |
| 2024-12-12 | $30.17 | $30.81 | $30.17 | $30.70 | $30.70 | 4,872 |
| 2024-12-11 | $31.84 | $32.24 | $31.43 | $31.48 | $31.48 | 16,347 |
| 2024-12-10 | $30.83 | $31.84 | $30.83 | $31.84 | $31.84 | 9,113 |
| 2024-12-09 | $31.58 | $31.80 | $31.15 | $31.15 | $31.15 | 9,603 |
| 2024-12-06 | $31.70 | $31.70 | $31.44 | $31.44 | $31.44 | 3,175 |
| 2024-12-05 | $31.30 | $31.81 | $31.09 | $31.51 | $31.51 | 20,818 |
| 2024-12-04 | $30.29 | $31.37 | $30.29 | $31.16 | $31.16 | 8,471 |
| 2024-12-03 | $31.70 | $31.70 | $30.96 | $30.96 | $30.96 | 9,281 |
| 2024-12-02 | $31.50 | $32.06 | $31.42 | $31.42 | $31.42 | 7,986 |
| 2024-11-29 | $31.62 | $31.62 | $31.05 | $31.16 | $31.16 | 5,095 |
| 2024-11-27 | $30.64 | $31.26 | $30.64 | $31.26 | $31.26 | 5,794 |
| 2024-11-26 | $31.50 | $31.60 | $30.94 | $30.97 | $30.97 | 12,398 |
| 2024-11-25 | $30.75 | $31.72 | $30.75 | $31.40 | $31.40 | 8,318 |
| 2024-11-22 | $30.31 | $30.81 | $30.31 | $30.71 | $30.71 | 7,550 |
| 2024-11-21 | $29.05 | $30.27 | $29.05 | $30.17 | $30.17 | 9,396 |
| 2024-11-20 | $29.37 | $29.44 | $29.08 | $29.08 | $29.08 | 5,141 |
| 2024-11-19 | $29.23 | $29.47 | $29.23 | $29.42 | $29.42 | 4,593 |
| 2024-11-18 | $29.55 | $29.94 | $29.55 | $29.65 | $29.65 | 5,342 |
| 2024-11-15 | $29.98 | $29.98 | $29.55 | $29.85 | $29.85 | 8,050 |
| 2024-11-14 | $29.95 | $29.99 | $29.38 | $29.85 | $29.85 | 9,227 |
| 2024-11-13 | $30.00 | $30.26 | $29.46 | $29.48 | $29.48 | 58,439 |
| 2024-11-12 | $29.70 | $30.19 | $29.61 | $29.83 | $29.83 | 9,463 |
| 2024-11-11 | $29.29 | $30.32 | $29.29 | $29.70 | $29.70 | 15,532 |
| 2024-11-08 | $28.17 | $29.53 | $28.17 | $28.86 | $28.86 | 14,378 |
| 2024-11-07 | $30.00 | $30.14 | $28.63 | $28.72 | $28.72 | 28,880 |
| 2024-11-06 | $29.28 | $30.80 | $29.28 | $30.27 | $30.27 | 36,764 |
| 2024-11-05 | $27.00 | $28.79 | $27.00 | $28.79 | $28.79 | 12,394 |
| 2024-11-04 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 2,790 |
| 2024-11-01 | $27.20 | $27.20 | $26.95 | $27.16 | $27.16 | 7,338 |
| 2024-10-31 | $26.85 | $27.09 | $26.81 | $27.00 | $27.00 | 9,349 |
| 2024-10-30 | $26.93 | $27.20 | $26.93 | $27.05 | $27.05 | 7,096 |
| 2024-10-29 | $26.85 | $27.37 | $26.85 | $27.16 | $27.16 | 7,434 |
| 2024-10-28 | $26.78 | $27.19 | $26.78 | $27.19 | $27.19 | 6,666 |
| 2024-10-25 | $26.76 | $27.00 | $26.43 | $26.43 | $26.43 | 10,229 |
| 2024-10-24 | $26.43 | $27.00 | $26.41 | $26.72 | $26.72 | 8,621 |
| 2024-10-23 | $26.90 | $26.99 | $26.85 | $26.85 | $26.85 | 5,217 |
| 2024-10-22 | $26.47 | $27.17 | $26.47 | $27.17 | $27.17 | 11,716 |
| 2024-10-21 | $27.14 | $27.20 | $26.22 | $26.50 | $26.50 | 19,527 |
| 2024-10-18 | $26.85 | $27.20 | $26.84 | $26.84 | $26.84 | 7,600 |
| 2024-10-17 | $26.62 | $27.19 | $26.51 | $26.80 | $26.80 | 8,374 |
| 2024-10-16 | $26.76 | $27.08 | $26.63 | $26.80 | $26.80 | 10,500 |
| 2024-10-15 | $26.98 | $27.31 | $26.82 | $26.82 | $26.82 | 11,798 |
| 2024-10-14 | $26.31 | $27.20 | $26.06 | $27.20 | $27.20 | 7,643 |
| 2024-10-11 | $25.35 | $26.62 | $25.35 | $26.53 | $26.53 | 25,645 |
| 2024-10-10 | $25.28 | $25.44 | $25.28 | $25.32 | $25.32 | 4,835 |
| 2024-10-09 | $25.33 | $25.62 | $25.33 | $25.62 | $25.62 | 5,611 |
| 2024-10-08 | $25.62 | $25.69 | $25.20 | $25.48 | $25.48 | 6,746 |
| 2024-10-07 | $25.69 | $26.48 | $25.50 | $25.73 | $25.73 | 9,938 |
| 2024-10-04 | $25.99 | $25.99 | $25.43 | $25.95 | $25.95 | 12,442 |
| 2024-10-03 | $25.71 | $25.71 | $25.31 | $25.44 | $25.44 | 7,125 |
| 2024-10-02 | $25.83 | $26.08 | $25.80 | $25.86 | $25.86 | 14,586 |
| 2024-10-01 | $26.39 | $26.44 | $25.71 | $25.71 | $25.71 | 7,699 |
| 2024-09-30 | $27.87 | $27.87 | $26.18 | $26.57 | $26.57 | 16,948 |
| 2024-09-27 | $26.58 | $27.26 | $26.58 | $27.15 | $27.15 | 4,113 |
| 2024-09-26 | $27.30 | $27.30 | $26.50 | $26.60 | $26.60 | 12,461 |
| 2024-09-25 | $26.88 | $26.91 | $26.27 | $26.90 | $26.90 | 15,808 |
| 2024-09-24 | $27.00 | $27.00 | $26.64 | $26.64 | $26.64 | 5,665 |
| 2024-09-23 | $27.39 | $27.39 | $26.70 | $27.21 | $27.21 | 8,392 |
| 2024-09-20 | $27.53 | $27.53 | $27.06 | $27.52 | $27.52 | 57,454 |
| 2024-09-19 | $27.00 | $28.02 | $26.95 | $28.02 | $28.02 | 12,379 |
| 2024-09-18 | $25.98 | $26.98 | $25.80 | $26.24 | $26.24 | 11,674 |
| 2024-09-17 | $26.74 | $26.74 | $26.26 | $26.26 | $26.26 | 11,742 |
| 2024-09-16 | $26.50 | $26.75 | $26.34 | $26.45 | $26.45 | 8,656 |
| 2024-09-13 | $25.92 | $26.60 | $25.92 | $26.55 | $26.55 | 10,467 |
| 2024-09-12 | $25.35 | $25.65 | $25.35 | $25.50 | $25.50 | 5,949 |
| 2024-09-11 | $25.97 | $25.97 | $25.13 | $25.41 | $25.41 | 5,495 |
| 2024-09-10 | $25.00 | $26.04 | $25.00 | $26.04 | $26.04 | 6,791 |
| 2024-09-09 | $24.95 | $25.51 | $24.90 | $24.95 | $24.95 | 4,775 |
| 2024-09-06 | $24.98 | $24.98 | $24.53 | $24.59 | $24.59 | 10,096 |
| 2024-09-05 | $25.73 | $25.73 | $25.16 | $25.26 | $25.26 | 5,995 |
| 2024-09-04 | $25.66 | $25.98 | $25.66 | $25.98 | $25.98 | 3,956 |
| 2024-09-03 | $26.12 | $26.34 | $25.63 | $25.89 | $25.89 | 10,865 |
| 2024-08-30 | $26.20 | $26.67 | $26.20 | $26.67 | $26.67 | 3,662 |
| 2024-08-29 | $26.78 | $26.78 | $26.18 | $26.65 | $26.65 | 12,791 |
| 2024-08-28 | $26.50 | $26.80 | $26.29 | $26.80 | $26.80 | 4,931 |
| 2024-08-27 | $26.72 | $26.72 | $26.51 | $26.59 | $26.59 | 4,496 |
| 2024-08-26 | $26.19 | $27.00 | $26.17 | $26.92 | $26.92 | 35,187 |
| 2024-08-23 | $24.70 | $26.14 | $24.70 | $26.14 | $26.14 | 14,297 |
| 2024-08-22 | $24.70 | $24.70 | $24.59 | $24.62 | $24.62 | 3,356 |
| 2024-08-21 | $24.70 | $24.75 | $24.59 | $24.75 | $24.75 | 6,159 |
| 2024-08-20 | $25.67 | $25.67 | $24.73 | $24.73 | $24.73 | 10,116 |
| 2024-08-19 | $25.80 | $26.16 | $25.66 | $25.85 | $25.85 | 6,901 |
| 2024-08-16 | $26.40 | $26.63 | $25.29 | $25.55 | $25.55 | 43,347 |
| 2024-08-15 | $25.79 | $26.45 | $25.48 | $26.45 | $26.45 | 6,591 |
| 2024-08-14 | $25.76 | $26.33 | $25.16 | $25.21 | $25.21 | 21,777 |
| 2024-08-13 | $25.50 | $25.85 | $25.46 | $25.85 | $25.85 | 3,948 |
| 2024-08-12 | $26.97 | $26.97 | $25.40 | $25.40 | $25.40 | 8,897 |
| 2024-08-09 | $25.63 | $26.75 | $25.63 | $26.38 | $26.38 | 15,136 |
| 2024-08-08 | $25.28 | $25.93 | $25.05 | $25.83 | $25.83 | 10,648 |
| 2024-08-07 | $24.97 | $25.21 | $24.80 | $25.00 | $25.00 | 23,605 |
| 2024-08-06 | $24.50 | $25.15 | $24.26 | $24.97 | $24.97 | 7,889 |
| 2024-08-05 | $25.51 | $25.69 | $24.26 | $24.60 | $24.60 | 19,740 |
| 2024-08-02 | $25.56 | $26.07 | $25.47 | $26.00 | $26.00 | 17,768 |
| 2024-08-01 | $28.16 | $28.16 | $26.05 | $26.38 | $26.38 | 25,844 |
| 2024-07-31 | $28.25 | $28.55 | $27.47 | $28.47 | $28.47 | 16,945 |
| 2024-07-30 | $27.25 | $28.13 | $27.20 | $28.12 | $28.12 | 10,427 |
| 2024-07-29 | $27.02 | $27.34 | $26.62 | $27.05 | $27.05 | 18,701 |
| 2024-07-26 | $27.00 | $27.37 | $26.92 | $27.37 | $27.14 | 15,032 |
| 2024-07-25 | $27.50 | $27.50 | $26.85 | $26.89 | $26.67 | 20,096 |
| 2024-07-24 | $27.28 | $27.50 | $26.90 | $27.11 | $26.89 | 15,330 |
| 2024-07-23 | $26.65 | $27.50 | $26.61 | $26.99 | $26.77 | 33,265 |
| 2024-07-22 | $26.47 | $26.65 | $26.25 | $26.43 | $26.21 | 24,743 |
| 2024-07-19 | $26.87 | $27.03 | $26.40 | $26.67 | $26.45 | 17,810 |
| 2024-07-18 | $26.62 | $27.99 | $26.33 | $26.65 | $26.43 | 19,123 |
| 2024-07-17 | $27.02 | $27.45 | $26.80 | $26.92 | $26.70 | 28,785 |
| 2024-07-16 | $26.79 | $27.66 | $26.59 | $27.62 | $27.39 | 33,488 |
| 2024-07-15 | $25.81 | $26.58 | $25.58 | $26.42 | $26.20 | 20,331 |
| 2024-07-12 | $25.50 | $25.50 | $24.89 | $25.50 | $25.50 | 20,482 |
| 2024-07-11 | $24.08 | $25.91 | $23.55 | $25.28 | $25.28 | 22,314 |
| 2024-07-10 | $23.66 | $23.66 | $23.60 | $23.65 | $23.65 | 6,996 |
| 2024-07-09 | $23.59 | $23.77 | $23.58 | $23.58 | $23.58 | 12,557 |
| 2024-07-08 | $24.09 | $24.09 | $23.62 | $23.89 | $23.89 | 11,347 |
| 2024-07-05 | $23.74 | $23.76 | $23.45 | $23.47 | $23.47 | 19,690 |
| 2024-07-03 | $23.47 | $23.92 | $23.47 | $23.92 | $23.92 | 2,139 |
| 2024-07-02 | $24.24 | $24.36 | $24.00 | $24.10 | $24.10 | 6,578 |
| 2024-07-01 | $24.64 | $24.74 | $24.18 | $24.23 | $24.23 | 15,023 |
| 2024-06-28 | $24.30 | $24.98 | $24.30 | $24.97 | $24.97 | 99,064 |
| 2024-06-27 | $24.04 | $24.25 | $23.81 | $24.23 | $24.23 | 6,083 |
| 2024-06-26 | $23.48 | $24.03 | $23.48 | $23.87 | $23.87 | 8,693 |
| 2024-06-25 | $23.01 | $23.84 | $23.01 | $23.38 | $23.38 | 3,261 |
| 2024-06-24 | $23.51 | $23.95 | $23.47 | $23.73 | $23.73 | 10,550 |
| 2024-06-21 | $23.37 | $23.37 | $23.12 | $23.12 | $23.12 | 21,605 |
| 2024-06-20 | $23.45 | $23.45 | $23.34 | $23.44 | $23.44 | 7,918 |
| 2024-06-18 | $23.14 | $23.49 | $23.14 | $23.20 | $23.20 | 11,688 |
| 2024-06-17 | $23.20 | $23.55 | $23.20 | $23.35 | $23.35 | 10,743 |
| 2024-06-14 | $23.55 | $24.20 | $23.00 | $23.20 | $23.20 | 36,247 |
| 2024-06-13 | $24.00 | $24.00 | $23.81 | $23.81 | $23.81 | 2,897 |
| 2024-06-12 | $24.30 | $24.30 | $23.90 | $24.03 | $24.03 | 7,170 |
| 2024-06-11 | $23.25 | $23.93 | $23.20 | $23.93 | $23.93 | 6,130 |
| 2024-06-10 | $23.06 | $23.39 | $23.06 | $23.37 | $23.37 | 7,347 |
| 2024-06-07 | $23.30 | $23.35 | $23.00 | $23.24 | $23.24 | 8,449 |
| 2024-06-06 | $23.44 | $23.44 | $23.40 | $23.40 | $23.40 | 3,672 |
| 2024-06-05 | $23.15 | $23.47 | $23.00 | $23.45 | $23.45 | 63,011 |
| 2024-06-04 | $23.35 | $23.45 | $23.18 | $23.25 | $23.25 | 9,966 |
| 2024-06-03 | $24.14 | $24.14 | $23.27 | $23.32 | $23.32 | 6,263 |
| 2024-05-31 | $24.30 | $24.30 | $23.80 | $23.82 | $23.82 | 9,721 |
| 2024-05-30 | $24.13 | $24.27 | $24.13 | $24.27 | $24.27 | 3,296 |
| 2024-05-29 | $24.00 | $24.00 | $23.82 | $23.82 | $23.82 | 5,839 |
| 2024-05-28 | $24.12 | $24.15 | $23.92 | $24.00 | $24.00 | 6,995 |
| 2024-05-24 | $24.02 | $24.30 | $24.02 | $24.30 | $24.30 | 4,723 |
| 2024-05-23 | $24.23 | $24.23 | $24.02 | $24.10 | $24.10 | 7,261 |
| 2024-05-22 | $24.20 | $24.30 | $24.00 | $24.28 | $24.28 | 6,248 |
| 2024-05-21 | $24.14 | $24.30 | $24.10 | $24.10 | $24.10 | 4,479 |
| 2024-05-20 | $24.44 | $24.45 | $24.05 | $24.14 | $24.14 | 8,382 |
| 2024-05-17 | $24.78 | $24.78 | $24.63 | $24.73 | $24.73 | 3,962 |
| 2024-05-16 | $24.38 | $24.71 | $24.30 | $24.71 | $24.71 | 9,828 |
| 2024-05-15 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 3,256 |
| 2024-05-14 | $24.69 | $25.00 | $24.48 | $24.75 | $24.75 | 6,826 |
| 2024-05-13 | $23.81 | $25.00 | $23.79 | $25.00 | $25.00 | 41,191 |
| 2024-05-10 | $23.76 | $23.78 | $23.60 | $23.75 | $23.75 | 2,912 |
| 2024-05-09 | $23.81 | $23.90 | $23.80 | $23.90 | $23.90 | 7,964 |
| 2024-05-08 | $23.60 | $24.08 | $23.60 | $24.04 | $24.04 | 8,614 |
| 2024-05-07 | $23.39 | $23.67 | $23.03 | $23.42 | $23.42 | 10,960 |
| 2024-05-06 | $24.95 | $24.95 | $23.20 | $23.25 | $23.25 | 39,965 |
| 2024-05-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 3,342 |
| 2024-05-02 | $24.41 | $24.41 | $24.35 | $24.35 | $24.35 | 5,416 |
| 2024-05-01 | $23.98 | $24.75 | $23.88 | $24.41 | $24.41 | 5,588 |
| 2024-04-30 | $23.74 | $24.58 | $23.74 | $24.15 | $24.15 | 7,823 |
| 2024-04-29 | $24.60 | $24.61 | $24.22 | $24.56 | $24.56 | 7,472 |
| 2024-04-26 | $23.85 | $24.40 | $23.66 | $24.34 | $24.34 | 6,517 |
| 2024-04-25 | $24.72 | $24.72 | $23.92 | $24.07 | $24.07 | 9,886 |
| 2024-04-24 | $24.72 | $24.79 | $24.45 | $24.79 | $24.79 | 6,582 |
| 2024-04-23 | $24.18 | $25.09 | $24.18 | $24.98 | $24.98 | 5,691 |
| 2024-04-22 | $23.97 | $24.81 | $23.12 | $24.40 | $24.40 | 12,716 |
| 2024-04-19 | $23.14 | $24.30 | $23.14 | $24.30 | $24.30 | 10,014 |
| 2024-04-18 | $23.43 | $23.63 | $23.28 | $23.28 | $23.28 | 11,180 |
| 2024-04-17 | $23.13 | $23.37 | $23.13 | $23.37 | $23.37 | 5,492 |
| 2024-04-16 | $23.15 | $23.25 | $23.12 | $23.25 | $23.25 | 6,771 |
| 2024-04-15 | $23.16 | $23.16 | $23.12 | $23.12 | $23.12 | 5,203 |
| 2024-04-12 | $23.14 | $23.26 | $23.14 | $23.18 | $23.18 | 7,754 |
| 2024-04-11 | $23.23 | $23.65 | $23.07 | $23.65 | $23.65 | 13,760 |
| 2024-04-10 | $23.01 | $23.26 | $23.01 | $23.26 | $23.26 | 20,469 |
| 2024-04-09 | $23.21 | $23.51 | $23.20 | $23.28 | $23.28 | 11,115 |
| 2024-04-08 | $23.50 | $23.50 | $23.23 | $23.29 | $23.29 | 17,144 |
| 2024-04-05 | $23.50 | $23.50 | $23.33 | $23.44 | $23.44 | 8,268 |
| 2024-04-04 | $23.28 | $23.60 | $23.20 | $23.48 | $23.48 | 17,511 |
| 2024-04-03 | $23.56 | $23.90 | $23.23 | $23.26 | $23.26 | 6,649 |
| 2024-04-02 | $23.22 | $23.95 | $23.22 | $23.95 | $23.95 | 5,126 |
| 2024-04-01 | $25.10 | $25.10 | $23.99 | $24.10 | $24.10 | 5,939 |
| 2024-03-28 | $24.70 | $25.11 | $24.70 | $24.78 | $24.78 | 4,844 |
| 2024-03-27 | $24.00 | $24.71 | $24.00 | $24.71 | $24.71 | 7,735 |
| 2024-03-26 | $23.52 | $23.99 | $23.20 | $23.80 | $23.80 | 23,684 |
| 2024-03-25 | $24.05 | $24.05 | $23.52 | $23.64 | $23.64 | 4,304 |
| 2024-03-22 | $23.81 | $24.42 | $23.54 | $23.68 | $23.68 | 9,219 |
| 2024-03-21 | $24.12 | $24.71 | $24.12 | $24.39 | $24.39 | 8,755 |
| 2024-03-20 | $23.61 | $24.10 | $23.08 | $24.10 | $24.10 | 8,068 |
| 2024-03-19 | $23.68 | $23.80 | $23.32 | $23.35 | $23.35 | 4,737 |
| 2024-03-18 | $23.78 | $23.80 | $23.57 | $23.57 | $23.57 | 5,253 |
| 2024-03-15 | $23.25 | $24.34 | $23.07 | $23.99 | $23.99 | 30,587 |
| 2024-03-14 | $24.55 | $24.56 | $23.21 | $23.65 | $23.65 | 19,501 |
| 2024-03-13 | $24.46 | $24.92 | $24.46 | $24.92 | $24.92 | 9,196 |
| 2024-03-12 | $24.55 | $24.78 | $24.50 | $24.50 | $24.50 | 4,103 |
| 2024-03-11 | $24.42 | $24.61 | $24.32 | $24.61 | $24.61 | 4,663 |
| 2024-03-08 | $24.39 | $24.53 | $24.04 | $24.32 | $24.32 | 3,511 |
| 2024-03-07 | $23.77 | $24.46 | $23.64 | $24.14 | $24.14 | 11,256 |
| 2024-03-06 | $23.62 | $24.10 | $23.30 | $23.68 | $23.68 | 12,001 |
| 2024-03-05 | $22.92 | $23.97 | $22.91 | $23.43 | $23.43 | 10,602 |
| 2024-03-04 | $25.35 | $25.35 | $23.45 | $23.52 | $23.52 | 98,852 |
| 2024-03-01 | $24.81 | $24.87 | $24.75 | $24.87 | $24.87 | 5,453 |
| 2024-02-29 | $24.69 | $25.13 | $23.78 | $24.93 | $24.93 | 8,192 |
| 2024-02-28 | $24.25 | $24.53 | $24.25 | $24.26 | $24.26 | 5,006 |
| 2024-02-27 | $24.01 | $24.13 | $24.01 | $24.13 | $24.13 | 2,847 |
| 2024-02-26 | $24.40 | $24.50 | $23.89 | $24.18 | $24.18 | 16,411 |
| 2024-02-23 | $24.42 | $24.73 | $24.15 | $24.42 | $24.42 | 5,315 |
| 2024-02-22 | $24.25 | $24.43 | $24.00 | $24.21 | $24.21 | 9,496 |
| 2024-02-21 | $24.51 | $24.51 | $24.27 | $24.30 | $24.30 | 4,927 |
| 2024-02-20 | $24.65 | $25.25 | $24.50 | $24.55 | $24.55 | 9,388 |
| 2024-02-16 | $26.26 | $26.26 | $24.85 | $25.03 | $25.03 | 13,560 |
| 2024-02-15 | $25.25 | $26.42 | $24.85 | $26.42 | $26.42 | 18,948 |
| 2024-02-14 | $24.71 | $25.44 | $24.40 | $25.44 | $25.44 | 6,083 |
| 2024-02-13 | $26.53 | $26.65 | $24.25 | $24.31 | $24.31 | 14,317 |
| 2024-02-12 | $25.60 | $26.70 | $25.60 | $26.47 | $26.47 | 13,068 |
| 2024-02-09 | $24.73 | $25.56 | $24.73 | $25.21 | $25.21 | 18,301 |
| 2024-02-08 | $24.65 | $24.88 | $24.26 | $24.56 | $24.56 | 7,381 |
| 2024-02-07 | $25.01 | $25.14 | $24.03 | $24.87 | $24.87 | 11,515 |
| 2024-02-06 | $25.00 | $25.22 | $24.97 | $25.22 | $25.22 | 6,954 |
| 2024-02-05 | $25.33 | $25.33 | $24.70 | $24.70 | $24.70 | 10,013 |
| 2024-02-02 | $25.58 | $25.73 | $25.58 | $25.72 | $25.72 | 4,433 |
| 2024-02-01 | $26.32 | $26.32 | $25.69 | $25.96 | $25.96 | 7,329 |
| 2024-01-31 | $27.76 | $27.98 | $26.05 | $26.05 | $26.05 | 13,441 |
| 2024-01-30 | $27.25 | $27.83 | $27.25 | $27.77 | $27.77 | 6,236 |
| 2024-01-29 | $27.05 | $27.89 | $27.00 | $27.89 | $27.89 | 4,024 |
| 2024-01-26 | $27.18 | $27.65 | $26.65 | $27.42 | $27.42 | 5,268 |
| 2024-01-25 | $26.98 | $27.22 | $26.84 | $27.22 | $27.00 | 6,886 |
| 2024-01-24 | $26.60 | $26.90 | $26.50 | $26.80 | $26.58 | 5,456 |
| 2024-01-23 | $26.32 | $26.59 | $26.23 | $26.30 | $26.09 | 7,092 |
| 2024-01-22 | $25.06 | $26.68 | $25.04 | $26.68 | $26.46 | 15,914 |
| 2024-01-19 | $26.64 | $26.64 | $25.26 | $25.58 | $25.37 | 29,721 |
| 2024-01-18 | $26.75 | $26.75 | $26.29 | $26.47 | $26.25 | 4,092 |
| 2024-01-17 | $26.73 | $26.96 | $26.67 | $26.84 | $26.62 | 3,180 |
| 2024-01-16 | $27.11 | $27.17 | $27.03 | $27.03 | $26.81 | 5,483 |
| 2024-01-12 | $27.71 | $27.71 | $27.10 | $27.40 | $27.18 | 4,467 |
| 2024-01-11 | $27.17 | $27.38 | $26.92 | $27.38 | $27.16 | 9,416 |
| 2024-01-10 | $27.34 | $27.82 | $27.33 | $27.59 | $27.37 | 7,408 |
| 2024-01-09 | $27.43 | $27.81 | $27.38 | $27.51 | $27.29 | 8,938 |
| 2024-01-08 | $27.40 | $27.86 | $27.25 | $27.81 | $27.58 | 6,108 |
| 2024-01-05 | $27.93 | $28.22 | $27.44 | $27.44 | $27.22 | 16,272 |
| 2024-01-04 | $28.69 | $28.89 | $28.01 | $28.01 | $27.78 | 12,212 |
| 2024-01-03 | $29.38 | $29.45 | $28.23 | $28.43 | $28.19 | 14,144 |
| 2024-01-02 | $30.13 | $30.13 | $29.18 | $29.42 | $29.18 | 27,375 |
| 2023-12-29 | $30.29 | $30.32 | $29.84 | $29.95 | $29.71 | 12,662 |
| 2023-12-28 | $30.11 | $30.70 | $30.10 | $30.32 | $30.07 | 19,126 |
| 2023-12-27 | $29.79 | $30.32 | $29.52 | $30.15 | $29.90 | 23,707 |
| 2023-12-26 | $29.10 | $29.99 | $29.10 | $29.89 | $29.65 | 19,743 |
| 2023-12-22 | $29.15 | $29.55 | $28.84 | $29.44 | $29.20 | 28,896 |
| 2023-12-21 | $28.73 | $29.19 | $28.66 | $29.16 | $28.92 | 11,200 |
| 2023-12-20 | $28.97 | $29.32 | $28.02 | $28.63 | $28.40 | 42,567 |
| 2023-12-19 | $29.00 | $29.59 | $28.74 | $28.75 | $28.52 | 25,708 |
| 2023-12-18 | $29.26 | $29.80 | $28.47 | $28.95 | $28.71 | 38,727 |
| 2023-12-15 | $28.65 | $29.56 | $28.09 | $29.00 | $28.76 | 91,101 |
| 2023-12-14 | $29.15 | $29.15 | $28.17 | $28.49 | $28.26 | 35,601 |
| 2023-12-13 | $28.00 | $28.75 | $27.76 | $28.75 | $28.52 | 34,832 |
| 2023-12-12 | $28.00 | $28.00 | $27.43 | $27.73 | $27.50 | 13,611 |
| 2023-12-11 | $28.08 | $28.27 | $27.90 | $28.08 | $27.85 | 23,388 |
| 2023-12-08 | $27.34 | $28.04 | $27.34 | $27.93 | $27.93 | 6,482 |
| 2023-12-07 | $26.88 | $27.00 | $26.87 | $27.00 | $27.00 | 4,822 |
| 2023-12-06 | $27.22 | $27.31 | $26.36 | $26.36 | $26.36 | 15,402 |
| 2023-12-05 | $26.47 | $27.25 | $26.25 | $26.62 | $26.62 | 15,877 |
| 2023-12-04 | $26.06 | $26.49 | $25.70 | $26.38 | $26.38 | 24,799 |
| 2023-12-01 | $25.74 | $26.24 | $25.60 | $26.11 | $26.11 | 13,610 |
| 2023-11-30 | $25.56 | $26.11 | $25.25 | $26.11 | $26.11 | 5,211 |
| 2023-11-29 | $25.31 | $25.40 | $24.75 | $25.05 | $25.05 | 15,361 |
| 2023-11-28 | $25.90 | $25.90 | $25.35 | $25.35 | $25.35 | 5,347 |
| 2023-11-27 | $25.98 | $26.38 | $25.74 | $25.87 | $25.87 | 12,749 |
| 2023-11-24 | $25.79 | $26.15 | $25.79 | $26.13 | $26.13 | 3,493 |
| 2023-11-22 | $25.81 | $25.81 | $25.42 | $25.63 | $25.63 | 9,050 |
| 2023-11-21 | $26.40 | $26.48 | $25.78 | $25.78 | $25.78 | 10,737 |
| 2023-11-20 | $26.60 | $26.98 | $26.21 | $26.34 | $26.34 | 22,923 |
| 2023-11-17 | $26.52 | $26.69 | $26.20 | $26.38 | $26.38 | 22,996 |
| 2023-11-16 | $26.09 | $26.49 | $25.66 | $26.33 | $26.33 | 11,956 |
| 2023-11-15 | $26.99 | $26.99 | $25.96 | $26.05 | $26.05 | 7,907 |
| 2023-11-14 | $25.59 | $26.99 | $25.50 | $26.50 | $26.50 | 24,817 |
| 2023-11-13 | $25.01 | $25.05 | $25.01 | $25.05 | $25.05 | 3,614 |
| 2023-11-10 | $25.50 | $25.70 | $25.11 | $25.25 | $25.25 | 10,185 |
| 2023-11-09 | $25.65 | $25.79 | $25.22 | $25.42 | $25.42 | 9,592 |
| 2023-11-08 | $25.65 | $25.65 | $25.42 | $25.63 | $25.63 | 5,691 |
| 2023-11-07 | $25.49 | $25.71 | $25.42 | $25.63 | $25.63 | 12,537 |
| 2023-11-06 | $25.60 | $25.70 | $24.93 | $25.33 | $25.33 | 6,738 |
| 2023-11-03 | $25.10 | $25.95 | $25.10 | $25.80 | $25.80 | 9,475 |
| 2023-11-02 | $24.65 | $24.88 | $24.60 | $24.81 | $24.81 | 9,736 |
| 2023-11-01 | $24.75 | $25.14 | $24.55 | $24.56 | $24.56 | 14,348 |
| 2023-10-31 | $24.50 | $24.99 | $24.26 | $24.95 | $24.95 | 6,225 |
| 2023-10-30 | $24.38 | $24.71 | $24.38 | $24.71 | $24.71 | 4,431 |
| 2023-10-27 | $24.39 | $24.45 | $24.25 | $24.25 | $24.25 | 6,708 |
| 2023-10-26 | $24.55 | $24.59 | $24.30 | $24.39 | $24.39 | 23,898 |
| 2023-10-25 | $24.46 | $24.71 | $24.30 | $24.51 | $24.51 | 12,631 |
| 2023-10-24 | $24.60 | $24.60 | $24.14 | $24.59 | $24.59 | 9,555 |
| 2023-10-23 | $24.52 | $24.54 | $24.26 | $24.35 | $24.35 | 5,773 |
| 2023-10-20 | $24.57 | $24.67 | $24.29 | $24.36 | $24.36 | 13,696 |
