Parke Bancorp Inc (PKBK) Exchange: NASDAQ
Data as of June 26, 2025
$20.04 ($-0.22) -1.09%
Parke Bancorp Inc - Daily Information
Click for more stock information on Parke Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $20.40 |
| Previous Close | $20.04 |
| High | $20.40 |
| Low | $20.04 |
| Adjusted Open | $20.40 |
| Previous Adjusted Close | $20.04 |
| Adjusted High | $20.40 |
| Adjusted Low | $20.04 |
About Parke Bancorp Inc (PKBK)
Parke Bancorp, Inc. was incorporated in January 2005, while Parke Bank commenced operations in January 1999. Parke Bancorp and Parke Bank maintain their principal offices at 601 Delsea Drive, Washington Township, New Jersey. Parke Bank conducts business through a branch office in Northfield, New Jersey, two branch offices in Washington Township, New Jersey, a branch office in Galloway Township, New Jersey, a branch office in Collingswood, New Jersey, a branch in center city Philadelphia and a branch in Chinatown in Philadelphia. Parke Bank is a full service commercial bank, with an emphasis on providing personal and business financial services to individuals and small-sized businesses primarily in Gloucester, Atlantic and Cape May counties in New Jersey and Philadelphia and surrounding counties in Pennsylvania. Parke Bank's deposits are insured up to the maximum legal amount by the Federal Deposit Insurance Corporation (FDIC). Parke Bancorp's common stock is traded on the NASDAQ Capital Market under the symbol "PKBK".
Invest in Parke Bancorp Inc (PKBK)
Historical Stock Data for Parke Bancorp Inc (PKBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $20.40 | $20.40 | $20.04 | $20.04 | $20.04 | 9,597 |
| 2025-06-24 | $19.95 | $20.44 | $19.95 | $20.26 | $20.26 | 25,233 |
| 2025-06-23 | $19.40 | $19.83 | $19.32 | $19.83 | $19.83 | 21,015 |
| 2025-06-20 | $19.21 | $19.70 | $18.97 | $19.45 | $19.45 | 78,179 |
| 2025-06-18 | $18.95 | $19.21 | $18.90 | $19.05 | $19.05 | 16,938 |
| 2025-06-17 | $18.82 | $19.07 | $18.82 | $18.94 | $18.94 | 14,709 |
| 2025-06-16 | $19.36 | $19.36 | $18.78 | $18.96 | $18.96 | 25,821 |
| 2025-06-13 | $19.43 | $19.59 | $19.11 | $19.20 | $19.20 | 24,080 |
| 2025-06-12 | $19.52 | $19.74 | $19.20 | $19.67 | $19.67 | 14,763 |
| 2025-06-11 | $19.79 | $19.79 | $19.39 | $19.62 | $19.62 | 24,563 |
| 2025-06-10 | $19.32 | $19.81 | $19.26 | $19.62 | $19.62 | 23,230 |
| 2025-06-09 | $19.35 | $19.55 | $19.19 | $19.36 | $19.36 | 15,803 |
| 2025-06-06 | $19.40 | $19.41 | $19.15 | $19.37 | $19.37 | 17,144 |
| 2025-06-05 | $19.20 | $19.20 | $18.79 | $19.12 | $19.12 | 19,719 |
| 2025-06-04 | $18.84 | $19.15 | $18.84 | $18.94 | $18.94 | 26,472 |
| 2025-06-03 | $18.94 | $19.44 | $18.93 | $19.14 | $19.14 | 25,822 |
| 2025-06-02 | $19.32 | $19.40 | $19.09 | $19.17 | $19.17 | 11,855 |
| 2025-05-30 | $19.51 | $19.67 | $19.39 | $19.39 | $19.39 | 12,430 |
| 2025-05-29 | $19.55 | $19.63 | $19.40 | $19.59 | $19.59 | 10,784 |
| 2025-05-28 | $19.70 | $19.80 | $19.37 | $19.53 | $19.53 | 13,017 |
| 2025-05-27 | $19.52 | $19.81 | $19.29 | $19.73 | $19.73 | 15,668 |
| 2025-05-23 | $19.00 | $19.85 | $19.00 | $19.33 | $19.33 | 13,465 |
| 2025-05-22 | $19.70 | $19.92 | $19.49 | $19.49 | $19.49 | 15,822 |
| 2025-05-21 | $19.95 | $20.12 | $19.53 | $19.70 | $19.70 | 20,308 |
| 2025-05-20 | $20.11 | $20.24 | $19.95 | $20.14 | $20.14 | 9,275 |
| 2025-05-19 | $20.01 | $20.18 | $19.90 | $20.01 | $20.01 | 18,700 |
| 2025-05-16 | $20.35 | $20.37 | $20.02 | $20.18 | $20.18 | 22,514 |
| 2025-05-15 | $20.24 | $20.35 | $20.24 | $20.35 | $20.35 | 14,823 |
| 2025-05-14 | $20.11 | $20.27 | $20.09 | $20.12 | $20.12 | 12,522 |
| 2025-05-13 | $20.21 | $20.25 | $20.05 | $20.17 | $20.17 | 9,155 |
| 2025-05-12 | $20.01 | $20.21 | $19.93 | $20.04 | $20.04 | 19,405 |
| 2025-05-09 | $19.53 | $19.69 | $19.35 | $19.63 | $19.63 | 13,507 |
| 2025-05-08 | $19.48 | $19.94 | $19.39 | $19.66 | $19.66 | 21,517 |
| 2025-05-07 | $19.23 | $19.48 | $19.13 | $19.15 | $19.15 | 24,946 |
| 2025-05-06 | $19.21 | $19.37 | $19.11 | $19.37 | $19.37 | 15,842 |
| 2025-05-05 | $19.01 | $19.50 | $18.97 | $19.30 | $19.30 | 15,231 |
| 2025-05-02 | $19.14 | $19.60 | $18.99 | $19.39 | $19.39 | 36,623 |
| 2025-05-01 | $18.73 | $19.09 | $18.57 | $18.95 | $18.95 | 18,868 |
| 2025-04-30 | $18.77 | $18.94 | $18.52 | $18.85 | $18.85 | 41,769 |
| 2025-04-29 | $18.63 | $18.91 | $18.60 | $18.86 | $18.86 | 22,855 |
| 2025-04-28 | $18.91 | $18.91 | $18.62 | $18.78 | $18.78 | 10,378 |
| 2025-04-25 | $18.92 | $19.08 | $18.69 | $18.75 | $18.75 | 14,257 |
| 2025-04-24 | $19.06 | $19.34 | $18.82 | $19.07 | $19.07 | 18,145 |
| 2025-04-23 | $19.37 | $19.40 | $18.83 | $18.90 | $18.90 | 23,061 |
| 2025-04-22 | $18.23 | $19.17 | $17.97 | $18.96 | $18.96 | 37,266 |
| 2025-04-21 | $17.71 | $18.07 | $17.52 | $17.85 | $17.85 | 39,125 |
| 2025-04-17 | $17.16 | $17.96 | $17.16 | $17.54 | $17.54 | 20,571 |
| 2025-04-16 | $17.45 | $17.70 | $17.03 | $17.15 | $17.15 | 22,184 |
| 2025-04-15 | $17.05 | $17.74 | $17.05 | $17.45 | $17.45 | 34,750 |
| 2025-04-14 | $17.39 | $17.54 | $16.94 | $17.32 | $17.32 | 29,016 |
| 2025-04-11 | $17.11 | $17.61 | $17.11 | $17.49 | $17.49 | 9,579 |
| 2025-04-10 | $18.11 | $18.28 | $17.19 | $17.49 | $17.49 | 29,155 |
| 2025-04-09 | $17.51 | $18.81 | $17.30 | $18.42 | $18.42 | 29,925 |
| 2025-04-08 | $18.20 | $18.20 | $17.62 | $17.70 | $17.70 | 32,291 |
| 2025-04-07 | $17.32 | $18.11 | $17.29 | $17.81 | $17.81 | 34,905 |
| 2025-04-04 | $17.53 | $18.07 | $17.37 | $17.96 | $17.96 | 32,612 |
| 2025-04-03 | $18.49 | $18.50 | $18.11 | $18.11 | $18.11 | 52,587 |
| 2025-04-02 | $18.85 | $19.11 | $18.77 | $19.08 | $19.08 | 26,941 |
| 2025-04-01 | $18.87 | $19.02 | $18.63 | $18.81 | $18.81 | 13,608 |
| 2025-03-31 | $18.48 | $19.24 | $18.48 | $18.84 | $18.84 | 51,552 |
| 2025-03-28 | $18.98 | $19.10 | $18.82 | $18.93 | $18.93 | 21,299 |
| 2025-03-27 | $18.70 | $19.02 | $18.70 | $18.95 | $18.95 | 25,108 |
| 2025-03-26 | $18.80 | $19.01 | $18.63 | $18.77 | $18.77 | 26,242 |
| 2025-03-25 | $18.79 | $18.88 | $18.73 | $18.75 | $18.75 | 29,744 |
| 2025-03-24 | $18.75 | $18.92 | $18.71 | $18.82 | $18.82 | 14,430 |
| 2025-03-21 | $18.55 | $18.70 | $18.39 | $18.50 | $18.50 | 77,684 |
| 2025-03-20 | $18.66 | $18.84 | $18.52 | $18.78 | $18.78 | 20,402 |
| 2025-03-19 | $18.70 | $18.70 | $18.44 | $18.54 | $18.54 | 71,856 |
| 2025-03-18 | $18.41 | $18.51 | $18.41 | $18.45 | $18.45 | 25,390 |
| 2025-03-17 | $18.52 | $18.63 | $18.44 | $18.60 | $18.60 | 16,181 |
| 2025-03-14 | $18.53 | $18.63 | $18.41 | $18.52 | $18.52 | 9,810 |
| 2025-03-13 | $18.76 | $18.76 | $18.43 | $18.43 | $18.43 | 11,312 |
| 2025-03-12 | $18.23 | $18.76 | $18.14 | $18.76 | $18.76 | 16,700 |
| 2025-03-11 | $18.80 | $18.80 | $18.41 | $18.41 | $18.41 | 13,690 |
| 2025-03-10 | $18.50 | $18.80 | $18.50 | $18.70 | $18.70 | 29,212 |
| 2025-03-07 | $18.83 | $19.06 | $18.42 | $18.85 | $18.85 | 18,001 |
| 2025-03-06 | $18.95 | $18.98 | $18.75 | $18.81 | $18.81 | 38,673 |
| 2025-03-05 | $19.13 | $19.23 | $18.98 | $19.03 | $19.03 | 17,843 |
| 2025-03-04 | $19.20 | $19.61 | $19.00 | $19.21 | $19.21 | 20,951 |
| 2025-03-03 | $19.97 | $19.97 | $19.64 | $19.66 | $19.66 | 22,771 |
| 2025-02-28 | $19.75 | $20.15 | $19.75 | $19.97 | $19.97 | 15,748 |
| 2025-02-27 | $19.75 | $19.90 | $19.34 | $19.75 | $19.75 | 15,553 |
| 2025-02-26 | $19.69 | $19.84 | $19.59 | $19.84 | $19.84 | 21,443 |
| 2025-02-25 | $19.60 | $19.85 | $19.53 | $19.62 | $19.62 | 12,022 |
| 2025-02-24 | $19.64 | $19.70 | $19.38 | $19.38 | $19.38 | 17,930 |
| 2025-02-21 | $19.99 | $19.99 | $19.49 | $19.54 | $19.54 | 14,413 |