| 2023-10-19 | $24.61 | $24.65 | $24.27 | $24.31 | $24.31 | 8,846 |
| 2023-10-18 | $24.26 | $24.54 | $24.14 | $24.54 | $24.54 | 15,463 |
| 2023-10-17 | $24.13 | $24.72 | $24.13 | $24.52 | $24.52 | 14,483 |
| 2023-10-16 | $24.27 | $24.62 | $24.27 | $24.29 | $24.29 | 5,246 |
| 2023-10-13 | $24.34 | $24.39 | $24.26 | $24.37 | $24.37 | 8,091 |
| 2023-10-12 | $24.77 | $24.77 | $24.34 | $24.38 | $24.38 | 12,492 |
| 2023-10-11 | $24.81 | $25.31 | $24.64 | $24.74 | $24.74 | 21,010 |
| 2023-10-10 | $24.75 | $25.15 | $24.75 | $24.81 | $24.81 | 10,388 |
| 2023-10-09 | $24.99 | $25.39 | $24.84 | $24.91 | $24.91 | 12,430 |
| 2023-10-06 | $24.83 | $25.28 | $24.75 | $25.24 | $25.24 | 9,430 |
| 2023-10-05 | $24.97 | $25.11 | $24.61 | $25.06 | $25.06 | 14,975 |
| 2023-10-04 | $24.80 | $25.19 | $24.75 | $25.06 | $25.06 | 13,398 |
| 2023-10-03 | $25.11 | $25.19 | $24.74 | $24.85 | $24.85 | 39,000 |
| 2023-10-02 | $25.22 | $25.22 | $25.04 | $25.17 | $25.17 | 10,644 |
| 2023-09-29 | $25.25 | $25.25 | $25.00 | $25.08 | $25.08 | 10,009 |
| 2023-09-28 | $25.23 | $25.53 | $25.13 | $25.22 | $25.22 | 7,869 |
| 2023-09-27 | $25.42 | $25.47 | $25.29 | $25.29 | $25.29 | 7,501 |
| 2023-09-26 | $25.75 | $25.94 | $25.40 | $25.40 | $25.40 | 20,489 |
| 2023-09-25 | $25.80 | $25.85 | $25.43 | $25.82 | $25.82 | 16,404 |
| 2023-09-22 | $25.72 | $25.84 | $25.39 | $25.62 | $25.62 | 28,221 |
| 2023-09-21 | $25.61 | $25.69 | $25.30 | $25.47 | $25.47 | 18,946 |
| 2023-09-20 | $25.35 | $25.90 | $25.35 | $25.71 | $25.71 | 24,567 |
| 2023-09-19 | $25.45 | $25.51 | $25.04 | $25.42 | $25.42 | 76,850 |
| 2023-09-18 | $26.00 | $26.20 | $25.15 | $25.48 | $25.48 | 97,943 |
| 2023-09-15 | $25.85 | $26.29 | $25.53 | $25.80 | $25.80 | 133,229 |
| 2023-09-14 | $25.43 | $26.51 | $25.43 | $25.92 | $25.92 | 119,578 |
| 2023-09-13 | $25.72 | $25.76 | $25.09 | $25.57 | $25.57 | 81,058 |
| 2023-09-12 | $26.15 | $26.30 | $25.82 | $25.88 | $25.88 | 16,115 |
| 2023-09-11 | $26.14 | $26.28 | $25.90 | $25.98 | $25.98 | 21,943 |
| 2023-09-08 | $25.96 | $26.13 | $25.75 | $25.89 | $25.89 | 22,835 |
| 2023-09-07 | $25.32 | $25.86 | $25.08 | $25.48 | $25.48 | 18,002 |
| 2023-09-06 | $26.28 | $26.29 | $25.26 | $25.29 | $25.29 | 30,197 |
| 2023-09-05 | $26.27 | $26.42 | $26.08 | $26.08 | $26.08 | 16,755 |
| 2023-09-01 | $25.00 | $26.17 | $25.00 | $26.02 | $26.02 | 17,058 |
| 2023-08-31 | $25.65 | $26.00 | $24.91 | $25.11 | $25.11 | 32,185 |
| 2023-08-30 | $24.74 | $25.64 | $24.56 | $25.50 | $25.50 | 119,772 |
| 2023-08-29 | $24.24 | $24.50 | $23.75 | $24.33 | $24.33 | 56,929 |
| 2023-08-28 | $24.45 | $24.59 | $24.27 | $24.42 | $24.42 | 28,164 |
| 2023-08-25 | $24.72 | $24.72 | $24.00 | $24.25 | $24.25 | 15,446 |
| 2023-08-24 | $24.95 | $25.50 | $24.40 | $24.43 | $24.43 | 25,174 |
| 2023-08-23 | $25.31 | $25.37 | $24.64 | $24.95 | $24.95 | 22,543 |
| 2023-08-22 | $25.80 | $25.80 | $25.11 | $25.17 | $25.17 | 7,418 |
| 2023-08-21 | $25.84 | $26.00 | $25.30 | $25.66 | $25.66 | 8,674 |
| 2023-08-18 | $25.91 | $26.74 | $25.91 | $25.92 | $25.92 | 48,916 |
| 2023-08-17 | $26.01 | $26.05 | $25.94 | $26.05 | $26.05 | 5,492 |
| 2023-08-16 | $26.47 | $26.50 | $25.25 | $26.00 | $26.00 | 10,268 |
| 2023-08-15 | $26.63 | $26.63 | $26.13 | $26.13 | $26.13 | 7,253 |
| 2023-08-14 | $26.95 | $26.95 | $26.50 | $26.71 | $26.71 | 6,820 |
| 2023-08-11 | $26.64 | $27.64 | $26.64 | $26.95 | $26.95 | 18,273 |
| 2023-08-10 | $26.95 | $26.95 | $26.58 | $26.85 | $26.85 | 9,072 |
| 2023-08-09 | $27.55 | $27.55 | $26.88 | $26.88 | $26.88 | 7,147 |
| 2023-08-08 | $27.25 | $27.39 | $26.54 | $27.39 | $27.39 | 10,008 |
| 2023-08-07 | $27.10 | $27.38 | $27.07 | $27.21 | $27.21 | 7,579 |
| 2023-08-04 | $27.61 | $27.61 | $27.03 | $27.03 | $27.03 | 6,514 |
| 2023-08-03 | $26.95 | $27.80 | $26.85 | $26.85 | $26.85 | 12,980 |
| 2023-08-02 | $27.75 | $27.75 | $27.11 | $27.25 | $27.25 | 7,435 |
| 2023-08-01 | $27.21 | $27.77 | $27.14 | $27.42 | $27.42 | 8,518 |
| 2023-07-31 | $27.02 | $27.41 | $26.55 | $27.39 | $27.39 | 9,535 |
| 2023-07-28 | $27.45 | $27.53 | $26.88 | $27.33 | $27.33 | 6,486 |
| 2023-07-27 | $28.31 | $28.55 | $27.53 | $27.56 | $27.40 | 18,074 |
| 2023-07-26 | $27.86 | $28.45 | $27.55 | $28.18 | $28.02 | 16,928 |
| 2023-07-25 | $28.10 | $28.69 | $27.48 | $27.69 | $27.53 | 14,378 |
| 2023-07-24 | $26.27 | $28.54 | $26.27 | $28.14 | $27.98 | 31,324 |
| 2023-07-21 | $27.49 | $27.49 | $26.27 | $26.27 | $26.12 | 15,983 |
| 2023-07-20 | $26.88 | $27.48 | $26.20 | $27.29 | $27.13 | 26,828 |
| 2023-07-19 | $25.78 | $27.00 | $25.78 | $26.28 | $26.13 | 24,873 |
| 2023-07-18 | $24.97 | $25.84 | $24.90 | $25.52 | $25.37 | 21,336 |
| 2023-07-17 | $24.62 | $25.26 | $24.62 | $24.73 | $24.59 | 18,269 |
| 2023-07-14 | $25.07 | $25.16 | $24.30 | $24.85 | $24.71 | 16,024 |
| 2023-07-13 | $24.11 | $25.50 | $24.11 | $25.16 | $25.01 | 13,973 |
| 2023-07-12 | $24.67 | $24.98 | $24.42 | $24.61 | $24.47 | 21,146 |
| 2023-07-11 | $24.96 | $25.24 | $24.55 | $24.56 | $24.42 | 17,918 |
| 2023-07-10 | $25.53 | $26.00 | $25.23 | $25.32 | $25.17 | 30,989 |
| 2023-07-07 | $25.20 | $26.35 | $25.16 | $25.88 | $25.73 | 49,995 |
| 2023-07-06 | $24.74 | $25.17 | $24.46 | $25.17 | $25.02 | 22,631 |
| 2023-07-05 | $25.16 | $25.16 | $24.56 | $24.74 | $24.60 | 14,710 |
| 2023-07-03 | $25.17 | $25.17 | $25.00 | $25.09 | $24.94 | 4,451 |
| 2023-06-30 | $25.73 | $25.73 | $25.07 | $25.19 | $25.19 | 11,289 |
| 2023-06-29 | $25.11 | $25.55 | $25.04 | $25.32 | $25.32 | 11,566 |
| 2023-06-28 | $25.03 | $25.36 | $25.01 | $25.27 | $25.27 | 14,110 |
| 2023-06-27 | $24.76 | $25.68 | $24.76 | $25.33 | $25.33 | 17,147 |
| 2023-06-26 | $24.86 | $25.40 | $24.71 | $25.09 | $25.09 | 35,878 |
| 2023-06-23 | $25.13 | $25.69 | $24.27 | $24.91 | $24.91 | 742,131 |
| 2023-06-22 | $25.65 | $26.01 | $25.40 | $25.47 | $25.47 | 29,604 |
| 2023-06-21 | $25.46 | $26.22 | $25.46 | $25.87 | $25.87 | 34,820 |
| 2023-06-20 | $25.43 | $25.48 | $25.16 | $25.48 | $25.48 | 31,256 |
| 2023-06-16 | $25.81 | $26.00 | $25.13 | $25.48 | $25.48 | 32,919 |
| 2023-06-15 | $25.53 | $26.31 | $25.53 | $25.71 | $25.71 | 15,497 |
| 2023-06-14 | $26.21 | $26.25 | $25.73 | $25.73 | $25.73 | 11,598 |
| 2023-06-13 | $24.43 | $25.96 | $24.43 | $25.62 | $25.62 | 14,132 |
| 2023-06-12 | $24.77 | $25.00 | $24.35 | $24.81 | $24.81 | 17,133 |
| 2023-06-09 | $24.96 | $24.98 | $24.75 | $24.89 | $24.89 | 10,952 |
| 2023-06-08 | $24.14 | $24.70 | $24.14 | $24.44 | $24.44 | 19,105 |
| 2023-06-07 | $23.78 | $24.48 | $23.78 | $24.32 | $24.32 | 25,167 |
| 2023-06-06 | $23.06 | $23.82 | $23.06 | $23.66 | $23.66 | 31,501 |
| 2023-06-05 | $23.65 | $23.75 | $22.94 | $22.94 | $22.94 | 47,568 |
| 2023-06-02 | $23.27 | $23.78 | $23.20 | $23.53 | $23.53 | 28,849 |
| 2023-06-01 | $23.00 | $23.80 | $23.00 | $23.09 | $23.09 | 40,635 |
| 2023-05-31 | $23.01 | $23.80 | $22.49 | $23.09 | $23.09 | 44,973 |
| 2023-05-30 | $22.92 | $23.29 | $22.89 | $23.10 | $23.10 | 19,798 |
| 2023-05-26 | $23.00 | $23.54 | $23.00 | $23.30 | $23.30 | 24,487 |
| 2023-05-25 | $23.20 | $23.82 | $22.89 | $23.01 | $23.01 | 22,749 |
| 2023-05-24 | $23.38 | $24.73 | $22.90 | $23.32 | $23.32 | 29,645 |
| 2023-05-23 | $23.25 | $23.60 | $23.25 | $23.44 | $23.44 | 48,146 |
| 2023-05-22 | $23.40 | $23.75 | $23.05 | $23.30 | $23.30 | 22,667 |
| 2023-05-19 | $23.87 | $23.87 | $23.31 | $23.40 | $23.40 | 7,211 |
| 2023-05-18 | $23.14 | $23.52 | $23.14 | $23.47 | $23.47 | 98,755 |
| 2023-05-17 | $23.00 | $23.73 | $23.00 | $23.22 | $23.22 | 39,577 |
| 2023-05-16 | $22.80 | $23.05 | $22.80 | $22.96 | $22.96 | 22,711 |
| 2023-05-15 | $23.02 | $23.17 | $22.80 | $22.80 | $22.80 | 6,482 |
| 2023-05-12 | $23.21 | $23.21 | $22.52 | $22.80 | $22.80 | 29,422 |
| 2023-05-11 | $23.99 | $23.99 | $23.00 | $23.05 | $23.05 | 29,057 |
| 2023-05-10 | $24.00 | $24.00 | $23.37 | $23.49 | $23.49 | 10,495 |
| 2023-05-09 | $23.65 | $23.70 | $23.30 | $23.45 | $23.45 | 12,960 |
| 2023-05-08 | $23.93 | $24.50 | $23.70 | $23.70 | $23.70 | 13,930 |
| 2023-05-05 | $23.37 | $24.17 | $23.37 | $23.60 | $23.60 | 31,962 |
| 2023-05-04 | $23.76 | $23.91 | $23.00 | $23.21 | $23.21 | 44,318 |
| 2023-05-03 | $24.56 | $24.56 | $23.65 | $24.00 | $24.00 | 24,058 |
| 2023-05-02 | $25.15 | $25.47 | $24.20 | $24.20 | $24.20 | 14,637 |
| 2023-05-01 | $25.96 | $25.96 | $25.16 | $25.16 | $25.16 | 10,879 |
| 2023-04-28 | $25.60 | $26.06 | $25.50 | $25.79 | $25.79 | 10,801 |
| 2023-04-27 | $25.68 | $25.93 | $25.64 | $25.80 | $25.80 | 5,736 |
| 2023-04-26 | $26.00 | $26.32 | $25.56 | $25.87 | $25.87 | 13,347 |
| 2023-04-25 | $26.02 | $26.61 | $25.27 | $26.17 | $26.17 | 23,324 |
| 2023-04-24 | $26.55 | $26.72 | $25.71 | $26.40 | $26.40 | 22,006 |
| 2023-04-21 | $25.84 | $26.78 | $25.00 | $26.40 | $26.40 | 24,638 |
| 2023-04-20 | $24.00 | $25.18 | $24.00 | $24.37 | $24.37 | 111,535 |
| 2023-04-19 | $24.56 | $24.63 | $24.01 | $24.01 | $24.01 | 17,556 |
| 2023-04-18 | $24.70 | $24.70 | $24.24 | $24.45 | $24.45 | 17,498 |
| 2023-04-17 | $24.50 | $24.70 | $24.34 | $24.40 | $24.40 | 18,665 |
| 2023-04-14 | $24.40 | $24.41 | $24.03 | $24.22 | $24.22 | 10,661 |
| 2023-04-13 | $24.40 | $24.80 | $24.31 | $24.40 | $24.40 | 14,917 |
| 2023-04-12 | $24.43 | $25.59 | $23.98 | $24.59 | $24.59 | 45,918 |
| 2023-04-11 | $23.82 | $24.76 | $23.82 | $24.54 | $24.54 | 14,497 |
| 2023-04-10 | $23.42 | $25.76 | $23.42 | $23.98 | $23.98 | 54,052 |
| 2023-04-06 | $23.95 | $23.95 | $23.52 | $23.52 | $23.52 | 6,480 |
| 2023-04-05 | $23.26 | $24.04 | $23.26 | $23.59 | $23.59 | 9,522 |
| 2023-04-04 | $23.61 | $23.96 | $23.29 | $23.48 | $23.48 | 46,061 |
| 2023-04-03 | $23.56 | $24.26 | $23.56 | $23.75 | $23.75 | 17,279 |
| 2023-03-31 | $23.38 | $23.83 | $23.38 | $23.66 | $23.66 | 54,168 |
| 2023-03-30 | $24.25 | $24.25 | $23.39 | $23.41 | $23.41 | 18,116 |
| 2023-03-29 | $23.75 | $23.84 | $23.45 | $23.80 | $23.80 | 13,212 |
| 2023-03-28 | $23.79 | $23.92 | $23.46 | $23.56 | $23.56 | 13,005 |
| 2023-03-27 | $23.88 | $24.40 | $23.74 | $23.74 | $23.74 | 6,022 |
| 2023-03-24 | $23.65 | $23.83 | $23.40 | $23.71 | $23.71 | 23,741 |
| 2023-03-23 | $24.11 | $24.24 | $23.63 | $23.64 | $23.64 | 30,168 |
| 2023-03-22 | $25.37 | $25.37 | $23.61 | $23.91 | $23.91 | 5,649 |
| 2023-03-21 | $25.57 | $25.57 | $24.07 | $24.13 | $24.13 | 70,424 |
| 2023-03-20 | $24.25 | $24.56 | $23.94 | $23.95 | $23.95 | 10,908 |
| 2023-03-17 | $24.85 | $25.57 | $23.82 | $23.94 | $23.94 | 42,016 |
| 2023-03-16 | $23.52 | $26.05 | $23.52 | $24.80 | $24.80 | 25,310 |
| 2023-03-15 | $23.32 | $23.84 | $23.32 | $23.48 | $23.48 | 14,512 |
| 2023-03-14 | $23.51 | $25.21 | $23.51 | $23.77 | $23.77 | 34,720 |
| 2023-03-13 | $25.15 | $27.36 | $22.50 | $23.01 | $23.01 | 34,206 |
| 2023-03-10 | $26.35 | $26.98 | $24.92 | $25.50 | $25.50 | 44,340 |
| 2023-03-09 | $27.22 | $27.22 | $26.22 | $26.34 | $26.34 | 28,685 |
| 2023-03-08 | $27.04 | $27.54 | $26.76 | $27.14 | $27.14 | 57,905 |
| 2023-03-07 | $27.50 | $27.50 | $26.77 | $27.27 | $27.27 | 21,102 |
| 2023-03-06 | $27.17 | $27.50 | $27.11 | $27.41 | $27.41 | 13,468 |
| 2023-03-03 | $27.11 | $27.50 | $27.11 | $27.34 | $27.34 | 2,734 |
| 2023-03-02 | $27.44 | $27.44 | $27.00 | $27.24 | $27.24 | 14,367 |
| 2023-03-01 | $27.35 | $27.43 | $26.79 | $27.22 | $27.22 | 36,865 |
| 2023-02-28 | $27.23 | $27.70 | $27.23 | $27.35 | $27.35 | 6,875 |
| 2023-02-27 | $27.62 | $27.84 | $27.14 | $27.39 | $27.39 | 25,654 |
| 2023-02-24 | $27.63 | $27.95 | $27.40 | $27.61 | $27.61 | 34,444 |
| 2023-02-23 | $27.40 | $27.59 | $27.19 | $27.58 | $27.58 | 24,406 |
| 2023-02-22 | $27.60 | $27.62 | $27.35 | $27.35 | $27.35 | 4,833 |
| 2023-02-21 | $27.20 | $27.82 | $27.16 | $27.56 | $27.56 | 13,306 |
| 2023-02-17 | $27.20 | $27.55 | $27.16 | $27.50 | $27.50 | 6,336 |
| 2023-02-16 | $27.04 | $27.45 | $27.02 | $27.34 | $27.34 | 12,611 |
| 2023-02-15 | $27.58 | $27.92 | $27.12 | $27.21 | $27.21 | 6,775 |
| 2023-02-14 | $27.21 | $27.66 | $27.10 | $27.28 | $27.28 | 22,160 |
| 2023-02-13 | $27.24 | $27.54 | $26.94 | $27.40 | $27.40 | 16,231 |
| 2023-02-10 | $27.25 | $27.25 | $26.99 | $27.24 | $27.24 | 15,522 |
| 2023-02-09 | $27.48 | $27.70 | $27.21 | $27.21 | $27.21 | 24,087 |
| 2023-02-08 | $27.35 | $27.97 | $27.04 | $27.32 | $27.32 | 17,833 |
| 2023-02-07 | $27.34 | $28.00 | $27.14 | $27.35 | $27.35 | 21,691 |
| 2023-02-06 | $26.04 | $27.30 | $26.04 | $27.30 | $27.30 | 19,943 |
| 2023-02-03 | $25.40 | $26.44 | $25.40 | $26.24 | $26.24 | 23,106 |
| 2023-02-02 | $25.49 | $25.50 | $25.04 | $25.40 | $25.40 | 75,517 |
| 2023-02-01 | $25.24 | $25.70 | $25.11 | $25.37 | $25.37 | 13,673 |
| 2023-01-31 | $25.12 | $25.96 | $24.79 | $25.32 | $25.32 | 57,512 |
| 2023-01-30 | $25.00 | $25.27 | $24.74 | $24.96 | $24.96 | 10,697 |
| 2023-01-27 | $24.80 | $25.09 | $24.29 | $24.80 | $24.80 | 119,359 |
| 2023-01-26 | $24.56 | $25.10 | $24.56 | $24.72 | $24.56 | 9,703 |
| 2023-01-25 | $25.09 | $25.09 | $24.00 | $24.76 | $24.60 | 21,545 |
| 2023-01-24 | $24.81 | $25.54 | $24.58 | $24.77 | $24.61 | 53,516 |
| 2023-01-23 | $24.50 | $25.74 | $24.25 | $24.84 | $24.68 | 68,534 |
| 2023-01-20 | $23.99 | $24.29 | $23.91 | $24.29 | $24.13 | 26,280 |
| 2023-01-19 | $24.00 | $24.30 | $23.66 | $24.13 | $23.98 | 8,844 |
| 2023-01-18 | $23.99 | $24.28 | $23.89 | $24.06 | $24.06 | 28,135 |
| 2023-01-17 | $23.99 | $24.22 | $23.59 | $24.10 | $24.10 | 35,252 |
| 2023-01-13 | $23.95 | $24.35 | $23.77 | $24.01 | $24.01 | 25,716 |
| 2023-01-12 | $24.05 | $24.22 | $23.75 | $23.98 | $23.98 | 11,669 |
| 2023-01-11 | $24.07 | $24.34 | $23.70 | $23.99 | $23.99 | 12,607 |
| 2023-01-10 | $24.19 | $24.49 | $23.97 | $24.13 | $24.13 | 11,628 |
| 2023-01-09 | $24.51 | $24.90 | $23.99 | $24.19 | $24.19 | 17,417 |
| 2023-01-06 | $23.49 | $24.70 | $23.49 | $24.28 | $24.28 | 12,355 |
| 2023-01-05 | $23.50 | $23.50 | $23.29 | $23.50 | $23.50 | 8,043 |
| 2023-01-04 | $22.84 | $23.67 | $22.54 | $23.50 | $23.50 | 14,362 |
| 2023-01-03 | $22.50 | $22.83 | $22.50 | $22.73 | $22.73 | 8,283 |
| 2022-12-30 | $22.59 | $22.65 | $22.39 | $22.65 | $22.65 | 5,606 |
| 2022-12-29 | $22.50 | $22.76 | $22.15 | $22.35 | $22.35 | 16,826 |
| 2022-12-28 | $22.50 | $22.59 | $22.14 | $22.34 | $22.34 | 2,690 |
| 2022-12-27 | $21.98 | $23.41 | $21.98 | $22.34 | $22.34 | 10,256 |
| 2022-12-23 | $21.28 | $21.72 | $21.28 | $21.72 | $21.72 | 2,493 |
| 2022-12-22 | $20.93 | $21.37 | $20.92 | $21.20 | $21.20 | 10,134 |
| 2022-12-21 | $20.51 | $21.04 | $20.51 | $20.93 | $20.93 | 8,182 |
| 2022-12-20 | $20.87 | $20.95 | $20.15 | $20.50 | $20.50 | 85,779 |
| 2022-12-19 | $20.80 | $21.45 | $20.21 | $20.50 | $20.50 | 81,415 |
| 2022-12-16 | $21.20 | $21.49 | $20.36 | $20.51 | $20.51 | 76,993 |
| 2022-12-15 | $21.21 | $21.89 | $21.00 | $21.00 | $21.00 | 95,967 |
| 2022-12-14 | $21.85 | $21.85 | $20.89 | $21.00 | $21.00 | 109,240 |
| 2022-12-13 | $21.10 | $22.41 | $21.00 | $22.02 | $22.02 | 13,739 |
| 2022-12-12 | $20.49 | $21.53 | $20.49 | $21.11 | $21.11 | 8,699 |
| 2022-12-09 | $20.57 | $20.60 | $20.12 | $20.60 | $20.60 | 2,094 |
| 2022-12-08 | $20.13 | $20.54 | $19.60 | $20.53 | $20.53 | 26,955 |
| 2022-12-07 | $19.92 | $20.39 | $19.66 | $20.11 | $20.11 | 9,950 |
| 2022-12-06 | $19.60 | $20.19 | $19.60 | $20.08 | $20.08 | 34,399 |
| 2022-12-05 | $19.50 | $19.80 | $19.50 | $19.60 | $19.60 | 3,311 |
| 2022-12-02 | $19.50 | $19.66 | $19.50 | $19.66 | $19.66 | 2,153 |
| 2022-12-01 | $19.80 | $19.80 | $18.96 | $19.37 | $19.37 | 31,578 |
| 2022-11-30 | $19.44 | $19.86 | $19.34 | $19.51 | $19.51 | 2,472 |
| 2022-11-29 | $19.34 | $19.64 | $19.30 | $19.30 | $19.30 | 9,335 |
| 2022-11-28 | $19.49 | $19.50 | $19.15 | $19.16 | $19.16 | 5,212 |
| 2022-11-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 368 |
| 2022-11-23 | $19.46 | $19.51 | $19.46 | $19.50 | $19.50 | 936 |
| 2022-11-22 | $19.70 | $19.70 | $19.36 | $19.57 | $19.57 | 6,729 |
| 2022-11-21 | $19.61 | $19.61 | $19.00 | $19.43 | $19.43 | 7,493 |
| 2022-11-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 515 |
| 2022-11-17 | $19.61 | $19.69 | $19.50 | $19.69 | $19.69 | 8,721 |
| 2022-11-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 658 |
| 2022-11-15 | $19.92 | $20.00 | $19.64 | $19.94 | $19.94 | 14,876 |
| 2022-11-14 | $19.46 | $20.23 | $19.46 | $20.00 | $20.00 | 25,204 |
| 2022-11-11 | $19.63 | $19.85 | $19.53 | $19.85 | $19.85 | 1,142 |
| 2022-11-10 | $19.60 | $19.95 | $19.30 | $19.95 | $19.95 | 1,660 |
| 2022-11-09 | $19.00 | $19.31 | $18.86 | $19.25 | $19.25 | 4,458 |
| 2022-11-08 | $19.06 | $19.54 | $19.00 | $19.28 | $19.28 | 2,925 |
| 2022-11-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 248 |
| 2022-11-04 | $19.16 | $19.40 | $19.05 | $19.05 | $19.05 | 1,842 |
| 2022-11-03 | $19.19 | $19.39 | $18.75 | $19.16 | $19.16 | 19,582 |
| 2022-11-02 | $19.77 | $20.60 | $19.25 | $19.25 | $19.25 | 20,919 |
| 2022-11-01 | $19.54 | $19.78 | $19.54 | $19.78 | $19.78 | 918 |
| 2022-10-31 | $18.75 | $19.95 | $18.75 | $19.72 | $19.72 | 6,505 |
| 2022-10-28 | $19.60 | $19.81 | $19.38 | $19.81 | $19.81 | 1,078 |
| 2022-10-27 | $19.43 | $19.51 | $19.05 | $19.51 | $19.51 | 5,274 |
| 2022-10-26 | $19.00 | $19.25 | $18.86 | $19.06 | $19.06 | 2,106 |
| 2022-10-25 | $19.25 | $19.77 | $18.84 | $18.91 | $18.91 | 5,324 |
| 2022-10-24 | $19.08 | $20.10 | $18.28 | $19.24 | $19.24 | 11,583 |
| 2022-10-21 | $17.95 | $19.45 | $17.95 | $19.08 | $19.08 | 15,250 |
| 2022-10-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 636 |
| 2022-10-19 | $17.89 | $17.89 | $17.66 | $17.66 | $17.66 | 1,783 |
| 2022-10-18 | $17.82 | $18.37 | $17.82 | $18.37 | $18.37 | 1,206 |
| 2022-10-17 | $18.14 | $18.14 | $17.79 | $17.95 | $17.95 | 1,487 |
| 2022-10-14 | $17.92 | $18.49 | $17.92 | $18.09 | $18.09 | 7,100 |
| 2022-10-13 | $17.39 | $17.97 | $17.39 | $17.81 | $17.81 | 1,101 |
| 2022-10-12 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 607 |
| 2022-10-11 | $17.77 | $17.77 | $17.65 | $17.65 | $17.65 | 1,668 |
| 2022-10-10 | $18.49 | $18.49 | $17.59 | $17.62 | $17.62 | 8,303 |
| 2022-10-07 | $17.81 | $17.81 | $17.60 | $17.60 | $17.60 | 3,995 |
| 2022-10-06 | $17.77 | $18.34 | $17.77 | $17.87 | $17.87 | 4,188 |
| 2022-10-05 | $17.93 | $18.24 | $17.80 | $17.80 | $17.80 | 7,523 |
| 2022-10-04 | $18.35 | $18.35 | $17.92 | $17.92 | $17.92 | 814 |
| 2022-10-03 | $17.95 | $18.09 | $17.88 | $17.91 | $17.91 | 2,978 |
| 2022-09-30 | $17.84 | $17.87 | $17.84 | $17.87 | $17.87 | 3,753 |
| 2022-09-29 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 626 |
| 2022-09-28 | $18.11 | $18.11 | $17.90 | $17.90 | $17.90 | 1,382 |
| 2022-09-27 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 1,711 |
| 2022-09-26 | $18.20 | $18.27 | $17.90 | $18.17 | $18.17 | 30,683 |
| 2022-09-23 | $18.16 | $18.36 | $18.10 | $18.36 | $18.36 | 1,407 |
| 2022-09-22 | $18.42 | $18.42 | $18.19 | $18.19 | $18.19 | 1,134 |
| 2022-09-21 | $18.32 | $18.82 | $18.32 | $18.82 | $18.82 | 1,750 |
| 2022-09-20 | $18.40 | $18.83 | $18.29 | $18.74 | $18.74 | 29,717 |
| 2022-09-19 | $18.54 | $18.75 | $18.30 | $18.74 | $18.74 | 38,069 |
| 2022-09-16 | $18.52 | $18.60 | $17.93 | $18.49 | $18.49 | 42,715 |
| 2022-09-15 | $18.45 | $18.62 | $18.18 | $18.62 | $18.62 | 19,079 |
| 2022-09-14 | $18.12 | $18.39 | $18.12 | $18.39 | $18.39 | 23,703 |
| 2022-09-13 | $18.11 | $18.21 | $18.08 | $18.08 | $18.08 | 5,182 |
| 2022-09-12 | $18.10 | $18.38 | $18.10 | $18.10 | $18.10 | 6,895 |
| 2022-09-09 | $18.12 | $18.39 | $18.12 | $18.19 | $18.19 | 3,510 |
| 2022-09-08 | $18.08 | $18.38 | $18.08 | $18.19 | $18.19 | 12,553 |
| 2022-09-07 | $18.09 | $18.35 | $18.08 | $18.33 | $18.33 | 13,995 |
| 2022-09-06 | $18.18 | $18.27 | $18.12 | $18.14 | $18.14 | 15,596 |
| 2022-09-02 | $18.09 | $18.32 | $18.08 | $18.08 | $18.08 | 5,667 |
| 2022-09-01 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 637 |
| 2022-08-31 | $18.08 | $18.09 | $18.08 | $18.09 | $18.09 | 2,511 |
| 2022-08-30 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 264 |
| 2022-08-29 | $18.10 | $18.10 | $18.06 | $18.06 | $18.06 | 1,072 |
| 2022-08-26 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 205 |
| 2022-08-25 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 84 |
| 2022-08-24 | $18.21 | $18.28 | $17.97 | $18.28 | $18.28 | 2,499 |
| 2022-08-23 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 197 |
| 2022-08-22 | $18.15 | $18.20 | $18.15 | $18.20 | $18.20 | 816 |
| 2022-08-19 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 865 |
| 2022-08-18 | $18.32 | $18.32 | $18.17 | $18.17 | $18.17 | 736 |
| 2022-08-17 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 514 |
| 2022-08-16 | $18.48 | $18.51 | $18.30 | $18.30 | $18.30 | 1,188 |
| 2022-08-15 | $18.47 | $18.48 | $18.47 | $18.48 | $18.48 | 1,286 |
| 2022-08-12 | $18.34 | $18.50 | $18.34 | $18.49 | $18.49 | 5,452 |
| 2022-08-11 | $18.25 | $18.25 | $18.21 | $18.21 | $18.21 | 833 |
| 2022-08-10 | $18.33 | $18.33 | $18.31 | $18.31 | $18.31 | 426 |
| 2022-08-09 | $18.18 | $18.18 | $18.11 | $18.11 | $18.11 | 2,491 |
| 2022-08-08 | $18.35 | $18.35 | $18.18 | $18.18 | $18.18 | 3,013 |
| 2022-08-05 | $18.01 | $18.20 | $18.01 | $18.11 | $18.11 | 33,261 |
| 2022-08-04 | $18.12 | $18.12 | $17.69 | $17.86 | $17.86 | 13,081 |
| 2022-08-03 | $18.01 | $18.25 | $18.01 | $18.24 | $18.24 | 32,789 |
| 2022-08-02 | $18.10 | $18.12 | $18.10 | $18.12 | $18.12 | 872 |
| 2022-08-01 | $18.34 | $18.34 | $18.00 | $18.30 | $18.30 | 6,365 |
| 2022-07-29 | $17.87 | $18.20 | $17.87 | $17.99 | $17.99 | 15,618 |
| 2022-07-28 | $18.10 | $18.25 | $18.10 | $18.10 | $17.95 | 3,434 |
| 2022-07-27 | $18.00 | $18.15 | $18.00 | $18.05 | $17.90 | 6,089 |
| 2022-07-26 | $17.55 | $18.10 | $17.55 | $18.00 | $17.85 | 5,682 |
| 2022-07-25 | $17.96 | $18.24 | $17.96 | $18.24 | $18.09 | 511 |
| 2022-07-22 | $17.65 | $18.05 | $17.65 | $18.05 | $17.90 | 4,264 |
| 2022-07-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.31 | 1,179 |
| 2022-07-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.31 | 300 |
| 2022-07-19 | $17.41 | $17.45 | $17.40 | $17.45 | $17.31 | 2,047 |
| 2022-07-18 | $17.50 | $17.92 | $17.25 | $17.42 | $17.28 | 5,064 |
| 2022-07-15 | $17.71 | $17.71 | $17.71 | $17.71 | $17.56 | 153 |
| 2022-07-14 | $17.75 | $17.75 | $17.61 | $17.61 | $17.46 | 290 |
| 2022-07-13 | $18.13 | $18.13 | $17.90 | $17.90 | $17.75 | 1,699 |
| 2022-07-12 | $18.06 | $18.08 | $17.81 | $18.08 | $17.93 | 1,586 |
| 2022-07-11 | $17.74 | $18.28 | $17.73 | $18.00 | $17.85 | 6,457 |
| 2022-07-08 | $17.56 | $17.66 | $17.26 | $17.66 | $17.51 | 1,714 |
| 2022-07-07 | $17.60 | $17.60 | $17.11 | $17.30 | $17.16 | 1,875 |
| 2022-07-06 | $17.67 | $17.78 | $17.13 | $17.48 | $17.34 | 2,646 |
| 2022-07-05 | $17.34 | $17.63 | $17.34 | $17.50 | $17.36 | 5,084 |
| 2022-07-01 | $17.32 | $17.55 | $17.32 | $17.55 | $17.40 | 2,485 |
| 2022-06-30 | $17.05 | $17.27 | $17.05 | $17.20 | $17.06 | 1,983 |
| 2022-06-29 | $18.20 | $18.20 | $16.76 | $17.13 | $16.99 | 23,917 |
| 2022-06-28 | $18.19 | $18.19 | $18.11 | $18.11 | $17.96 | 971 |
| 2022-06-27 | $17.65 | $17.99 | $17.65 | $17.94 | $17.79 | 5,092 |
| 2022-06-24 | $17.70 | $18.00 | $17.27 | $17.55 | $17.40 | 6,969 |
| 2022-06-23 | $17.51 | $17.81 | $17.26 | $17.68 | $17.53 | 1,709 |
| 2022-06-22 | $17.97 | $18.00 | $17.97 | $18.00 | $17.85 | 10,448 |
| 2022-06-21 | $17.72 | $17.97 | $17.02 | $17.97 | $17.82 | 9,897 |
| 2022-06-17 | $17.55 | $17.94 | $17.46 | $17.94 | $17.79 | 19,068 |
| 2022-06-16 | $17.39 | $17.54 | $17.10 | $17.54 | $17.39 | 12,492 |
| 2022-06-15 | $17.00 | $17.13 | $16.52 | $17.13 | $16.99 | 6,954 |
| 2022-06-14 | $16.73 | $17.26 | $16.56 | $16.75 | $16.61 | 1,410 |
| 2022-06-13 | $16.96 | $16.96 | $16.80 | $16.80 | $16.66 | 1,146 |
| 2022-06-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.71 | 585 |
| 2022-06-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.66 | 584 |
| 2022-06-08 | $17.14 | $17.14 | $16.80 | $17.12 | $16.98 | 1,790 |
| 2022-06-07 | $17.21 | $17.21 | $16.94 | $16.97 | $16.83 | 2,732 |
| 2022-06-06 | $17.25 | $17.43 | $17.25 | $17.25 | $17.11 | 1,149 |
| 2022-06-03 | $17.08 | $17.08 | $17.08 | $17.08 | $16.94 | 134 |
| 2022-06-02 | $17.15 | $17.16 | $17.08 | $17.08 | $16.94 | 961 |
| 2022-06-01 | $17.16 | $17.16 | $17.16 | $17.16 | $17.02 | 220 |
| 2022-05-31 | $16.98 | $17.01 | $16.91 | $17.00 | $16.86 | 6,230 |
| 2022-05-27 | $16.83 | $16.86 | $16.76 | $16.86 | $16.72 | 1,782 |
| 2022-05-26 | $17.00 | $17.26 | $16.82 | $16.82 | $16.68 | 1,295 |
| 2022-05-25 | $17.01 | $17.19 | $16.97 | $17.19 | $17.05 | 1,563 |
| 2022-05-24 | $17.15 | $17.15 | $17.15 | $17.15 | $17.00 | 215 |
| 2022-05-23 | $17.16 | $17.16 | $17.16 | $17.16 | $17.02 | 329 |
| 2022-05-20 | $17.16 | $17.19 | $17.00 | $17.00 | $16.86 | 825 |
| 2022-05-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 101,472 |
| 2022-05-18 | $17.16 | $17.23 | $17.06 | $17.08 | $16.94 | 861 |
| 2022-05-17 | $17.43 | $17.43 | $17.25 | $17.25 | $17.11 | 1,406 |
| 2022-05-16 | $17.33 | $17.33 | $17.21 | $17.21 | $17.07 | 650 |
| 2022-05-13 | $17.24 | $17.24 | $17.23 | $17.23 | $17.09 | 921 |
| 2022-05-12 | $17.52 | $17.55 | $17.52 | $17.55 | $17.40 | 685 |
| 2022-05-11 | $17.41 | $17.60 | $17.18 | $17.60 | $17.45 | 1,286 |
| 2022-05-10 | $17.57 | $17.57 | $17.39 | $17.57 | $17.42 | 749 |
| 2022-05-09 | $17.25 | $17.75 | $17.19 | $17.49 | $17.34 | 22,758 |
| 2022-05-06 | $17.41 | $17.41 | $17.41 | $17.41 | $17.26 | 816 |
| 2022-05-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.36 | 65 |
| 2022-05-04 | $17.25 | $17.50 | $17.25 | $17.50 | $17.36 | 1,290 |
| 2022-05-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.26 | 224 |
| 2022-05-02 | $17.40 | $17.50 | $17.40 | $17.50 | $17.36 | 894 |
| 2022-04-29 | $17.35 | $17.50 | $17.35 | $17.48 | $17.34 | 1,431 |
| 2022-04-28 | $17.71 | $17.71 | $17.41 | $17.46 | $17.31 | 8,203 |
| 2022-04-27 | $17.76 | $17.76 | $17.76 | $17.76 | $17.61 | 546 |
| 2022-04-26 | $17.73 | $17.73 | $17.50 | $17.50 | $17.36 | 684 |
| 2022-04-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.45 | 484 |
| 2022-04-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.45 | 206 |
| 2022-04-21 | $17.50 | $17.60 | $17.50 | $17.60 | $17.45 | 1,295 |
| 2022-04-20 | $17.73 | $17.73 | $17.52 | $17.52 | $17.38 | 469 |
| 2022-04-19 | $17.73 | $17.73 | $17.73 | $17.73 | $17.58 | 604 |
| 2022-04-18 | $17.88 | $18.16 | $17.80 | $17.80 | $17.65 | 3,440 |
| 2022-04-14 | $17.85 | $18.25 | $17.85 | $18.00 | $17.85 | 5,033 |
| 2022-04-13 | $18.21 | $18.21 | $17.81 | $17.81 | $17.66 | 4,423 |
| 2022-04-12 | $18.10 | $18.13 | $17.90 | $18.00 | $17.85 | 2,892 |
| 2022-04-11 | $18.14 | $18.14 | $18.11 | $18.11 | $17.96 | 696 |
| 2022-04-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.05 | 57 |
| 2022-04-07 | $18.29 | $18.30 | $18.20 | $18.20 | $18.05 | 2,479 |
| 2022-04-06 | $18.31 | $18.40 | $18.30 | $18.32 | $18.17 | 4,537 |
| 2022-04-05 | $18.54 | $18.54 | $18.30 | $18.51 | $18.36 | 4,718 |
| 2022-04-04 | $18.59 | $18.64 | $18.26 | $18.34 | $18.19 | 61,792 |
| 2022-04-01 | $18.40 | $18.59 | $18.00 | $18.30 | $18.15 | 17,301 |
| 2022-03-31 | $18.45 | $18.54 | $18.43 | $18.45 | $18.30 | 31,382 |
| 2022-03-30 | $18.48 | $18.60 | $18.48 | $18.50 | $18.35 | 883 |
| 2022-03-29 | $18.48 | $18.48 | $18.48 | $18.48 | $18.33 | 641 |
| 2022-03-28 | $18.50 | $18.63 | $18.50 | $18.63 | $18.47 | 518 |
| 2022-03-25 | $18.63 | $18.75 | $18.63 | $18.75 | $18.59 | 759 |
| 2022-03-24 | $18.48 | $18.48 | $18.48 | $18.48 | $18.33 | 710 |
| 2022-03-23 | $18.50 | $18.53 | $18.25 | $18.53 | $18.38 | 2,609 |
| 2022-03-22 | $18.35 | $18.63 | $18.32 | $18.47 | $18.32 | 1,991 |
| 2022-03-21 | $18.80 | $19.10 | $18.13 | $18.19 | $18.04 | 14,058 |
| 2022-03-18 | $18.43 | $18.88 | $18.43 | $18.88 | $18.72 | 7,414 |
| 2022-03-17 | $18.39 | $18.56 | $18.26 | $18.45 | $18.30 | 2,453 |
| 2022-03-16 | $18.19 | $18.38 | $18.19 | $18.24 | $18.09 | 4,991 |
| 2022-03-15 | $18.61 | $18.61 | $18.61 | $18.61 | $18.46 | 656 |
| 2022-03-14 | $18.36 | $18.70 | $18.25 | $18.70 | $18.55 | 2,421 |
| 2022-03-11 | $18.78 | $18.93 | $18.54 | $18.73 | $18.58 | 2,560 |
| 2022-03-10 | $18.21 | $18.52 | $18.16 | $18.51 | $18.36 | 1,014 |
| 2022-03-09 | $18.19 | $18.44 | $18.19 | $18.44 | $18.29 | 2,637 |
| 2022-03-08 | $18.09 | $18.15 | $17.93 | $18.15 | $18.00 | 2,849 |
| 2022-03-07 | $18.00 | $18.44 | $18.00 | $18.05 | $17.90 | 29,766 |
| 2022-03-04 | $18.50 | $18.90 | $18.15 | $18.30 | $18.15 | 17,873 |
| 2022-03-03 | $18.55 | $18.89 | $18.51 | $18.89 | $18.73 | 1,076 |
| 2022-03-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.64 | 198 |
| 2022-03-01 | $19.00 | $19.14 | $18.50 | $18.80 | $18.64 | 10,250 |
| 2022-02-28 | $19.14 | $19.14 | $19.00 | $19.00 | $18.84 | 615 |
| 2022-02-25 | $19.10 | $19.15 | $19.10 | $19.14 | $18.98 | 1,726 |
| 2022-02-24 | $19.39 | $19.39 | $19.39 | $19.39 | $19.23 | 675 |
| 2022-02-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.84 | 1,650 |
| 2022-02-22 | $19.01 | $19.20 | $19.00 | $19.00 | $18.84 | 1,678 |
| 2022-02-18 | $19.22 | $19.22 | $19.00 | $19.00 | $18.84 | 1,347 |
| 2022-02-17 | $19.00 | $19.44 | $19.00 | $19.22 | $19.06 | 1,688 |
| 2022-02-16 | $18.87 | $19.10 | $18.60 | $18.60 | $18.45 | 886 |
| 2022-02-15 | $18.89 | $19.16 | $18.89 | $19.10 | $18.94 | 1,743 |
| 2022-02-14 | $19.22 | $19.39 | $18.51 | $18.66 | $18.51 | 1,905 |
| 2022-02-11 | $19.75 | $19.75 | $18.88 | $18.88 | $18.72 | 9,355 |
| 2022-02-10 | $19.00 | $19.64 | $19.00 | $19.49 | $19.33 | 991 |
| 2022-02-09 | $19.34 | $19.62 | $19.34 | $19.62 | $19.46 | 995 |
| 2022-02-08 | $18.35 | $18.35 | $18.25 | $18.35 | $18.20 | 2,760 |
| 2022-02-07 | $18.32 | $18.35 | $18.32 | $18.33 | $18.18 | 1,584 |
| 2022-02-04 | $18.18 | $18.25 | $18.18 | $18.25 | $18.10 | 2,241 |
| 2022-02-03 | $18.20 | $18.20 | $18.00 | $18.10 | $17.95 | 6,597 |
| 2022-02-02 | $18.00 | $18.25 | $18.00 | $18.25 | $18.10 | 3,251 |
| 2022-02-01 | $18.12 | $18.27 | $18.12 | $18.26 | $18.11 | 883 |
| 2022-01-31 | $17.85 | $18.38 | $17.85 | $18.22 | $18.07 | 936 |
| 2022-01-28 | $17.78 | $18.08 | $17.78 | $17.85 | $17.70 | 2,689 |
| 2022-01-27 | $17.90 | $18.00 | $17.79 | $17.97 | $17.67 | 1,799 |
| 2022-01-26 | $18.01 | $18.40 | $17.80 | $18.05 | $17.75 | 4,499 |
| 2022-01-25 | $17.75 | $18.00 | $17.75 | $18.00 | $17.70 | 10,722 |
| 2022-01-24 | $17.75 | $17.98 | $17.75 | $17.97 | $17.67 | 19,970 |
| 2022-01-21 | $17.55 | $17.55 | $17.51 | $17.51 | $17.22 | 1,082 |
| 2022-01-20 | $17.68 | $17.77 | $17.51 | $17.60 | $17.31 | 4,452 |
| 2022-01-19 | $17.80 | $17.95 | $17.65 | $17.95 | $17.65 | 1,256 |
| 2022-01-18 | $17.98 | $17.98 | $17.97 | $17.97 | $17.67 | 678 |
| 2022-01-14 | $17.90 | $18.00 | $17.75 | $18.00 | $17.70 | 3,064 |
| 2022-01-13 | $17.85 | $17.89 | $17.85 | $17.89 | $17.59 | 3,956 |
| 2022-01-12 | $17.64 | $17.93 | $17.50 | $17.93 | $17.63 | 12,966 |
| 2022-01-11 | $17.75 | $17.80 | $17.50 | $17.56 | $17.27 | 10,205 |
| 2022-01-10 | $17.72 | $17.85 | $17.50 | $17.52 | $17.23 | 8,010 |
| 2022-01-07 | $17.82 | $17.99 | $17.65 | $17.68 | $17.39 | 6,148 |
| 2022-01-06 | $17.67 | $17.98 | $17.50 | $17.77 | $17.48 | 17,730 |
| 2022-01-05 | $17.73 | $17.73 | $17.36 | $17.41 | $17.12 | 9,007 |
| 2022-01-04 | $17.52 | $17.75 | $17.50 | $17.75 | $17.46 | 3,048 |
| 2022-01-03 | $17.52 | $17.53 | $17.25 | $17.25 | $16.96 | 1,058 |
| 2021-12-31 | $17.25 | $17.47 | $17.25 | $17.40 | $17.11 | 2,024 |
| 2021-12-30 | $17.31 | $17.31 | $17.25 | $17.25 | $16.97 | 1,317 |
| 2021-12-29 | $17.53 | $17.53 | $17.53 | $17.53 | $17.24 | 763 |
| 2021-12-28 | $17.40 | $17.40 | $17.40 | $17.40 | $17.11 | 1,206 |
| 2021-12-27 | $17.27 | $17.40 | $17.27 | $17.30 | $17.01 | 1,004 |
| 2021-12-23 | $17.22 | $17.63 | $17.22 | $17.27 | $16.98 | 1,093 |
| 2021-12-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.21 | 161 |
| 2021-12-21 | $17.49 | $17.50 | $17.34 | $17.50 | $17.21 | 1,927 |
| 2021-12-20 | $17.27 | $17.34 | $17.16 | $17.34 | $17.05 | 3,331 |
| 2021-12-17 | $17.20 | $17.35 | $17.20 | $17.35 | $17.06 | 3,191 |
| 2021-12-16 | $17.23 | $17.35 | $17.23 | $17.35 | $17.06 | 986 |
| 2021-12-15 | $17.20 | $17.39 | $17.20 | $17.38 | $17.09 | 25,264 |
| 2021-12-14 | $17.23 | $17.41 | $17.20 | $17.26 | $16.97 | 16,252 |
| 2021-12-13 | $17.80 | $17.80 | $17.21 | $17.21 | $16.93 | 5,461 |
| 2021-12-10 | $17.45 | $17.80 | $17.33 | $17.64 | $17.35 | 3,428 |
| 2021-12-09 | $17.41 | $17.84 | $17.41 | $17.48 | $17.19 | 6,987 |
| 2021-12-08 | $17.85 | $17.85 | $17.61 | $17.61 | $17.32 | 3,805 |
| 2021-12-07 | $17.73 | $18.30 | $17.57 | $17.61 | $17.32 | 8,085 |
| 2021-12-06 | $17.90 | $17.97 | $17.43 | $17.55 | $17.26 | 4,210 |
| 2021-12-03 | $17.30 | $17.35 | $17.30 | $17.30 | $17.01 | 30,829 |
| 2021-12-02 | $17.32 | $17.49 | $17.32 | $17.48 | $17.19 | 2,492 |
| 2021-12-01 | $17.22 | $17.55 | $17.21 | $17.21 | $16.93 | 3,756 |
| 2021-11-30 | $17.20 | $17.49 | $17.20 | $17.49 | $17.20 | 15,114 |
| 2021-11-29 | $17.72 | $17.72 | $17.22 | $17.22 | $16.94 | 18,880 |
| 2021-11-26 | $17.32 | $17.32 | $17.32 | $17.32 | $17.03 | 648 |
| 2021-11-24 | $17.55 | $17.70 | $17.50 | $17.70 | $17.41 | 7,337 |
| 2021-11-23 | $17.25 | $17.55 | $17.25 | $17.31 | $17.02 | 3,868 |
| 2021-11-22 | $17.46 | $17.46 | $17.46 | $17.46 | $17.17 | 280 |
| 2021-11-19 | $18.11 | $18.11 | $17.41 | $17.46 | $17.17 | 1,883 |
| 2021-11-18 | $17.98 | $18.10 | $17.77 | $17.77 | $17.48 | 3,598 |
| 2021-11-17 | $18.11 | $18.12 | $17.92 | $18.10 | $17.80 | 5,185 |
| 2021-11-16 | $18.11 | $18.12 | $18.11 | $18.12 | $17.82 | 2,586 |
| 2021-11-15 | $18.14 | $18.14 | $18.14 | $18.14 | $17.84 | 1,799 |
| 2021-11-12 | $18.10 | $18.30 | $17.96 | $18.10 | $17.80 | 3,475 |
| 2021-11-11 | $18.03 | $18.31 | $17.87 | $18.30 | $18.00 | 4,005 |
| 2021-11-10 | $18.08 | $18.35 | $17.81 | $17.94 | $17.64 | 8,715 |
| 2021-11-09 | $18.22 | $18.29 | $17.97 | $18.00 | $17.70 | 4,215 |
| 2021-11-08 | $17.90 | $18.15 | $17.90 | $18.15 | $17.85 | 1,705 |
| 2021-11-05 | $17.77 | $17.77 | $17.77 | $17.77 | $17.48 | 9,889 |
| 2021-11-04 | $17.59 | $18.00 | $17.40 | $17.99 | $17.69 | 8,392 |
| 2021-11-03 | $17.50 | $17.81 | $17.50 | $17.81 | $17.52 | 6,620 |
| 2021-11-02 | $17.16 | $17.74 | $17.16 | $17.74 | $17.45 | 1,605 |
| 2021-11-01 | $17.16 | $17.68 | $17.10 | $17.16 | $16.88 | 15,385 |
| 2021-10-29 | $17.49 | $17.60 | $17.25 | $17.25 | $16.96 | 13,480 |
| 2021-10-28 | $17.50 | $17.69 | $17.36 | $17.36 | $17.07 | 11,458 |
| 2021-10-27 | $17.60 | $17.60 | $17.50 | $17.53 | $17.24 | 5,926 |
| 2021-10-26 | $17.65 | $17.70 | $17.65 | $17.69 | $17.40 | 6,303 |
| 2021-10-25 | $17.65 | $17.69 | $17.65 | $17.65 | $17.36 | 8,423 |
| 2021-10-22 | $17.92 | $17.92 | $17.50 | $17.50 | $17.21 | 8,403 |
| 2021-10-21 | $17.45 | $17.54 | $17.45 | $17.53 | $17.24 | 2,027 |
| 2021-10-20 | $18.00 | $18.20 | $17.45 | $17.46 | $17.17 | 23,729 |
| 2021-10-19 | $18.01 | $18.01 | $18.01 | $18.01 | $17.71 | 623 |
| 2021-10-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.51 | 575 |
| 2021-10-15 | $17.90 | $18.02 | $17.90 | $18.02 | $17.72 | 2,010 |
| 2021-10-14 | $17.70 | $17.70 | $17.70 | $17.70 | $17.41 | 316 |
| 2021-10-13 | $18.07 | $18.07 | $17.70 | $17.70 | $17.41 | 548 |
| 2021-10-12 | $18.20 | $18.20 | $18.18 | $18.18 | $17.88 | 353 |
| 2021-10-11 | $17.80 | $17.87 | $17.60 | $17.85 | $17.55 | 9,807 |
| 2021-10-08 | $17.73 | $17.74 | $17.70 | $17.70 | $17.41 | 5,150 |
| 2021-10-07 | $17.83 | $17.95 | $17.62 | $17.87 | $17.57 | 3,428 |
| 2021-10-06 | $17.98 | $17.98 | $17.98 | $17.98 | $17.68 | 232 |
| 2021-10-05 | $17.65 | $17.98 | $17.65 | $17.98 | $17.68 | 7,011 |
| 2021-10-04 | $17.65 | $17.65 | $17.50 | $17.50 | $17.21 | 3,154 |
| 2021-10-01 | $17.55 | $17.55 | $17.50 | $17.50 | $17.21 | 2,673 |
| 2021-09-30 | $17.54 | $17.54 | $17.54 | $17.54 | $17.25 | 704 |
| 2021-09-29 | $17.52 | $17.54 | $17.52 | $17.54 | $17.25 | 796 |
| 2021-09-28 | $17.98 | $17.98 | $17.59 | $17.59 | $17.30 | 808 |
| 2021-09-27 | $18.38 | $18.38 | $17.97 | $17.97 | $17.68 | 591 |
| 2021-09-24 | $17.71 | $17.71 | $17.71 | $17.71 | $17.42 | 39 |
| 2021-09-23 | $17.84 | $17.89 | $17.60 | $17.71 | $17.42 | 6,520 |
| 2021-09-22 | $17.99 | $17.99 | $17.99 | $17.99 | $17.69 | 1,012 |
| 2021-09-21 | $18.30 | $18.30 | $17.77 | $18.00 | $17.70 | 3,770 |
| 2021-09-20 | $17.62 | $18.34 | $17.53 | $17.68 | $17.39 | 12,124 |
| 2021-09-17 | $17.52 | $18.63 | $17.29 | $18.19 | $17.89 | 8,637 |
| 2021-09-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.21 | 1,274 |
| 2021-09-15 | $17.50 | $17.73 | $17.50 | $17.60 | $17.31 | 3,420 |
| 2021-09-14 | $17.55 | $17.77 | $17.50 | $17.50 | $17.21 | 3,179 |
| 2021-09-13 | $17.12 | $17.75 | $17.12 | $17.51 | $17.22 | 2,919 |
| 2021-09-10 | $17.70 | $17.87 | $17.18 | $17.50 | $17.21 | 2,629 |
| 2021-09-09 | $17.47 | $17.88 | $17.41 | $17.50 | $17.21 | 19,066 |
| 2021-09-08 | $17.71 | $17.89 | $17.41 | $17.50 | $17.21 | 3,507 |
| 2021-09-07 | $17.53 | $18.04 | $17.37 | $18.03 | $17.73 | 2,129 |
| 2021-09-03 | $17.67 | $17.67 | $17.67 | $17.67 | $17.38 | 461 |
| 2021-09-02 | $17.62 | $17.89 | $17.62 | $17.85 | $17.55 | 4,262 |
| 2021-09-01 | $17.51 | $17.70 | $17.46 | $17.46 | $17.17 | 2,566 |
| 2021-08-31 | $17.50 | $17.70 | $17.45 | $17.45 | $17.16 | 3,333 |
| 2021-08-30 | $17.89 | $17.96 | $17.58 | $17.60 | $17.31 | 9,874 |
| 2021-08-27 | $17.68 | $17.88 | $17.54 | $17.70 | $17.41 | 4,021 |
| 2021-08-26 | $17.50 | $17.61 | $17.50 | $17.58 | $17.29 | 9,354 |
| 2021-08-25 | $17.71 | $17.79 | $17.63 | $17.68 | $17.39 | 2,249 |
| 2021-08-24 | $18.07 | $18.07 | $17.61 | $17.80 | $17.51 | 7,675 |
| 2021-08-23 | $18.07 | $18.07 | $17.80 | $17.90 | $17.60 | 13,555 |
| 2021-08-20 | $17.97 | $18.46 | $17.97 | $18.46 | $18.15 | 1,243 |
| 2021-08-19 | $18.28 | $18.55 | $17.69 | $17.90 | $17.60 | 7,042 |
| 2021-08-18 | $18.17 | $18.57 | $18.17 | $18.38 | $18.08 | 1,127 |
| 2021-08-17 | $18.40 | $18.54 | $17.73 | $18.14 | $17.84 | 2,567 |
| 2021-08-16 | $17.96 | $18.99 | $17.78 | $18.70 | $18.39 | 28,421 |
| 2021-08-13 | $17.70 | $18.63 | $17.70 | $18.11 | $17.81 | 17,201 |
| 2021-08-12 | $17.84 | $18.15 | $17.57 | $18.01 | $17.71 | 19,928 |
| 2021-08-11 | $17.82 | $17.88 | $17.61 | $17.88 | $17.58 | 3,368 |
| 2021-08-10 | $17.87 | $17.92 | $17.87 | $17.87 | $17.57 | 1,677 |
| 2021-08-09 | $17.65 | $17.94 | $17.60 | $17.94 | $17.64 | 2,791 |
| 2021-08-06 | $17.82 | $17.82 | $17.59 | $17.59 | $17.30 | 1,551 |
| 2021-08-05 | $17.56 | $17.96 | $17.41 | $17.91 | $17.61 | 9,460 |
| 2021-08-04 | $17.63 | $17.94 | $17.31 | $17.45 | $17.16 | 34,355 |
| 2021-08-03 | $17.68 | $17.74 | $17.43 | $17.57 | $17.27 | 10,053 |
| 2021-08-02 | $17.68 | $17.91 | $17.37 | $17.60 | $17.31 | 9,584 |
| 2021-07-30 | $17.35 | $17.71 | $17.35 | $17.48 | $17.19 | 2,194 |
| 2021-07-29 | $17.83 | $17.83 | $17.37 | $17.52 | $17.09 | 18,272 |
| 2021-07-28 | $17.34 | $17.71 | $17.34 | $17.67 | $17.23 | 5,535 |
| 2021-07-27 | $17.47 | $17.77 | $17.21 | $17.28 | $16.85 | 6,268 |
| 2021-07-26 | $17.27 | $17.56 | $17.17 | $17.39 | $16.96 | 15,315 |
| 2021-07-23 | $17.55 | $17.79 | $17.25 | $17.25 | $16.83 | 2,114 |
| 2021-07-22 | $17.45 | $17.70 | $17.30 | $17.35 | $16.92 | 11,761 |
| 2021-07-21 | $17.41 | $17.94 | $17.20 | $17.28 | $16.85 | 2,516 |
| 2021-07-20 | $17.25 | $17.98 | $17.11 | $17.30 | $16.87 | 23,400 |
| 2021-07-19 | $17.11 | $17.75 | $17.11 | $17.19 | $16.77 | 10,171 |
| 2021-07-16 | $17.12 | $17.21 | $17.08 | $17.13 | $16.71 | 51,470 |
| 2021-07-15 | $16.77 | $17.19 | $16.77 | $17.19 | $16.77 | 3,255 |
| 2021-07-14 | $17.06 | $17.21 | $16.91 | $17.06 | $16.64 | 9,808 |
| 2021-07-13 | $16.86 | $17.16 | $16.86 | $17.06 | $16.64 | 6,726 |
| 2021-07-12 | $17.15 | $17.42 | $17.11 | $17.11 | $16.69 | 1,181 |
| 2021-07-09 | $17.07 | $17.32 | $17.07 | $17.31 | $16.88 | 4,601 |
| 2021-07-08 | $17.22 | $17.23 | $16.94 | $16.94 | $16.52 | 15,037 |
| 2021-07-07 | $17.47 | $17.62 | $17.23 | $17.30 | $16.87 | 21,237 |