| 2025-02-20 | $20.08 | $20.08 | $19.69 | $19.79 | $19.79 | 8,739 |
| 2025-02-19 | $20.00 | $20.18 | $19.79 | $20.00 | $20.00 | 11,946 |
| 2025-02-18 | $19.66 | $20.08 | $19.63 | $20.03 | $20.03 | 12,440 |
| 2025-02-14 | $19.90 | $20.03 | $19.66 | $19.66 | $19.66 | 16,761 |
| 2025-02-13 | $19.64 | $19.81 | $19.52 | $19.79 | $19.79 | 12,290 |
| 2025-02-12 | $19.67 | $19.99 | $19.58 | $19.65 | $19.65 | 11,518 |
| 2025-02-11 | $19.30 | $20.07 | $19.30 | $19.96 | $19.96 | 26,394 |
| 2025-02-10 | $19.94 | $20.04 | $19.48 | $19.48 | $19.48 | 37,430 |
| 2025-02-07 | $19.85 | $20.06 | $19.85 | $19.94 | $19.94 | 133,645 |
| 2025-02-06 | $20.05 | $20.32 | $19.91 | $20.12 | $20.12 | 25,576 |
| 2025-02-05 | $20.36 | $20.36 | $20.01 | $20.10 | $20.10 | 25,210 |
| 2025-02-04 | $19.73 | $20.31 | $19.73 | $20.13 | $20.13 | 26,185 |
| 2025-02-03 | $19.37 | $20.24 | $19.37 | $19.71 | $19.71 | 18,032 |
| 2025-01-31 | $20.11 | $20.35 | $20.11 | $20.24 | $20.24 | 18,486 |
| 2025-01-30 | $20.37 | $20.55 | $20.19 | $20.24 | $20.24 | 15,511 |
| 2025-01-29 | $20.10 | $20.74 | $20.09 | $20.44 | $20.44 | 27,557 |
| 2025-01-28 | $19.91 | $20.13 | $19.80 | $20.10 | $20.10 | 12,191 |
| 2025-01-27 | $20.00 | $20.31 | $19.96 | $20.12 | $20.12 | 31,348 |
| 2025-01-24 | $19.64 | $20.06 | $19.64 | $20.00 | $20.00 | 19,065 |
| 2025-01-23 | $19.93 | $19.93 | $19.54 | $19.78 | $19.78 | 17,913 |
| 2025-01-22 | $19.85 | $20.01 | $19.59 | $19.65 | $19.65 | 14,336 |
| 2025-01-21 | $20.03 | $20.14 | $19.77 | $20.00 | $20.00 | 20,177 |
| 2025-01-17 | $19.69 | $19.97 | $19.59 | $19.96 | $19.96 | 18,259 |
| 2025-01-16 | $19.83 | $19.87 | $19.50 | $19.62 | $19.62 | 18,884 |
| 2025-01-15 | $20.00 | $20.00 | $19.59 | $19.82 | $19.82 | 18,066 |
| 2025-01-14 | $19.28 | $19.72 | $19.11 | $19.59 | $19.59 | 15,129 |
| 2025-01-13 | $18.75 | $19.40 | $18.48 | $19.22 | $19.22 | 20,155 |
| 2025-01-10 | $19.18 | $19.18 | $18.03 | $18.89 | $18.89 | 34,928 |
| 2025-01-08 | $19.20 | $19.59 | $19.01 | $19.49 | $19.49 | 28,378 |
| 2025-01-07 | $19.59 | $19.80 | $19.08 | $19.45 | $19.45 | 34,403 |
| 2025-01-06 | $19.90 | $19.90 | $19.54 | $19.61 | $19.61 | 28,601 |
| 2025-01-03 | $19.85 | $19.85 | $19.49 | $19.82 | $19.82 | 16,523 |
| 2025-01-02 | $20.50 | $20.51 | $19.73 | $19.86 | $19.68 | 33,555 |
| 2024-12-31 | $20.97 | $20.97 | $20.34 | $20.51 | $20.51 | 28,182 |
| 2024-12-30 | $20.63 | $20.71 | $20.47 | $20.68 | $20.68 | 21,952 |
| 2024-12-27 | $20.75 | $20.76 | $20.40 | $20.68 | $20.68 | 22,595 |
| 2024-12-26 | $20.85 | $20.92 | $20.72 | $20.73 | $20.73 | 13,677 |
| 2024-12-24 | $20.27 | $20.97 | $20.27 | $20.97 | $20.97 | 9,694 |
| 2024-12-23 | $21.10 | $21.23 | $20.62 | $20.86 | $20.86 | 47,008 |
| 2024-12-20 | $20.52 | $21.23 | $20.52 | $21.19 | $21.19 | 86,829 |
| 2024-12-19 | $21.68 | $21.68 | $20.73 | $20.84 | $20.84 | 28,438 |
| 2024-12-18 | $22.28 | $22.40 | $21.01 | $21.21 | $21.21 | 46,423 |
| 2024-12-17 | $22.21 | $22.48 | $22.01 | $22.14 | $22.14 | 41,973 |
| 2024-12-16 | $22.46 | $22.53 | $22.24 | $22.35 | $22.35 | 30,735 |
| 2024-12-13 | $22.55 | $22.63 | $21.90 | $22.34 | $22.34 | 50,404 |
| 2024-12-12 | $22.30 | $22.75 | $22.18 | $22.67 | $22.67 | 47,576 |
| 2024-12-11 | $22.38 | $22.63 | $22.30 | $22.31 | $22.31 | 60,591 |
| 2024-12-10 | $22.74 | $22.74 | $22.36 | $22.47 | $22.47 | 42,215 |
| 2024-12-09 | $23.05 | $23.20 | $22.50 | $22.60 | $22.60 | 67,806 |
| 2024-12-06 | $23.17 | $23.18 | $22.81 | $23.03 | $23.03 | 22,275 |
| 2024-12-05 | $23.32 | $23.34 | $23.01 | $23.05 | $23.05 | 13,862 |
| 2024-12-04 | $23.23 | $23.30 | $23.09 | $23.30 | $23.30 | 14,842 |
| 2024-12-03 | $23.26 | $23.26 | $23.03 | $23.12 | $23.12 | 8,783 |
| 2024-12-02 | $23.50 | $23.69 | $23.32 | $23.32 | $23.32 | 14,139 |
| 2024-11-29 | $23.17 | $23.66 | $22.78 | $23.61 | $23.61 | 15,277 |
| 2024-11-27 | $23.76 | $23.87 | $23.36 | $23.56 | $23.56 | 8,997 |
| 2024-11-26 | $23.52 | $23.85 | $23.48 | $23.72 | $23.72 | 14,875 |
| 2024-11-25 | $23.78 | $24.29 | $23.60 | $23.61 | $23.61 | 20,027 |
| 2024-11-22 | $23.23 | $23.55 | $23.18 | $23.55 | $23.55 | 33,325 |
| 2024-11-21 | $22.84 | $23.18 | $22.72 | $23.03 | $23.03 | 24,537 |
| 2024-11-20 | $23.00 | $23.00 | $22.60 | $22.84 | $22.84 | 26,099 |
| 2024-11-19 | $22.51 | $23.03 | $22.25 | $22.93 | $22.93 | 39,214 |
| 2024-11-18 | $22.88 | $23.05 | $22.74 | $22.95 | $22.95 | 33,560 |
| 2024-11-15 | $23.00 | $23.10 | $22.92 | $22.94 | $22.94 | 15,911 |
| 2024-11-14 | $21.81 | $23.02 | $21.56 | $22.90 | $22.90 | 23,293 |
| 2024-11-13 | $23.24 | $23.25 | $22.83 | $22.83 | $22.83 | 21,742 |
| 2024-11-12 | $23.25 | $23.25 | $22.90 | $23.04 | $23.04 | 19,230 |
| 2024-11-11 | $23.00 | $23.25 | $22.99 | $23.15 | $23.15 | 28,723 |
| 2024-11-08 | $22.88 | $23.13 | $22.86 | $22.86 | $22.86 | 17,073 |
| 2024-11-07 | $23.21 | $23.21 | $22.72 | $22.72 | $22.72 | 22,791 |
| 2024-11-06 | $22.00 | $23.44 | $21.99 | $23.25 | $23.25 | 75,403 |
| 2024-11-05 | $21.40 | $21.65 | $21.40 | $21.64 | $21.64 | 27,424 |
| 2024-11-04 | $20.88 | $21.46 | $20.88 | $21.41 | $21.41 | 15,586 |
| 2024-11-01 | $21.37 | $21.44 | $21.10 | $21.23 | $21.23 | 15,776 |
| 2024-10-31 | $21.40 | $21.43 | $21.00 | $21.12 | $21.12 | 16,732 |
| 2024-10-30 | $21.39 | $21.60 | $21.28 | $21.28 | $21.28 | 17,678 |
| 2024-10-29 | $21.32 | $21.50 | $21.30 | $21.39 | $21.39 | 11,463 |
| 2024-10-28 | $20.84 | $21.47 | $20.84 | $21.31 | $21.31 | 11,865 |
| 2024-10-25 | $20.90 | $20.94 | $20.69 | $20.74 | $20.74 | 14,391 |
| 2024-10-24 | $20.97 | $21.10 | $20.84 | $21.03 | $21.03 | 15,276 |
| 2024-10-23 | $20.79 | $20.99 | $20.66 | $20.98 | $20.98 | 13,843 |
| 2024-10-22 | $20.79 | $20.99 | $20.79 | $20.85 | $20.85 | 5,004 |
| 2024-10-21 | $21.55 | $21.55 | $20.79 | $20.85 | $20.85 | 13,729 |
| 2024-10-18 | $21.73 | $21.73 | $21.21 | $21.25 | $21.25 | 9,309 |
| 2024-10-17 | $21.24 | $21.70 | $21.24 | $21.62 | $21.62 | 15,520 |
| 2024-10-16 | $21.03 | $21.42 | $20.88 | $21.39 | $21.39 | 26,219 |
| 2024-10-15 | $20.62 | $21.25 | $20.62 | $21.01 | $21.01 | 20,094 |
| 2024-10-14 | $20.69 | $20.79 | $20.48 | $20.65 | $20.65 | 14,050 |
| 2024-10-11 | $20.46 | $20.82 | $20.46 | $20.76 | $20.76 | 14,694 |
| 2024-10-10 | $20.19 | $20.40 | $20.02 | $20.08 | $20.08 | 17,231 |
| 2024-10-09 | $19.95 | $20.39 | $19.55 | $20.39 | $20.39 | 44,051 |
| 2024-10-08 | $20.40 | $20.40 | $19.91 | $19.96 | $19.96 | 16,601 |
| 2024-10-07 | $20.20 | $20.47 | $20.14 | $20.40 | $20.40 | 9,049 |
| 2024-10-04 | $20.37 | $20.44 | $20.24 | $20.26 | $20.26 | 8,081 |
| 2024-10-03 | $20.39 | $20.58 | $20.19 | $20.24 | $20.06 | 12,063 |
| 2024-10-02 | $20.85 | $20.90 | $20.50 | $20.50 | $20.32 | 6,717 |
| 2024-10-01 | $21.03 | $21.03 | $20.44 | $20.84 | $20.66 | 20,173 |
| 2024-09-30 | $20.75 | $21.00 | $20.60 | $20.90 | $20.72 | 21,677 |
| 2024-09-27 | $21.18 | $21.18 | $20.69 | $20.78 | $20.60 | 42,516 |
| 2024-09-26 | $21.23 | $21.23 | $20.87 | $20.98 | $20.80 | 14,501 |
| 2024-09-25 | $21.00 | $21.00 | $20.84 | $20.97 | $20.79 | 10,675 |
| 2024-09-24 | $21.33 | $21.34 | $20.99 | $21.00 | $20.82 | 18,636 |
| 2024-09-23 | $21.14 | $21.41 | $20.99 | $21.21 | $21.02 | 25,203 |
| 2024-09-20 | $21.32 | $21.73 | $21.02 | $21.04 | $21.04 | 104,017 |
| 2024-09-19 | $21.98 | $22.00 | $21.45 | $21.68 | $21.68 | 28,342 |
| 2024-09-18 | $21.58 | $21.99 | $21.24 | $21.44 | $21.44 | 33,796 |
| 2024-09-17 | $21.55 | $21.60 | $21.20 | $21.41 | $21.41 | 20,438 |
| 2024-09-16 | $20.74 | $21.27 | $20.35 | $21.27 | $21.27 | 18,951 |