| 2021-07-06 | $18.09 | $18.28 | $17.49 | $17.51 | $17.08 | 36,975 |
| 2021-07-02 | $18.20 | $18.20 | $18.09 | $18.09 | $17.64 | 3,671 |
| 2021-07-01 | $18.21 | $18.28 | $18.04 | $18.24 | $17.79 | 13,243 |
| 2021-06-30 | $18.05 | $18.25 | $18.00 | $18.17 | $17.72 | 21,528 |
| 2021-06-29 | $18.20 | $18.25 | $18.05 | $18.05 | $17.61 | 7,449 |
| 2021-06-28 | $18.15 | $18.24 | $18.06 | $18.11 | $17.66 | 17,638 |
| 2021-06-25 | $18.09 | $18.38 | $18.05 | $18.14 | $17.69 | 898,503 |
| 2021-06-24 | $18.06 | $18.28 | $18.00 | $18.27 | $17.82 | 61,246 |
| 2021-06-23 | $18.00 | $18.34 | $18.00 | $18.04 | $17.60 | 44,435 |
| 2021-06-22 | $18.14 | $18.25 | $18.00 | $18.01 | $17.57 | 39,451 |
| 2021-06-21 | $18.14 | $19.00 | $18.00 | $18.00 | $17.56 | 43,451 |
| 2021-06-18 | $18.11 | $18.12 | $18.00 | $18.00 | $17.56 | 59,258 |
| 2021-06-17 | $18.20 | $18.57 | $18.11 | $18.11 | $17.66 | 25,892 |
| 2021-06-16 | $18.21 | $18.58 | $18.06 | $18.42 | $17.97 | 30,370 |
| 2021-06-15 | $18.31 | $18.40 | $18.06 | $18.32 | $17.87 | 22,141 |
| 2021-06-14 | $18.51 | $18.92 | $18.07 | $18.23 | $17.78 | 27,585 |
| 2021-06-11 | $19.24 | $19.24 | $18.36 | $18.62 | $18.16 | 13,242 |
| 2021-06-10 | $19.21 | $19.23 | $18.39 | $18.52 | $18.06 | 19,370 |
| 2021-06-09 | $18.66 | $18.90 | $18.35 | $18.65 | $18.19 | 15,614 |
| 2021-06-08 | $18.61 | $19.28 | $18.21 | $18.49 | $18.03 | 12,698 |
| 2021-06-07 | $19.03 | $19.32 | $18.71 | $18.89 | $18.42 | 14,787 |
| 2021-06-04 | $19.15 | $19.32 | $18.79 | $18.80 | $18.34 | 12,004 |
| 2021-06-03 | $19.57 | $19.61 | $18.76 | $19.38 | $18.90 | 9,856 |
| 2021-06-02 | $19.26 | $19.50 | $19.02 | $19.46 | $18.98 | 8,003 |
| 2021-06-01 | $19.24 | $19.72 | $19.16 | $19.30 | $18.82 | 18,180 |
| 2021-05-28 | $18.85 | $19.16 | $18.74 | $18.90 | $18.43 | 17,966 |
| 2021-05-27 | $18.40 | $18.99 | $18.40 | $18.81 | $18.35 | 10,161 |
| 2021-05-26 | $18.62 | $18.90 | $18.31 | $18.43 | $17.98 | 28,235 |
| 2021-05-25 | $17.99 | $18.85 | $17.99 | $18.38 | $17.93 | 674,213 |
| 2021-05-24 | $17.90 | $18.32 | $17.90 | $18.05 | $17.61 | 31,182 |
| 2021-05-21 | $17.85 | $18.12 | $17.77 | $17.90 | $17.46 | 25,627 |
| 2021-05-20 | $17.51 | $17.73 | $17.50 | $17.69 | $17.25 | 15,602 |
| 2021-05-19 | $17.40 | $17.75 | $17.40 | $17.45 | $17.02 | 15,776 |
| 2021-05-18 | $17.79 | $17.97 | $17.56 | $17.56 | $17.13 | 12,791 |
| 2021-05-17 | $17.87 | $17.93 | $17.40 | $17.73 | $17.29 | 14,317 |
| 2021-05-14 | $17.20 | $17.78 | $17.20 | $17.70 | $17.26 | 9,095 |
| 2021-05-13 | $17.23 | $17.35 | $17.16 | $17.31 | $16.88 | 8,464 |
| 2021-05-12 | $17.02 | $17.57 | $17.02 | $17.11 | $16.69 | 20,521 |
| 2021-05-11 | $17.01 | $17.75 | $17.00 | $17.15 | $16.73 | 10,976 |
| 2021-05-10 | $18.48 | $18.48 | $17.20 | $17.23 | $16.81 | 31,313 |
| 2021-05-07 | $17.68 | $17.84 | $17.67 | $17.70 | $17.26 | 31,302 |
| 2021-05-06 | $17.35 | $18.34 | $17.35 | $17.69 | $17.25 | 17,877 |
| 2021-05-05 | $17.90 | $18.23 | $17.20 | $17.30 | $16.87 | 34,431 |
| 2021-05-04 | $18.05 | $19.32 | $17.60 | $17.83 | $17.39 | 18,217 |
| 2021-05-03 | $17.80 | $18.34 | $17.73 | $18.06 | $17.62 | 9,847 |
| 2021-04-30 | $17.66 | $17.87 | $17.52 | $17.74 | $17.30 | 20,306 |
| 2021-04-29 | $17.73 | $18.00 | $17.32 | $17.89 | $17.45 | 21,584 |
| 2021-04-28 | $17.78 | $17.93 | $17.68 | $17.83 | $17.39 | 23,792 |
| 2021-04-27 | $18.00 | $18.00 | $17.55 | $17.68 | $17.24 | 20,902 |
| 2021-04-26 | $18.62 | $18.62 | $17.41 | $17.41 | $16.98 | 30,904 |
| 2021-04-23 | $16.95 | $17.78 | $16.95 | $17.55 | $17.12 | 20,669 |
| 2021-04-22 | $16.93 | $17.41 | $16.93 | $17.02 | $16.60 | 23,002 |
| 2021-04-21 | $16.96 | $17.42 | $16.92 | $17.19 | $16.77 | 10,944 |
| 2021-04-20 | $16.79 | $16.95 | $16.79 | $16.91 | $16.49 | 13,962 |
| 2021-04-19 | $16.80 | $17.36 | $16.80 | $17.29 | $16.86 | 11,047 |
| 2021-04-16 | $16.79 | $16.94 | $16.59 | $16.74 | $16.33 | 6,938 |
| 2021-04-15 | $16.50 | $17.35 | $16.05 | $16.57 | $16.16 | 22,043 |
| 2021-04-14 | $17.58 | $17.58 | $16.38 | $16.49 | $16.08 | 11,365 |
| 2021-04-13 | $16.37 | $16.74 | $16.17 | $16.43 | $16.03 | 14,223 |
| 2021-04-12 | $16.57 | $17.03 | $16.27 | $16.37 | $15.97 | 21,290 |
| 2021-04-09 | $16.87 | $17.01 | $16.64 | $16.76 | $16.35 | 12,876 |
| 2021-04-08 | $16.83 | $17.40 | $16.75 | $16.93 | $16.51 | 14,076 |
| 2021-04-07 | $17.24 | $17.24 | $16.61 | $16.82 | $16.41 | 24,494 |
| 2021-04-06 | $17.24 | $18.00 | $17.14 | $17.40 | $16.97 | 14,796 |
| 2021-04-05 | $17.26 | $17.93 | $16.70 | $17.27 | $16.84 | 25,485 |
| 2021-04-01 | $17.28 | $17.41 | $16.81 | $17.20 | $16.78 | 7,831 |
| 2021-03-31 | $17.88 | $18.14 | $17.07 | $17.15 | $16.73 | 17,288 |
| 2021-03-30 | $17.40 | $17.52 | $17.15 | $17.46 | $17.03 | 6,008 |
| 2021-03-29 | $17.98 | $17.98 | $17.11 | $17.40 | $16.97 | 17,864 |
| 2021-03-26 | $17.89 | $18.03 | $17.80 | $18.03 | $17.59 | 3,945 |
| 2021-03-25 | $17.51 | $17.89 | $16.91 | $17.50 | $17.07 | 9,442 |
| 2021-03-24 | $17.80 | $17.94 | $17.28 | $17.28 | $16.85 | 17,068 |
| 2021-03-23 | $17.69 | $18.26 | $17.35 | $17.44 | $17.01 | 32,228 |
| 2021-03-22 | $18.42 | $18.42 | $17.36 | $18.00 | $17.56 | 24,441 |
| 2021-03-19 | $18.72 | $18.95 | $17.59 | $18.73 | $18.27 | 110,477 |
| 2021-03-18 | $18.87 | $19.20 | $18.04 | $18.78 | $18.32 | 6,125 |
| 2021-03-17 | $17.70 | $19.01 | $17.70 | $18.60 | $18.14 | 17,545 |
| 2021-03-16 | $20.13 | $20.13 | $18.72 | $19.09 | $18.62 | 13,499 |
| 2021-03-15 | $19.63 | $20.55 | $18.66 | $20.25 | $19.75 | 31,905 |
| 2021-03-12 | $19.99 | $19.99 | $19.26 | $19.77 | $19.28 | 7,192 |
| 2021-03-11 | $19.91 | $20.34 | $19.42 | $20.00 | $19.51 | 9,424 |
| 2021-03-10 | $19.38 | $20.00 | $19.37 | $19.79 | $19.30 | 12,908 |
| 2021-03-09 | $18.87 | $20.27 | $18.87 | $19.40 | $18.92 | 20,915 |
| 2021-03-08 | $19.20 | $19.20 | $18.65 | $19.18 | $18.71 | 13,070 |
| 2021-03-05 | $17.85 | $19.36 | $17.09 | $19.20 | $18.73 | 30,631 |
| 2021-03-04 | $17.48 | $18.02 | $17.48 | $17.96 | $17.52 | 17,621 |
| 2021-03-03 | $16.96 | $17.54 | $16.83 | $17.14 | $16.72 | 12,639 |
| 2021-03-02 | $16.55 | $17.37 | $16.52 | $16.79 | $16.38 | 41,176 |
| 2021-03-01 | $16.45 | $17.43 | $16.45 | $17.13 | $16.71 | 10,889 |
| 2021-02-26 | $16.64 | $17.57 | $16.00 | $16.16 | $15.76 | 5,784 |
| 2021-02-25 | $16.51 | $17.59 | $16.36 | $16.45 | $16.04 | 26,577 |
| 2021-02-24 | $16.52 | $17.11 | $16.52 | $17.06 | $16.64 | 8,402 |
| 2021-02-23 | $15.96 | $16.59 | $15.79 | $16.59 | $16.18 | 12,288 |
| 2021-02-22 | $15.59 | $15.95 | $15.55 | $15.75 | $15.36 | 7,099 |
| 2021-02-19 | $15.52 | $15.98 | $15.44 | $15.77 | $15.38 | 14,596 |
| 2021-02-18 | $15.78 | $15.86 | $15.40 | $15.56 | $15.18 | 11,231 |
| 2021-02-17 | $16.00 | $16.06 | $15.64 | $15.72 | $15.33 | 12,338 |
| 2021-02-16 | $16.67 | $16.67 | $15.75 | $16.00 | $15.61 | 31,767 |
| 2021-02-12 | $15.85 | $16.10 | $15.70 | $15.97 | $15.58 | 15,533 |
| 2021-02-11 | $15.68 | $16.02 | $15.68 | $16.02 | $15.63 | 11,807 |
| 2021-02-10 | $15.63 | $15.90 | $15.49 | $15.51 | $15.13 | 7,119 |
| 2021-02-09 | $15.92 | $15.92 | $15.44 | $15.75 | $15.36 | 10,416 |
| 2021-02-08 | $16.21 | $16.37 | $15.82 | $16.00 | $15.61 | 15,353 |
| 2021-02-05 | $16.15 | $16.15 | $16.03 | $16.15 | $15.75 | 6,502 |
| 2021-02-04 | $16.54 | $16.54 | $16.16 | $16.46 | $16.05 | 3,957 |
| 2021-02-03 | $15.87 | $16.50 | $15.87 | $16.10 | $15.70 | 6,130 |
| 2021-02-02 | $15.94 | $15.98 | $15.83 | $15.98 | $15.59 | 3,133 |
| 2021-02-01 | $15.52 | $16.00 | $15.27 | $15.41 | $15.03 | 7,789 |
| 2021-01-29 | $15.90 | $15.90 | $15.30 | $15.55 | $15.17 | 12,693 |
| 2021-01-28 | $15.68 | $15.99 | $15.57 | $15.98 | $15.44 | 5,405 |
| 2021-01-27 | $15.50 | $15.85 | $15.40 | $15.42 | $14.90 | 29,338 |
| 2021-01-26 | $15.71 | $15.97 | $15.48 | $15.54 | $15.02 | 5,849 |
| 2021-01-25 | $15.75 | $15.85 | $15.37 | $15.71 | $15.18 | 10,463 |
| 2021-01-22 | $15.18 | $16.15 | $15.18 | $16.15 | $15.61 | 14,079 |
| 2021-01-21 | $15.87 | $16.00 | $15.14 | $15.28 | $14.77 | 4,844 |
| 2021-01-20 | $15.86 | $15.90 | $15.20 | $15.67 | $15.14 | 11,042 |
| 2021-01-19 | $16.03 | $16.03 | $15.77 | $15.85 | $15.32 | 6,873 |
| 2021-01-15 | $15.94 | $16.10 | $15.94 | $15.99 | $15.45 | 8,451 |
| 2021-01-14 | $16.20 | $16.20 | $16.04 | $16.20 | $15.66 | 5,683 |
| 2021-01-13 | $16.27 | $16.27 | $16.14 | $16.16 | $15.62 | 7,469 |
| 2021-01-12 | $16.40 | $16.40 | $16.38 | $16.39 | $15.84 | 4,724 |
| 2021-01-11 | $16.07 | $16.42 | $16.07 | $16.42 | $15.87 | 10,406 |
| 2021-01-08 | $16.80 | $16.85 | $16.24 | $16.57 | $16.01 | 12,651 |
| 2021-01-07 | $16.41 | $17.94 | $16.36 | $16.73 | $16.17 | 14,434 |
| 2021-01-06 | $15.72 | $16.78 | $15.64 | $16.38 | $15.83 | 15,784 |
| 2021-01-05 | $16.45 | $16.45 | $15.41 | $15.42 | $14.90 | 21,238 |
| 2021-01-04 | $16.75 | $16.75 | $16.24 | $16.30 | $15.75 | 13,605 |
| 2020-12-31 | $16.90 | $16.93 | $16.61 | $16.62 | $16.06 | 6,151 |
| 2020-12-30 | $17.15 | $17.44 | $17.09 | $17.21 | $16.63 | 6,090 |
| 2020-12-29 | $17.20 | $17.20 | $16.83 | $17.16 | $16.58 | 7,787 |
| 2020-12-28 | $17.48 | $17.48 | $16.64 | $16.98 | $16.41 | 4,529 |
| 2020-12-24 | $17.53 | $17.60 | $17.43 | $17.43 | $16.84 | 1,625 |
| 2020-12-23 | $17.80 | $17.85 | $17.56 | $17.75 | $17.15 | 2,227 |
| 2020-12-22 | $17.87 | $17.87 | $17.46 | $17.84 | $17.24 | 2,231 |
| 2020-12-21 | $17.35 | $17.66 | $17.24 | $17.64 | $17.05 | 5,062 |
| 2020-12-18 | $18.09 | $18.09 | $17.45 | $17.45 | $16.86 | 36,826 |
| 2020-12-17 | $17.79 | $17.99 | $16.88 | $17.92 | $17.32 | 4,944 |
| 2020-12-16 | $17.52 | $17.87 | $17.52 | $17.53 | $16.94 | 4,992 |
| 2020-12-15 | $17.42 | $17.82 | $17.37 | $17.37 | $16.79 | 5,168 |
| 2020-12-14 | $17.31 | $17.52 | $17.01 | $17.03 | $16.46 | 7,909 |
| 2020-12-11 | $17.86 | $18.16 | $17.51 | $17.63 | $17.04 | 4,375 |
| 2020-12-10 | $17.89 | $18.30 | $17.62 | $18.01 | $17.40 | 5,802 |
| 2020-12-09 | $18.31 | $18.31 | $17.61 | $17.61 | $17.02 | 10,982 |
| 2020-12-08 | $18.30 | $18.30 | $17.92 | $18.11 | $17.50 | 13,200 |
| 2020-12-07 | $17.82 | $18.35 | $17.72 | $18.25 | $17.64 | 9,333 |
| 2020-12-04 | $17.23 | $18.15 | $17.23 | $18.02 | $17.41 | 4,536 |
| 2020-12-03 | $17.23 | $17.74 | $17.20 | $17.20 | $16.62 | 1,699 |
| 2020-12-02 | $17.64 | $17.98 | $17.43 | $17.43 | $16.84 | 3,866 |
| 2020-12-01 | $17.97 | $18.27 | $17.90 | $18.20 | $17.59 | 9,595 |
| 2020-11-30 | $17.75 | $18.05 | $17.72 | $17.92 | $17.32 | 5,401 |
| 2020-11-27 | $17.83 | $18.05 | $17.83 | $18.01 | $17.40 | 2,836 |
| 2020-11-25 | $18.37 | $18.37 | $17.51 | $18.06 | $17.45 | 5,873 |
| 2020-11-24 | $18.18 | $18.59 | $18.03 | $18.47 | $17.85 | 21,138 |
| 2020-11-23 | $17.71 | $18.59 | $17.62 | $18.36 | $17.74 | 17,376 |
| 2020-11-20 | $17.33 | $17.50 | $17.10 | $17.21 | $16.63 | 6,816 |
| 2020-11-19 | $17.69 | $17.69 | $17.69 | $17.69 | $17.09 | 1,754 |
| 2020-11-18 | $18.20 | $18.20 | $17.31 | $17.37 | $16.79 | 4,884 |
| 2020-11-17 | $18.19 | $18.49 | $17.70 | $17.83 | $17.23 | 8,491 |
| 2020-11-16 | $18.60 | $18.60 | $18.23 | $18.47 | $17.85 | 8,957 |
| 2020-11-13 | $18.00 | $18.52 | $17.90 | $18.40 | $17.78 | 4,589 |
| 2020-11-12 | $18.29 | $18.33 | $17.68 | $17.69 | $17.09 | 5,419 |
| 2020-11-11 | $18.20 | $18.20 | $17.79 | $18.08 | $17.47 | 6,906 |
| 2020-11-10 | $18.24 | $18.68 | $17.52 | $18.51 | $17.89 | 17,710 |
| 2020-11-09 | $17.27 | $19.25 | $17.27 | $18.12 | $17.51 | 29,204 |
| 2020-11-06 | $16.55 | $17.13 | $16.40 | $16.40 | $15.85 | 2,632 |
| 2020-11-05 | $17.41 | $17.41 | $17.00 | $17.00 | $16.43 | 3,306 |
| 2020-11-04 | $15.84 | $17.77 | $15.84 | $17.44 | $16.85 | 9,471 |
| 2020-11-03 | $14.47 | $16.50 | $14.45 | $16.50 | $15.95 | 16,626 |
| 2020-11-02 | $14.14 | $15.27 | $13.98 | $15.22 | $14.71 | 7,299 |
| 2020-10-30 | $13.91 | $14.10 | $13.76 | $13.87 | $13.40 | 4,816 |
| 2020-10-29 | $13.60 | $14.06 | $13.03 | $14.06 | $13.59 | 5,762 |
| 2020-10-28 | $13.84 | $14.14 | $13.60 | $13.61 | $13.15 | 6,444 |
| 2020-10-27 | $14.72 | $14.72 | $13.94 | $13.94 | $13.47 | 4,117 |
| 2020-10-26 | $14.52 | $14.90 | $13.97 | $14.71 | $14.22 | 6,580 |
| 2020-10-23 | $15.02 | $15.13 | $14.10 | $14.49 | $14.00 | 4,121 |
| 2020-10-22 | $16.00 | $16.00 | $14.37 | $14.91 | $14.41 | 6,803 |
| 2020-10-21 | $15.00 | $16.08 | $15.00 | $15.19 | $14.67 | 6,454 |
| 2020-10-20 | $14.66 | $15.12 | $14.66 | $15.12 | $14.61 | 1,667 |
| 2020-10-19 | $13.85 | $14.62 | $13.85 | $14.19 | $13.71 | 1,938 |
| 2020-10-16 | $14.29 | $14.54 | $13.88 | $14.06 | $13.59 | 5,965 |
| 2020-10-15 | $14.37 | $14.51 | $14.19 | $14.38 | $13.90 | 3,922 |
| 2020-10-14 | $15.00 | $15.00 | $14.40 | $14.62 | $14.13 | 3,028 |
| 2020-10-13 | $14.97 | $15.49 | $14.97 | $15.05 | $14.54 | 4,330 |
| 2020-10-12 | $14.73 | $15.32 | $14.68 | $15.18 | $14.67 | 4,953 |
| 2020-10-09 | $14.31 | $14.80 | $14.31 | $14.79 | $14.29 | 2,494 |
| 2020-10-08 | $14.58 | $14.81 | $13.63 | $14.19 | $13.71 | 14,420 |
| 2020-10-07 | $14.00 | $14.58 | $13.85 | $14.58 | $14.09 | 9,862 |
| 2020-10-06 | $13.50 | $14.34 | $13.45 | $13.61 | $13.15 | 7,024 |
| 2020-10-05 | $13.00 | $13.36 | $12.81 | $13.30 | $12.85 | 6,331 |
| 2020-10-02 | $12.45 | $12.45 | $12.12 | $12.12 | $11.71 | 2,433 |
| 2020-10-01 | $11.76 | $12.19 | $11.41 | $11.65 | $11.26 | 9,461 |
| 2020-09-30 | $11.72 | $11.72 | $11.40 | $11.46 | $11.07 | 2,760 |
| 2020-09-29 | $11.60 | $11.65 | $11.39 | $11.65 | $11.26 | 49,777 |
| 2020-09-28 | $11.85 | $11.85 | $11.43 | $11.51 | $11.12 | 13,325 |
| 2020-09-25 | $11.07 | $12.38 | $11.07 | $11.64 | $11.25 | 13,306 |
| 2020-09-24 | $11.35 | $11.62 | $11.04 | $11.04 | $10.67 | 3,175 |
| 2020-09-23 | $11.91 | $11.91 | $11.04 | $11.23 | $10.85 | 7,877 |
| 2020-09-22 | $12.29 | $12.29 | $12.01 | $12.01 | $11.61 | 8,463 |
| 2020-09-21 | $12.35 | $12.42 | $12.16 | $12.16 | $11.75 | 8,205 |
| 2020-09-18 | $12.82 | $12.90 | $12.43 | $12.90 | $12.47 | 19,749 |
| 2020-09-17 | $12.72 | $12.85 | $12.45 | $12.62 | $12.20 | 4,909 |
| 2020-09-16 | $13.39 | $13.49 | $12.51 | $12.51 | $12.09 | 13,890 |
| 2020-09-15 | $13.43 | $13.55 | $13.26 | $13.26 | $12.81 | 4,382 |
| 2020-09-14 | $13.38 | $13.59 | $13.25 | $13.46 | $13.01 | 8,843 |
| 2020-09-11 | $13.63 | $13.63 | $13.25 | $13.25 | $12.80 | 3,719 |
| 2020-09-10 | $13.63 | $13.68 | $13.26 | $13.26 | $12.81 | 2,274 |
| 2020-09-09 | $13.33 | $13.37 | $13.33 | $13.33 | $12.88 | 3,314 |
| 2020-09-08 | $13.36 | $13.61 | $13.26 | $13.52 | $13.07 | 5,740 |
| 2020-09-04 | $13.30 | $13.59 | $13.28 | $13.59 | $13.13 | 3,819 |
| 2020-09-03 | $13.52 | $13.52 | $13.19 | $13.30 | $12.85 | 3,074 |
| 2020-09-02 | $13.45 | $13.63 | $13.41 | $13.63 | $13.17 | 3,797 |
| 2020-09-01 | $13.56 | $13.56 | $13.16 | $13.34 | $12.89 | 5,249 |
| 2020-08-31 | $13.50 | $13.59 | $13.50 | $13.50 | $13.05 | 11,704 |
| 2020-08-28 | $13.56 | $13.79 | $13.50 | $13.79 | $13.33 | 6,575 |
| 2020-08-27 | $13.40 | $13.57 | $13.25 | $13.50 | $13.05 | 3,174 |
| 2020-08-26 | $13.62 | $13.62 | $13.45 | $13.45 | $13.00 | 2,408 |
| 2020-08-25 | $13.46 | $13.46 | $13.43 | $13.43 | $12.98 | 861 |
| 2020-08-24 | $13.97 | $13.97 | $13.92 | $13.96 | $13.49 | 4,454 |
| 2020-08-21 | $14.60 | $14.60 | $14.11 | $14.25 | $13.77 | 3,704 |
| 2020-08-20 | $14.46 | $14.76 | $14.46 | $14.62 | $14.13 | 1,042 |
| 2020-08-19 | $14.10 | $14.93 | $13.99 | $14.46 | $13.97 | 2,047 |
| 2020-08-18 | $14.64 | $14.64 | $14.12 | $14.12 | $13.65 | 1,538 |
| 2020-08-17 | $14.71 | $15.07 | $14.52 | $14.59 | $14.10 | 4,035 |
| 2020-08-14 | $13.94 | $15.22 | $13.71 | $15.22 | $14.71 | 10,377 |
| 2020-08-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.43 | 725 |
| 2020-08-12 | $13.50 | $13.99 | $13.50 | $13.99 | $13.52 | 4,373 |
| 2020-08-11 | $13.25 | $13.50 | $13.25 | $13.26 | $12.81 | 5,162 |
| 2020-08-10 | $13.37 | $13.40 | $13.37 | $13.39 | $12.94 | 4,266 |
| 2020-08-07 | $12.95 | $13.40 | $12.95 | $13.37 | $12.92 | 5,670 |
| 2020-08-06 | $13.26 | $13.92 | $13.03 | $13.35 | $12.90 | 3,928 |
| 2020-08-05 | $12.89 | $13.40 | $12.89 | $13.40 | $12.95 | 2,807 |
| 2020-08-04 | $13.00 | $13.15 | $13.00 | $13.15 | $12.71 | 1,148 |
| 2020-08-03 | $13.01 | $13.19 | $12.83 | $13.19 | $12.75 | 2,651 |
| 2020-07-31 | $12.91 | $12.95 | $12.80 | $12.80 | $12.37 | 4,072 |
| 2020-07-30 | $12.99 | $13.25 | $12.76 | $13.08 | $12.50 | 5,486 |
| 2020-07-29 | $12.70 | $12.98 | $12.65 | $12.79 | $12.23 | 7,289 |
| 2020-07-28 | $12.43 | $13.22 | $12.33 | $12.63 | $12.07 | 13,718 |
| 2020-07-27 | $12.39 | $12.75 | $12.39 | $12.75 | $12.19 | 7,567 |
| 2020-07-24 | $12.35 | $12.35 | $12.35 | $12.35 | $11.81 | 1,720 |
| 2020-07-23 | $12.13 | $12.13 | $12.13 | $12.13 | $11.60 | 1,071 |
| 2020-07-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.95 | 2,655 |
| 2020-07-21 | $12.49 | $12.50 | $12.46 | $12.50 | $11.95 | 2,317 |
| 2020-07-20 | $12.06 | $12.30 | $12.06 | $12.17 | $11.63 | 2,296 |
| 2020-07-17 | $12.05 | $12.40 | $12.05 | $12.11 | $11.58 | 2,509 |
| 2020-07-16 | $12.25 | $12.28 | $12.13 | $12.13 | $11.60 | 4,499 |
| 2020-07-15 | $12.95 | $12.95 | $11.68 | $12.20 | $11.66 | 16,615 |
| 2020-07-14 | $12.62 | $12.95 | $12.62 | $12.90 | $12.33 | 4,335 |
| 2020-07-13 | $12.80 | $12.80 | $12.45 | $12.75 | $12.19 | 4,175 |
| 2020-07-10 | $11.97 | $13.12 | $11.97 | $13.12 | $12.54 | 5,052 |
| 2020-07-09 | $13.27 | $13.27 | $11.76 | $12.00 | $11.47 | 27,335 |
| 2020-07-08 | $13.53 | $13.53 | $13.09 | $13.12 | $12.54 | 4,791 |
| 2020-07-07 | $13.31 | $13.31 | $13.09 | $13.09 | $12.51 | 3,597 |
| 2020-07-06 | $12.85 | $13.40 | $12.63 | $13.40 | $12.81 | 12,393 |
| 2020-07-02 | $13.00 | $13.00 | $12.50 | $12.58 | $12.03 | 5,296 |
| 2020-07-01 | $12.57 | $12.89 | $12.37 | $12.85 | $12.28 | 6,739 |
| 2020-06-30 | $12.50 | $12.68 | $12.50 | $12.68 | $12.12 | 4,056 |
| 2020-06-29 | $11.87 | $13.04 | $11.87 | $12.76 | $12.20 | 20,803 |
| 2020-06-26 | $11.76 | $12.00 | $11.28 | $11.99 | $11.46 | 54,515 |
| 2020-06-25 | $11.98 | $12.13 | $11.90 | $11.90 | $11.38 | 6,119 |
| 2020-06-24 | $12.71 | $12.71 | $12.01 | $12.01 | $11.48 | 7,991 |
| 2020-06-23 | $13.23 | $13.33 | $13.01 | $13.01 | $12.44 | 6,540 |
| 2020-06-22 | $12.86 | $13.27 | $12.86 | $13.27 | $12.68 | 8,733 |
| 2020-06-19 | $13.04 | $13.04 | $12.52 | $12.94 | $12.37 | 23,010 |
| 2020-06-18 | $12.74 | $13.13 | $12.65 | $13.05 | $12.47 | 4,685 |
| 2020-06-17 | $12.56 | $13.09 | $12.47 | $13.03 | $12.46 | 10,205 |
| 2020-06-16 | $12.82 | $12.89 | $12.23 | $12.89 | $12.32 | 9,264 |
| 2020-06-15 | $12.24 | $12.50 | $12.04 | $12.50 | $11.95 | 12,283 |
| 2020-06-12 | $12.71 | $12.71 | $11.82 | $11.88 | $11.36 | 15,444 |
| 2020-06-11 | $12.93 | $12.93 | $12.02 | $12.03 | $11.50 | 10,401 |
| 2020-06-10 | $13.83 | $13.83 | $13.17 | $13.17 | $12.59 | 6,599 |
| 2020-06-09 | $13.63 | $13.63 | $13.51 | $13.63 | $13.03 | 5,164 |
| 2020-06-08 | $13.70 | $13.84 | $13.55 | $13.60 | $13.00 | 11,588 |
| 2020-06-05 | $13.91 | $14.25 | $13.43 | $13.64 | $13.04 | 11,532 |
| 2020-06-04 | $13.56 | $13.56 | $13.08 | $13.47 | $12.88 | 4,636 |
| 2020-06-03 | $13.88 | $14.07 | $13.52 | $13.52 | $12.92 | 9,287 |
| 2020-06-02 | $13.61 | $14.18 | $13.52 | $13.52 | $12.92 | 3,613 |
| 2020-06-01 | $13.90 | $13.90 | $13.49 | $13.49 | $12.90 | 12,011 |
| 2020-05-29 | $13.85 | $14.22 | $13.76 | $13.76 | $13.15 | 7,713 |
| 2020-05-28 | $14.74 | $14.88 | $13.75 | $13.75 | $13.14 | 12,134 |
| 2020-05-27 | $13.17 | $14.38 | $12.90 | $14.18 | $13.55 | 12,275 |
| 2020-05-26 | $13.33 | $13.36 | $12.79 | $12.79 | $12.23 | 7,901 |
| 2020-05-22 | $12.72 | $12.89 | $12.60 | $12.89 | $12.32 | 2,371 |
| 2020-05-21 | $12.76 | $12.85 | $12.50 | $12.51 | $11.96 | 8,909 |
| 2020-05-20 | $12.53 | $12.98 | $12.53 | $12.77 | $12.21 | 8,150 |
| 2020-05-19 | $13.62 | $13.63 | $12.41 | $12.45 | $11.90 | 7,998 |
| 2020-05-18 | $13.13 | $14.06 | $13.13 | $14.06 | $13.44 | 11,179 |
| 2020-05-15 | $12.60 | $13.10 | $12.53 | $13.10 | $12.52 | 7,943 |
| 2020-05-14 | $12.27 | $12.40 | $12.00 | $12.40 | $11.85 | 9,449 |
| 2020-05-13 | $12.39 | $12.88 | $12.00 | $12.57 | $12.02 | 13,196 |
| 2020-05-12 | $13.66 | $13.66 | $12.13 | $12.13 | $11.60 | 8,641 |
| 2020-05-11 | $13.38 | $15.00 | $13.38 | $14.25 | $13.62 | 5,775 |
| 2020-05-08 | $13.42 | $14.59 | $13.42 | $13.73 | $13.12 | 8,449 |
| 2020-05-07 | $12.95 | $13.67 | $12.72 | $13.20 | $12.62 | 8,664 |
| 2020-05-06 | $13.14 | $13.30 | $12.55 | $12.55 | $12.00 | 5,830 |
| 2020-05-05 | $13.25 | $14.02 | $13.02 | $13.22 | $12.64 | 4,901 |
| 2020-05-04 | $13.44 | $14.34 | $13.44 | $14.34 | $13.71 | 3,540 |
| 2020-05-01 | $13.01 | $13.28 | $13.00 | $13.27 | $12.68 | 8,243 |
| 2020-04-30 | $14.69 | $14.69 | $13.06 | $13.06 | $12.48 | 8,588 |
| 2020-04-29 | $15.00 | $15.65 | $14.94 | $15.11 | $14.44 | 11,391 |
| 2020-04-28 | $13.70 | $14.95 | $13.70 | $14.59 | $13.95 | 5,332 |
| 2020-04-27 | $13.23 | $14.30 | $12.99 | $13.80 | $13.19 | 18,264 |
| 2020-04-24 | $12.88 | $12.98 | $12.42 | $12.88 | $12.31 | 4,581 |
| 2020-04-23 | $13.01 | $13.32 | $12.46 | $12.46 | $11.91 | 5,207 |
| 2020-04-22 | $13.00 | $13.16 | $12.50 | $13.16 | $12.58 | 3,058 |
| 2020-04-21 | $12.33 | $13.07 | $12.33 | $13.07 | $12.49 | 4,232 |
| 2020-04-20 | $12.98 | $12.98 | $12.98 | $12.98 | $12.41 | 2,703 |
| 2020-04-17 | $12.09 | $13.00 | $12.09 | $13.00 | $12.43 | 7,425 |
| 2020-04-16 | $12.76 | $14.07 | $11.31 | $12.00 | $11.47 | 14,635 |
| 2020-04-15 | $13.84 | $15.05 | $12.04 | $12.16 | $11.62 | 21,879 |
| 2020-04-14 | $15.63 | $16.24 | $14.05 | $14.39 | $13.76 | 6,090 |
| 2020-04-13 | $15.73 | $15.86 | $15.28 | $15.36 | $14.68 | 4,937 |
| 2020-04-09 | $15.43 | $15.84 | $15.35 | $15.73 | $15.04 | 8,387 |
| 2020-04-08 | $15.45 | $16.24 | $15.01 | $16.19 | $15.48 | 15,250 |
| 2020-04-07 | $15.45 | $15.75 | $14.97 | $15.75 | $15.06 | 11,844 |
| 2020-04-06 | $13.51 | $15.00 | $13.50 | $14.97 | $14.31 | 19,022 |
| 2020-04-03 | $12.71 | $13.50 | $12.71 | $13.50 | $12.90 | 8,441 |
| 2020-04-02 | $14.56 | $14.56 | $12.79 | $13.49 | $12.90 | 16,119 |
| 2020-04-01 | $15.20 | $15.20 | $14.01 | $14.31 | $13.68 | 9,214 |
| 2020-03-31 | $15.57 | $15.74 | $14.84 | $15.74 | $15.05 | 7,283 |
| 2020-03-30 | $15.23 | $15.75 | $15.22 | $15.75 | $15.06 | 11,994 |
| 2020-03-27 | $14.38 | $15.63 | $14.38 | $15.22 | $14.55 | 30,385 |
| 2020-03-26 | $14.22 | $15.24 | $13.95 | $15.24 | $14.57 | 14,579 |
| 2020-03-25 | $14.95 | $14.95 | $14.01 | $14.48 | $13.84 | 5,056 |
| 2020-03-24 | $12.90 | $14.95 | $12.90 | $14.95 | $14.29 | 18,186 |
| 2020-03-23 | $15.15 | $15.15 | $12.56 | $13.80 | $13.19 | 13,818 |
| 2020-03-20 | $13.51 | $15.89 | $11.71 | $15.89 | $15.19 | 26,005 |
| 2020-03-19 | $11.99 | $13.58 | $11.00 | $13.58 | $12.98 | 16,286 |
| 2020-03-18 | $13.46 | $13.46 | $10.72 | $11.03 | $10.54 | 12,228 |
| 2020-03-17 | $11.90 | $13.50 | $10.80 | $13.50 | $12.90 | 13,704 |
| 2020-03-16 | $12.28 | $12.75 | $11.75 | $11.81 | $11.29 | 16,500 |
| 2020-03-13 | $13.45 | $13.51 | $12.95 | $13.51 | $12.91 | 9,376 |
| 2020-03-12 | $13.94 | $13.94 | $12.27 | $12.50 | $11.95 | 25,824 |
| 2020-03-11 | $14.73 | $14.85 | $14.01 | $14.23 | $13.60 | 9,223 |
| 2020-03-10 | $14.85 | $14.85 | $12.25 | $14.52 | $13.88 | 30,699 |
| 2020-03-09 | $15.89 | $15.89 | $14.43 | $14.99 | $14.33 | 28,641 |
| 2020-03-06 | $15.75 | $15.97 | $15.23 | $15.75 | $15.06 | 11,704 |
| 2020-03-05 | $16.50 | $16.50 | $15.84 | $15.84 | $15.14 | 10,062 |
| 2020-03-04 | $16.96 | $17.05 | $16.53 | $16.73 | $15.99 | 5,395 |
| 2020-03-03 | $17.44 | $17.44 | $16.50 | $16.69 | $15.95 | 7,466 |
| 2020-03-02 | $17.00 | $17.21 | $16.50 | $17.20 | $16.44 | 5,356 |
| 2020-02-28 | $17.00 | $17.01 | $16.54 | $16.69 | $15.95 | 8,099 |
| 2020-02-27 | $18.08 | $18.08 | $16.95 | $16.95 | $16.20 | 8,467 |
| 2020-02-26 | $18.27 | $18.34 | $17.99 | $18.21 | $17.41 | 1,535 |
| 2020-02-25 | $18.39 | $18.39 | $17.74 | $18.27 | $17.46 | 8,534 |
| 2020-02-24 | $17.83 | $18.48 | $17.83 | $18.39 | $17.58 | 5,591 |
| 2020-02-21 | $18.40 | $18.40 | $18.01 | $18.08 | $17.28 | 5,890 |
| 2020-02-20 | $18.39 | $18.39 | $18.22 | $18.22 | $17.42 | 1,548 |
| 2020-02-19 | $18.18 | $18.36 | $18.15 | $18.15 | $17.35 | 1,219 |
| 2020-02-18 | $17.88 | $18.19 | $17.88 | $18.19 | $17.39 | 8,505 |
| 2020-02-14 | $17.75 | $17.98 | $17.54 | $17.54 | $16.77 | 8,704 |
| 2020-02-13 | $17.82 | $17.95 | $17.29 | $17.46 | $16.69 | 14,156 |
| 2020-02-12 | $18.00 | $18.60 | $16.97 | $17.36 | $16.59 | 14,835 |
| 2020-02-11 | $18.84 | $18.84 | $17.87 | $17.87 | $17.08 | 6,761 |
| 2020-02-10 | $18.66 | $19.00 | $18.43 | $18.43 | $17.62 | 1,054 |
| 2020-02-07 | $18.64 | $18.64 | $18.37 | $18.37 | $17.56 | 1,819 |
| 2020-02-06 | $18.66 | $18.98 | $18.50 | $18.50 | $17.68 | 3,678 |
| 2020-02-05 | $18.79 | $18.83 | $18.60 | $18.60 | $17.78 | 3,862 |
| 2020-02-04 | $18.91 | $19.00 | $18.17 | $18.79 | $17.96 | 2,643 |
| 2020-02-03 | $18.94 | $18.96 | $18.45 | $18.79 | $17.96 | 2,832 |
| 2020-01-31 | $18.92 | $18.94 | $18.50 | $18.50 | $17.68 | 3,091 |
| 2020-01-30 | $18.94 | $18.95 | $18.94 | $18.95 | $17.98 | 1,063 |
| 2020-01-29 | $19.00 | $19.00 | $18.93 | $18.93 | $17.96 | 1,122 |
| 2020-01-28 | $18.90 | $19.00 | $18.83 | $18.95 | $17.98 | 1,901 |
| 2020-01-27 | $19.00 | $19.00 | $18.74 | $18.82 | $17.86 | 3,922 |
| 2020-01-24 | $18.65 | $19.10 | $18.63 | $18.63 | $17.67 | 13,932 |
| 2020-01-23 | $19.10 | $19.10 | $17.72 | $18.40 | $17.46 | 9,082 |
| 2020-01-22 | $19.09 | $19.28 | $18.75 | $18.80 | $17.84 | 6,982 |
| 2020-01-21 | $19.07 | $19.09 | $18.87 | $19.00 | $18.03 | 24,046 |
| 2020-01-17 | $18.83 | $19.20 | $17.81 | $18.85 | $17.88 | 8,749 |
| 2020-01-16 | $18.74 | $18.90 | $18.45 | $18.60 | $17.65 | 5,889 |
| 2020-01-15 | $18.84 | $18.90 | $18.30 | $18.30 | $17.36 | 5,177 |
| 2020-01-14 | $19.15 | $19.17 | $18.61 | $18.63 | $17.67 | 10,022 |
| 2020-01-13 | $18.66 | $19.34 | $17.54 | $18.91 | $17.94 | 9,503 |
| 2020-01-10 | $18.72 | $19.17 | $18.44 | $18.44 | $17.49 | 7,897 |
| 2020-01-09 | $19.11 | $19.11 | $18.66 | $18.84 | $17.87 | 3,317 |
| 2020-01-08 | $19.43 | $19.43 | $18.80 | $18.80 | $17.84 | 2,682 |
| 2020-01-07 | $19.18 | $19.20 | $18.63 | $18.73 | $17.77 | 2,422 |
| 2020-01-06 | $19.21 | $19.69 | $19.14 | $19.14 | $18.16 | 15,049 |
| 2020-01-03 | $19.47 | $19.47 | $18.50 | $19.18 | $18.20 | 2,943 |
| 2020-01-02 | $19.47 | $19.47 | $19.18 | $19.30 | $18.31 | 858 |
| 2019-12-31 | $19.46 | $19.46 | $19.46 | $19.46 | $18.46 | 1,773 |
| 2019-12-30 | $19.73 | $19.73 | $19.19 | $19.43 | $18.43 | 9,166 |
| 2019-12-27 | $19.49 | $19.95 | $19.40 | $19.62 | $18.61 | 10,514 |
| 2019-12-26 | $19.30 | $19.40 | $18.97 | $19.35 | $18.36 | 2,739 |
| 2019-12-24 | $19.36 | $19.36 | $19.36 | $19.36 | $18.37 | 430 |
| 2019-12-23 | $19.40 | $19.40 | $19.12 | $19.26 | $18.27 | 3,619 |
| 2019-12-20 | $19.46 | $19.46 | $19.30 | $19.46 | $18.46 | 27,473 |
| 2019-12-19 | $19.40 | $19.45 | $19.40 | $19.45 | $18.45 | 1,215 |
| 2019-12-18 | $19.25 | $19.40 | $18.36 | $19.17 | $18.19 | 9,387 |
| 2019-12-17 | $19.10 | $19.33 | $17.60 | $19.10 | $18.12 | 6,037 |
| 2019-12-16 | $19.25 | $19.25 | $19.08 | $19.12 | $18.14 | 12,119 |
| 2019-12-13 | $18.84 | $19.27 | $18.46 | $19.10 | $18.12 | 13,437 |
| 2019-12-12 | $18.75 | $18.79 | $18.30 | $18.77 | $17.81 | 5,480 |
| 2019-12-11 | $18.40 | $18.76 | $18.05 | $18.76 | $17.80 | 19,653 |
| 2019-12-10 | $18.40 | $18.42 | $18.40 | $18.42 | $17.48 | 1,511 |
| 2019-12-09 | $18.18 | $18.37 | $18.15 | $18.15 | $17.22 | 3,437 |
| 2019-12-06 | $18.35 | $18.40 | $18.17 | $18.19 | $17.26 | 4,705 |
| 2019-12-05 | $18.85 | $18.85 | $17.69 | $18.25 | $17.31 | 2,739 |
| 2019-12-04 | $18.41 | $18.75 | $17.51 | $18.58 | $17.63 | 5,526 |
| 2019-12-03 | $18.02 | $18.41 | $17.61 | $18.41 | $17.47 | 5,336 |
| 2019-12-02 | $18.86 | $18.89 | $17.80 | $18.13 | $17.20 | 3,758 |
| 2019-11-29 | $18.73 | $18.73 | $18.73 | $18.73 | $17.77 | 830 |
| 2019-11-27 | $18.26 | $18.68 | $18.26 | $18.59 | $17.64 | 2,551 |
| 2019-11-26 | $18.65 | $18.89 | $18.45 | $18.52 | $17.57 | 4,489 |
| 2019-11-25 | $17.88 | $18.93 | $17.88 | $18.84 | $17.87 | 7,284 |
| 2019-11-22 | $17.76 | $18.25 | $17.60 | $18.05 | $17.12 | 8,082 |
| 2019-11-21 | $18.41 | $18.75 | $18.28 | $18.31 | $17.37 | 9,261 |
| 2019-11-20 | $18.46 | $18.85 | $18.20 | $18.20 | $17.27 | 9,555 |
| 2019-11-19 | $18.12 | $18.75 | $18.12 | $18.50 | $17.55 | 12,945 |
| 2019-11-18 | $17.93 | $18.91 | $17.71 | $17.99 | $17.07 | 11,711 |
| 2019-11-15 | $17.72 | $17.90 | $17.54 | $17.54 | $16.64 | 4,168 |
| 2019-11-14 | $17.51 | $17.80 | $17.51 | $17.56 | $16.66 | 8,296 |
| 2019-11-13 | $17.38 | $17.39 | $17.18 | $17.39 | $16.50 | 1,390 |
| 2019-11-12 | $16.65 | $17.90 | $16.65 | $17.45 | $16.56 | 38,155 |
| 2019-11-11 | $16.53 | $16.73 | $16.50 | $16.73 | $15.87 | 3,178 |
| 2019-11-08 | $16.66 | $16.66 | $16.50 | $16.50 | $15.65 | 1,541 |
| 2019-11-07 | $16.73 | $16.75 | $16.57 | $16.75 | $15.89 | 4,792 |
| 2019-11-06 | $16.67 | $16.93 | $16.63 | $16.65 | $15.80 | 9,018 |
| 2019-11-05 | $16.46 | $16.75 | $16.46 | $16.75 | $15.89 | 3,546 |
| 2019-11-04 | $16.75 | $16.75 | $16.57 | $16.70 | $15.84 | 1,912 |
| 2019-11-01 | $16.75 | $16.78 | $16.72 | $16.75 | $15.89 | 12,445 |
| 2019-10-31 | $16.60 | $16.70 | $16.51 | $16.70 | $15.84 | 4,337 |
| 2019-10-30 | $16.73 | $16.75 | $16.30 | $16.75 | $15.89 | 6,655 |
| 2019-10-29 | $16.45 | $16.58 | $16.01 | $16.32 | $15.48 | 7,738 |
| 2019-10-28 | $16.60 | $16.73 | $16.57 | $16.57 | $15.72 | 3,818 |
| 2019-10-25 | $16.55 | $16.65 | $16.50 | $16.55 | $15.70 | 4,052 |
| 2019-10-24 | $16.70 | $16.70 | $16.57 | $16.60 | $15.75 | 3,383 |
| 2019-10-23 | $16.65 | $16.75 | $16.65 | $16.75 | $15.89 | 2,114 |
| 2019-10-22 | $16.75 | $16.76 | $16.66 | $16.75 | $15.89 | 4,267 |
| 2019-10-21 | $16.58 | $17.20 | $16.25 | $16.86 | $16.00 | 39,220 |
| 2019-10-18 | $16.32 | $16.58 | $16.32 | $16.40 | $15.56 | 5,959 |
| 2019-10-17 | $16.45 | $16.52 | $16.11 | $16.48 | $15.64 | 12,437 |
| 2019-10-16 | $16.56 | $16.56 | $16.56 | $16.56 | $15.71 | 1,008 |
| 2019-10-15 | $16.50 | $16.74 | $16.50 | $16.74 | $15.88 | 6,620 |
| 2019-10-14 | $16.47 | $16.48 | $16.36 | $16.36 | $15.52 | 3,328 |
| 2019-10-11 | $16.75 | $16.86 | $16.46 | $16.46 | $15.62 | 4,483 |
| 2019-10-10 | $16.61 | $16.75 | $16.61 | $16.67 | $15.82 | 6,250 |
| 2019-10-09 | $16.72 | $16.72 | $16.65 | $16.65 | $15.80 | 4,571 |
| 2019-10-08 | $16.70 | $16.81 | $16.70 | $16.70 | $15.84 | 6,700 |
| 2019-10-07 | $16.70 | $17.00 | $16.68 | $16.84 | $15.98 | 6,435 |
| 2019-10-04 | $16.99 | $16.99 | $16.83 | $16.83 | $15.97 | 1,479 |
| 2019-10-03 | $17.00 | $17.03 | $16.87 | $17.00 | $16.13 | 2,056 |
| 2019-10-02 | $16.94 | $17.07 | $16.91 | $16.96 | $16.09 | 6,727 |
| 2019-10-01 | $16.95 | $17.28 | $16.93 | $17.04 | $16.17 | 17,330 |
| 2019-09-30 | $17.00 | $17.28 | $16.64 | $16.77 | $15.91 | 12,999 |
| 2019-09-27 | $16.94 | $17.00 | $16.84 | $16.84 | $15.98 | 3,163 |
| 2019-09-26 | $17.03 | $17.25 | $16.95 | $16.95 | $16.08 | 5,838 |
| 2019-09-25 | $17.24 | $18.67 | $16.97 | $16.97 | $16.10 | 12,976 |
| 2019-09-24 | $17.02 | $17.48 | $16.88 | $17.07 | $16.19 | 10,840 |
| 2019-09-23 | $17.00 | $17.26 | $16.79 | $16.99 | $16.12 | 19,336 |
| 2019-09-20 | $16.78 | $16.91 | $16.48 | $16.88 | $16.01 | 20,996 |
| 2019-09-19 | $16.72 | $17.54 | $16.67 | $16.81 | $15.95 | 31,778 |
| 2019-09-18 | $16.62 | $16.70 | $16.57 | $16.60 | $15.75 | 8,253 |
| 2019-09-17 | $16.70 | $16.80 | $16.65 | $16.67 | $15.82 | 11,621 |
| 2019-09-16 | $16.50 | $16.90 | $16.50 | $16.79 | $15.93 | 8,194 |
| 2019-09-13 | $16.77 | $16.96 | $16.43 | $16.43 | $15.59 | 7,995 |
| 2019-09-12 | $15.86 | $16.89 | $15.86 | $16.77 | $15.91 | 9,117 |
| 2019-09-11 | $16.48 | $16.84 | $16.48 | $16.50 | $15.65 | 11,952 |
| 2019-09-10 | $16.38 | $16.55 | $16.38 | $16.41 | $15.57 | 3,078 |
| 2019-09-09 | $16.20 | $16.68 | $16.20 | $16.61 | $15.76 | 5,615 |
| 2019-09-06 | $16.04 | $16.28 | $16.00 | $16.19 | $15.36 | 8,748 |
| 2019-09-05 | $15.94 | $16.49 | $15.68 | $16.04 | $15.22 | 3,890 |
| 2019-09-04 | $15.68 | $16.02 | $15.60 | $15.87 | $15.06 | 2,158 |
| 2019-09-03 | $15.91 | $16.03 | $15.68 | $15.68 | $14.88 | 2,349 |
| 2019-08-30 | $16.15 | $16.15 | $16.00 | $16.15 | $15.32 | 4,411 |
| 2019-08-29 | $16.57 | $16.57 | $16.10 | $16.10 | $15.27 | 2,826 |
| 2019-08-28 | $16.60 | $16.61 | $16.21 | $16.57 | $15.72 | 8,089 |
| 2019-08-27 | $16.83 | $16.88 | $16.68 | $16.84 | $15.98 | 4,749 |
| 2019-08-26 | $16.53 | $17.20 | $16.35 | $17.20 | $16.32 | 6,283 |
| 2019-08-23 | $17.59 | $17.59 | $16.35 | $16.51 | $15.66 | 3,039 |
| 2019-08-22 | $18.05 | $18.05 | $17.61 | $17.63 | $16.73 | 3,802 |
| 2019-08-21 | $18.01 | $18.20 | $17.69 | $18.01 | $17.09 | 2,767 |
| 2019-08-20 | $18.45 | $18.45 | $18.00 | $18.24 | $17.30 | 1,500 |
| 2019-08-19 | $18.42 | $18.48 | $18.31 | $18.48 | $17.53 | 2,462 |
| 2019-08-16 | $18.24 | $18.37 | $18.06 | $18.37 | $17.43 | 2,336 |
| 2019-08-15 | $18.83 | $18.83 | $17.56 | $18.08 | $17.15 | 2,203 |
| 2019-08-14 | $18.63 | $18.63 | $18.03 | $18.06 | $17.13 | 3,777 |
| 2019-08-13 | $18.45 | $18.50 | $18.06 | $18.50 | $17.55 | 1,548 |
| 2019-08-12 | $18.41 | $18.41 | $18.21 | $18.21 | $17.28 | 2,101 |
| 2019-08-09 | $17.99 | $18.75 | $17.99 | $18.22 | $17.29 | 10,686 |
| 2019-08-08 | $18.66 | $18.88 | $18.24 | $18.24 | $17.30 | 5,063 |
| 2019-08-07 | $18.40 | $18.95 | $18.08 | $18.08 | $17.15 | 3,961 |
| 2019-08-06 | $18.80 | $18.84 | $18.26 | $18.51 | $17.56 | 2,408 |
| 2019-08-05 | $18.47 | $18.47 | $17.82 | $17.83 | $16.92 | 3,221 |
| 2019-08-02 | $18.87 | $18.87 | $18.57 | $18.57 | $17.62 | 1,963 |
| 2019-08-01 | $18.86 | $19.25 | $18.51 | $18.76 | $17.80 | 5,360 |
| 2019-07-31 | $18.75 | $19.25 | $18.74 | $18.74 | $17.78 | 11,412 |
| 2019-07-30 | $19.00 | $19.33 | $18.79 | $18.79 | $17.83 | 4,881 |
| 2019-07-29 | $19.06 | $19.10 | $18.91 | $18.91 | $17.94 | 3,893 |
| 2019-07-26 | $19.25 | $19.25 | $19.09 | $19.09 | $18.11 | 4,004 |
| 2019-07-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.13 | 1,283 |
| 2019-07-24 | $19.39 | $19.49 | $19.25 | $19.32 | $18.20 | 8,561 |
| 2019-07-23 | $19.40 | $19.55 | $19.22 | $19.55 | $18.42 | 5,112 |
| 2019-07-22 | $19.05 | $19.55 | $19.05 | $19.55 | $18.42 | 5,291 |
| 2019-07-19 | $19.34 | $19.55 | $19.19 | $19.19 | $18.08 | 2,376 |
| 2019-07-18 | $19.54 | $19.55 | $19.54 | $19.55 | $18.42 | 5,200 |
| 2019-07-17 | $19.40 | $19.55 | $19.24 | $19.55 | $18.42 | 3,799 |
| 2019-07-16 | $19.51 | $19.55 | $19.51 | $19.55 | $18.42 | 1,517 |
| 2019-07-15 | $19.55 | $19.55 | $19.55 | $19.55 | $18.42 | 676 |
| 2019-07-12 | $19.55 | $19.56 | $19.32 | $19.32 | $18.20 | 6,444 |
| 2019-07-11 | $19.55 | $19.55 | $19.46 | $19.55 | $18.42 | 2,508 |
| 2019-07-10 | $19.13 | $19.36 | $19.13 | $19.21 | $18.10 | 2,524 |
| 2019-07-09 | $19.03 | $19.55 | $19.03 | $19.51 | $18.38 | 1,681 |
| 2019-07-08 | $19.37 | $19.37 | $19.35 | $19.37 | $18.25 | 1,235 |
| 2019-07-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.37 | 1,275 |
| 2019-07-03 | $19.53 | $19.55 | $19.53 | $19.55 | $18.42 | 1,378 |
| 2019-07-02 | $19.30 | $19.55 | $19.30 | $19.55 | $18.42 | 1,135 |
| 2019-07-01 | $19.55 | $19.79 | $19.30 | $19.40 | $18.28 | 13,156 |
| 2019-06-28 | $19.42 | $19.60 | $19.42 | $19.55 | $18.42 | 40,191 |
| 2019-06-27 | $19.22 | $19.41 | $18.93 | $19.41 | $18.29 | 6,310 |
| 2019-06-26 | $19.30 | $19.30 | $19.11 | $19.12 | $18.01 | 1,775 |
| 2019-06-25 | $19.25 | $19.29 | $18.95 | $19.29 | $18.17 | 1,653 |
| 2019-06-24 | $18.85 | $19.35 | $18.66 | $19.17 | $18.06 | 3,604 |
| 2019-06-21 | $18.72 | $19.34 | $18.70 | $19.27 | $18.15 | 8,573 |
| 2019-06-20 | $18.90 | $19.00 | $18.56 | $19.00 | $17.90 | 3,201 |
| 2019-06-19 | $19.00 | $19.00 | $18.65 | $19.00 | $17.90 | 3,126 |
| 2019-06-18 | $18.91 | $19.36 | $18.75 | $19.00 | $17.90 | 2,244 |
| 2019-06-17 | $18.75 | $19.42 | $18.71 | $19.00 | $17.90 | 6,425 |
| 2019-06-14 | $19.31 | $19.31 | $18.76 | $18.76 | $17.67 | 5,391 |
| 2019-06-13 | $19.45 | $19.45 | $19.20 | $19.20 | $18.09 | 2,564 |
| 2019-06-12 | $19.23 | $19.45 | $19.18 | $19.45 | $18.32 | 1,414 |
| 2019-06-11 | $19.10 | $19.45 | $19.02 | $19.45 | $18.32 | 3,502 |
| 2019-06-10 | $18.18 | $19.45 | $18.18 | $19.45 | $18.32 | 2,023 |
| 2019-06-07 | $19.45 | $19.45 | $19.38 | $19.38 | $18.26 | 1,506 |
| 2019-06-06 | $19.39 | $19.74 | $18.15 | $19.45 | $18.32 | 10,499 |
| 2019-06-05 | $19.25 | $19.49 | $18.89 | $19.21 | $18.10 | 4,733 |
| 2019-06-04 | $19.45 | $19.45 | $19.45 | $19.45 | $18.32 | 3,869 |
| 2019-06-03 | $18.75 | $19.45 | $18.47 | $19.45 | $18.32 | 8,358 |
| 2019-05-31 | $18.97 | $18.97 | $18.81 | $18.81 | $17.72 | 1,873 |
| 2019-05-30 | $18.71 | $19.40 | $18.70 | $19.40 | $18.28 | 5,018 |
| 2019-05-29 | $18.70 | $19.19 | $18.67 | $18.71 | $17.63 | 4,751 |
| 2019-05-28 | $18.96 | $18.99 | $18.65 | $18.65 | $17.57 | 2,039 |
| 2019-05-24 | $18.78 | $19.31 | $18.78 | $19.00 | $17.90 | 3,554 |
| 2019-05-23 | $19.20 | $19.20 | $18.61 | $18.78 | $17.69 | 2,331 |
| 2019-05-22 | $18.69 | $19.44 | $18.68 | $19.30 | $18.18 | 4,174 |
| 2019-05-21 | $19.43 | $19.43 | $18.80 | $19.36 | $18.24 | 3,615 |
| 2019-05-20 | $18.76 | $19.37 | $18.47 | $19.37 | $18.25 | 5,009 |
| 2019-05-17 | $18.74 | $19.40 | $18.52 | $18.76 | $17.67 | 2,257 |
| 2019-05-16 | $18.91 | $18.91 | $18.91 | $18.91 | $17.81 | 746 |
| 2019-05-15 | $18.77 | $19.37 | $18.45 | $19.37 | $18.25 | 1,537 |
| 2019-05-14 | $18.65 | $19.47 | $18.65 | $19.04 | $17.94 | 8,641 |
| 2019-05-13 | $18.80 | $19.52 | $18.56 | $18.92 | $17.82 | 9,213 |
| 2019-05-10 | $19.01 | $19.57 | $18.53 | $19.36 | $18.24 | 22,890 |
| 2019-05-09 | $19.19 | $19.19 | $19.09 | $19.10 | $17.99 | 1,807 |
| 2019-05-08 | $19.37 | $19.37 | $19.11 | $19.11 | $18.00 | 2,651 |
| 2019-05-07 | $19.00 | $19.38 | $18.91 | $19.12 | $18.01 | 3,183 |
| 2019-05-06 | $19.41 | $19.41 | $18.70 | $18.87 | $17.78 | 3,075 |
| 2019-05-03 | $19.32 | $19.41 | $19.23 | $19.39 | $18.27 | 4,469 |
| 2019-05-02 | $18.74 | $19.35 | $18.74 | $19.03 | $17.93 | 5,773 |
| 2019-05-01 | $18.67 | $19.29 | $18.66 | $18.66 | $17.58 | 6,510 |
| 2019-04-30 | $18.50 | $19.17 | $18.50 | $19.17 | $18.06 | 13,137 |
| 2019-04-29 | $18.64 | $18.99 | $18.64 | $18.99 | $17.89 | 1,705 |
| 2019-04-26 | $19.08 | $19.08 | $19.08 | $19.08 | $17.97 | 1,106 |
| 2019-04-25 | $18.13 | $19.55 | $18.13 | $19.16 | $18.05 | 14,867 |
| 2019-04-24 | $18.43 | $18.43 | $17.47 | $17.78 | $16.75 | 2,263 |
| 2019-04-23 | $19.27 | $19.27 | $18.55 | $19.05 | $17.95 | 3,484 |
| 2019-04-22 | $18.78 | $19.50 | $18.78 | $19.01 | $17.91 | 4,580 |
| 2019-04-18 | $19.64 | $19.90 | $19.64 | $19.90 | $18.75 | 3,067 |
| 2019-04-17 | $19.80 | $19.90 | $19.58 | $19.80 | $18.65 | 5,420 |
| 2019-04-16 | $19.85 | $19.94 | $19.44 | $19.66 | $18.52 | 8,170 |
| 2019-04-15 | $19.67 | $19.85 | $19.43 | $19.85 | $18.70 | 6,801 |
| 2019-04-12 | $19.05 | $19.84 | $18.94 | $19.79 | $18.64 | 11,055 |
| 2019-04-11 | $19.38 | $19.50 | $18.83 | $19.25 | $18.13 | 6,330 |
| 2019-04-10 | $19.43 | $19.50 | $19.07 | $19.40 | $18.28 | 7,783 |
| 2019-04-09 | $18.39 | $19.40 | $18.39 | $19.11 | $18.00 | 13,037 |
| 2019-04-08 | $18.97 | $19.40 | $18.51 | $19.07 | $17.97 | 9,301 |
| 2019-04-05 | $18.75 | $19.35 | $18.75 | $19.29 | $18.17 | 10,853 |
| 2019-04-04 | $18.55 | $19.22 | $18.27 | $19.05 | $17.95 | 14,445 |
| 2019-04-03 | $19.10 | $19.15 | $18.33 | $19.00 | $17.90 | 7,678 |
| 2019-04-02 | $19.20 | $19.22 | $18.58 | $19.20 | $18.09 | 12,412 |
| 2019-04-01 | $17.93 | $19.38 | $17.73 | $19.22 | $18.11 | 28,601 |
| 2019-03-29 | $18.46 | $18.46 | $17.40 | $17.64 | $16.62 | 12,795 |
| 2019-03-28 | $18.12 | $18.51 | $18.03 | $18.48 | $17.41 | 13,912 |
| 2019-03-27 | $18.00 | $18.81 | $18.00 | $18.05 | $17.00 | 12,974 |
| 2019-03-26 | $18.29 | $18.29 | $18.29 | $18.29 | $17.23 | 2,011 |
| 2019-03-25 | $17.90 | $18.62 | $17.80 | $18.03 | $16.99 | 11,211 |
| 2019-03-22 | $18.37 | $18.65 | $17.79 | $18.28 | $17.22 | 11,556 |
| 2019-03-21 | $18.02 | $18.73 | $17.98 | $18.35 | $17.29 | 15,538 |