| 2024-09-13 | $20.65 | $20.93 | $20.61 | $20.79 | $20.79 | 22,387 |
| 2024-09-12 | $20.69 | $20.79 | $20.46 | $20.63 | $20.63 | 13,550 |
| 2024-09-11 | $20.24 | $20.58 | $19.80 | $20.55 | $20.55 | 20,776 |
| 2024-09-10 | $20.00 | $20.39 | $19.76 | $20.25 | $20.25 | 10,162 |
| 2024-09-09 | $19.94 | $20.16 | $19.93 | $19.93 | $19.93 | 14,983 |
| 2024-09-06 | $19.68 | $20.22 | $19.68 | $19.90 | $19.90 | 20,750 |
| 2024-09-05 | $20.00 | $20.05 | $19.83 | $19.83 | $19.83 | 6,396 |
| 2024-09-04 | $19.51 | $20.16 | $19.51 | $20.01 | $20.01 | 10,584 |
| 2024-09-03 | $19.94 | $20.28 | $19.94 | $20.17 | $20.17 | 12,192 |
| 2024-08-30 | $20.65 | $20.65 | $20.12 | $20.50 | $20.50 | 17,235 |
| 2024-08-29 | $20.55 | $20.85 | $20.47 | $20.66 | $20.66 | 12,695 |
| 2024-08-28 | $20.40 | $21.10 | $20.40 | $20.55 | $20.55 | 17,966 |
| 2024-08-27 | $20.92 | $20.93 | $20.71 | $20.71 | $20.71 | 11,592 |
| 2024-08-26 | $20.79 | $20.93 | $20.67 | $20.67 | $20.67 | 20,497 |
| 2024-08-23 | $19.67 | $20.74 | $19.67 | $20.73 | $20.73 | 39,055 |
| 2024-08-22 | $19.06 | $19.54 | $19.04 | $19.47 | $19.47 | 13,666 |
| 2024-08-21 | $19.15 | $19.52 | $19.03 | $19.24 | $19.24 | 18,070 |
| 2024-08-20 | $19.22 | $19.36 | $19.00 | $19.03 | $19.03 | 6,483 |
| 2024-08-19 | $19.35 | $19.70 | $19.18 | $19.55 | $19.55 | 9,985 |
| 2024-08-16 | $19.15 | $19.36 | $19.05 | $19.14 | $19.14 | 7,709 |
| 2024-08-15 | $18.85 | $19.30 | $18.30 | $19.15 | $19.15 | 12,009 |
| 2024-08-14 | $18.48 | $18.59 | $18.48 | $18.48 | $18.48 | 6,788 |
| 2024-08-13 | $18.33 | $18.64 | $18.33 | $18.61 | $18.61 | 6,107 |
| 2024-08-12 | $18.51 | $18.55 | $18.20 | $18.31 | $18.31 | 14,288 |
| 2024-08-09 | $18.05 | $18.63 | $18.00 | $18.40 | $18.40 | 14,637 |
| 2024-08-08 | $18.10 | $18.54 | $18.10 | $18.46 | $18.46 | 10,950 |
| 2024-08-07 | $18.22 | $18.43 | $17.83 | $18.01 | $18.01 | 13,309 |
| 2024-08-06 | $17.84 | $17.99 | $17.59 | $17.98 | $17.98 | 24,693 |
| 2024-08-05 | $17.26 | $17.99 | $17.05 | $17.87 | $17.87 | 27,959 |
| 2024-08-02 | $17.85 | $18.38 | $17.27 | $18.02 | $18.02 | 19,237 |
| 2024-08-01 | $18.84 | $18.84 | $18.17 | $18.52 | $18.52 | 29,278 |
| 2024-07-31 | $19.66 | $19.82 | $19.37 | $19.56 | $19.56 | 27,184 |
| 2024-07-30 | $19.27 | $19.77 | $19.23 | $19.60 | $19.60 | 11,838 |
| 2024-07-29 | $19.61 | $19.85 | $19.13 | $19.13 | $19.13 | 13,565 |
| 2024-07-26 | $19.80 | $20.09 | $19.46 | $20.06 | $20.06 | 22,566 |
| 2024-07-25 | $19.25 | $19.93 | $19.02 | $19.75 | $19.75 | 23,232 |
| 2024-07-24 | $19.25 | $20.05 | $19.02 | $19.14 | $19.14 | 20,499 |
| 2024-07-23 | $18.67 | $19.56 | $18.67 | $19.40 | $19.40 | 22,440 |
| 2024-07-22 | $17.88 | $19.10 | $17.88 | $18.93 | $18.93 | 25,833 |
| 2024-07-19 | $18.82 | $18.95 | $18.16 | $18.16 | $18.16 | 11,821 |
| 2024-07-18 | $18.98 | $19.42 | $18.46 | $18.78 | $18.78 | 20,035 |
| 2024-07-17 | $18.75 | $19.24 | $18.32 | $19.05 | $19.05 | 26,015 |
| 2024-07-16 | $18.19 | $18.96 | $18.19 | $18.94 | $18.94 | 33,238 |
| 2024-07-15 | $17.68 | $18.11 | $17.50 | $17.95 | $17.95 | 34,984 |
| 2024-07-12 | $17.49 | $17.90 | $17.30 | $17.48 | $17.48 | 25,519 |
| 2024-07-11 | $16.25 | $17.62 | $16.20 | $17.35 | $17.35 | 55,515 |
| 2024-07-10 | $15.90 | $16.21 | $15.89 | $16.19 | $16.19 | 7,321 |
| 2024-07-09 | $15.90 | $16.00 | $15.84 | $15.91 | $15.91 | 8,909 |
| 2024-07-08 | $15.61 | $16.00 | $15.61 | $16.00 | $16.00 | 18,668 |
| 2024-07-05 | $15.65 | $15.70 | $15.44 | $15.51 | $15.51 | 40,940 |
| 2024-07-03 | $16.19 | $16.19 | $15.89 | $15.89 | $15.71 | 6,624 |
| 2024-07-02 | $16.47 | $16.47 | $16.17 | $16.18 | $15.99 | 14,128 |
| 2024-07-01 | $17.29 | $17.29 | $16.30 | $16.35 | $16.16 | 23,125 |
| 2024-06-28 | $16.92 | $17.49 | $16.86 | $17.40 | $17.40 | 157,449 |
| 2024-06-27 | $16.23 | $16.75 | $16.23 | $16.75 | $16.75 | 15,692 |
| 2024-06-26 | $15.43 | $16.26 | $15.43 | $16.04 | $16.04 | 22,530 |
| 2024-06-25 | $15.52 | $15.57 | $15.49 | $15.49 | $15.49 | 17,423 |
| 2024-06-24 | $15.74 | $15.89 | $15.58 | $15.59 | $15.59 | 13,235 |
| 2024-06-21 | $15.54 | $15.65 | $15.42 | $15.65 | $15.65 | 57,261 |
| 2024-06-20 | $15.30 | $15.65 | $15.30 | $15.50 | $15.50 | 22,955 |
| 2024-06-18 | $15.51 | $15.63 | $15.24 | $15.31 | $15.31 | 19,467 |
| 2024-06-17 | $15.46 | $15.61 | $15.35 | $15.48 | $15.48 | 11,701 |
| 2024-06-14 | $15.54 | $15.58 | $15.32 | $15.48 | $15.48 | 16,839 |
| 2024-06-13 | $15.67 | $15.67 | $15.53 | $15.61 | $15.61 | 13,846 |
| 2024-06-12 | $15.93 | $16.16 | $15.74 | $15.81 | $15.81 | 15,598 |
| 2024-06-11 | $15.67 | $15.67 | $15.49 | $15.57 | $15.57 | 15,856 |
| 2024-06-10 | $15.61 | $15.71 | $15.61 | $15.68 | $15.68 | 8,820 |
| 2024-06-07 | $15.62 | $15.78 | $15.60 | $15.77 | $15.77 | 32,615 |
| 2024-06-06 | $15.68 | $15.82 | $15.56 | $15.77 | $15.77 | 28,873 |
| 2024-06-05 | $15.54 | $15.70 | $15.50 | $15.70 | $15.70 | 76,642 |
| 2024-06-04 | $15.78 | $15.80 | $15.56 | $15.65 | $15.65 | 15,348 |
| 2024-06-03 | $16.34 | $16.34 | $15.81 | $15.81 | $15.81 | 13,932 |
| 2024-05-31 | $15.94 | $16.23 | $15.94 | $16.23 | $16.23 | 30,885 |
| 2024-05-30 | $15.84 | $16.08 | $15.80 | $16.01 | $16.01 | 22,754 |
| 2024-05-29 | $16.23 | $16.25 | $15.65 | $15.67 | $15.67 | 44,866 |
| 2024-05-28 | $16.50 | $16.50 | $16.32 | $16.40 | $16.40 | 26,397 |
| 2024-05-24 | $16.48 | $16.50 | $16.44 | $16.50 | $16.50 | 31,770 |
| 2024-05-23 | $16.74 | $16.82 | $16.23 | $16.45 | $16.45 | 23,483 |
| 2024-05-22 | $16.87 | $16.98 | $16.80 | $16.87 | $16.87 | 47,820 |
| 2024-05-21 | $16.84 | $16.99 | $16.75 | $16.95 | $16.95 | 77,522 |
| 2024-05-20 | $16.99 | $17.09 | $16.89 | $16.96 | $16.96 | 71,377 |
| 2024-05-17 | $17.22 | $17.22 | $16.80 | $17.00 | $17.00 | 147,491 |
| 2024-05-16 | $17.09 | $17.13 | $16.86 | $17.13 | $17.13 | 12,226 |
| 2024-05-15 | $17.09 | $17.11 | $17.01 | $17.07 | $17.07 | 15,226 |
| 2024-05-14 | $17.06 | $17.19 | $17.00 | $17.01 | $17.01 | 14,806 |
| 2024-05-13 | $16.99 | $17.09 | $16.80 | $17.03 | $17.03 | 25,014 |
| 2024-05-10 | $16.99 | $17.05 | $16.92 | $16.98 | $16.98 | 8,553 |
| 2024-05-09 | $16.95 | $16.99 | $16.86 | $16.99 | $16.99 | 10,117 |
| 2024-05-08 | $16.74 | $16.90 | $16.64 | $16.84 | $16.84 | 12,009 |
| 2024-05-07 | $17.10 | $17.10 | $16.55 | $16.55 | $16.55 | 12,252 |
| 2024-05-06 | $16.84 | $16.94 | $16.46 | $16.65 | $16.65 | 15,290 |
| 2024-05-03 | $16.72 | $16.84 | $16.60 | $16.84 | $16.84 | 15,005 |
| 2024-05-02 | $16.61 | $16.72 | $16.58 | $16.71 | $16.71 | 14,957 |
| 2024-05-01 | $16.40 | $16.66 | $16.40 | $16.61 | $16.61 | 12,209 |
| 2024-04-30 | $16.30 | $16.54 | $16.29 | $16.46 | $16.46 | 28,158 |
| 2024-04-29 | $16.55 | $16.61 | $16.26 | $16.33 | $16.33 | 15,620 |
| 2024-04-26 | $16.50 | $16.56 | $16.42 | $16.46 | $16.46 | 7,022 |
| 2024-04-25 | $16.47 | $16.59 | $16.28 | $16.47 | $16.47 | 21,288 |
| 2024-04-24 | $16.34 | $16.70 | $16.30 | $16.60 | $16.60 | 15,125 |
| 2024-04-23 | $16.55 | $16.65 | $16.35 | $16.50 | $16.50 | 10,125 |
| 2024-04-22 | $16.46 | $16.76 | $16.33 | $16.36 | $16.36 | 10,577 |
| 2024-04-19 | $16.18 | $16.55 | $16.18 | $16.55 | $16.55 | 14,888 |
| 2024-04-18 | $16.25 | $16.35 | $16.16 | $16.25 | $16.25 | 24,370 |
| 2024-04-17 | $16.23 | $16.25 | $16.01 | $16.18 | $16.18 | 20,026 |
| 2024-04-16 | $16.13 | $16.42 | $16.00 | $16.10 | $16.10 | 11,472 |
| 2024-04-15 | $16.15 | $16.19 | $15.89 | $16.12 | $16.12 | 18,564 |
| 2024-04-12 | $16.16 | $16.32 | $16.05 | $16.12 | $16.12 | 11,531 |
| 2024-04-11 | $16.10 | $16.41 | $16.00 | $16.28 | $16.28 | 22,986 |
| 2024-04-10 | $16.18 | $16.35 | $16.00 | $16.17 | $16.17 | 158,879 |
| 2024-04-09 | $16.62 | $16.72 | $16.39 | $16.39 | $16.39 | 10,306 |
| 2024-04-08 | $16.67 | $16.91 | $16.50 | $16.50 | $16.50 | 12,226 |
| 2024-04-05 | $16.80 | $17.00 | $16.66 | $16.66 | $16.66 | 18,393 |
| 2024-04-04 | $17.01 | $17.01 | $16.69 | $16.74 | $16.74 | 13,232 |
| 2024-04-03 | $16.68 | $17.24 | $16.68 | $16.85 | $16.67 | 18,449 |
| 2024-04-02 | $16.86 | $16.89 | $16.74 | $16.74 | $16.56 | 17,113 |
| 2024-04-01 | $17.21 | $17.69 | $16.95 | $16.95 | $16.77 | 11,890 |
| 2024-03-28 | $17.25 | $17.35 | $17.11 | $17.23 | $17.04 | 10,281 |
| 2024-03-27 | $16.98 | $17.10 | $16.96 | $17.10 | $16.91 | 14,786 |
| 2024-03-26 | $17.17 | $17.17 | $16.70 | $16.80 | $16.62 | 16,857 |
| 2024-03-25 | $17.01 | $17.22 | $16.87 | $17.10 | $16.92 | 9,319 |
| 2024-03-22 | $17.13 | $17.19 | $16.84 | $16.84 | $16.84 | 10,842 |
| 2024-03-21 | $16.87 | $17.27 | $16.87 | $17.27 | $17.27 | 25,548 |
| 2024-03-20 | $16.49 | $17.14 | $16.43 | $17.00 | $17.00 | 30,721 |
| 2024-03-19 | $16.51 | $16.63 | $16.49 | $16.52 | $16.52 | 9,780 |
| 2024-03-18 | $16.68 | $16.68 | $16.51 | $16.51 | $16.51 | 11,304 |
| 2024-03-15 | $16.48 | $16.82 | $16.48 | $16.74 | $16.74 | 38,607 |
| 2024-03-14 | $16.58 | $16.75 | $16.41 | $16.64 | $16.64 | 26,987 |
| 2024-03-13 | $16.78 | $16.89 | $16.73 | $16.73 | $16.73 | 14,344 |
| 2024-03-12 | $16.38 | $16.93 | $16.38 | $16.67 | $16.67 | 12,187 |
| 2024-03-11 | $17.07 | $17.18 | $16.93 | $16.93 | $16.93 | 9,785 |
| 2024-03-08 | $16.67 | $17.09 | $16.61 | $17.07 | $17.07 | 29,206 |
| 2024-03-07 | $16.56 | $16.75 | $16.36 | $16.59 | $16.59 | 11,793 |
| 2024-03-06 | $16.40 | $16.56 | $16.11 | $16.55 | $16.55 | 14,267 |
| 2024-03-05 | $16.00 | $16.47 | $16.00 | $16.34 | $16.34 | 15,010 |
| 2024-03-04 | $17.31 | $17.45 | $15.72 | $15.88 | $15.88 | 48,671 |
| 2024-03-01 | $17.20 | $17.20 | $16.93 | $16.95 | $16.95 | 9,234 |
| 2024-02-29 | $17.11 | $17.39 | $16.90 | $17.25 | $17.25 | 16,012 |
| 2024-02-28 | $16.55 | $17.12 | $16.55 | $16.79 | $16.79 | 16,211 |
| 2024-02-27 | $16.65 | $16.92 | $16.50 | $16.63 | $16.63 | 29,928 |
| 2024-02-26 | $16.50 | $16.70 | $16.24 | $16.52 | $16.52 | 19,115 |
| 2024-02-23 | $16.41 | $16.71 | $16.40 | $16.50 | $16.50 | 12,545 |
| 2024-02-22 | $16.50 | $16.72 | $16.29 | $16.65 | $16.65 | 28,903 |
| 2024-02-21 | $16.73 | $16.77 | $16.51 | $16.55 | $16.55 | 14,311 |
| 2024-02-20 | $16.78 | $17.18 | $16.60 | $16.68 | $16.68 | 19,092 |
| 2024-02-16 | $17.20 | $17.43 | $16.86 | $17.04 | $17.04 | 12,499 |
| 2024-02-15 | $16.94 | $17.53 | $16.94 | $17.30 | $17.30 | 30,490 |
| 2024-02-14 | $15.97 | $16.81 | $15.85 | $16.81 | $16.81 | 18,356 |
| 2024-02-13 | $16.72 | $16.72 | $15.65 | $15.68 | $15.68 | 47,338 |
| 2024-02-12 | $16.89 | $17.23 | $16.89 | $17.03 | $17.03 | 88,309 |
| 2024-02-09 | $17.22 | $17.22 | $16.87 | $16.94 | $16.94 | 18,382 |
| 2024-02-08 | $17.26 | $17.46 | $17.10 | $17.20 | $17.20 | 13,247 |
| 2024-02-07 | $17.21 | $17.42 | $17.00 | $17.39 | $17.39 | 17,427 |
| 2024-02-06 | $17.61 | $17.79 | $17.29 | $17.29 | $17.29 | 24,887 |
| 2024-02-05 | $17.83 | $17.97 | $17.50 | $17.60 | $17.60 | 24,444 |
| 2024-02-02 | $18.10 | $18.50 | $18.00 | $18.00 | $18.00 | 14,758 |
| 2024-02-01 | $18.54 | $18.64 | $17.13 | $18.47 | $18.47 | 30,357 |
| 2024-01-31 | $19.43 | $19.87 | $18.51 | $18.51 | $18.51 | 14,212 |
| 2024-01-30 | $19.60 | $19.79 | $19.12 | $19.63 | $19.63 | 15,993 |
| 2024-01-29 | $19.00 | $20.14 | $19.00 | $19.80 | $19.80 | 52,134 |
| 2024-01-26 | $19.00 | $19.20 | $18.80 | $19.05 | $19.05 | 17,773 |
| 2024-01-25 | $19.00 | $19.18 | $18.61 | $19.15 | $19.15 | 14,076 |
| 2024-01-24 | $18.82 | $18.99 | $18.45 | $18.99 | $18.99 | 18,093 |
| 2024-01-23 | $19.19 | $19.19 | $18.41 | $18.60 | $18.60 | 23,765 |
| 2024-01-22 | $18.50 | $19.04 | $18.50 | $19.04 | $19.04 | 22,357 |
| 2024-01-19 | $18.33 | $18.50 | $18.22 | $18.47 | $18.47 | 13,549 |
| 2024-01-18 | $17.80 | $18.38 | $17.74 | $18.15 | $18.15 | 15,333 |
| 2024-01-17 | $17.34 | $18.22 | $17.11 | $17.85 | $17.85 | 17,298 |
| 2024-01-16 | $17.89 | $18.15 | $17.25 | $17.63 | $17.63 | 32,484 |
| 2024-01-12 | $18.49 | $18.53 | $17.90 | $18.02 | $18.02 | 26,785 |
| 2024-01-11 | $18.25 | $18.62 | $17.69 | $18.30 | $18.30 | 24,903 |
| 2024-01-10 | $18.94 | $19.11 | $18.39 | $18.42 | $18.42 | 26,268 |
| 2024-01-09 | $19.17 | $19.30 | $18.81 | $18.95 | $18.95 | 10,005 |
| 2024-01-08 | $19.84 | $19.94 | $19.40 | $19.43 | $19.43 | 17,002 |
| 2024-01-05 | $19.11 | $20.03 | $19.11 | $19.97 | $19.97 | 62,613 |
| 2024-01-04 | $19.48 | $19.92 | $19.06 | $19.30 | $19.30 | 12,684 |
| 2024-01-03 | $19.93 | $19.93 | $19.22 | $19.33 | $19.33 | 33,394 |
| 2024-01-02 | $20.13 | $20.54 | $19.65 | $19.86 | $19.86 | 23,695 |
| 2023-12-29 | $20.87 | $20.87 | $20.09 | $20.25 | $20.07 | 8,826 |
| 2023-12-28 | $20.21 | $20.79 | $20.21 | $20.55 | $20.37 | 12,250 |
| 2023-12-27 | $20.32 | $20.75 | $20.32 | $20.55 | $20.37 | 11,748 |
| 2023-12-26 | $20.30 | $20.65 | $20.30 | $20.45 | $20.27 | 15,222 |
| 2023-12-22 | $19.88 | $20.46 | $19.20 | $20.37 | $20.37 | 15,214 |
| 2023-12-21 | $19.64 | $19.95 | $19.40 | $19.80 | $19.80 | 34,477 |
| 2023-12-20 | $19.90 | $20.28 | $19.60 | $19.60 | $19.60 | 36,209 |
| 2023-12-19 | $19.47 | $19.99 | $18.89 | $19.83 | $19.83 | 24,121 |
| 2023-12-18 | $19.61 | $19.73 | $19.28 | $19.47 | $19.47 | 15,828 |
| 2023-12-15 | $19.09 | $19.53 | $18.64 | $19.53 | $19.53 | 96,998 |
| 2023-12-14 | $18.97 | $19.21 | $18.78 | $18.98 | $18.98 | 30,624 |
| 2023-12-13 | $18.40 | $19.25 | $18.03 | $18.54 | $18.54 | 55,992 |
| 2023-12-12 | $18.46 | $18.78 | $18.30 | $18.31 | $18.31 | 15,389 |
| 2023-12-11 | $18.83 | $18.89 | $18.47 | $18.64 | $18.64 | 29,371 |
| 2023-12-08 | $18.55 | $18.70 | $18.45 | $18.65 | $18.65 | 12,241 |
| 2023-12-07 | $18.92 | $18.92 | $18.21 | $18.45 | $18.45 | 11,051 |
| 2023-12-06 | $18.68 | $18.88 | $18.33 | $18.37 | $18.37 | 11,124 |
| 2023-12-05 | $18.70 | $18.77 | $18.39 | $18.46 | $18.46 | 8,708 |
| 2023-12-04 | $18.73 | $18.99 | $18.49 | $18.69 | $18.69 | 12,671 |
| 2023-12-01 | $18.06 | $18.94 | $17.97 | $18.80 | $18.80 | 21,307 |
| 2023-11-30 | $18.07 | $18.07 | $17.73 | $18.06 | $18.06 | 24,432 |
| 2023-11-29 | $17.83 | $18.10 | $17.75 | $18.07 | $18.07 | 16,508 |
| 2023-11-28 | $18.20 | $18.20 | $17.62 | $17.62 | $17.62 | 7,838 |
| 2023-11-27 | $17.53 | $18.30 | $17.53 | $18.17 | $18.17 | 20,953 |
| 2023-11-24 | $17.62 | $18.15 | $17.62 | $18.15 | $18.15 | 3,779 |
| 2023-11-22 | $17.82 | $17.88 | $17.64 | $17.87 | $17.87 | 5,671 |
| 2023-11-21 | $17.59 | $17.70 | $17.55 | $17.63 | $17.63 | 6,143 |
| 2023-11-20 | $17.62 | $17.78 | $17.62 | $17.78 | $17.78 | 7,363 |
| 2023-11-17 | $18.48 | $18.48 | $17.56 | $17.96 | $17.96 | 29,707 |
| 2023-11-16 | $18.10 | $18.27 | $17.90 | $18.22 | $18.22 | 11,829 |
| 2023-11-15 | $18.51 | $18.78 | $18.11 | $18.24 | $18.24 | 19,419 |
| 2023-11-14 | $17.50 | $18.62 | $17.50 | $18.62 | $18.62 | 25,731 |
| 2023-11-13 | $17.23 | $17.48 | $17.05 | $17.35 | $17.35 | 41,288 |
| 2023-11-10 | $17.18 | $17.40 | $16.80 | $17.40 | $17.40 | 20,994 |
| 2023-11-09 | $17.19 | $17.54 | $16.69 | $16.98 | $16.98 | 24,475 |
| 2023-11-08 | $17.95 | $17.95 | $17.08 | $17.21 | $17.21 | 13,164 |
| 2023-11-07 | $17.49 | $17.49 | $17.29 | $17.40 | $17.40 | 9,677 |
| 2023-11-06 | $17.57 | $17.57 | $17.19 | $17.34 | $17.34 | 15,582 |
| 2023-11-03 | $17.43 | $18.26 | $17.43 | $17.96 | $17.96 | 23,252 |
| 2023-11-02 | $16.96 | $17.37 | $16.96 | $17.32 | $17.32 | 18,117 |
| 2023-11-01 | $17.07 | $17.09 | $16.78 | $16.78 | $16.78 | 14,900 |