| 2019-03-20 | $18.19 | $18.74 | $17.74 | $17.83 | $16.80 | 6,898 |
| 2019-03-19 | $17.91 | $18.25 | $17.64 | $18.18 | $17.13 | 29,575 |
| 2019-03-18 | $17.66 | $18.02 | $17.53 | $18.02 | $16.98 | 35,975 |
| 2019-03-15 | $17.39 | $17.96 | $17.22 | $17.57 | $16.55 | 33,990 |
| 2019-03-14 | $17.68 | $17.81 | $17.40 | $17.54 | $16.52 | 12,838 |
| 2019-03-13 | $17.98 | $17.98 | $17.61 | $17.76 | $16.73 | 13,756 |
| 2019-03-12 | $17.86 | $18.17 | $17.65 | $17.80 | $16.77 | 7,865 |
| 2019-03-11 | $17.78 | $18.00 | $17.78 | $18.00 | $16.96 | 10,227 |
| 2019-03-08 | $17.83 | $18.00 | $17.60 | $17.77 | $16.74 | 11,054 |
| 2019-03-07 | $17.59 | $17.99 | $17.59 | $17.83 | $16.80 | 4,690 |
| 2019-03-06 | $17.84 | $18.00 | $17.75 | $17.76 | $16.73 | 7,801 |
| 2019-03-05 | $18.10 | $18.10 | $17.75 | $17.95 | $16.91 | 4,867 |
| 2019-03-04 | $18.05 | $18.20 | $18.04 | $18.13 | $17.08 | 11,267 |
| 2019-03-01 | $18.10 | $18.10 | $17.54 | $18.00 | $16.96 | 10,729 |
| 2019-02-28 | $17.92 | $18.00 | $17.85 | $17.85 | $16.82 | 3,699 |
| 2019-02-27 | $17.99 | $17.99 | $17.99 | $17.99 | $16.95 | 821 |
| 2019-02-26 | $17.87 | $18.00 | $17.85 | $17.85 | $16.82 | 2,302 |
| 2019-02-25 | $17.95 | $18.00 | $17.85 | $17.85 | $16.82 | 4,465 |
| 2019-02-22 | $17.98 | $17.98 | $17.84 | $17.95 | $16.91 | 6,059 |
| 2019-02-21 | $17.97 | $17.97 | $17.74 | $17.74 | $16.71 | 1,274 |
| 2019-02-20 | $17.91 | $17.98 | $17.43 | $17.81 | $16.78 | 3,636 |
| 2019-02-19 | $17.90 | $17.98 | $17.65 | $17.97 | $16.93 | 3,456 |
| 2019-02-15 | $17.66 | $17.98 | $17.44 | $17.86 | $16.83 | 6,039 |
| 2019-02-14 | $17.69 | $17.88 | $17.55 | $17.55 | $16.53 | 4,191 |
| 2019-02-13 | $17.62 | $17.98 | $17.50 | $17.70 | $16.67 | 10,513 |
| 2019-02-12 | $17.62 | $17.83 | $17.62 | $17.83 | $16.80 | 1,551 |
| 2019-02-11 | $17.78 | $17.98 | $17.57 | $17.98 | $16.94 | 2,878 |
| 2019-02-08 | $17.57 | $18.00 | $17.56 | $17.56 | $16.54 | 7,988 |
| 2019-02-07 | $17.91 | $17.99 | $17.57 | $17.66 | $16.64 | 1,961 |
| 2019-02-06 | $18.00 | $18.00 | $17.67 | $17.80 | $16.77 | 1,210 |
| 2019-02-05 | $17.79 | $18.00 | $17.79 | $18.00 | $16.96 | 1,538 |
| 2019-02-04 | $18.00 | $18.16 | $17.58 | $17.58 | $16.56 | 8,102 |
| 2019-02-01 | $17.76 | $17.97 | $17.75 | $17.76 | $16.73 | 2,061 |
| 2019-01-31 | $17.87 | $18.00 | $17.65 | $17.65 | $16.63 | 3,520 |
| 2019-01-30 | $17.89 | $17.89 | $17.86 | $17.86 | $16.83 | 3,107 |
| 2019-01-29 | $17.60 | $17.90 | $17.60 | $17.71 | $16.68 | 3,705 |
| 2019-01-28 | $17.72 | $17.89 | $17.45 | $17.60 | $16.58 | 2,838 |
| 2019-01-25 | $18.05 | $18.05 | $17.45 | $18.00 | $16.96 | 2,815 |
| 2019-01-24 | $17.95 | $18.00 | $17.80 | $17.96 | $16.79 | 3,932 |
| 2019-01-23 | $17.84 | $18.00 | $17.82 | $18.00 | $16.83 | 11,316 |
| 2019-01-22 | $17.55 | $17.60 | $17.21 | $17.60 | $16.46 | 2,600 |
| 2019-01-18 | $18.01 | $18.16 | $17.81 | $17.81 | $16.65 | 8,906 |
| 2019-01-17 | $18.00 | $18.20 | $17.89 | $18.16 | $16.98 | 6,085 |
| 2019-01-16 | $18.25 | $18.79 | $18.08 | $18.24 | $17.06 | 22,166 |
| 2019-01-15 | $18.22 | $18.40 | $17.94 | $18.24 | $17.06 | 12,105 |
| 2019-01-14 | $18.53 | $19.11 | $18.27 | $18.27 | $17.08 | 3,796 |
| 2019-01-11 | $18.89 | $18.89 | $18.89 | $18.89 | $17.66 | 1,503 |
| 2019-01-10 | $19.15 | $19.15 | $19.10 | $19.15 | $17.91 | 4,470 |
| 2019-01-09 | $19.13 | $19.15 | $19.13 | $19.15 | $17.91 | 2,114 |
| 2019-01-08 | $18.66 | $19.03 | $18.58 | $19.03 | $17.79 | 2,782 |
| 2019-01-07 | $19.14 | $19.15 | $18.32 | $18.32 | $17.13 | 4,043 |
| 2019-01-04 | $18.54 | $19.13 | $17.34 | $19.13 | $17.89 | 5,526 |
| 2019-01-03 | $18.71 | $18.81 | $18.01 | $18.01 | $16.84 | 2,560 |
| 2019-01-02 | $18.45 | $18.85 | $18.41 | $18.76 | $17.54 | 10,152 |
| 2018-12-31 | $18.30 | $18.81 | $18.01 | $18.30 | $17.11 | 7,267 |
| 2018-12-28 | $18.56 | $18.84 | $17.84 | $18.06 | $16.89 | 8,554 |
| 2018-12-27 | $17.73 | $18.65 | $17.53 | $18.53 | $17.33 | 7,585 |
| 2018-12-26 | $17.83 | $18.30 | $17.53 | $17.91 | $16.75 | 7,963 |
| 2018-12-24 | $17.86 | $18.30 | $17.53 | $17.53 | $16.39 | 16,870 |
| 2018-12-21 | $17.39 | $18.29 | $17.38 | $18.27 | $17.08 | 26,036 |
| 2018-12-20 | $17.42 | $18.19 | $17.31 | $17.43 | $16.30 | 9,634 |
| 2018-12-19 | $17.75 | $18.26 | $17.35 | $17.35 | $16.22 | 4,095 |
| 2018-12-18 | $17.19 | $18.36 | $17.19 | $17.62 | $16.48 | 2,965 |
| 2018-12-17 | $17.00 | $17.32 | $16.39 | $17.25 | $16.13 | 10,883 |
| 2018-12-14 | $16.95 | $17.82 | $16.88 | $16.88 | $15.78 | 10,855 |
| 2018-12-13 | $17.88 | $17.95 | $16.80 | $16.96 | $15.86 | 15,286 |
| 2018-12-12 | $18.21 | $18.37 | $17.91 | $18.35 | $17.16 | 2,456 |
| 2018-12-11 | $18.67 | $19.05 | $17.90 | $18.29 | $17.10 | 4,967 |
| 2018-12-10 | $18.32 | $19.03 | $18.27 | $18.70 | $17.49 | 3,860 |
| 2018-12-07 | $18.30 | $19.25 | $18.30 | $18.32 | $17.13 | 6,451 |
| 2018-12-06 | $18.74 | $19.75 | $18.38 | $18.56 | $17.35 | 5,965 |
| 2018-12-04 | $18.90 | $19.18 | $18.70 | $18.77 | $17.55 | 5,483 |
| 2018-12-03 | $19.25 | $19.25 | $18.75 | $19.12 | $17.88 | 2,673 |
| 2018-11-30 | $19.71 | $19.75 | $18.73 | $18.73 | $17.51 | 11,944 |
| 2018-11-29 | $18.60 | $19.40 | $18.60 | $19.40 | $18.14 | 17,005 |
| 2018-11-28 | $17.71 | $19.50 | $17.71 | $19.09 | $17.85 | 10,027 |
| 2018-11-27 | $18.65 | $18.65 | $17.80 | $17.80 | $16.64 | 2,988 |
| 2018-11-26 | $18.50 | $18.73 | $17.66 | $18.48 | $17.28 | 9,480 |
| 2018-11-23 | $18.48 | $18.48 | $17.41 | $18.20 | $17.02 | 3,083 |
| 2018-11-21 | $17.58 | $18.48 | $17.58 | $18.48 | $17.28 | 1,799 |
| 2018-11-20 | $17.10 | $18.50 | $17.05 | $17.05 | $15.94 | 4,384 |
| 2018-11-19 | $17.35 | $17.78 | $17.11 | $17.12 | $16.01 | 3,113 |
| 2018-11-16 | $17.20 | $17.45 | $17.00 | $17.00 | $15.90 | 6,268 |
| 2018-11-15 | $17.10 | $18.49 | $17.05 | $17.20 | $16.08 | 5,224 |
| 2018-11-14 | $17.09 | $17.23 | $17.09 | $17.21 | $16.09 | 2,132 |
| 2018-11-13 | $16.77 | $18.25 | $16.76 | $17.38 | $16.25 | 6,168 |
| 2018-11-12 | $17.15 | $17.62 | $17.00 | $17.62 | $16.48 | 6,249 |
| 2018-11-09 | $17.00 | $17.14 | $17.00 | $17.00 | $15.90 | 3,631 |
| 2018-11-08 | $17.53 | $17.80 | $17.10 | $17.13 | $16.02 | 5,394 |
| 2018-11-07 | $17.28 | $17.29 | $17.25 | $17.28 | $16.16 | 5,125 |
| 2018-11-06 | $18.01 | $18.05 | $17.26 | $17.26 | $16.14 | 7,965 |
| 2018-11-05 | $17.85 | $17.85 | $17.42 | $17.66 | $16.51 | 18,308 |
| 2018-11-02 | $18.01 | $18.27 | $17.79 | $17.85 | $16.69 | 10,610 |
| 2018-11-01 | $18.15 | $18.15 | $17.60 | $18.05 | $16.88 | 12,017 |
| 2018-10-31 | $18.78 | $18.78 | $17.95 | $18.15 | $16.97 | 11,179 |
| 2018-10-30 | $18.52 | $18.99 | $18.15 | $18.99 | $17.76 | 3,736 |
| 2018-10-29 | $18.25 | $18.55 | $17.96 | $18.25 | $17.06 | 5,862 |
| 2018-10-26 | $18.71 | $19.05 | $17.98 | $17.98 | $16.81 | 6,175 |
| 2018-10-25 | $19.00 | $19.20 | $18.65 | $18.84 | $17.62 | 8,582 |
| 2018-10-24 | $19.00 | $19.20 | $18.75 | $18.86 | $17.64 | 5,912 |
| 2018-10-23 | $18.82 | $19.43 | $18.82 | $18.95 | $17.72 | 2,349 |
| 2018-10-22 | $18.85 | $19.43 | $18.85 | $19.06 | $17.82 | 1,497 |
| 2018-10-19 | $18.65 | $19.49 | $18.65 | $18.77 | $17.55 | 3,942 |
| 2018-10-18 | $19.06 | $19.25 | $18.98 | $19.25 | $18.00 | 3,676 |
| 2018-10-17 | $19.05 | $19.47 | $18.87 | $19.05 | $17.81 | 4,026 |
| 2018-10-16 | $19.37 | $19.50 | $19.15 | $19.50 | $18.23 | 5,274 |
| 2018-10-15 | $18.90 | $19.20 | $18.88 | $19.01 | $17.78 | 3,721 |
| 2018-10-12 | $18.80 | $19.64 | $18.75 | $18.75 | $17.53 | 11,164 |
| 2018-10-11 | $19.39 | $19.95 | $18.86 | $19.15 | $17.91 | 4,818 |
| 2018-10-10 | $20.00 | $20.00 | $19.09 | $19.25 | $18.00 | 5,134 |
| 2018-10-09 | $19.78 | $19.99 | $19.51 | $19.61 | $18.34 | 9,674 |
| 2018-10-08 | $19.35 | $19.97 | $19.09 | $19.71 | $18.43 | 9,727 |
| 2018-10-05 | $19.90 | $19.90 | $19.25 | $19.25 | $18.00 | 2,273 |
| 2018-10-04 | $20.12 | $20.20 | $19.75 | $19.75 | $18.47 | 6,454 |
| 2018-10-03 | $19.67 | $20.48 | $19.18 | $20.26 | $18.94 | 10,666 |
| 2018-10-02 | $21.00 | $21.00 | $18.73 | $19.74 | $18.46 | 13,400 |
| 2018-10-01 | $18.75 | $19.82 | $18.67 | $19.39 | $18.13 | 11,173 |
| 2018-09-28 | $19.34 | $19.75 | $19.34 | $19.65 | $18.37 | 2,361 |
| 2018-09-27 | $19.91 | $20.30 | $19.40 | $19.54 | $18.27 | 14,740 |
| 2018-09-26 | $19.74 | $20.37 | $19.30 | $20.17 | $18.86 | 8,942 |
| 2018-09-25 | $19.53 | $19.99 | $19.11 | $19.78 | $18.50 | 5,034 |
| 2018-09-24 | $19.50 | $19.73 | $19.33 | $19.50 | $18.23 | 5,336 |
| 2018-09-21 | $19.20 | $19.77 | $18.70 | $19.77 | $18.49 | 45,042 |
| 2018-09-20 | $18.99 | $19.50 | $18.87 | $19.27 | $18.02 | 13,736 |
| 2018-09-19 | $18.85 | $19.50 | $18.77 | $18.77 | $17.55 | 17,200 |
| 2018-09-18 | $18.65 | $19.27 | $18.65 | $19.00 | $17.77 | 31,973 |
| 2018-09-17 | $19.09 | $19.09 | $18.65 | $18.74 | $17.52 | 4,103 |
| 2018-09-14 | $19.25 | $19.25 | $18.80 | $18.80 | $17.58 | 19,705 |
| 2018-09-13 | $19.21 | $19.50 | $19.21 | $19.26 | $18.01 | 3,114 |
| 2018-09-12 | $19.45 | $19.50 | $19.38 | $19.49 | $18.22 | 5,747 |
| 2018-09-11 | $19.50 | $19.83 | $19.25 | $19.27 | $18.02 | 6,339 |
| 2018-09-10 | $19.01 | $20.35 | $19.01 | $19.90 | $18.61 | 10,417 |
| 2018-09-07 | $20.27 | $20.27 | $19.36 | $19.82 | $18.53 | 3,822 |
| 2018-09-06 | $20.58 | $20.58 | $20.23 | $20.27 | $18.95 | 1,805 |
| 2018-09-05 | $20.61 | $20.91 | $20.21 | $20.45 | $19.12 | 5,136 |
| 2018-09-04 | $20.98 | $21.00 | $20.91 | $20.91 | $19.55 | 1,455 |
| 2018-08-31 | $20.84 | $20.97 | $20.64 | $20.97 | $19.61 | 1,824 |
| 2018-08-30 | $21.01 | $21.03 | $20.56 | $20.72 | $19.37 | 2,293 |
| 2018-08-29 | $21.11 | $21.51 | $20.77 | $21.00 | $19.64 | 7,356 |
| 2018-08-28 | $21.30 | $21.30 | $20.33 | $21.07 | $19.70 | 6,151 |
| 2018-08-27 | $21.98 | $21.98 | $21.00 | $21.06 | $19.69 | 9,286 |
| 2018-08-24 | $21.71 | $22.19 | $21.55 | $21.82 | $20.40 | 4,424 |
| 2018-08-23 | $20.87 | $21.34 | $20.83 | $21.25 | $19.87 | 4,051 |
| 2018-08-22 | $20.55 | $21.12 | $20.36 | $20.83 | $19.48 | 11,207 |
| 2018-08-21 | $20.39 | $20.69 | $20.39 | $20.53 | $19.20 | 3,243 |
| 2018-08-20 | $20.96 | $20.96 | $20.18 | $20.65 | $19.31 | 7,166 |
| 2018-08-17 | $20.30 | $20.55 | $20.09 | $20.09 | $18.79 | 4,919 |
| 2018-08-16 | $20.48 | $20.49 | $20.16 | $20.32 | $19.00 | 2,091 |
| 2018-08-15 | $20.70 | $20.83 | $20.45 | $20.45 | $19.12 | 2,085 |
| 2018-08-14 | $19.96 | $20.89 | $19.96 | $20.79 | $19.44 | 4,997 |
| 2018-08-13 | $20.18 | $20.32 | $20.00 | $20.08 | $18.78 | 2,985 |
| 2018-08-10 | $19.90 | $20.40 | $19.90 | $20.30 | $18.98 | 10,314 |
| 2018-08-09 | $20.25 | $20.25 | $19.91 | $20.00 | $18.70 | 8,650 |
| 2018-08-08 | $21.07 | $21.43 | $19.91 | $20.29 | $18.97 | 11,871 |
| 2018-08-07 | $21.60 | $21.60 | $20.97 | $21.04 | $19.67 | 6,720 |
| 2018-08-06 | $21.95 | $22.63 | $21.28 | $21.58 | $20.18 | 7,290 |
| 2018-08-03 | $21.54 | $22.59 | $21.35 | $21.35 | $19.96 | 8,917 |
| 2018-08-02 | $21.90 | $21.94 | $21.55 | $21.67 | $20.26 | 17,325 |
| 2018-08-01 | $21.94 | $21.99 | $21.67 | $21.95 | $20.52 | 4,983 |
| 2018-07-31 | $21.78 | $21.97 | $21.45 | $21.93 | $20.51 | 10,540 |
| 2018-07-30 | $22.00 | $22.40 | $21.35 | $21.68 | $20.27 | 16,905 |
| 2018-07-27 | $22.95 | $25.65 | $21.89 | $22.15 | $20.71 | 9,905 |
| 2018-07-26 | $23.04 | $23.50 | $22.53 | $22.95 | $21.33 | 9,706 |
| 2018-07-25 | $23.33 | $23.45 | $22.67 | $22.87 | $21.26 | 7,770 |
| 2018-07-24 | $22.85 | $23.50 | $22.64 | $23.28 | $21.64 | 23,693 |
| 2018-07-23 | $22.01 | $22.85 | $22.01 | $22.85 | $21.24 | 2,033 |
| 2018-07-20 | $22.86 | $23.10 | $22.37 | $22.60 | $21.01 | 10,902 |
| 2018-07-19 | $22.50 | $23.40 | $22.28 | $22.91 | $21.30 | 9,824 |
| 2018-07-18 | $22.48 | $22.75 | $22.48 | $22.57 | $20.98 | 4,750 |
| 2018-07-17 | $22.90 | $22.90 | $22.15 | $22.48 | $20.90 | 8,553 |
| 2018-07-16 | $22.27 | $22.94 | $22.27 | $22.90 | $21.29 | 6,853 |
| 2018-07-13 | $21.99 | $22.60 | $21.55 | $22.25 | $20.68 | 18,098 |
| 2018-07-12 | $21.96 | $22.04 | $21.96 | $22.04 | $20.49 | 1,619 |
| 2018-07-11 | $21.59 | $22.30 | $21.52 | $21.80 | $20.27 | 3,332 |
| 2018-07-10 | $22.29 | $22.29 | $22.19 | $22.19 | $20.63 | 2,504 |
| 2018-07-09 | $22.27 | $22.30 | $22.00 | $22.10 | $20.54 | 13,231 |
| 2018-07-06 | $21.64 | $23.02 | $21.64 | $22.30 | $20.73 | 9,977 |
| 2018-07-05 | $21.65 | $21.78 | $21.52 | $21.78 | $20.25 | 11,116 |
| 2018-07-03 | $22.29 | $22.29 | $21.38 | $21.57 | $20.05 | 5,888 |
| 2018-07-02 | $22.68 | $22.68 | $21.82 | $22.18 | $20.62 | 9,662 |
| 2018-06-29 | $22.89 | $22.95 | $22.86 | $22.87 | $21.26 | 7,346 |
| 2018-06-28 | $22.43 | $23.05 | $22.26 | $22.95 | $21.33 | 17,191 |
| 2018-06-27 | $23.13 | $23.19 | $22.61 | $22.61 | $21.02 | 12,842 |
| 2018-06-26 | $22.21 | $23.45 | $22.21 | $22.76 | $21.16 | 30,086 |
| 2018-06-25 | $22.95 | $22.95 | $21.01 | $22.20 | $20.64 | 40,877 |
| 2018-06-22 | $22.09 | $23.40 | $21.39 | $23.30 | $21.66 | 734,579 |
| 2018-06-21 | $22.31 | $22.45 | $21.39 | $21.82 | $20.28 | 29,693 |
| 2018-06-20 | $21.49 | $22.43 | $21.41 | $22.20 | $20.64 | 22,937 |
| 2018-06-19 | $21.40 | $22.10 | $21.24 | $21.31 | $19.81 | 15,020 |
| 2018-06-18 | $21.88 | $22.15 | $21.41 | $21.41 | $19.90 | 11,575 |
| 2018-06-15 | $22.01 | $22.37 | $21.41 | $21.56 | $20.04 | 17,958 |
| 2018-06-14 | $22.30 | $22.50 | $21.43 | $22.35 | $20.78 | 24,263 |
| 2018-06-13 | $22.10 | $22.49 | $21.77 | $22.45 | $20.87 | 7,454 |
| 2018-06-12 | $22.37 | $22.44 | $22.15 | $22.15 | $20.59 | 9,838 |
| 2018-06-11 | $22.34 | $22.40 | $21.61 | $22.39 | $20.81 | 14,433 |
| 2018-06-08 | $22.35 | $22.40 | $21.41 | $22.01 | $20.46 | 9,457 |
| 2018-06-07 | $22.45 | $22.50 | $21.88 | $22.30 | $20.73 | 9,435 |
| 2018-06-06 | $21.68 | $22.45 | $21.68 | $22.39 | $20.81 | 11,904 |
| 2018-06-05 | $21.65 | $21.90 | $21.28 | $21.90 | $20.36 | 8,500 |
| 2018-06-04 | $21.20 | $21.90 | $21.20 | $21.60 | $20.08 | 8,403 |
| 2018-06-01 | $19.95 | $21.31 | $19.95 | $21.29 | $19.79 | 11,411 |
| 2018-05-31 | $19.99 | $20.33 | $19.65 | $19.83 | $18.43 | 13,796 |
| 2018-05-30 | $19.84 | $20.45 | $19.69 | $19.83 | $18.43 | 3,809 |
| 2018-05-29 | $19.98 | $20.34 | $19.65 | $19.68 | $18.29 | 2,227 |
| 2018-05-25 | $20.01 | $20.49 | $19.65 | $20.31 | $18.88 | 2,649 |
| 2018-05-24 | $20.19 | $20.48 | $20.00 | $20.00 | $18.59 | 9,234 |
| 2018-05-23 | $20.50 | $20.53 | $20.06 | $20.53 | $19.08 | 4,354 |
| 2018-05-22 | $20.41 | $20.67 | $20.07 | $20.66 | $19.21 | 979 |
| 2018-05-21 | $19.93 | $20.20 | $19.66 | $20.06 | $18.65 | 5,773 |
| 2018-05-18 | $20.27 | $20.48 | $20.00 | $20.23 | $18.81 | 10,171 |
| 2018-05-17 | $20.43 | $20.78 | $20.00 | $20.06 | $18.65 | 7,331 |
| 2018-05-16 | $20.21 | $20.95 | $19.95 | $20.11 | $18.69 | 13,602 |
| 2018-05-15 | $20.34 | $20.87 | $20.25 | $20.25 | $18.82 | 2,001 |
| 2018-05-14 | $20.71 | $20.98 | $20.15 | $20.21 | $18.79 | 10,809 |
| 2018-05-11 | $20.29 | $21.00 | $20.29 | $20.44 | $19.00 | 26,297 |
| 2018-05-10 | $20.65 | $20.89 | $20.29 | $20.29 | $18.86 | 25,624 |
| 2018-05-09 | $20.47 | $20.53 | $20.29 | $20.39 | $18.95 | 11,677 |
| 2018-05-08 | $20.29 | $20.59 | $20.29 | $20.59 | $19.14 | 3,387 |
| 2018-05-07 | $20.29 | $20.31 | $19.85 | $20.24 | $18.82 | 9,330 |
| 2018-05-04 | $20.30 | $20.30 | $20.18 | $20.19 | $18.77 | 2,871 |
| 2018-05-03 | $20.44 | $20.69 | $20.18 | $20.28 | $18.85 | 13,273 |
| 2018-05-02 | $20.56 | $20.76 | $20.25 | $20.26 | $18.83 | 3,905 |
| 2018-05-01 | $21.00 | $21.27 | $20.41 | $20.41 | $18.97 | 3,537 |
| 2018-04-30 | $21.02 | $21.35 | $20.96 | $21.35 | $19.85 | 1,028 |
| 2018-04-27 | $20.61 | $20.95 | $20.60 | $20.60 | $19.15 | 1,155 |
| 2018-04-26 | $20.70 | $21.00 | $20.70 | $20.70 | $19.24 | 752 |
| 2018-04-25 | $20.94 | $21.05 | $20.60 | $20.85 | $19.38 | 1,770 |
| 2018-04-24 | $20.90 | $21.26 | $20.62 | $21.10 | $19.61 | 2,986 |
| 2018-04-23 | $21.53 | $22.00 | $20.95 | $20.95 | $19.48 | 4,193 |
| 2018-04-20 | $20.86 | $21.90 | $20.61 | $20.90 | $19.43 | 10,195 |
| 2018-04-19 | $21.53 | $21.53 | $20.51 | $20.82 | $19.35 | 9,391 |
| 2018-04-18 | $21.51 | $22.20 | $21.51 | $21.67 | $20.14 | 4,444 |
| 2018-04-17 | $22.00 | $22.00 | $21.50 | $21.65 | $20.13 | 8,297 |
| 2018-04-16 | $22.36 | $22.40 | $21.95 | $22.20 | $20.64 | 6,112 |
| 2018-04-13 | $21.90 | $22.24 | $21.90 | $22.00 | $20.45 | 4,249 |
| 2018-04-12 | $22.04 | $22.04 | $21.78 | $21.93 | $20.39 | 5,472 |
| 2018-04-11 | $22.50 | $22.50 | $21.85 | $22.45 | $20.87 | 3,821 |
| 2018-04-10 | $21.75 | $22.38 | $21.75 | $22.22 | $20.66 | 14,186 |
| 2018-04-09 | $21.99 | $22.01 | $21.51 | $22.01 | $20.46 | 2,941 |
| 2018-04-06 | $21.71 | $21.71 | $21.48 | $21.71 | $20.18 | 4,487 |
| 2018-04-05 | $21.91 | $21.91 | $21.87 | $21.87 | $20.33 | 1,747 |
| 2018-04-04 | $21.30 | $22.00 | $21.30 | $22.00 | $20.45 | 4,090 |
| 2018-04-03 | $22.50 | $22.50 | $21.46 | $21.46 | $19.95 | 11,777 |
| 2018-04-02 | $21.80 | $22.69 | $21.77 | $22.21 | $20.65 | 5,284 |
| 2018-03-29 | $22.69 | $22.69 | $20.30 | $22.30 | $20.73 | 15,219 |
| 2018-03-28 | $21.65 | $22.50 | $21.65 | $22.40 | $20.82 | 11,577 |
| 2018-03-27 | $22.49 | $22.55 | $21.22 | $22.55 | $20.96 | 11,286 |
| 2018-03-26 | $22.15 | $22.35 | $20.50 | $22.35 | $20.78 | 7,334 |
| 2018-03-23 | $21.85 | $22.00 | $21.55 | $22.00 | $20.45 | 2,758 |
| 2018-03-22 | $21.80 | $21.95 | $21.70 | $21.95 | $20.40 | 2,417 |
| 2018-03-21 | $21.80 | $21.80 | $21.43 | $21.80 | $20.27 | 3,241 |
| 2018-03-20 | $21.60 | $21.89 | $21.15 | $21.60 | $20.08 | 5,545 |
| 2018-03-19 | $21.45 | $22.00 | $21.45 | $21.90 | $20.36 | 2,766 |
| 2018-03-16 | $21.92 | $22.11 | $21.27 | $22.11 | $20.55 | 9,796 |
| 2018-03-15 | $21.07 | $22.05 | $21.07 | $22.05 | $20.50 | 2,943 |
| 2018-03-14 | $21.15 | $22.11 | $21.15 | $21.60 | $20.08 | 15,953 |
| 2018-03-13 | $21.00 | $21.52 | $21.00 | $21.00 | $19.52 | 5,499 |
| 2018-03-12 | $21.33 | $21.60 | $20.84 | $20.90 | $19.43 | 4,125 |
| 2018-03-09 | $20.98 | $21.49 | $20.91 | $21.12 | $19.63 | 18,264 |
| 2018-03-08 | $21.00 | $21.45 | $20.84 | $20.95 | $19.48 | 39,168 |
| 2018-03-07 | $21.24 | $21.90 | $21.24 | $21.27 | $19.77 | 2,427 |
| 2018-03-06 | $21.90 | $21.90 | $21.24 | $21.24 | $19.74 | 2,977 |
| 2018-03-05 | $21.37 | $21.90 | $20.48 | $21.90 | $20.36 | 4,524 |
| 2018-03-02 | $21.89 | $21.89 | $21.63 | $21.76 | $20.23 | 2,175 |
| 2018-03-01 | $21.90 | $21.90 | $21.90 | $21.90 | $20.36 | 1,172 |
| 2018-02-28 | $22.00 | $22.00 | $21.36 | $21.42 | $19.91 | 3,840 |
| 2018-02-27 | $22.35 | $22.35 | $21.78 | $22.00 | $20.45 | 3,026 |
| 2018-02-26 | $22.25 | $22.25 | $22.15 | $22.15 | $20.59 | 1,616 |
| 2018-02-23 | $22.25 | $22.25 | $21.17 | $22.25 | $20.68 | 1,530 |
| 2018-02-22 | $21.75 | $22.25 | $21.75 | $22.25 | $20.68 | 3,188 |
| 2018-02-21 | $21.73 | $22.25 | $21.73 | $22.25 | $20.68 | 3,021 |
| 2018-02-20 | $21.59 | $21.95 | $21.59 | $21.95 | $20.40 | 1,491 |
| 2018-02-16 | $21.50 | $21.95 | $21.42 | $21.95 | $20.40 | 3,091 |
| 2018-02-15 | $21.42 | $21.94 | $21.07 | $21.50 | $19.99 | 3,971 |
| 2018-02-14 | $22.25 | $22.25 | $21.94 | $21.95 | $20.40 | 2,302 |
| 2018-02-13 | $21.81 | $21.81 | $21.75 | $21.80 | $20.27 | 1,561 |
| 2018-02-12 | $21.79 | $21.84 | $21.35 | $21.35 | $19.85 | 3,536 |
| 2018-02-09 | $21.45 | $22.00 | $19.84 | $21.18 | $19.69 | 15,610 |
| 2018-02-08 | $21.70 | $21.70 | $20.50 | $21.65 | $20.13 | 3,590 |
| 2018-02-07 | $21.10 | $21.70 | $21.00 | $21.70 | $20.17 | 5,518 |
| 2018-02-06 | $20.01 | $21.40 | $19.76 | $21.40 | $19.89 | 9,060 |
| 2018-02-05 | $20.50 | $21.34 | $20.21 | $20.38 | $18.95 | 11,957 |
| 2018-02-02 | $21.18 | $21.18 | $20.54 | $21.00 | $19.52 | 1,686 |
| 2018-02-01 | $19.60 | $21.33 | $19.60 | $21.32 | $19.82 | 6,747 |
| 2018-01-31 | $20.50 | $20.75 | $20.40 | $20.62 | $19.17 | 3,432 |
| 2018-01-30 | $20.38 | $20.40 | $19.67 | $20.22 | $18.80 | 6,988 |
| 2018-01-29 | $21.13 | $21.13 | $20.27 | $20.71 | $19.25 | 7,890 |
| 2018-01-26 | $21.69 | $21.69 | $21.59 | $21.60 | $20.08 | 1,078 |
| 2018-01-25 | $21.65 | $21.65 | $21.01 | $21.51 | $19.88 | 1,832 |
| 2018-01-24 | $21.09 | $21.49 | $21.09 | $21.13 | $19.52 | 1,440 |