| 2023-10-31 | $16.70 | $16.88 | $16.50 | $16.84 | $16.84 | 13,111 |
| 2023-10-30 | $15.67 | $16.44 | $15.67 | $16.44 | $16.44 | 18,743 |
| 2023-10-27 | $15.75 | $15.75 | $15.30 | $15.64 | $15.64 | 10,828 |
| 2023-10-26 | $15.31 | $15.91 | $15.31 | $15.91 | $15.91 | 10,397 |
| 2023-10-25 | $15.71 | $15.71 | $15.16 | $15.26 | $15.26 | 21,821 |
| 2023-10-24 | $15.43 | $15.52 | $15.26 | $15.52 | $15.52 | 17,177 |
| 2023-10-23 | $15.90 | $16.00 | $15.41 | $15.43 | $15.43 | 18,278 |
| 2023-10-20 | $16.28 | $16.28 | $15.83 | $15.91 | $15.91 | 22,556 |
| 2023-10-19 | $16.14 | $16.37 | $16.14 | $16.18 | $16.18 | 12,822 |
| 2023-10-18 | $16.50 | $16.52 | $16.26 | $16.28 | $16.28 | 12,883 |
| 2023-10-17 | $16.54 | $16.98 | $16.54 | $16.62 | $16.62 | 16,253 |
| 2023-10-16 | $16.44 | $16.61 | $16.21 | $16.40 | $16.40 | 10,159 |
| 2023-10-13 | $16.68 | $16.68 | $16.29 | $16.29 | $16.29 | 12,071 |
| 2023-10-12 | $16.73 | $16.86 | $16.26 | $16.63 | $16.63 | 13,343 |
| 2023-10-11 | $17.00 | $17.09 | $16.76 | $16.76 | $16.76 | 9,502 |
| 2023-10-10 | $16.50 | $16.90 | $16.50 | $16.72 | $16.72 | 15,270 |
| 2023-10-09 | $16.65 | $16.70 | $16.33 | $16.45 | $16.45 | 46,965 |
| 2023-10-06 | $16.26 | $16.61 | $16.03 | $16.42 | $16.42 | 9,200 |
| 2023-10-05 | $16.20 | $16.41 | $16.20 | $16.41 | $16.41 | 18,754 |
| 2023-10-04 | $16.08 | $16.27 | $16.01 | $16.13 | $16.13 | 14,055 |
| 2023-10-03 | $16.05 | $16.32 | $15.90 | $16.01 | $16.01 | 13,366 |
| 2023-10-02 | $16.16 | $16.19 | $15.91 | $16.14 | $16.14 | 21,742 |
| 2023-09-29 | $16.22 | $16.44 | $16.22 | $16.29 | $16.29 | 16,761 |
| 2023-09-28 | $16.26 | $16.81 | $16.12 | $16.30 | $16.12 | 19,694 |
| 2023-09-27 | $16.22 | $16.48 | $16.22 | $16.33 | $16.15 | 12,283 |
| 2023-09-26 | $16.55 | $16.55 | $16.05 | $16.22 | $16.04 | 19,442 |
| 2023-09-25 | $16.21 | $16.56 | $16.21 | $16.37 | $16.37 | 19,661 |
| 2023-09-22 | $16.35 | $16.44 | $16.20 | $16.23 | $16.23 | 14,922 |
| 2023-09-21 | $16.60 | $16.60 | $16.30 | $16.37 | $16.37 | 17,505 |
| 2023-09-20 | $16.92 | $17.03 | $16.60 | $16.63 | $16.63 | 22,142 |
| 2023-09-19 | $16.99 | $17.06 | $16.60 | $16.86 | $16.86 | 10,111 |
| 2023-09-18 | $17.10 | $17.10 | $16.84 | $16.87 | $16.87 | 10,897 |
| 2023-09-15 | $16.76 | $17.27 | $16.73 | $17.00 | $17.00 | 34,967 |
| 2023-09-14 | $16.52 | $16.86 | $16.49 | $16.77 | $16.77 | 14,849 |
| 2023-09-13 | $16.35 | $16.77 | $16.25 | $16.52 | $16.52 | 15,133 |
| 2023-09-12 | $16.55 | $16.66 | $16.34 | $16.42 | $16.42 | 11,136 |
| 2023-09-11 | $16.78 | $16.80 | $16.55 | $16.59 | $16.59 | 15,420 |
| 2023-09-08 | $16.30 | $16.90 | $16.30 | $16.80 | $16.80 | 12,886 |
| 2023-09-07 | $16.90 | $16.90 | $16.35 | $16.44 | $16.44 | 80,417 |
| 2023-09-06 | $17.64 | $17.69 | $16.89 | $17.00 | $17.00 | 34,416 |
| 2023-09-05 | $17.43 | $17.83 | $17.33 | $17.64 | $17.64 | 19,467 |
| 2023-09-01 | $17.53 | $17.55 | $17.22 | $17.42 | $17.42 | 20,066 |
| 2023-08-31 | $17.27 | $17.47 | $17.07 | $17.27 | $17.27 | 27,448 |
| 2023-08-30 | $17.72 | $17.72 | $17.16 | $17.27 | $17.27 | 14,086 |
| 2023-08-29 | $17.32 | $18.42 | $17.32 | $17.62 | $17.62 | 26,024 |
| 2023-08-28 | $17.34 | $17.45 | $17.09 | $17.38 | $17.38 | 44,548 |
| 2023-08-25 | $17.62 | $17.62 | $17.09 | $17.29 | $17.29 | 25,233 |
| 2023-08-24 | $18.45 | $18.53 | $17.20 | $17.43 | $17.43 | 110,848 |
| 2023-08-23 | $17.04 | $18.92 | $16.90 | $18.59 | $18.59 | 163,861 |
| 2023-08-22 | $18.38 | $18.38 | $16.78 | $17.18 | $17.18 | 123,361 |
| 2023-08-21 | $17.69 | $18.10 | $17.44 | $17.82 | $17.82 | 48,461 |
| 2023-08-18 | $17.01 | $18.29 | $17.01 | $17.92 | $17.92 | 115,157 |
| 2023-08-17 | $17.57 | $17.84 | $16.77 | $17.20 | $17.20 | 95,191 |
| 2023-08-16 | $17.64 | $18.08 | $17.43 | $17.47 | $17.47 | 14,130 |
| 2023-08-15 | $18.09 | $18.11 | $17.58 | $17.68 | $17.68 | 50,772 |
| 2023-08-14 | $18.98 | $18.99 | $18.03 | $18.21 | $18.21 | 57,307 |
| 2023-08-11 | $18.09 | $19.40 | $18.04 | $19.00 | $19.00 | 87,110 |
| 2023-08-10 | $18.47 | $18.72 | $18.02 | $18.17 | $18.17 | 56,212 |
| 2023-08-09 | $19.35 | $19.35 | $18.40 | $18.58 | $18.58 | 34,599 |
| 2023-08-08 | $18.31 | $19.72 | $18.31 | $19.46 | $19.46 | 65,234 |
| 2023-08-07 | $19.20 | $19.20 | $18.23 | $18.51 | $18.51 | 39,269 |
| 2023-08-04 | $19.00 | $19.28 | $18.64 | $18.64 | $18.64 | 25,955 |
| 2023-08-03 | $18.45 | $19.19 | $18.12 | $18.91 | $18.91 | 43,010 |
| 2023-08-02 | $18.87 | $18.87 | $17.86 | $18.09 | $18.09 | 44,727 |
| 2023-08-01 | $18.89 | $19.45 | $18.46 | $18.90 | $18.90 | 40,749 |
| 2023-07-31 | $19.09 | $19.95 | $19.02 | $19.84 | $19.84 | 61,990 |
| 2023-07-28 | $19.00 | $19.33 | $18.53 | $19.15 | $19.15 | 62,589 |
| 2023-07-27 | $19.25 | $19.40 | $18.89 | $19.10 | $19.10 | 17,519 |
| 2023-07-26 | $18.31 | $19.49 | $18.31 | $19.25 | $19.25 | 48,311 |
| 2023-07-25 | $18.70 | $18.78 | $18.00 | $18.28 | $18.28 | 32,872 |
| 2023-07-24 | $18.03 | $18.78 | $17.81 | $18.78 | $18.78 | 22,273 |
| 2023-07-21 | $17.71 | $18.49 | $17.71 | $18.04 | $18.04 | 22,080 |
| 2023-07-20 | $18.50 | $18.69 | $17.41 | $17.70 | $17.70 | 40,696 |
| 2023-07-19 | $18.30 | $18.98 | $18.01 | $18.80 | $18.80 | 22,201 |
| 2023-07-18 | $17.18 | $18.40 | $16.83 | $18.25 | $18.25 | 37,704 |
| 2023-07-17 | $17.00 | $17.12 | $16.89 | $16.93 | $16.93 | 16,336 |
| 2023-07-14 | $17.14 | $17.14 | $16.80 | $17.08 | $17.08 | 16,413 |
| 2023-07-13 | $17.19 | $17.19 | $16.87 | $17.01 | $17.01 | 18,039 |
| 2023-07-12 | $16.98 | $17.22 | $16.76 | $17.12 | $17.12 | 19,360 |
| 2023-07-11 | $16.89 | $16.89 | $16.49 | $16.81 | $16.81 | 33,895 |
| 2023-07-10 | $17.19 | $17.19 | $16.49 | $16.89 | $16.89 | 29,221 |
| 2023-07-07 | $16.57 | $17.12 | $16.57 | $17.04 | $17.04 | 82,355 |
| 2023-07-06 | $16.90 | $16.90 | $16.39 | $16.77 | $16.59 | 19,490 |
| 2023-07-05 | $17.00 | $17.00 | $16.82 | $16.86 | $16.68 | 26,884 |
| 2023-07-03 | $16.98 | $17.09 | $16.98 | $17.09 | $17.09 | 12,078 |
| 2023-06-30 | $17.05 | $17.11 | $16.77 | $16.99 | $16.99 | 34,878 |
| 2023-06-29 | $17.30 | $17.30 | $16.89 | $16.97 | $16.97 | 21,107 |
| 2023-06-28 | $17.00 | $17.35 | $17.00 | $17.20 | $17.20 | 8,080 |
| 2023-06-27 | $17.52 | $17.52 | $16.96 | $17.08 | $17.08 | 15,512 |
| 2023-06-26 | $17.07 | $17.51 | $17.07 | $17.21 | $17.21 | 14,549 |
| 2023-06-23 | $16.85 | $17.64 | $16.80 | $17.09 | $17.09 | 107,988 |
| 2023-06-22 | $17.24 | $17.47 | $16.81 | $17.07 | $17.07 | 17,775 |
| 2023-06-21 | $17.38 | $17.58 | $17.20 | $17.20 | $17.20 | 13,223 |
| 2023-06-20 | $17.74 | $18.23 | $17.21 | $17.28 | $17.28 | 13,611 |
| 2023-06-16 | $17.98 | $17.98 | $17.50 | $17.72 | $17.72 | 51,321 |
| 2023-06-15 | $17.55 | $18.08 | $17.51 | $17.87 | $17.87 | 16,687 |
| 2023-06-14 | $17.57 | $18.14 | $17.33 | $17.65 | $17.65 | 34,413 |
| 2023-06-13 | $16.97 | $17.75 | $16.97 | $17.59 | $17.59 | 23,841 |
| 2023-06-12 | $17.06 | $17.13 | $16.81 | $16.81 | $16.81 | 10,420 |
| 2023-06-09 | $17.35 | $17.35 | $16.99 | $17.09 | $17.09 | 6,626 |
| 2023-06-08 | $17.82 | $17.98 | $17.12 | $17.35 | $17.35 | 15,164 |
| 2023-06-07 | $17.85 | $18.20 | $17.50 | $17.79 | $17.79 | 31,327 |
| 2023-06-06 | $17.20 | $17.84 | $16.83 | $17.68 | $17.68 | 17,811 |
| 2023-06-05 | $17.12 | $17.30 | $16.85 | $17.10 | $17.10 | 20,208 |
| 2023-06-02 | $16.25 | $17.17 | $16.25 | $17.17 | $17.17 | 18,121 |
| 2023-06-01 | $16.18 | $16.39 | $16.05 | $16.05 | $16.05 | 17,981 |
| 2023-05-31 | $15.96 | $16.21 | $15.60 | $16.06 | $16.06 | 19,431 |
| 2023-05-30 | $16.28 | $16.32 | $15.90 | $15.98 | $15.98 | 17,039 |
| 2023-05-26 | $15.94 | $16.36 | $15.94 | $16.18 | $16.18 | 5,441 |
| 2023-05-25 | $16.00 | $16.29 | $15.73 | $16.01 | $16.01 | 16,016 |
| 2023-05-24 | $15.91 | $16.29 | $15.85 | $16.00 | $16.00 | 15,124 |
| 2023-05-23 | $16.02 | $16.15 | $15.89 | $15.96 | $15.96 | 46,657 |
| 2023-05-22 | $15.82 | $16.10 | $15.60 | $16.05 | $16.05 | 13,558 |
| 2023-05-19 | $16.21 | $16.21 | $15.80 | $15.84 | $15.84 | 17,473 |
| 2023-05-18 | $16.12 | $16.12 | $15.81 | $16.04 | $16.04 | 34,053 |
| 2023-05-17 | $15.59 | $16.19 | $15.31 | $16.14 | $16.14 | 17,094 |
| 2023-05-16 | $15.65 | $15.90 | $15.40 | $15.40 | $15.40 | 7,708 |
| 2023-05-15 | $15.64 | $15.78 | $15.60 | $15.65 | $15.65 | 14,520 |
| 2023-05-12 | $15.63 | $15.65 | $15.29 | $15.63 | $15.63 | 12,813 |
| 2023-05-11 | $15.51 | $15.56 | $15.48 | $15.48 | $15.48 | 14,173 |
| 2023-05-10 | $15.75 | $15.82 | $15.39 | $15.59 | $15.59 | 22,073 |
| 2023-05-09 | $15.57 | $15.89 | $15.50 | $15.53 | $15.53 | 12,115 |
| 2023-05-08 | $15.85 | $16.12 | $15.59 | $15.59 | $15.59 | 13,752 |
| 2023-05-05 | $15.52 | $15.77 | $15.50 | $15.77 | $15.77 | 18,004 |
| 2023-05-04 | $16.00 | $16.00 | $14.86 | $15.34 | $15.34 | 57,538 |
| 2023-05-03 | $16.43 | $16.66 | $16.03 | $16.07 | $16.07 | 22,291 |
| 2023-05-02 | $16.95 | $16.95 | $16.22 | $16.35 | $16.35 | 24,478 |
| 2023-05-01 | $17.09 | $17.47 | $16.60 | $16.75 | $16.75 | 30,308 |
| 2023-04-28 | $16.85 | $17.45 | $16.85 | $17.19 | $17.19 | 27,853 |
| 2023-04-27 | $17.14 | $17.23 | $16.99 | $17.00 | $17.00 | 11,537 |
| 2023-04-26 | $16.84 | $17.15 | $16.84 | $17.12 | $17.12 | 14,085 |
| 2023-04-25 | $16.90 | $17.70 | $16.90 | $16.99 | $16.99 | 21,953 |
| 2023-04-24 | $17.17 | $17.72 | $17.00 | $17.00 | $17.00 | 15,146 |
| 2023-04-21 | $17.30 | $17.30 | $17.03 | $17.17 | $17.17 | 9,754 |
| 2023-04-20 | $17.06 | $17.43 | $16.99 | $17.39 | $17.39 | 13,397 |
| 2023-04-19 | $17.07 | $17.18 | $16.99 | $17.08 | $17.08 | 12,960 |
| 2023-04-18 | $17.45 | $17.45 | $17.04 | $17.05 | $17.05 | 16,701 |
| 2023-04-17 | $17.07 | $17.41 | $17.07 | $17.13 | $17.13 | 13,280 |
| 2023-04-14 | $17.54 | $17.54 | $17.09 | $17.15 | $17.15 | 19,021 |
| 2023-04-13 | $17.24 | $17.63 | $17.24 | $17.43 | $17.43 | 11,751 |
| 2023-04-12 | $17.55 | $17.55 | $17.27 | $17.34 | $17.34 | 5,177 |
| 2023-04-11 | $17.25 | $17.47 | $17.20 | $17.26 | $17.26 | 27,705 |
| 2023-04-10 | $17.05 | $17.39 | $17.05 | $17.29 | $17.29 | 15,060 |
| 2023-04-06 | $17.05 | $17.17 | $17.05 | $17.11 | $17.11 | 12,894 |
| 2023-04-05 | $17.63 | $17.73 | $17.05 | $17.19 | $17.01 | 25,152 |
| 2023-04-04 | $18.04 | $18.04 | $17.59 | $17.70 | $17.70 | 13,245 |
| 2023-04-03 | $17.64 | $18.05 | $17.22 | $18.05 | $18.05 | 22,932 |
| 2023-03-31 | $18.03 | $18.19 | $17.15 | $17.78 | $17.78 | 71,596 |
| 2023-03-30 | $17.89 | $18.17 | $17.50 | $17.86 | $17.86 | 14,792 |
| 2023-03-29 | $18.27 | $18.27 | $17.58 | $17.89 | $17.89 | 41,552 |
| 2023-03-28 | $18.29 | $18.69 | $18.15 | $18.35 | $18.35 | 15,647 |
| 2023-03-27 | $18.10 | $18.39 | $18.10 | $18.25 | $18.25 | 6,182 |
| 2023-03-24 | $17.73 | $18.27 | $17.59 | $18.10 | $18.10 | 18,547 |
| 2023-03-23 | $17.75 | $17.87 | $17.31 | $17.81 | $17.81 | 42,476 |
| 2023-03-22 | $18.30 | $18.30 | $17.60 | $17.60 | $17.60 | 20,327 |
| 2023-03-21 | $17.98 | $18.44 | $17.98 | $18.27 | $18.27 | 33,977 |
| 2023-03-20 | $17.95 | $18.20 | $17.68 | $17.79 | $17.79 | 27,380 |
| 2023-03-17 | $18.68 | $18.68 | $17.60 | $17.80 | $17.80 | 110,869 |
| 2023-03-16 | $18.23 | $18.89 | $18.00 | $18.80 | $18.80 | 47,329 |
| 2023-03-15 | $18.36 | $18.81 | $18.25 | $18.30 | $18.30 | 62,108 |
| 2023-03-14 | $18.68 | $19.48 | $18.55 | $18.55 | $18.55 | 20,214 |
| 2023-03-13 | $18.80 | $19.55 | $17.79 | $18.12 | $18.12 | 38,837 |
| 2023-03-10 | $19.72 | $19.72 | $18.96 | $19.02 | $19.02 | 41,020 |
| 2023-03-09 | $19.99 | $20.16 | $19.71 | $19.75 | $19.75 | 28,422 |
| 2023-03-08 | $20.05 | $20.15 | $19.69 | $20.06 | $20.06 | 25,766 |
| 2023-03-07 | $20.10 | $20.18 | $19.84 | $20.04 | $20.04 | 18,436 |
| 2023-03-06 | $20.48 | $20.48 | $19.82 | $20.06 | $20.06 | 39,921 |
| 2023-03-03 | $20.55 | $20.64 | $20.42 | $20.46 | $20.46 | 7,723 |
| 2023-03-02 | $20.45 | $20.45 | $20.30 | $20.41 | $20.41 | 5,991 |
| 2023-03-01 | $20.53 | $20.55 | $20.31 | $20.46 | $20.46 | 11,018 |
| 2023-02-28 | $20.54 | $20.67 | $20.41 | $20.41 | $20.41 | 9,671 |
| 2023-02-27 | $20.55 | $20.65 | $20.50 | $20.50 | $20.50 | 17,711 |
| 2023-02-24 | $20.53 | $20.57 | $20.41 | $20.43 | $20.43 | 13,091 |
| 2023-02-23 | $20.58 | $20.61 | $20.58 | $20.61 | $20.61 | 4,943 |
| 2023-02-22 | $20.45 | $20.74 | $20.41 | $20.47 | $20.47 | 18,860 |
| 2023-02-21 | $20.56 | $20.67 | $20.40 | $20.40 | $20.40 | 13,277 |
| 2023-02-17 | $20.58 | $20.79 | $20.55 | $20.56 | $20.56 | 14,084 |
| 2023-02-16 | $20.57 | $20.71 | $20.35 | $20.55 | $20.55 | 10,790 |
| 2023-02-15 | $20.45 | $20.70 | $20.45 | $20.55 | $20.55 | 20,206 |
| 2023-02-14 | $20.53 | $20.60 | $20.32 | $20.57 | $20.57 | 23,909 |
| 2023-02-13 | $20.51 | $20.62 | $20.37 | $20.37 | $20.37 | 13,054 |
| 2023-02-10 | $20.50 | $20.75 | $20.50 | $20.50 | $20.50 | 6,288 |
| 2023-02-09 | $20.50 | $20.90 | $20.50 | $20.58 | $20.58 | 10,828 |
| 2023-02-08 | $20.78 | $20.91 | $20.63 | $20.91 | $20.91 | 7,361 |
| 2023-02-07 | $20.85 | $21.00 | $20.75 | $20.88 | $20.88 | 5,809 |
| 2023-02-06 | $20.87 | $21.00 | $20.83 | $20.91 | $20.91 | 9,438 |
| 2023-02-03 | $20.71 | $20.91 | $20.71 | $20.76 | $20.76 | 18,944 |
| 2023-02-02 | $20.82 | $21.00 | $20.77 | $20.87 | $20.87 | 20,063 |
| 2023-02-01 | $20.78 | $21.00 | $20.68 | $20.79 | $20.79 | 16,516 |
| 2023-01-31 | $20.68 | $20.86 | $20.53 | $20.71 | $20.71 | 18,045 |
| 2023-01-30 | $20.60 | $20.68 | $20.60 | $20.60 | $20.60 | 6,209 |
| 2023-01-27 | $20.31 | $20.75 | $20.31 | $20.60 | $20.60 | 6,163 |
| 2023-01-26 | $20.50 | $20.55 | $20.40 | $20.44 | $20.44 | 17,022 |
| 2023-01-25 | $20.45 | $20.50 | $20.45 | $20.50 | $20.50 | 16,911 |
| 2023-01-24 | $20.67 | $20.67 | $20.45 | $20.50 | $20.50 | 8,482 |
| 2023-01-23 | $20.45 | $20.77 | $20.35 | $20.75 | $20.75 | 21,928 |
| 2023-01-20 | $20.62 | $20.93 | $20.54 | $20.59 | $20.59 | 18,466 |
| 2023-01-19 | $20.36 | $20.70 | $20.36 | $20.45 | $20.45 | 12,658 |
| 2023-01-18 | $21.00 | $21.45 | $20.45 | $20.45 | $20.45 | 7,761 |
| 2023-01-17 | $20.91 | $20.91 | $20.77 | $20.79 | $20.79 | 5,010 |
| 2023-01-13 | $20.82 | $21.00 | $20.73 | $20.91 | $20.91 | 12,280 |
| 2023-01-12 | $20.73 | $20.80 | $20.67 | $20.71 | $20.71 | 13,352 |
| 2023-01-11 | $20.50 | $20.80 | $20.43 | $20.59 | $20.59 | 12,433 |
| 2023-01-10 | $20.47 | $20.65 | $20.37 | $20.43 | $20.43 | 7,290 |
| 2023-01-09 | $20.83 | $20.84 | $20.43 | $20.46 | $20.46 | 8,445 |
| 2023-01-06 | $20.33 | $20.85 | $20.33 | $20.84 | $20.84 | 15,315 |
| 2023-01-05 | $20.50 | $20.52 | $20.39 | $20.39 | $20.39 | 5,043 |
| 2023-01-04 | $20.38 | $20.78 | $20.38 | $20.51 | $20.51 | 19,199 |
| 2023-01-03 | $20.48 | $20.83 | $20.26 | $20.38 | $20.38 | 22,316 |
| 2022-12-30 | $20.65 | $20.89 | $20.65 | $20.74 | $20.56 | 12,965 |
| 2022-12-29 | $20.48 | $20.87 | $20.48 | $20.68 | $20.50 | 18,823 |
| 2022-12-28 | $20.38 | $20.50 | $20.23 | $20.42 | $20.24 | 14,283 |
| 2022-12-27 | $20.63 | $20.74 | $20.39 | $20.42 | $20.24 | 12,365 |
| 2022-12-23 | $20.45 | $20.85 | $20.45 | $20.58 | $20.58 | 10,665 |
| 2022-12-22 | $20.23 | $20.46 | $20.06 | $20.40 | $20.40 | 42,000 |
| 2022-12-21 | $20.17 | $20.44 | $20.12 | $20.24 | $20.24 | 53,705 |
| 2022-12-20 | $20.27 | $20.37 | $20.06 | $20.15 | $20.15 | 57,303 |
| 2022-12-19 | $21.25 | $21.35 | $20.26 | $20.55 | $20.55 | 42,485 |