| 2018-01-23 | $21.00 | $21.85 | $21.00 | $21.10 | $19.50 | 5,798 |
| 2018-01-22 | $20.85 | $21.40 | $20.75 | $20.77 | $19.19 | 6,505 |
| 2018-01-19 | $22.41 | $22.41 | $20.35 | $20.74 | $19.16 | 12,009 |
| 2018-01-18 | $22.20 | $22.67 | $22.11 | $22.20 | $20.51 | 8,704 |
| 2018-01-17 | $22.75 | $22.75 | $21.51 | $22.20 | $20.51 | 2,251 |
| 2018-01-16 | $22.69 | $22.75 | $22.46 | $22.75 | $21.02 | 11,497 |
| 2018-01-12 | $22.48 | $23.20 | $22.47 | $22.49 | $20.78 | 3,861 |
| 2018-01-11 | $23.80 | $23.80 | $19.75 | $22.37 | $20.67 | 17,252 |
| 2018-01-10 | $23.20 | $23.89 | $23.15 | $23.68 | $21.88 | 38,508 |
| 2018-01-09 | $22.00 | $23.25 | $20.82 | $23.24 | $21.47 | 10,255 |
| 2018-01-08 | $20.83 | $21.99 | $20.83 | $21.99 | $20.32 | 4,993 |
| 2018-01-05 | $20.43 | $20.96 | $20.43 | $20.95 | $19.36 | 3,825 |
| 2018-01-04 | $20.69 | $20.76 | $19.96 | $20.33 | $18.79 | 9,118 |
| 2018-01-03 | $20.01 | $20.96 | $18.84 | $20.93 | $19.34 | 10,612 |
| 2018-01-02 | $19.75 | $20.53 | $19.72 | $20.14 | $18.61 | 7,115 |
| 2017-12-29 | $19.26 | $19.54 | $19.26 | $19.54 | $18.06 | 598 |
| 2017-12-28 | $19.40 | $19.45 | $19.22 | $19.42 | $17.94 | 10,406 |
| 2017-12-27 | $19.75 | $19.79 | $19.35 | $19.39 | $17.92 | 28,464 |
| 2017-12-26 | $19.80 | $19.80 | $19.20 | $19.52 | $18.04 | 9,181 |
| 2017-12-22 | $20.15 | $20.15 | $19.21 | $19.55 | $18.06 | 1,815 |
| 2017-12-21 | $20.15 | $20.15 | $18.23 | $19.20 | $17.74 | 1,317 |
| 2017-12-20 | $20.10 | $20.10 | $19.92 | $20.00 | $18.48 | 2,965 |
| 2017-12-19 | $20.16 | $20.45 | $19.90 | $19.91 | $18.40 | 2,995 |
| 2017-12-18 | $19.26 | $20.69 | $19.26 | $19.95 | $18.43 | 32,359 |
| 2017-12-15 | $18.47 | $19.25 | $18.46 | $19.25 | $17.79 | 9,335 |
| 2017-12-14 | $18.34 | $18.40 | $18.34 | $18.38 | $16.98 | 917 |
| 2017-12-13 | $18.57 | $18.57 | $18.57 | $18.57 | $17.16 | 2 |
| 2017-12-12 | $18.57 | $18.57 | $18.57 | $18.57 | $17.16 | 600 |
| 2017-12-11 | $18.17 | $18.99 | $18.17 | $18.87 | $17.44 | 2,207 |
| 2017-12-08 | $18.43 | $18.43 | $18.43 | $18.43 | $17.03 | 28 |
| 2017-12-07 | $18.54 | $18.54 | $18.43 | $18.43 | $17.03 | 869 |
| 2017-12-06 | $18.99 | $18.99 | $17.99 | $18.75 | $17.33 | 23,925 |
| 2017-12-05 | $18.84 | $18.84 | $18.20 | $18.80 | $17.37 | 1,354 |
| 2017-12-04 | $18.50 | $18.53 | $18.50 | $18.50 | $17.09 | 2,526 |
| 2017-12-01 | $18.15 | $18.50 | $18.15 | $18.50 | $17.09 | 6,713 |
| 2017-11-30 | $18.24 | $18.24 | $18.24 | $18.24 | $16.85 | 310 |
| 2017-11-29 | $18.49 | $18.49 | $17.99 | $18.49 | $17.09 | 552 |
| 2017-11-28 | $17.93 | $18.19 | $17.93 | $18.00 | $16.63 | 2,882 |
| 2017-11-27 | $17.89 | $18.15 | $17.84 | $18.15 | $16.77 | 9,979 |
| 2017-11-24 | $17.70 | $17.70 | $17.23 | $17.59 | $16.25 | 905 |
| 2017-11-22 | $17.43 | $17.43 | $17.34 | $17.36 | $16.04 | 932 |
| 2017-11-21 | $17.20 | $17.74 | $17.20 | $17.21 | $15.90 | 2,276 |
| 2017-11-20 | $17.53 | $17.71 | $17.01 | $17.71 | $16.36 | 4,892 |
| 2017-11-17 | $17.30 | $17.38 | $17.30 | $17.38 | $16.06 | 814 |
| 2017-11-16 | $17.38 | $17.38 | $17.27 | $17.30 | $15.99 | 1,823 |
| 2017-11-15 | $17.39 | $17.70 | $17.05 | $17.30 | $15.99 | 11,676 |
| 2017-11-14 | $17.00 | $17.38 | $17.00 | $17.38 | $16.06 | 382 |
| 2017-11-13 | $16.70 | $16.89 | $16.70 | $16.89 | $15.61 | 687 |
| 2017-11-10 | $17.10 | $17.10 | $16.75 | $16.76 | $15.49 | 3,977 |
| 2017-11-09 | $16.75 | $17.06 | $16.75 | $16.75 | $15.48 | 5,889 |
| 2017-11-08 | $16.80 | $16.80 | $16.80 | $16.80 | $15.52 | 526 |
| 2017-11-07 | $16.75 | $16.75 | $16.75 | $16.75 | $15.48 | 318 |
| 2017-11-06 | $16.90 | $16.92 | $16.70 | $16.92 | $15.63 | 20,016 |
| 2017-11-03 | $16.95 | $17.04 | $16.95 | $17.04 | $15.75 | 56 |
| 2017-11-02 | $16.90 | $16.90 | $16.90 | $16.90 | $15.62 | 2 |
| 2017-11-01 | $16.75 | $16.90 | $16.75 | $16.90 | $15.61 | 1,073 |
| 2017-10-31 | $17.05 | $17.05 | $17.05 | $17.05 | $15.75 | 2 |
| 2017-10-30 | $17.05 | $17.05 | $17.05 | $17.05 | $15.75 | 6 |
| 2017-10-27 | $17.05 | $17.05 | $17.05 | $17.05 | $15.75 | 76 |
| 2017-10-26 | $16.65 | $17.05 | $16.65 | $17.05 | $15.75 | 874 |
| 2017-10-25 | $17.07 | $17.10 | $16.65 | $16.65 | $15.39 | 4,827 |
| 2017-10-24 | $16.60 | $16.60 | $16.60 | $16.60 | $15.34 | 1,136 |
| 2017-10-23 | $16.50 | $16.78 | $16.50 | $16.55 | $15.29 | 1,916 |
| 2017-10-20 | $16.38 | $16.78 | $16.27 | $16.78 | $15.51 | 1,536 |
| 2017-10-19 | $16.75 | $16.82 | $16.32 | $16.42 | $15.17 | 9,982 |
| 2017-10-18 | $17.03 | $17.03 | $16.80 | $16.80 | $15.52 | 1,745 |
| 2017-10-17 | $16.79 | $16.80 | $16.77 | $16.78 | $15.51 | 694 |
| 2017-10-16 | $17.07 | $17.07 | $17.04 | $17.04 | $15.74 | 669 |
| 2017-10-13 | $17.07 | $17.07 | $17.07 | $17.07 | $15.77 | 102 |
| 2017-10-12 | $17.24 | $17.46 | $17.07 | $17.07 | $15.77 | 678 |
| 2017-10-11 | $17.47 | $17.47 | $17.06 | $17.06 | $15.76 | 37 |
| 2017-10-10 | $17.30 | $17.30 | $17.30 | $17.30 | $15.99 | 800 |
| 2017-10-09 | $17.08 | $17.49 | $16.84 | $17.49 | $16.16 | 6,575 |
| 2017-10-06 | $16.75 | $17.10 | $16.72 | $17.10 | $15.80 | 895 |
| 2017-10-05 | $16.96 | $17.10 | $16.83 | $17.10 | $15.80 | 2,148 |
| 2017-10-04 | $16.83 | $17.24 | $16.81 | $16.82 | $15.54 | 5,003 |
| 2017-10-03 | $16.80 | $17.00 | $16.73 | $16.73 | $15.46 | 6,103 |
| 2017-10-02 | $16.50 | $16.97 | $16.50 | $16.51 | $15.26 | 4,799 |
| 2017-09-29 | $16.97 | $16.97 | $16.79 | $16.79 | $15.51 | 5,088 |
| 2017-09-28 | $16.44 | $16.93 | $16.41 | $16.93 | $15.64 | 8,199 |
| 2017-09-27 | $16.05 | $16.25 | $16.05 | $16.14 | $14.92 | 2,719 |
| 2017-09-26 | $16.02 | $16.02 | $16.02 | $16.02 | $14.80 | 292 |
| 2017-09-25 | $16.01 | $16.03 | $16.00 | $16.01 | $14.79 | 2,161 |
| 2017-09-22 | $16.24 | $16.27 | $16.02 | $16.27 | $15.03 | 1,586 |
| 2017-09-21 | $16.02 | $16.02 | $16.02 | $16.02 | $14.80 | 0 |
| 2017-09-20 | $16.02 | $16.02 | $16.02 | $16.02 | $14.80 | 105 |
| 2017-09-19 | $15.76 | $16.02 | $15.76 | $16.02 | $14.80 | 445 |
| 2017-09-18 | $15.76 | $16.06 | $15.76 | $15.80 | $14.60 | 815 |
| 2017-09-15 | $16.18 | $16.50 | $15.76 | $15.76 | $14.56 | 10,087 |
| 2017-09-14 | $16.50 | $16.50 | $16.35 | $16.50 | $15.25 | 2,448 |
| 2017-09-13 | $16.50 | $16.50 | $16.26 | $16.50 | $15.25 | 2,314 |
| 2017-09-12 | $16.50 | $16.50 | $16.42 | $16.50 | $15.25 | 3,438 |
| 2017-09-11 | $16.47 | $16.50 | $15.95 | $16.49 | $15.24 | 3,586 |
| 2017-09-08 | $14.88 | $16.50 | $14.88 | $16.50 | $15.25 | 9,759 |
| 2017-09-07 | $16.49 | $16.49 | $16.32 | $16.32 | $15.08 | 2,414 |
| 2017-09-06 | $16.30 | $16.49 | $16.30 | $16.44 | $15.19 | 3,539 |
| 2017-09-05 | $14.96 | $16.30 | $14.96 | $16.30 | $15.06 | 3,378 |
| 2017-09-01 | $14.88 | $15.69 | $14.88 | $14.93 | $13.80 | 2,732 |
| 2017-08-31 | $15.19 | $16.15 | $14.85 | $14.85 | $13.72 | 2,084 |
| 2017-08-30 | $15.00 | $15.60 | $15.00 | $15.43 | $14.26 | 2,936 |
| 2017-08-29 | $14.55 | $15.25 | $14.55 | $15.25 | $14.09 | 1,353 |
| 2017-08-28 | $15.17 | $15.65 | $15.16 | $15.65 | $14.46 | 1,512 |
| 2017-08-25 | $15.15 | $15.15 | $15.15 | $15.15 | $14.00 | 0 |
| 2017-08-24 | $15.29 | $15.29 | $15.15 | $15.15 | $14.00 | 254 |
| 2017-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 1,016 |
| 2017-08-22 | $15.21 | $15.21 | $15.18 | $15.20 | $14.05 | 5,665 |
| 2017-08-21 | $15.10 | $15.10 | $15.10 | $15.10 | $13.95 | 4,352 |
| 2017-08-18 | $15.43 | $15.50 | $15.11 | $15.30 | $14.14 | 3,024 |
| 2017-08-17 | $15.54 | $15.54 | $15.50 | $15.50 | $14.32 | 5,217 |
| 2017-08-16 | $16.06 | $16.06 | $16.06 | $16.06 | $14.84 | 391 |
| 2017-08-15 | $16.30 | $16.30 | $16.06 | $16.06 | $14.84 | 3,593 |
| 2017-08-14 | $16.25 | $16.40 | $16.22 | $16.34 | $15.10 | 2,243 |
| 2017-08-11 | $16.18 | $16.22 | $16.18 | $16.22 | $14.99 | 1,277 |
| 2017-08-10 | $15.93 | $16.22 | $15.93 | $16.11 | $14.89 | 4,858 |
| 2017-08-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 619 |
| 2017-08-08 | $16.05 | $16.05 | $16.00 | $16.00 | $14.78 | 1,108 |
| 2017-08-07 | $15.97 | $16.23 | $15.82 | $16.00 | $14.78 | 4,309 |
| 2017-08-04 | $15.77 | $15.77 | $15.77 | $15.77 | $14.57 | 120 |
| 2017-08-03 | $15.80 | $15.80 | $15.75 | $15.77 | $14.57 | 1,760 |
| 2017-08-02 | $16.48 | $16.48 | $15.39 | $15.55 | $14.37 | 2,031 |
| 2017-08-01 | $15.98 | $16.48 | $15.50 | $16.48 | $15.23 | 12,634 |
| 2017-07-31 | $15.57 | $15.87 | $15.22 | $15.87 | $14.67 | 1,554 |
| 2017-07-28 | $15.30 | $15.40 | $15.26 | $15.35 | $14.18 | 4,612 |
| 2017-07-27 | $16.00 | $16.00 | $15.30 | $15.30 | $14.14 | 3,300 |
| 2017-07-26 | $15.32 | $15.32 | $15.26 | $15.26 | $13.98 | 825 |
| 2017-07-25 | $15.35 | $15.50 | $15.07 | $15.07 | $13.81 | 7,814 |
| 2017-07-24 | $15.44 | $15.45 | $15.33 | $15.35 | $14.07 | 1,668 |
| 2017-07-21 | $14.95 | $15.44 | $14.90 | $15.44 | $14.15 | 2,474 |
| 2017-07-20 | $15.45 | $15.45 | $14.78 | $14.86 | $13.62 | 2,501 |
| 2017-07-19 | $14.28 | $14.75 | $14.26 | $14.71 | $13.49 | 7,641 |
| 2017-07-18 | $14.20 | $14.23 | $14.20 | $14.23 | $13.04 | 926 |
| 2017-07-17 | $14.20 | $14.20 | $14.20 | $14.20 | $13.02 | 10 |
| 2017-07-14 | $14.20 | $14.20 | $14.20 | $14.20 | $13.02 | 1,983 |
| 2017-07-13 | $14.29 | $14.30 | $14.25 | $14.25 | $13.06 | 1,884 |
| 2017-07-12 | $14.28 | $14.28 | $14.17 | $14.17 | $12.99 | 325 |
| 2017-07-11 | $14.01 | $14.01 | $14.01 | $14.01 | $12.84 | 252 |
| 2017-07-10 | $14.03 | $14.05 | $13.99 | $14.00 | $12.83 | 5,661 |
| 2017-07-07 | $13.90 | $13.90 | $13.90 | $13.90 | $12.74 | 275 |
| 2017-07-06 | $13.95 | $13.95 | $13.90 | $13.90 | $12.74 | 2,744 |
| 2017-07-05 | $14.33 | $14.34 | $14.04 | $14.04 | $12.87 | 937 |
| 2017-07-03 | $13.91 | $14.34 | $13.80 | $13.96 | $12.79 | 10,338 |
| 2017-06-30 | $13.90 | $13.90 | $13.90 | $13.90 | $12.74 | 57 |
| 2017-06-29 | $13.90 | $13.91 | $13.85 | $13.90 | $12.74 | 2,363 |
| 2017-06-28 | $13.85 | $13.85 | $13.85 | $13.85 | $12.69 | 163 |
| 2017-06-27 | $13.85 | $14.33 | $13.85 | $13.85 | $12.69 | 3,487 |
| 2017-06-26 | $13.89 | $13.98 | $13.76 | $13.82 | $12.67 | 5,602 |
| 2017-06-23 | $13.85 | $13.85 | $13.84 | $13.84 | $12.69 | 2,053 |
| 2017-06-22 | $13.82 | $13.84 | $13.82 | $13.82 | $12.67 | 4,102 |
| 2017-06-21 | $13.80 | $13.83 | $13.76 | $13.82 | $12.67 | 5,051 |
| 2017-06-20 | $13.90 | $13.90 | $13.80 | $13.86 | $12.70 | 6,856 |
| 2017-06-19 | $13.88 | $13.88 | $13.88 | $13.88 | $12.72 | 3 |
| 2017-06-16 | $13.88 | $13.88 | $13.88 | $13.88 | $12.72 | 65 |
| 2017-06-15 | $13.86 | $13.88 | $13.86 | $13.88 | $12.72 | 392 |
| 2017-06-14 | $13.74 | $13.81 | $13.70 | $13.80 | $12.65 | 1,739 |
| 2017-06-13 | $13.66 | $13.66 | $13.66 | $13.66 | $12.52 | 6 |
| 2017-06-12 | $13.90 | $13.90 | $13.66 | $13.66 | $12.52 | 5,765 |
| 2017-06-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.06 | 19 |
| 2017-06-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.06 | 0 |
| 2017-06-07 | $14.21 | $14.25 | $14.21 | $14.25 | $13.06 | 395 |
| 2017-06-06 | $14.25 | $14.25 | $14.25 | $14.25 | $13.06 | 1,142 |
| 2017-06-05 | $14.03 | $14.03 | $13.61 | $13.66 | $12.52 | 9,514 |
| 2017-06-02 | $13.82 | $13.82 | $13.82 | $13.82 | $12.67 | 0 |
| 2017-06-01 | $14.25 | $14.25 | $13.82 | $13.82 | $12.67 | 566 |
| 2017-05-31 | $14.06 | $14.28 | $14.06 | $14.28 | $13.09 | 1,657 |
| 2017-05-30 | $14.35 | $14.35 | $14.15 | $14.15 | $12.97 | 6,135 |
| 2017-05-26 | $14.35 | $14.35 | $14.35 | $14.35 | $13.15 | 114 |
| 2017-05-25 | $14.35 | $14.35 | $14.35 | $14.35 | $13.15 | 2 |
| 2017-05-24 | $14.40 | $14.44 | $14.15 | $14.20 | $13.01 | 6,452 |
| 2017-05-23 | $14.33 | $14.33 | $14.33 | $14.33 | $13.13 | 338 |
| 2017-05-22 | $14.26 | $14.26 | $14.25 | $14.25 | $13.06 | 783 |
| 2017-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $12.37 | 183 |
| 2017-05-18 | $13.50 | $13.50 | $13.50 | $13.50 | $12.37 | 4 |
| 2017-05-17 | $14.24 | $14.24 | $14.00 | $14.00 | $12.83 | 2,615 |
| 2017-05-16 | $14.23 | $14.23 | $14.23 | $14.23 | $13.04 | 1,343 |
| 2017-05-15 | $14.15 | $14.25 | $14.15 | $14.25 | $13.06 | 1,426 |
| 2017-05-12 | $14.15 | $14.15 | $14.15 | $14.15 | $12.97 | 1,528 |
| 2017-05-11 | $14.23 | $14.25 | $14.16 | $14.25 | $13.06 | 811 |
| 2017-05-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.06 | 0 |
| 2017-05-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.06 | 53 |
| 2017-05-08 | $14.14 | $14.14 | $14.10 | $14.10 | $12.92 | 1,049 |
| 2017-05-05 | $13.50 | $14.20 | $13.50 | $14.10 | $12.92 | 6,224 |
| 2017-05-04 | $14.15 | $14.19 | $14.15 | $14.15 | $12.97 | 3,545 |
| 2017-05-03 | $14.19 | $14.20 | $14.15 | $14.15 | $12.97 | 3,954 |
| 2017-05-02 | $14.11 | $14.25 | $14.10 | $14.10 | $12.92 | 1,536 |
| 2017-05-01 | $14.11 | $14.73 | $14.10 | $14.10 | $12.92 | 5,032 |
| 2017-04-28 | $14.16 | $14.16 | $14.16 | $14.16 | $12.98 | 197 |
| 2017-04-27 | $14.06 | $14.16 | $14.01 | $14.16 | $12.98 | 2,903 |
| 2017-04-26 | $14.25 | $14.25 | $14.05 | $14.07 | $12.90 | 4,259 |
| 2017-04-25 | $14.25 | $14.25 | $14.25 | $14.25 | $13.06 | 408 |
| 2017-04-24 | $14.03 | $14.23 | $14.03 | $14.03 | $12.86 | 1,763 |
| 2017-04-21 | $13.99 | $14.00 | $13.95 | $13.95 | $12.79 | 1,089 |
| 2017-04-20 | $14.01 | $14.01 | $14.01 | $14.01 | $12.84 | 403 |
| 2017-04-19 | $13.91 | $13.91 | $13.91 | $13.91 | $12.75 | 854 |
| 2017-04-18 | $13.95 | $13.95 | $13.95 | $13.95 | $12.79 | 408 |
| 2017-04-17 | $14.22 | $14.22 | $14.22 | $14.22 | $13.03 | 612 |
| 2017-04-13 | $14.07 | $14.07 | $14.02 | $14.05 | $12.88 | 477 |
| 2017-04-12 | $14.10 | $14.10 | $13.90 | $13.90 | $12.74 | 2,201 |
| 2017-04-11 | $14.08 | $14.08 | $13.90 | $13.90 | $12.74 | 19,272 |
| 2017-04-10 | $14.09 | $14.09 | $14.08 | $14.08 | $12.90 | 3,871 |
| 2017-04-07 | $14.02 | $14.08 | $14.00 | $14.08 | $12.90 | 2,242 |
| 2017-04-06 | $14.02 | $14.10 | $13.95 | $14.10 | $12.92 | 9,029 |
| 2017-04-05 | $13.94 | $14.02 | $13.94 | $14.02 | $12.85 | 2,017 |
| 2017-04-04 | $13.75 | $13.90 | $13.75 | $13.90 | $12.74 | 740 |
| 2017-04-03 | $13.15 | $13.75 | $13.15 | $13.46 | $12.34 | 8,273 |
| 2017-03-31 | $14.25 | $14.25 | $12.71 | $13.20 | $12.10 | 147 |
| 2017-03-30 | $14.30 | $14.30 | $14.05 | $14.05 | $12.88 | 11,124 |
| 2017-03-29 | $14.50 | $14.55 | $14.17 | $14.55 | $13.34 | 1,255 |
| 2017-03-28 | $14.80 | $14.80 | $14.48 | $14.48 | $13.27 | 455 |
| 2017-03-27 | $13.93 | $14.46 | $13.90 | $13.90 | $12.74 | 3,665 |
| 2017-03-24 | $13.96 | $14.51 | $13.96 | $14.01 | $12.84 | 4,111 |
| 2017-03-23 | $13.97 | $14.10 | $13.55 | $13.92 | $12.76 | 10,888 |
| 2017-03-22 | $14.00 | $14.06 | $13.94 | $13.94 | $12.78 | 1,392 |
| 2017-03-21 | $14.05 | $14.05 | $14.05 | $14.05 | $12.88 | 181 |
| 2017-03-20 | $14.01 | $14.49 | $14.00 | $14.00 | $12.83 | 5,115 |
| 2017-03-17 | $14.10 | $14.25 | $14.04 | $14.25 | $13.06 | 2,875 |
| 2017-03-16 | $13.85 | $14.00 | $13.85 | $14.00 | $12.83 | 25,130 |
| 2017-03-15 | $13.81 | $13.81 | $13.81 | $13.81 | $12.66 | 477 |
| 2017-03-14 | $14.07 | $14.07 | $14.05 | $14.05 | $12.88 | 427 |
| 2017-03-13 | $14.15 | $14.15 | $14.15 | $14.15 | $12.97 | 313 |
| 2017-03-10 | $14.25 | $14.27 | $14.00 | $14.00 | $12.83 | 1,211 |
| 2017-03-09 | $14.50 | $14.51 | $14.15 | $14.25 | $13.06 | 8,228 |
| 2017-03-08 | $14.55 | $14.55 | $14.20 | $14.50 | $13.29 | 10,007 |
| 2017-03-07 | $14.63 | $14.65 | $14.50 | $14.50 | $13.29 | 2,352 |
| 2017-03-06 | $14.54 | $14.59 | $14.50 | $14.50 | $13.29 | 4,151 |
| 2017-03-03 | $14.72 | $14.72 | $14.72 | $14.72 | $13.49 | 356 |
| 2017-03-02 | $14.54 | $15.10 | $14.50 | $14.72 | $13.49 | 8,251 |
| 2017-03-01 | $14.72 | $14.83 | $14.54 | $14.54 | $13.33 | 1,951 |
| 2017-02-28 | $15.01 | $15.01 | $14.51 | $14.54 | $13.33 | 6,636 |
| 2017-02-27 | $14.80 | $15.10 | $14.75 | $15.10 | $13.84 | 5,328 |
| 2017-02-24 | $14.90 | $15.09 | $14.90 | $14.96 | $13.71 | 2,700 |
| 2017-02-23 | $14.91 | $14.91 | $14.80 | $14.80 | $13.56 | 433 |
| 2017-02-22 | $14.91 | $14.91 | $14.91 | $14.91 | $13.66 | 281 |
| 2017-02-21 | $14.95 | $14.95 | $14.95 | $14.95 | $13.70 | 219 |
| 2017-02-17 | $14.82 | $14.82 | $14.82 | $14.82 | $13.58 | 59 |
| 2017-02-16 | $14.82 | $14.82 | $14.82 | $14.82 | $13.58 | 350 |
| 2017-02-15 | $14.91 | $14.91 | $14.91 | $14.91 | $13.67 | 183 |
| 2017-02-14 | $15.05 | $15.05 | $14.84 | $14.86 | $13.62 | 625 |
| 2017-02-13 | $15.25 | $15.25 | $14.87 | $14.87 | $13.63 | 1,389 |
| 2017-02-10 | $15.28 | $15.28 | $14.82 | $14.82 | $13.58 | 1,413 |
| 2017-02-09 | $14.50 | $15.20 | $14.50 | $14.65 | $13.43 | 10,721 |
| 2017-02-08 | $14.38 | $14.50 | $14.38 | $14.50 | $13.29 | 1,556 |
| 2017-02-07 | $14.30 | $14.47 | $14.30 | $14.47 | $13.26 | 1,165 |
| 2017-02-06 | $14.15 | $14.29 | $14.15 | $14.29 | $13.10 | 1,376 |
| 2017-02-03 | $14.43 | $14.43 | $14.15 | $14.15 | $12.97 | 1,246 |
| 2017-02-02 | $14.19 | $14.37 | $14.15 | $14.35 | $13.15 | 1,818 |
| 2017-02-01 | $14.29 | $14.29 | $14.29 | $14.29 | $13.10 | 597 |
| 2017-01-31 | $14.19 | $14.19 | $14.15 | $14.15 | $12.97 | 1,151 |
| 2017-01-30 | $14.15 | $14.22 | $14.15 | $14.15 | $12.97 | 3,596 |
| 2017-01-27 | $14.33 | $14.34 | $14.25 | $14.33 | $13.13 | 942 |
| 2017-01-26 | $14.50 | $14.50 | $14.33 | $14.35 | $13.15 | 663 |
| 2017-01-25 | $14.47 | $14.54 | $14.27 | $14.54 | $13.21 | 1,049 |
| 2017-01-24 | $14.20 | $14.44 | $14.20 | $14.44 | $13.12 | 520 |
| 2017-01-23 | $14.11 | $14.18 | $14.11 | $14.18 | $12.88 | 2,124 |
| 2017-01-20 | $14.49 | $15.00 | $13.55 | $15.00 | $13.63 | 3,904 |
| 2017-01-19 | $13.50 | $13.50 | $13.50 | $13.50 | $12.27 | 1,481 |
| 2017-01-18 | $13.44 | $13.50 | $13.29 | $13.45 | $12.22 | 3,489 |
| 2017-01-17 | $13.38 | $13.50 | $13.00 | $13.00 | $11.81 | 1,622 |
| 2017-01-13 | $12.78 | $13.36 | $12.78 | $13.36 | $12.14 | 9,892 |
| 2017-01-12 | $12.81 | $12.81 | $12.81 | $12.81 | $11.64 | 1 |
| 2017-01-11 | $12.55 | $12.55 | $12.55 | $12.55 | $11.40 | 5 |
| 2017-01-10 | $12.75 | $12.76 | $12.65 | $12.76 | $11.60 | 5,466 |
| 2017-01-09 | $12.69 | $12.69 | $12.69 | $12.69 | $11.53 | 293 |
| 2017-01-06 | $12.65 | $12.65 | $12.65 | $12.65 | $11.49 | 40 |
| 2017-01-05 | $12.54 | $12.65 | $12.54 | $12.65 | $11.49 | 128 |
| 2017-01-04 | $12.39 | $12.59 | $12.39 | $12.59 | $11.44 | 690 |
| 2017-01-03 | $12.55 | $12.58 | $12.50 | $12.50 | $11.36 | 2,298 |
| 2016-12-30 | $12.19 | $12.55 | $12.19 | $12.55 | $11.40 | 695 |
| 2016-12-29 | $11.77 | $11.77 | $11.77 | $11.77 | $10.69 | 1,228 |
| 2016-12-28 | $12.41 | $12.42 | $12.41 | $12.42 | $11.29 | 908 |
| 2016-12-27 | $12.67 | $12.68 | $12.50 | $12.50 | $11.36 | 911 |
| 2016-12-23 | $12.30 | $12.30 | $12.28 | $12.28 | $11.16 | 411 |
| 2016-12-22 | $12.38 | $12.38 | $12.10 | $12.10 | $11.00 | 310 |
| 2016-12-21 | $11.75 | $12.04 | $11.75 | $12.04 | $10.94 | 209 |
| 2016-12-20 | $12.38 | $12.38 | $12.38 | $12.38 | $11.25 | 1 |
| 2016-12-19 | $12.38 | $12.39 | $12.38 | $12.38 | $11.25 | 2,542 |
| 2016-12-16 | $12.44 | $12.44 | $12.30 | $12.38 | $11.25 | 627 |
| 2016-12-15 | $12.75 | $12.75 | $12.59 | $12.63 | $11.48 | 1,023 |
| 2016-12-14 | $12.74 | $12.74 | $12.74 | $12.74 | $11.58 | 259 |
| 2016-12-13 | $12.15 | $12.15 | $12.15 | $12.15 | $11.04 | 633 |
| 2016-12-12 | $12.73 | $12.73 | $12.39 | $12.39 | $11.26 | 2,771 |
| 2016-12-09 | $12.52 | $12.54 | $12.20 | $12.47 | $11.33 | 6,041 |
| 2016-12-08 | $12.50 | $12.55 | $12.25 | $12.25 | $11.13 | 8,077 |
| 2016-12-07 | $11.58 | $12.10 | $11.41 | $12.10 | $10.99 | 6,151 |
| 2016-12-06 | $11.57 | $11.57 | $11.57 | $11.57 | $10.51 | 143 |
| 2016-12-05 | $11.60 | $11.60 | $11.46 | $11.57 | $10.52 | 1,261 |
| 2016-12-02 | $11.50 | $11.60 | $11.50 | $11.60 | $10.54 | 3,924 |
| 2016-12-01 | $11.54 | $11.60 | $11.36 | $11.39 | $10.35 | 4,239 |
| 2016-11-30 | $11.56 | $11.56 | $11.56 | $11.56 | $10.50 | 80 |
| 2016-11-29 | $11.35 | $11.59 | $11.20 | $11.56 | $10.50 | 6,884 |
| 2016-11-28 | $11.60 | $11.60 | $11.52 | $11.52 | $10.47 | 10,081 |
| 2016-11-25 | $11.55 | $11.57 | $11.38 | $11.57 | $10.51 | 835 |
| 2016-11-23 | $11.60 | $11.60 | $11.60 | $11.60 | $10.54 | 2,000 |
| 2016-11-22 | $11.45 | $11.45 | $11.31 | $11.31 | $10.28 | 1,337 |
| 2016-11-21 | $11.59 | $11.59 | $11.52 | $11.52 | $10.47 | 25 |