| 2022-12-16 | $20.16 | $21.59 | $20.09 | $21.44 | $21.44 | 93,343 |
| 2022-12-15 | $20.71 | $20.75 | $20.16 | $20.23 | $20.23 | 31,517 |
| 2022-12-14 | $20.86 | $21.16 | $20.81 | $20.88 | $20.88 | 34,949 |
| 2022-12-13 | $20.90 | $21.22 | $20.58 | $21.01 | $21.01 | 40,730 |
| 2022-12-12 | $20.60 | $20.90 | $20.45 | $20.65 | $20.65 | 40,409 |
| 2022-12-09 | $20.76 | $20.82 | $20.60 | $20.60 | $20.60 | 7,015 |
| 2022-12-08 | $20.90 | $20.90 | $20.80 | $20.85 | $20.85 | 7,026 |
| 2022-12-07 | $20.86 | $21.06 | $20.70 | $20.85 | $20.85 | 9,788 |
| 2022-12-06 | $20.77 | $21.14 | $20.66 | $21.00 | $21.00 | 33,732 |
| 2022-12-05 | $21.26 | $21.26 | $20.61 | $20.77 | $20.77 | 22,030 |
| 2022-12-02 | $21.64 | $21.66 | $21.23 | $21.45 | $21.45 | 27,266 |
| 2022-12-01 | $21.69 | $21.75 | $21.63 | $21.75 | $21.75 | 9,251 |
| 2022-11-30 | $21.40 | $21.75 | $21.10 | $21.75 | $21.75 | 14,920 |
| 2022-11-29 | $21.66 | $21.66 | $21.40 | $21.50 | $21.50 | 7,304 |
| 2022-11-28 | $21.70 | $21.75 | $21.43 | $21.62 | $21.62 | 8,988 |
| 2022-11-25 | $21.75 | $21.76 | $21.73 | $21.74 | $21.74 | 7,567 |
| 2022-11-23 | $21.75 | $21.75 | $21.66 | $21.72 | $21.72 | 11,671 |
| 2022-11-22 | $21.55 | $21.79 | $21.55 | $21.75 | $21.75 | 44,683 |
| 2022-11-21 | $21.60 | $21.68 | $21.44 | $21.47 | $21.47 | 12,466 |
| 2022-11-18 | $21.75 | $21.90 | $21.62 | $21.66 | $21.66 | 12,456 |
| 2022-11-17 | $21.58 | $21.75 | $21.54 | $21.75 | $21.75 | 9,919 |
| 2022-11-16 | $21.51 | $21.71 | $21.41 | $21.61 | $21.61 | 12,201 |
| 2022-11-15 | $21.66 | $21.75 | $21.29 | $21.42 | $21.42 | 22,494 |
| 2022-11-14 | $21.59 | $21.70 | $21.58 | $21.60 | $21.60 | 22,516 |
| 2022-11-11 | $21.75 | $21.75 | $21.32 | $21.42 | $21.42 | 6,470 |
| 2022-11-10 | $21.75 | $21.78 | $21.59 | $21.68 | $21.68 | 45,635 |
| 2022-11-09 | $21.37 | $21.52 | $21.32 | $21.52 | $21.52 | 7,061 |
| 2022-11-08 | $21.39 | $21.60 | $21.39 | $21.52 | $21.52 | 6,816 |
| 2022-11-07 | $21.64 | $21.75 | $21.46 | $21.54 | $21.54 | 8,163 |
| 2022-11-04 | $21.53 | $21.75 | $21.25 | $21.69 | $21.69 | 9,982 |
| 2022-11-03 | $21.23 | $21.49 | $21.01 | $21.33 | $21.33 | 14,899 |
| 2022-11-02 | $21.65 | $21.75 | $21.26 | $21.26 | $21.26 | 12,848 |
| 2022-11-01 | $21.58 | $21.73 | $21.51 | $21.54 | $21.54 | 12,869 |
| 2022-10-31 | $21.59 | $21.71 | $21.22 | $21.56 | $21.56 | 13,952 |
| 2022-10-28 | $21.26 | $21.98 | $21.26 | $21.70 | $21.70 | 18,374 |
| 2022-10-27 | $21.18 | $21.27 | $20.80 | $21.18 | $21.18 | 8,530 |
| 2022-10-26 | $21.26 | $21.26 | $20.99 | $21.02 | $21.02 | 15,377 |
| 2022-10-25 | $21.01 | $21.29 | $21.00 | $21.15 | $21.15 | 34,597 |
| 2022-10-24 | $20.85 | $21.10 | $20.76 | $21.05 | $21.05 | 43,516 |
| 2022-10-21 | $20.98 | $20.98 | $20.58 | $20.85 | $20.85 | 19,654 |
| 2022-10-20 | $20.98 | $21.26 | $20.41 | $20.79 | $20.79 | 45,274 |
| 2022-10-19 | $21.92 | $21.92 | $20.86 | $21.13 | $21.13 | 13,654 |
| 2022-10-18 | $22.25 | $22.25 | $21.74 | $21.86 | $21.86 | 9,365 |
| 2022-10-17 | $21.82 | $22.11 | $21.82 | $22.00 | $22.00 | 16,841 |
| 2022-10-14 | $21.81 | $22.00 | $21.49 | $21.58 | $21.58 | 16,662 |
| 2022-10-13 | $21.00 | $22.20 | $20.99 | $21.91 | $21.91 | 57,688 |
| 2022-10-12 | $20.93 | $21.34 | $20.76 | $21.02 | $21.02 | 14,116 |
| 2022-10-11 | $20.76 | $20.92 | $20.76 | $20.85 | $20.85 | 8,275 |
| 2022-10-10 | $20.85 | $21.08 | $20.85 | $20.91 | $20.91 | 15,917 |
| 2022-10-07 | $21.20 | $21.20 | $20.73 | $20.77 | $20.77 | 11,582 |
| 2022-10-06 | $20.80 | $21.41 | $20.80 | $21.12 | $21.12 | 13,590 |
| 2022-10-05 | $20.73 | $20.99 | $20.56 | $20.93 | $20.93 | 15,730 |
| 2022-10-04 | $20.92 | $21.08 | $20.63 | $20.75 | $20.75 | 30,438 |
| 2022-10-03 | $20.82 | $21.00 | $20.75 | $20.77 | $20.77 | 39,445 |
| 2022-09-30 | $21.13 | $21.20 | $20.96 | $20.96 | $20.96 | 16,839 |
| 2022-09-29 | $21.06 | $21.20 | $21.06 | $21.19 | $21.19 | 21,991 |
| 2022-09-28 | $21.20 | $21.46 | $21.15 | $21.37 | $21.37 | 29,870 |
| 2022-09-27 | $22.09 | $22.09 | $21.05 | $21.23 | $21.23 | 27,354 |
| 2022-09-26 | $21.72 | $21.90 | $21.51 | $21.55 | $21.55 | 21,447 |
| 2022-09-23 | $21.82 | $22.07 | $21.51 | $21.64 | $21.64 | 28,440 |
| 2022-09-22 | $21.80 | $22.02 | $21.80 | $21.95 | $21.95 | 19,355 |
| 2022-09-21 | $22.28 | $22.28 | $21.95 | $22.07 | $22.07 | 41,099 |
| 2022-09-20 | $22.13 | $22.38 | $21.98 | $22.28 | $22.28 | 7,943 |
| 2022-09-19 | $22.32 | $22.40 | $22.17 | $22.40 | $22.40 | 9,587 |
| 2022-09-16 | $21.82 | $22.32 | $21.58 | $22.32 | $22.32 | 59,076 |
| 2022-09-15 | $21.93 | $22.11 | $21.83 | $22.00 | $22.00 | 8,856 |
| 2022-09-14 | $21.99 | $22.10 | $21.82 | $21.92 | $21.92 | 42,504 |
| 2022-09-13 | $22.51 | $22.51 | $21.87 | $21.90 | $21.90 | 21,548 |
| 2022-09-12 | $22.35 | $22.71 | $22.35 | $22.65 | $22.65 | 7,964 |
| 2022-09-09 | $22.63 | $22.77 | $22.27 | $22.42 | $22.42 | 10,533 |
| 2022-09-08 | $22.07 | $22.45 | $22.05 | $22.45 | $22.45 | 6,234 |
| 2022-09-07 | $22.20 | $22.52 | $22.00 | $22.52 | $22.52 | 19,584 |
| 2022-09-06 | $22.02 | $22.22 | $21.75 | $22.13 | $22.13 | 17,142 |
| 2022-09-02 | $22.10 | $22.19 | $21.89 | $22.04 | $22.04 | 16,291 |
| 2022-09-01 | $22.11 | $22.24 | $22.00 | $22.15 | $22.15 | 20,834 |
| 2022-08-31 | $22.67 | $22.71 | $22.17 | $22.18 | $22.18 | 14,986 |
| 2022-08-30 | $22.80 | $23.04 | $22.54 | $22.54 | $22.54 | 14,151 |
| 2022-08-29 | $23.05 | $23.13 | $22.59 | $22.61 | $22.61 | 16,712 |
| 2022-08-26 | $23.23 | $23.24 | $22.67 | $22.67 | $22.67 | 16,850 |
| 2022-08-25 | $22.93 | $23.33 | $22.92 | $23.25 | $23.25 | 35,260 |
| 2022-08-24 | $23.04 | $23.06 | $22.50 | $22.62 | $22.62 | 23,556 |
| 2022-08-23 | $23.28 | $23.39 | $23.09 | $23.13 | $23.13 | 15,686 |
| 2022-08-22 | $23.70 | $23.70 | $23.14 | $23.22 | $23.22 | 16,631 |
| 2022-08-19 | $23.80 | $23.90 | $23.73 | $23.79 | $23.79 | 21,705 |
| 2022-08-18 | $23.85 | $24.05 | $23.67 | $23.88 | $23.88 | 12,719 |
| 2022-08-17 | $23.79 | $24.03 | $23.60 | $23.82 | $23.82 | 7,606 |
| 2022-08-16 | $23.80 | $24.11 | $23.80 | $23.82 | $23.82 | 11,983 |
| 2022-08-15 | $23.79 | $24.01 | $23.79 | $23.94 | $23.94 | 9,091 |
| 2022-08-12 | $23.62 | $24.11 | $23.62 | $23.99 | $23.99 | 17,451 |
| 2022-08-11 | $23.31 | $23.64 | $23.21 | $23.58 | $23.58 | 15,844 |
| 2022-08-10 | $23.07 | $23.26 | $23.05 | $23.22 | $23.22 | 22,554 |
| 2022-08-09 | $22.80 | $22.89 | $22.66 | $22.83 | $22.83 | 20,303 |
| 2022-08-08 | $22.52 | $22.87 | $22.52 | $22.67 | $22.67 | 16,754 |
| 2022-08-05 | $22.43 | $22.76 | $22.36 | $22.52 | $22.52 | 15,984 |
| 2022-08-04 | $22.79 | $22.85 | $22.23 | $22.45 | $22.45 | 22,373 |
| 2022-08-03 | $22.50 | $22.79 | $22.32 | $22.68 | $22.68 | 22,180 |
| 2022-08-02 | $22.61 | $22.83 | $22.50 | $22.55 | $22.55 | 13,863 |
| 2022-08-01 | $21.82 | $22.66 | $21.82 | $22.51 | $22.51 | 44,426 |
| 2022-07-29 | $21.44 | $22.14 | $21.44 | $21.95 | $21.95 | 36,166 |
| 2022-07-28 | $21.21 | $21.54 | $21.06 | $21.23 | $21.23 | 34,391 |
| 2022-07-27 | $21.08 | $21.55 | $21.05 | $21.35 | $21.35 | 16,910 |
| 2022-07-26 | $21.25 | $21.25 | $21.08 | $21.14 | $21.14 | 10,334 |
| 2022-07-25 | $21.00 | $21.42 | $21.00 | $21.17 | $21.17 | 16,397 |
| 2022-07-22 | $21.07 | $21.25 | $20.90 | $21.02 | $21.02 | 22,488 |
| 2022-07-21 | $21.12 | $21.34 | $20.80 | $21.19 | $21.19 | 23,070 |
| 2022-07-20 | $21.10 | $21.44 | $21.10 | $21.27 | $21.27 | 16,217 |
| 2022-07-19 | $20.96 | $21.44 | $20.96 | $21.23 | $21.23 | 15,777 |
| 2022-07-18 | $20.83 | $20.87 | $20.61 | $20.80 | $20.80 | 42,994 |
| 2022-07-15 | $20.83 | $21.27 | $20.46 | $20.96 | $20.96 | 36,428 |
| 2022-07-14 | $20.42 | $20.60 | $20.26 | $20.53 | $20.53 | 32,617 |
| 2022-07-13 | $20.80 | $20.86 | $20.54 | $20.60 | $20.60 | 22,918 |
| 2022-07-12 | $21.07 | $21.15 | $20.76 | $20.80 | $20.80 | 20,705 |
| 2022-07-11 | $20.92 | $21.16 | $20.87 | $20.99 | $20.99 | 18,107 |
| 2022-07-08 | $21.35 | $21.35 | $20.76 | $21.18 | $21.18 | 26,894 |
| 2022-07-07 | $21.19 | $21.60 | $21.16 | $21.19 | $21.19 | 23,985 |
| 2022-07-06 | $21.42 | $21.43 | $21.00 | $21.17 | $21.17 | 31,614 |
| 2022-07-05 | $20.78 | $21.69 | $20.72 | $21.63 | $21.63 | 76,156 |
| 2022-07-01 | $20.84 | $21.04 | $20.66 | $21.00 | $21.00 | 38,999 |
| 2022-06-30 | $21.01 | $21.03 | $20.86 | $20.96 | $20.80 | 46,849 |
| 2022-06-29 | $21.27 | $21.33 | $20.91 | $21.16 | $21.00 | 59,402 |
| 2022-06-28 | $21.40 | $21.76 | $21.16 | $21.29 | $21.13 | 38,533 |
| 2022-06-27 | $21.09 | $21.52 | $20.81 | $21.41 | $21.25 | 95,711 |
| 2022-06-24 | $21.84 | $22.32 | $20.94 | $20.96 | $20.80 | 1,330,649 |
| 2022-06-23 | $21.86 | $22.19 | $21.64 | $21.65 | $21.49 | 93,304 |
| 2022-06-22 | $22.48 | $22.59 | $22.01 | $22.01 | $21.84 | 105,418 |
| 2022-06-21 | $22.30 | $23.04 | $22.27 | $22.57 | $22.40 | 65,394 |
| 2022-06-17 | $22.06 | $22.53 | $22.01 | $22.32 | $22.15 | 68,448 |
| 2022-06-16 | $21.94 | $22.22 | $21.67 | $21.85 | $21.68 | 86,797 |
| 2022-06-15 | $21.60 | $22.84 | $21.60 | $22.48 | $22.31 | 90,445 |
| 2022-06-14 | $21.80 | $21.96 | $21.41 | $21.54 | $21.38 | 99,090 |
| 2022-06-13 | $22.50 | $22.76 | $21.66 | $21.66 | $21.50 | 72,347 |
| 2022-06-10 | $23.45 | $23.45 | $22.71 | $22.91 | $22.74 | 41,570 |
| 2022-06-09 | $23.61 | $23.82 | $23.51 | $23.54 | $23.36 | 51,820 |
| 2022-06-08 | $23.77 | $23.86 | $23.51 | $23.82 | $23.64 | 33,930 |
| 2022-06-07 | $24.61 | $24.78 | $23.33 | $23.69 | $23.51 | 106,978 |
| 2022-06-06 | $25.17 | $25.17 | $24.66 | $24.88 | $24.69 | 70,802 |
| 2022-06-03 | $25.11 | $25.14 | $24.60 | $25.01 | $24.82 | 27,934 |
| 2022-06-02 | $25.16 | $25.41 | $25.09 | $25.15 | $24.96 | 45,063 |
| 2022-06-01 | $24.75 | $25.49 | $24.72 | $25.20 | $25.01 | 74,243 |
| 2022-05-31 | $24.64 | $24.99 | $24.53 | $24.70 | $24.51 | 56,150 |
| 2022-05-27 | $24.35 | $24.77 | $24.14 | $24.68 | $24.49 | 23,328 |
| 2022-05-26 | $24.17 | $24.62 | $24.17 | $24.35 | $24.17 | 23,311 |
| 2022-05-25 | $24.23 | $24.44 | $23.95 | $24.16 | $23.98 | 22,160 |
| 2022-05-24 | $23.73 | $24.27 | $23.52 | $24.16 | $23.98 | 27,369 |
| 2022-05-23 | $23.98 | $24.48 | $23.89 | $24.09 | $23.91 | 24,375 |
| 2022-05-20 | $23.66 | $24.01 | $23.38 | $23.80 | $23.62 | 30,555 |
| 2022-05-19 | $23.81 | $24.09 | $23.53 | $23.63 | $23.45 | 26,910 |
| 2022-05-18 | $24.35 | $24.50 | $23.67 | $23.81 | $23.63 | 28,296 |
| 2022-05-17 | $23.98 | $24.59 | $23.77 | $24.51 | $24.32 | 20,942 |
| 2022-05-16 | $23.88 | $24.22 | $23.75 | $23.75 | $23.57 | 27,408 |
| 2022-05-13 | $23.74 | $24.30 | $23.74 | $24.09 | $23.91 | 30,698 |
| 2022-05-12 | $23.83 | $23.91 | $23.30 | $23.55 | $23.37 | 29,355 |
| 2022-05-11 | $23.20 | $24.10 | $23.20 | $24.00 | $23.82 | 34,201 |
| 2022-05-10 | $23.38 | $23.59 | $22.83 | $23.11 | $22.94 | 37,556 |
| 2022-05-09 | $23.55 | $23.57 | $23.03 | $23.40 | $23.22 | 30,966 |
| 2022-05-06 | $23.70 | $23.84 | $23.31 | $23.78 | $23.60 | 17,406 |
| 2022-05-05 | $23.80 | $24.01 | $23.25 | $23.95 | $23.77 | 25,478 |
| 2022-05-04 | $24.12 | $24.47 | $23.95 | $23.95 | $23.77 | 43,513 |
| 2022-05-03 | $24.07 | $24.45 | $23.77 | $24.34 | $24.16 | 32,113 |
| 2022-05-02 | $24.07 | $24.28 | $23.95 | $24.04 | $23.86 | 30,426 |
| 2022-04-29 | $24.09 | $24.31 | $23.74 | $24.06 | $23.88 | 25,884 |
| 2022-04-28 | $23.91 | $24.90 | $23.77 | $24.17 | $23.99 | 42,803 |
| 2022-04-27 | $24.03 | $24.24 | $23.89 | $24.00 | $23.82 | 36,223 |
| 2022-04-26 | $24.27 | $24.28 | $23.88 | $24.16 | $23.98 | 33,508 |
| 2022-04-25 | $24.88 | $24.92 | $24.34 | $24.50 | $24.31 | 36,566 |
| 2022-04-22 | $24.95 | $25.69 | $24.95 | $25.00 | $24.81 | 29,205 |
| 2022-04-21 | $25.06 | $25.85 | $24.80 | $25.11 | $24.92 | 39,474 |
| 2022-04-20 | $24.70 | $25.38 | $24.49 | $25.23 | $25.04 | 56,539 |
| 2022-04-19 | $24.07 | $24.73 | $23.82 | $24.72 | $24.53 | 34,347 |
| 2022-04-18 | $22.85 | $24.24 | $22.85 | $24.20 | $24.02 | 33,645 |
| 2022-04-14 | $23.02 | $23.21 | $22.92 | $23.09 | $22.92 | 17,495 |
| 2022-04-13 | $22.65 | $23.17 | $22.64 | $23.17 | $22.99 | 24,309 |
| 2022-04-12 | $22.61 | $22.91 | $22.61 | $22.75 | $22.58 | 38,484 |
| 2022-04-11 | $22.45 | $22.77 | $22.39 | $22.74 | $22.57 | 76,909 |
| 2022-04-08 | $22.60 | $22.71 | $22.35 | $22.58 | $22.41 | 37,366 |
| 2022-04-07 | $22.89 | $23.08 | $22.59 | $22.60 | $22.43 | 18,265 |
| 2022-04-06 | $22.91 | $23.00 | $22.76 | $22.89 | $22.72 | 13,977 |
| 2022-04-05 | $23.06 | $23.29 | $22.89 | $23.07 | $22.90 | 14,958 |
| 2022-04-04 | $23.62 | $23.85 | $23.30 | $23.30 | $22.96 | 45,323 |
| 2022-04-01 | $23.62 | $23.92 | $23.62 | $23.81 | $23.47 | 13,022 |
| 2022-03-31 | $23.63 | $24.00 | $23.53 | $23.61 | $23.27 | 9,531 |
| 2022-03-30 | $23.90 | $24.11 | $23.71 | $23.75 | $23.41 | 7,080 |
| 2022-03-29 | $24.13 | $24.19 | $23.79 | $23.85 | $23.51 | 10,206 |
| 2022-03-28 | $24.12 | $24.28 | $23.94 | $24.09 | $23.74 | 13,626 |
| 2022-03-25 | $24.29 | $24.46 | $24.22 | $24.22 | $23.87 | 11,922 |
| 2022-03-24 | $24.07 | $24.50 | $23.94 | $24.39 | $24.04 | 22,532 |
| 2022-03-23 | $24.13 | $24.23 | $23.94 | $24.07 | $23.72 | 7,929 |
| 2022-03-22 | $23.60 | $24.28 | $23.53 | $24.12 | $23.77 | 15,739 |
| 2022-03-21 | $23.45 | $23.65 | $23.20 | $23.65 | $23.31 | 15,007 |
| 2022-03-18 | $23.30 | $23.50 | $23.04 | $23.29 | $22.95 | 68,057 |
| 2022-03-17 | $23.05 | $23.49 | $23.00 | $23.37 | $23.03 | 24,275 |
| 2022-03-16 | $23.08 | $23.15 | $22.99 | $23.05 | $22.72 | 17,234 |
| 2022-03-15 | $23.17 | $23.17 | $22.99 | $22.99 | $22.66 | 11,149 |
| 2022-03-14 | $22.96 | $23.33 | $22.96 | $23.17 | $22.84 | 23,889 |
| 2022-03-11 | $22.86 | $23.15 | $22.86 | $22.99 | $22.66 | 34,090 |
| 2022-03-10 | $22.90 | $23.17 | $22.89 | $22.99 | $22.66 | 29,033 |
| 2022-03-09 | $22.90 | $23.06 | $22.89 | $22.95 | $22.62 | 17,567 |
| 2022-03-08 | $22.78 | $23.04 | $22.78 | $22.90 | $22.57 | 26,151 |
| 2022-03-07 | $23.18 | $23.18 | $22.80 | $22.80 | $22.47 | 24,261 |
| 2022-03-04 | $23.68 | $23.68 | $22.80 | $22.94 | $22.61 | 26,645 |
| 2022-03-03 | $23.67 | $23.73 | $23.42 | $23.71 | $23.37 | 12,518 |
| 2022-03-02 | $23.01 | $23.48 | $23.01 | $23.44 | $23.10 | 9,899 |
| 2022-03-01 | $23.57 | $23.78 | $23.05 | $23.10 | $22.77 | 26,972 |
| 2022-02-28 | $23.71 | $23.96 | $23.57 | $23.59 | $23.25 | 11,537 |
| 2022-02-25 | $23.71 | $23.87 | $23.57 | $23.59 | $23.25 | 7,211 |
| 2022-02-24 | $23.94 | $24.00 | $23.57 | $23.70 | $23.36 | 21,187 |
| 2022-02-23 | $24.06 | $24.16 | $24.05 | $24.06 | $23.71 | 6,564 |
| 2022-02-22 | $24.00 | $24.30 | $24.00 | $24.07 | $23.72 | 8,823 |
| 2022-02-18 | $24.13 | $24.19 | $24.05 | $24.08 | $23.73 | 6,821 |
| 2022-02-17 | $24.28 | $24.30 | $24.05 | $24.09 | $23.74 | 67,589 |
| 2022-02-16 | $24.18 | $24.30 | $24.15 | $24.28 | $23.93 | 5,582 |
| 2022-02-15 | $24.06 | $24.19 | $23.95 | $24.10 | $23.75 | 8,754 |
| 2022-02-14 | $24.29 | $24.29 | $23.85 | $23.85 | $23.51 | 6,565 |
| 2022-02-11 | $24.00 | $24.37 | $23.90 | $24.16 | $23.81 | 45,168 |
| 2022-02-10 | $24.00 | $24.00 | $23.89 | $23.89 | $23.55 | 10,769 |
| 2022-02-09 | $24.32 | $24.32 | $23.85 | $24.05 | $23.70 | 16,272 |
| 2022-02-08 | $24.42 | $24.42 | $24.20 | $24.29 | $23.94 | 4,622 |
| 2022-02-07 | $24.00 | $24.29