| 2016-11-18 | $11.52 | $11.52 | $11.52 | $11.52 | $10.47 | 0 |
| 2016-11-17 | $11.50 | $11.52 | $11.50 | $11.52 | $10.47 | 3,005 |
| 2016-11-16 | $11.60 | $11.61 | $11.60 | $11.60 | $10.54 | 3,470 |
| 2016-11-15 | $11.64 | $11.75 | $11.60 | $11.60 | $10.54 | 2,505 |
| 2016-11-14 | $11.45 | $11.70 | $11.45 | $11.50 | $10.45 | 2,808 |
| 2016-11-11 | $11.25 | $11.25 | $11.25 | $11.25 | $10.22 | 1,801 |
| 2016-11-10 | $10.37 | $11.25 | $10.37 | $11.25 | $10.22 | 3,797 |
| 2016-11-09 | $10.56 | $10.56 | $10.55 | $10.56 | $9.60 | 967 |
| 2016-11-08 | $10.56 | $10.56 | $10.45 | $10.50 | $9.54 | 4,887 |
| 2016-11-07 | $10.48 | $10.49 | $10.48 | $10.49 | $9.53 | 1,569 |
| 2016-11-04 | $10.20 | $10.40 | $10.00 | $10.25 | $9.31 | 23,458 |
| 2016-11-03 | $10.45 | $10.47 | $10.40 | $10.40 | $9.45 | 7,882 |
| 2016-11-02 | $10.46 | $10.46 | $10.45 | $10.45 | $9.50 | 1,124 |
| 2016-11-01 | $10.42 | $10.46 | $10.42 | $10.46 | $9.50 | 1,963 |
| 2016-10-31 | $10.49 | $10.50 | $10.49 | $10.50 | $9.54 | 52 |
| 2016-10-28 | $10.49 | $10.49 | $10.46 | $10.46 | $9.50 | 300 |
| 2016-10-27 | $10.49 | $10.49 | $10.49 | $10.49 | $9.53 | 172 |
| 2016-10-26 | $10.46 | $10.50 | $10.45 | $10.46 | $9.50 | 3,018 |
| 2016-10-25 | $10.40 | $10.56 | $10.40 | $10.55 | $9.59 | 5,997 |
| 2016-10-24 | $10.50 | $10.56 | $10.46 | $10.46 | $9.50 | 3,533 |
| 2016-10-21 | $10.48 | $10.48 | $10.48 | $10.48 | $9.52 | 0 |
| 2016-10-20 | $10.48 | $10.48 | $10.48 | $10.48 | $9.52 | 0 |
| 2016-10-19 | $10.48 | $10.48 | $10.48 | $10.48 | $9.52 | 0 |
| 2016-10-18 | $10.47 | $10.49 | $10.46 | $10.48 | $9.52 | 1,809 |
| 2016-10-17 | $10.41 | $10.41 | $10.41 | $10.41 | $9.46 | 0 |
| 2016-10-14 | $10.41 | $10.41 | $10.41 | $10.41 | $9.46 | 2,030 |
| 2016-10-13 | $10.43 | $10.43 | $10.43 | $10.43 | $9.48 | 161 |
| 2016-10-12 | $10.41 | $10.41 | $10.41 | $10.41 | $9.46 | 25 |
| 2016-10-11 | $10.54 | $10.54 | $10.54 | $10.54 | $9.58 | 59 |
| 2016-10-10 | $10.54 | $10.54 | $10.54 | $10.54 | $9.58 | 0 |
| 2016-10-07 | $10.41 | $10.54 | $10.41 | $10.54 | $9.58 | 1,164 |
| 2016-10-06 | $10.56 | $10.56 | $10.56 | $10.56 | $9.60 | 998 |
| 2016-10-05 | $10.50 | $10.50 | $10.49 | $10.50 | $9.54 | 16,811 |
| 2016-10-04 | $10.89 | $10.89 | $10.31 | $10.50 | $9.54 | 3,443 |
| 2016-10-03 | $10.25 | $11.24 | $10.25 | $10.56 | $9.60 | 11,098 |
| 2016-09-30 | $10.20 | $10.20 | $10.20 | $10.20 | $9.27 | 100 |
| 2016-09-29 | $10.26 | $10.26 | $10.20 | $10.20 | $9.27 | 3,001 |
| 2016-09-28 | $10.25 | $10.26 | $10.25 | $10.25 | $9.31 | 3,235 |
| 2016-09-27 | $10.25 | $10.25 | $10.25 | $10.25 | $9.31 | 1,272 |
| 2016-09-26 | $10.24 | $10.24 | $10.24 | $10.24 | $9.30 | 27 |
| 2016-09-23 | $10.20 | $10.24 | $10.19 | $10.24 | $9.30 | 3,781 |
| 2016-09-22 | $10.16 | $10.16 | $10.15 | $10.15 | $9.22 | 2,251 |
| 2016-09-21 | $10.10 | $10.18 | $10.10 | $10.18 | $9.25 | 1,196 |
| 2016-09-20 | $10.33 | $10.37 | $10.33 | $10.37 | $9.42 | 259 |
| 2016-09-19 | $10.17 | $10.37 | $10.17 | $10.25 | $9.31 | 3,920 |
| 2016-09-16 | $10.09 | $10.19 | $10.09 | $10.17 | $9.24 | 11,439 |
| 2016-09-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.04 | 17 |
| 2016-09-14 | $10.00 | $10.00 | $9.80 | $9.80 | $8.90 | 318 |
| 2016-09-13 | $10.04 | $10.04 | $10.04 | $10.04 | $9.12 | 262 |
| 2016-09-12 | $9.90 | $10.09 | $9.90 | $9.92 | $9.01 | 550 |
| 2016-09-09 | $9.95 | $10.08 | $9.95 | $9.99 | $9.08 | 727 |
| 2016-09-08 | $9.82 | $9.82 | $9.82 | $9.82 | $8.92 | 81 |
| 2016-09-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.06 | 1,067 |
| 2016-09-06 | $9.95 | $10.10 | $9.94 | $10.00 | $9.09 | 3,519 |
| 2016-09-02 | $10.09 | $10.09 | $10.00 | $10.00 | $9.09 | 589 |
| 2016-09-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.05 | 423 |
| 2016-08-31 | $9.88 | $9.99 | $9.88 | $9.98 | $9.06 | 2,737 |
| 2016-08-30 | $9.55 | $9.55 | $9.55 | $9.55 | $8.68 | 1,050 |
| 2016-08-29 | $10.03 | $10.03 | $9.74 | $9.91 | $9.00 | 7,417 |
| 2016-08-26 | $10.10 | $10.10 | $10.00 | $10.03 | $9.11 | 15,800 |
| 2016-08-25 | $10.01 | $10.05 | $10.00 | $10.05 | $9.13 | 6,597 |
| 2016-08-24 | $10.14 | $10.14 | $10.00 | $10.00 | $9.08 | 729 |
| 2016-08-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.05 | 251 |
| 2016-08-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.09 | 0 |
| 2016-08-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.09 | 0 |
| 2016-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.09 | 366 |
| 2016-08-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.04 | 209 |
| 2016-08-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.08 | 0 |
| 2016-08-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.08 | 104 |
| 2016-08-12 | $10.10 | $10.10 | $10.03 | $10.09 | $9.16 | 1,484 |
| 2016-08-11 | $10.03 | $10.10 | $10.03 | $10.10 | $9.18 | 6,761 |
| 2016-08-10 | $9.90 | $10.02 | $9.90 | $9.90 | $9.00 | 2,740 |
| 2016-08-09 | $10.03 | $10.03 | $10.03 | $10.03 | $9.11 | 255 |
| 2016-08-08 | $10.03 | $10.03 | $10.00 | $10.00 | $9.09 | 3,598 |
| 2016-08-05 | $9.90 | $9.98 | $9.90 | $9.91 | $9.00 | 3,500 |
| 2016-08-04 | $9.91 | $9.97 | $9.91 | $9.97 | $9.06 | 1,957 |
| 2016-08-03 | $10.04 | $10.04 | $9.90 | $9.92 | $9.01 | 8,769 |
| 2016-08-02 | $10.05 | $10.05 | $9.96 | $9.96 | $9.05 | 450 |
| 2016-08-01 | $10.00 | $10.08 | $9.52 | $9.90 | $9.00 | 7,625 |
| 2016-07-29 | $9.86 | $10.00 | $9.86 | $10.00 | $9.09 | 481 |
| 2016-07-28 | $9.85 | $10.00 | $9.84 | $10.00 | $9.09 | 2,363 |
| 2016-07-27 | $9.85 | $9.85 | $9.80 | $9.85 | $8.84 | 1,808 |
| 2016-07-26 | $10.05 | $10.05 | $10.05 | $10.05 | $9.02 | 118 |
| 2016-07-25 | $9.78 | $10.05 | $9.78 | $10.05 | $9.02 | 110 |
| 2016-07-22 | $9.70 | $10.00 | $9.70 | $9.98 | $8.96 | 45,578 |
| 2016-07-21 | $9.90 | $10.03 | $9.62 | $9.70 | $8.71 | 30,947 |
| 2016-07-20 | $9.60 | $9.65 | $9.60 | $9.65 | $8.66 | 4,632 |
| 2016-07-19 | $9.58 | $9.58 | $9.58 | $9.58 | $8.60 | 5 |
| 2016-07-18 | $9.58 | $9.58 | $9.58 | $9.58 | $8.60 | 2,367 |
| 2016-07-15 | $9.35 | $9.53 | $9.35 | $9.53 | $8.56 | 1,145 |
| 2016-07-14 | $9.50 | $9.61 | $9.50 | $9.60 | $8.62 | 3,539 |
| 2016-07-13 | $9.67 | $9.90 | $9.59 | $9.60 | $8.62 | 5,900 |
| 2016-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $8.79 | 20 |
| 2016-07-11 | $9.84 | $9.99 | $9.79 | $9.79 | $8.79 | 986 |
| 2016-07-08 | $9.65 | $9.82 | $9.65 | $9.82 | $8.82 | 2,300 |
| 2016-07-07 | $9.66 | $9.74 | $9.65 | $9.65 | $8.66 | 3,679 |
| 2016-07-06 | $9.81 | $9.81 | $9.81 | $9.81 | $8.81 | 0 |
| 2016-07-05 | $9.85 | $10.00 | $9.65 | $9.81 | $8.81 | 14,247 |
| 2016-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $8.75 | 9 |
| 2016-06-30 | $9.70 | $9.97 | $9.70 | $9.75 | $8.75 | 11,737 |
| 2016-06-29 | $9.90 | $9.90 | $9.76 | $9.76 | $8.76 | 2,145 |
| 2016-06-28 | $9.64 | $9.64 | $9.64 | $9.64 | $8.66 | 2,002 |
| 2016-06-27 | $9.62 | $9.62 | $9.58 | $9.58 | $8.60 | 1,002 |
| 2016-06-24 | $9.51 | $9.52 | $9.51 | $9.52 | $8.55 | 643 |
| 2016-06-23 | $9.56 | $9.63 | $9.52 | $9.52 | $8.55 | 5,322 |
| 2016-06-22 | $9.56 | $9.56 | $9.56 | $9.56 | $8.58 | 593 |
| 2016-06-21 | $9.60 | $9.60 | $9.60 | $9.60 | $8.62 | 203 |
| 2016-06-20 | $9.64 | $9.64 | $9.64 | $9.64 | $8.66 | 500 |
| 2016-06-17 | $9.64 | $9.64 | $9.64 | $9.64 | $8.66 | 25 |
| 2016-06-16 | $9.89 | $9.89 | $9.60 | $9.64 | $8.66 | 3,166 |
| 2016-06-15 | $9.61 | $9.61 | $9.61 | $9.61 | $8.63 | 24 |
| 2016-06-14 | $9.60 | $9.63 | $9.60 | $9.61 | $8.63 | 987 |
| 2016-06-13 | $9.55 | $9.55 | $9.55 | $9.55 | $8.57 | 210 |
| 2016-06-10 | $9.68 | $9.68 | $9.68 | $9.68 | $8.69 | 2 |
| 2016-06-09 | $9.68 | $9.68 | $9.68 | $9.68 | $8.69 | 1,815 |
| 2016-06-08 | $9.68 | $9.68 | $9.68 | $9.68 | $8.69 | 215 |
| 2016-06-07 | $9.82 | $9.83 | $9.68 | $9.68 | $8.69 | 3,219 |
| 2016-06-06 | $9.69 | $9.70 | $9.68 | $9.69 | $8.70 | 2,280 |
| 2016-06-03 | $9.71 | $9.75 | $9.68 | $9.68 | $8.69 | 4,309 |
| 2016-06-02 | $9.68 | $9.68 | $9.68 | $9.68 | $8.69 | 283 |
| 2016-06-01 | $9.71 | $9.80 | $9.66 | $9.67 | $8.68 | 7,715 |
| 2016-05-31 | $9.60 | $9.75 | $9.56 | $9.75 | $8.75 | 4,493 |
| 2016-05-27 | $9.49 | $9.55 | $9.45 | $9.45 | $8.48 | 3,380 |
| 2016-05-26 | $9.60 | $9.60 | $9.55 | $9.55 | $8.57 | 1,521 |
| 2016-05-25 | $9.45 | $9.45 | $9.45 | $9.45 | $8.48 | 1,252 |
| 2016-05-24 | $9.48 | $9.49 | $9.48 | $9.49 | $8.52 | 502 |
| 2016-05-23 | $9.46 | $9.46 | $9.46 | $9.46 | $8.49 | 175 |
| 2016-05-20 | $9.44 | $9.44 | $9.44 | $9.44 | $8.48 | 234 |
| 2016-05-19 | $9.42 | $9.45 | $9.41 | $9.45 | $8.48 | 4,814 |
| 2016-05-18 | $9.46 | $9.48 | $9.41 | $9.46 | $8.49 | 2,486 |
| 2016-05-17 | $9.68 | $9.68 | $9.68 | $9.68 | $8.69 | 1,086 |
| 2016-05-16 | $9.52 | $9.52 | $9.52 | $9.52 | $8.54 | 25 |
| 2016-05-13 | $9.45 | $9.52 | $9.45 | $9.52 | $8.54 | 6,057 |
| 2016-05-12 | $9.45 | $9.45 | $9.45 | $9.45 | $8.48 | 125 |
| 2016-05-11 | $9.54 | $9.54 | $9.54 | $9.54 | $8.56 | 0 |
| 2016-05-10 | $9.46 | $9.54 | $9.46 | $9.54 | $8.56 | 1,678 |
| 2016-05-09 | $9.54 | $9.54 | $9.46 | $9.46 | $8.49 | 720 |
| 2016-05-06 | $9.46 | $9.46 | $9.46 | $9.46 | $8.49 | 0 |
| 2016-05-05 | $9.53 | $9.53 | $9.46 | $9.46 | $8.49 | 400 |
| 2016-05-04 | $9.46 | $9.57 | $9.45 | $9.45 | $8.48 | 1,250 |
| 2016-05-03 | $9.47 | $9.47 | $9.47 | $9.47 | $8.50 | 0 |
| 2016-05-02 | $9.45 | $9.58 | $9.45 | $9.47 | $8.50 | 10,591 |
| 2016-04-29 | $9.56 | $9.75 | $9.46 | $9.46 | $8.49 | 4,418 |
| 2016-04-28 | $9.50 | $9.50 | $9.45 | $9.50 | $8.53 | 5,773 |
| 2016-04-27 | $9.45 | $9.45 | $9.45 | $9.45 | $8.48 | 0 |
| 2016-04-26 | $9.55 | $9.55 | $9.45 | $9.45 | $8.48 | 7,115 |
| 2016-04-25 | $9.40 | $9.51 | $9.37 | $9.40 | $8.44 | 17,459 |
| 2016-04-22 | $9.36 | $9.50 | $9.36 | $9.42 | $8.46 | 738 |
| 2016-04-21 | $9.45 | $9.53 | $9.44 | $9.47 | $8.50 | 3,294 |
| 2016-04-20 | $9.45 | $9.45 | $9.45 | $9.45 | $8.48 | 1,003 |
| 2016-04-19 | $9.45 | $9.45 | $9.36 | $9.40 | $8.44 | 4,873 |
| 2016-04-18 | $9.36 | $9.40 | $9.35 | $9.35 | $8.39 | 2,456 |
| 2016-04-15 | $9.37 | $9.59 | $9.32 | $9.36 | $8.40 | 1,840 |
| 2016-04-14 | $9.41 | $9.41 | $9.41 | $9.41 | $8.45 | 1,101 |
| 2016-04-13 | $9.63 | $9.63 | $9.63 | $9.63 | $8.64 | 257 |
| 2016-04-12 | $9.39 | $9.49 | $9.37 | $9.49 | $8.52 | 5,969 |
| 2016-04-11 | $9.32 | $9.32 | $9.32 | $9.32 | $8.37 | 243 |
| 2016-04-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.40 | 0 |
| 2016-04-07 | $9.37 | $9.37 | $9.36 | $9.36 | $8.40 | 200 |
| 2016-04-06 | $9.59 | $9.60 | $9.54 | $9.54 | $8.57 | 984 |
| 2016-04-05 | $9.58 | $9.58 | $9.58 | $9.58 | $8.60 | 547 |
| 2016-04-04 | $9.65 | $9.96 | $9.64 | $9.74 | $8.75 | 15,479 |
| 2016-04-01 | $9.40 | $9.88 | $9.40 | $9.46 | $8.49 | 3,922 |
| 2016-03-31 | $9.40 | $9.40 | $9.27 | $9.27 | $8.32 | 1,712 |
| 2016-03-30 | $9.32 | $9.32 | $9.32 | $9.32 | $8.37 | 77 |
| 2016-03-29 | $9.34 | $9.34 | $9.32 | $9.32 | $8.37 | 2,704 |
| 2016-03-28 | $9.42 | $9.42 | $9.42 | $9.42 | $8.46 | 56 |
| 2016-03-24 | $9.87 | $9.87 | $9.36 | $9.36 | $8.40 | 240 |
| 2016-03-23 | $9.95 | $9.95 | $9.95 | $9.95 | $8.94 | 3 |
| 2016-03-22 | $9.33 | $9.33 | $9.33 | $9.33 | $8.38 | 100 |
| 2016-03-21 | $9.89 | $9.89 | $9.89 | $9.89 | $8.88 | 324 |
| 2016-03-18 | $9.61 | $9.61 | $9.61 | $9.61 | $8.63 | 20 |
| 2016-03-17 | $9.61 | $9.61 | $9.61 | $9.61 | $8.63 | 0 |
| 2016-03-16 | $9.61 | $9.61 | $9.61 | $9.61 | $8.63 | 3 |
| 2016-03-15 | $9.61 | $9.61 | $9.61 | $9.61 | $8.63 | 0 |
| 2016-03-14 | $9.61 | $9.61 | $9.61 | $9.61 | $8.63 | 9 |
| 2016-03-11 | $9.35 | $9.61 | $9.35 | $9.61 | $8.63 | 1,240 |
| 2016-03-10 | $9.35 | $9.35 | $9.35 | $9.35 | $8.39 | 0 |
| 2016-03-09 | $9.35 | $9.39 | $9.35 | $9.35 | $8.39 | 900 |
| 2016-03-08 | $9.22 | $9.22 | $9.22 | $9.22 | $8.28 | 200 |
| 2016-03-07 | $9.27 | $9.27 | $9.27 | $9.27 | $8.32 | 91 |
| 2016-03-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.40 | 1,740 |
| 2016-03-03 | $9.27 | $9.36 | $9.27 | $9.36 | $8.40 | 1,179 |
| 2016-03-02 | $9.37 | $9.37 | $9.37 | $9.37 | $8.42 | 213 |
| 2016-03-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.48 | 10 |
| 2016-02-29 | $9.36 | $9.45 | $9.36 | $9.45 | $8.48 | 1,357 |
| 2016-02-26 | $9.33 | $9.40 | $9.33 | $9.40 | $8.44 | 231 |
| 2016-02-25 | $9.35 | $9.47 | $9.35 | $9.45 | $8.48 | 1,415 |
| 2016-02-24 | $9.36 | $9.50 | $9.36 | $9.37 | $8.41 | 8,069 |
| 2016-02-23 | $9.70 | $9.70 | $9.36 | $9.37 | $8.41 | 4,115 |
| 2016-02-22 | $9.60 | $9.60 | $9.60 | $9.60 | $8.62 | 5,795 |
| 2016-02-19 | $9.60 | $9.60 | $9.39 | $9.39 | $8.43 | 6,822 |
| 2016-02-18 | $9.95 | $9.95 | $9.60 | $9.60 | $8.62 | 2,868 |
| 2016-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $8.89 | 248 |
| 2016-02-16 | $9.95 | $9.99 | $9.95 | $9.99 | $8.97 | 2,072 |
| 2016-02-12 | $10.00 | $10.00 | $9.81 | $10.00 | $8.98 | 2,203 |
| 2016-02-11 | $9.60 | $9.85 | $9.59 | $9.85 | $8.84 | 559 |
| 2016-02-10 | $9.39 | $9.39 | $9.39 | $9.39 | $8.43 | 12 |
| 2016-02-09 | $9.38 | $9.53 | $9.37 | $9.39 | $8.43 | 1,737 |
| 2016-02-08 | $9.59 | $9.60 | $9.37 | $9.60 | $8.62 | 1,506 |
| 2016-02-05 | $9.61 | $9.61 | $9.61 | $9.61 | $8.62 | 9 |
| 2016-02-04 | $9.61 | $9.61 | $9.61 | $9.61 | $8.62 | 31 |
| 2016-02-03 | $9.61 | $9.61 | $9.61 | $9.61 | $8.62 | 1,245 |
| 2016-02-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.40 | 104 |
| 2016-02-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.48 | 512 |
| 2016-01-29 | $9.50 | $9.50 | $9.36 | $9.36 | $8.40 | 3,051 |
| 2016-01-28 | $9.54 | $9.54 | $9.54 | $9.54 | $8.57 | 0 |
| 2016-01-27 | $9.54 | $9.54 | $9.54 | $9.54 | $8.46 | 365 |
| 2016-01-26 | $9.37 | $9.55 | $9.37 | $9.54 | $8.46 | 1,610 |
| 2016-01-25 | $9.41 | $9.41 | $9.41 | $9.41 | $8.34 | 211 |
| 2016-01-22 | $9.49 | $9.49 | $9.49 | $9.49 | $8.41 | 185 |
| 2016-01-21 | $9.33 | $9.41 | $9.33 | $9.41 | $8.34 | 960 |
| 2016-01-20 | $9.40 | $9.40 | $9.40 | $9.40 | $8.34 | 0 |
| 2016-01-19 | $9.50 | $9.50 | $9.37 | $9.40 | $8.34 | 1,925 |
| 2016-01-15 | $9.65 | $9.65 | $9.50 | $9.52 | $8.44 | 4,888 |
| 2016-01-14 | $9.74 | $9.74 | $9.74 | $9.74 | $8.64 | 48 |
| 2016-01-13 | $9.73 | $9.73 | $9.73 | $9.73 | $8.63 | 0 |
| 2016-01-12 | $9.70 | $9.74 | $9.70 | $9.73 | $8.63 | 500 |
| 2016-01-11 | $9.61 | $9.61 | $9.61 | $9.61 | $8.52 | 20 |
| 2016-01-08 | $9.61 | $9.61 | $9.61 | $9.61 | $8.52 | 0 |
| 2016-01-07 | $9.61 | $9.62 | $9.61 | $9.61 | $8.52 | 981 |
| 2016-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $8.87 | 0 |
| 2016-01-05 | $10.05 | $10.05 | $10.00 | $10.00 | $8.87 | 6,107 |
| 2016-01-04 | $10.29 | $10.40 | $10.02 | $10.05 | $8.91 | 13,428 |
| 2015-12-31 | $10.01 | $10.40 | $10.01 | $10.40 | $9.22 | 448 |
| 2015-12-30 | $10.04 | $10.04 | $10.04 | $10.04 | $8.90 | 0 |
| 2015-12-29 | $10.04 | $10.04 | $10.04 | $10.04 | $8.90 | 0 |
| 2015-12-28 | $9.60 | $10.04 | $9.60 | $10.04 | $8.90 | 11,044 |
| 2015-12-24 | $10.05 | $10.06 | $9.50 | $9.50 | $8.42 | 1,300 |
| 2015-12-23 | $10.07 | $10.07 | $10.05 | $10.07 | $8.93 | 1,970 |
| 2015-12-22 | $10.28 | $10.28 | $10.28 | $10.28 | $9.12 | 2 |
| 2015-12-21 | $10.29 | $10.29 | $10.28 | $10.28 | $9.12 | 2,075 |
| 2015-12-18 | $10.40 | $10.40 | $10.29 | $10.40 | $9.22 | 1,470 |
| 2015-12-17 | $10.06 | $10.06 | $10.06 | $10.06 | $8.92 | 0 |
| 2015-12-16 | $10.10 | $10.10 | $10.06 | $10.06 | $8.92 | 161 |
| 2015-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.87 | 69 |
| 2015-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.87 | 1,400 |
| 2015-12-11 | $10.00 | $10.05 | $10.00 | $10.03 | $8.89 | 622 |
| 2015-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.87 | 101 |
| 2015-12-09 | $10.00 | $10.43 | $10.00 | $10.43 | $9.25 | 202 |
| 2015-12-08 | $9.95 | $9.95 | $9.95 | $9.95 | $8.82 | 3 |
| 2015-12-07 | $9.55 | $9.95 | $9.55 | $9.95 | $8.82 | 281 |
| 2015-12-04 | $9.63 | $10.09 | $9.63 | $10.09 | $8.95 | 542 |
| 2015-12-03 | $10.55 | $10.55 | $10.03 | $10.03 | $8.89 | 519 |
| 2015-12-02 | $10.97 | $10.97 | $10.63 | $10.70 | $9.49 | 1,100 |
| 2015-12-01 | $10.14 | $11.35 | $10.11 | $10.75 | $9.53 | 28,800 |
| 2015-11-30 | $10.08 | $10.16 | $9.80 | $10.10 | $8.96 | 8,462 |
| 2015-11-27 | $9.85 | $9.85 | $9.85 | $9.85 | $8.74 | 0 |
| 2015-11-25 | $10.02 | $10.02 | $9.82 | $9.85 | $8.74 | 1,101 |
| 2015-11-24 | $9.55 | $10.00 | $9.55 | $9.74 | $8.64 | 3,095 |
| 2015-11-23 | $9.36 | $9.36 | $9.31 | $9.36 | $8.30 | 18,011 |
| 2015-11-20 | $9.40 | $9.40 | $9.40 | $9.40 | $8.34 | 1,000 |
| 2015-11-19 | $9.43 | $9.72 | $9.35 | $9.35 | $8.29 | 3,151 |
| 2015-11-18 | $9.40 | $9.48 | $9.26 | $9.30 | $8.25 | 3,631 |
| 2015-11-17 | $9.56 | $9.56 | $9.50 | $9.50 | $8.42 | 2,427 |
| 2015-11-16 | $9.71 | $9.71 | $9.44 | $9.63 | $8.53 | 6,057 |
| 2015-11-13 | $9.74 | $9.74 | $9.72 | $9.72 | $8.62 | 651 |
| 2015-11-12 | $9.72 | $9.72 | $9.72 | $9.72 | $8.62 | 216 |
| 2015-11-11 | $9.72 | $9.72 | $9.72 | $9.72 | $8.62 | 2,105 |
| 2015-11-10 | $9.74 | $9.74 | $9.74 | $9.74 | $8.64 | 148 |
| 2015-11-09 | $9.75 | $9.80 | $9.70 | $9.75 | $8.65 | 2,100 |
| 2015-11-06 | $9.72 | $9.72 | $9.72 | $9.72 | $8.62 | 160 |
| 2015-11-05 | $9.68 | $9.68 | $9.68 | $9.68 | $8.58 | 294 |
| 2015-11-04 | $9.67 | $9.67 | $9.67 | $9.67 | $8.58 | 200 |
| 2015-11-03 | $9.67 | $9.67 | $9.67 | $9.67 | $8.57 | 0 |
| 2015-11-02 | $9.72 | $9.72 | $9.67 | $9.67 | $8.57 | 500 |
| 2015-10-30 | $9.82 | $9.82 | $9.82 | $9.82 | $8.71 | 69 |
| 2015-10-29 | $9.90 | $9.90 | $9.90 | $9.90 | $8.78 | 17 |
| 2015-10-28 | $9.94 | $9.94 | $9.68 | $9.68 | $8.58 | 1,069 |
| 2015-10-27 | $9.70 | $9.71 | $9.70 | $9.71 | $8.61 | 1,148 |
| 2015-10-26 | $9.94 | $9.94 | $9.94 | $9.94 | $8.81 | 124 |
| 2015-10-23 | $9.90 | $9.90 | $9.90 | $9.90 | $8.78 | 225 |
| 2015-10-22 | $9.75 | $9.97 | $9.70 | $9.97 | $8.84 | 18,445 |
| 2015-10-21 | $9.84 | $9.85 | $9.84 | $9.85 | $8.73 | 500 |
| 2015-10-20 | $9.96 | $9.99 | $9.96 | $9.99 | $8.86 | 996 |
| 2015-10-19 | $10.00 | $10.03 | $10.00 | $10.03 | $8.89 | 1,118 |
| 2015-10-16 | $10.30 | $10.30 | $10.30 | $10.30 | $9.13 | 0 |
| 2015-10-15 | $10.33 | $10.33 | $9.94 | $10.30 | $9.13 | 2,238 |
| 2015-10-14 | $9.81 | $9.91 | $9.81 | $9.90 | $8.78 | 3,094 |
| 2015-10-13 | $10.05 | $10.05 | $10.05 | $10.05 | $8.91 | 3,707 |
| 2015-10-12 | $9.72 | $10.12 | $9.72 | $10.12 | $8.98 | 1,340 |
| 2015-10-09 | $9.98 | $9.99 | $9.98 | $9.99 | $8.86 | 1,256 |
| 2015-10-08 | $9.97 | $9.97 | $9.97 | $9.97 | $8.84 | 1,077 |
| 2015-10-07 | $9.61 | $9.80 | $9.61 | $9.80 | $8.69 | 671 |
| 2015-10-06 | $9.76 | $10.40 | $9.46 | $9.90 | $8.78 | 2,070 |
| 2015-10-05 | $9.74 | $10.24 | $9.62 | $10.12 | $8.97 | 6,012 |
| 2015-10-02 | $9.48 | $9.48 | $9.48 | $9.48 | $8.41 | 100 |
| 2015-10-01 | $9.72 | $9.72 | $9.48 | $9.48 | $8.41 | 213 |
| 2015-09-30 | $9.46 | $9.46 | $9.46 | $9.46 | $8.39 | 232 |
| 2015-09-29 | $9.53 | $9.53 | $9.53 | $9.53 | $8.45 | 400 |
| 2015-09-28 | $9.53 | $9.54 | $9.45 | $9.48 | $8.41 | 2,673 |
| 2015-09-25 | $9.65 | $9.65 | $9.65 | $9.65 | $8.56 | 212 |
| 2015-09-24 | $9.66 | $9.70 | $9.66 | $9.70 | $8.60 | 2,046 |
| 2015-09-23 | $9.71 | $9.71 | $9.71 | $9.71 | $8.61 | 214 |
| 2015-09-22 | $9.68 | $9.75 | $9.45 | $9.62 | $8.53 | 4,865 |
| 2015-09-21 | $9.71 | $9.71 | $9.71 | $9.71 | $8.61 | 204 |
| 2015-09-18 | $9.38 | $9.71 | $9.29 | $9.71 | $8.61 | 4,780 |
| 2015-09-17 | $9.49 | $9.50 | $9.35 | $9.35 | $8.29 | 2,412 |
| 2015-09-16 | $9.55 | $9.55 | $9.55 | $9.55 | $8.47 | 200 |
| 2015-09-15 | $9.40 | $9.77 | $9.40 | $9.40 | $8.34 | 497 |
| 2015-09-14 | $9.60 | $9.60 | $9.44 | $9.44 | $8.37 | 249 |
| 2015-09-11 | $9.60 | $9.63 | $9.60 | $9.60 | $8.51 | 839 |
| 2015-09-10 | $9.65 | $9.93 | $9.60 | $9.93 | $8.80 | 476 |
| 2015-09-09 | $9.65 | $9.65 | $9.60 | $9.62 | $8.53 | 327 |
| 2015-09-08 | $9.95 | $9.95 | $9.60 | $9.60 | $8.51 | 1,051 |
| 2015-09-04 | $9.82 | $9.82 | $9.81 | $9.81 | $8.70 | 1,043 |
| 2015-09-03 | $9.80 | $9.81 | $9.80 | $9.81 | $8.70 | 200 |
Oak Valley Bancorp (OVLY) News Headlines
Recent Oak Valley Bancorp (OVLY) News
Similar Companies to Oak Valley Bancorp (OVLY) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |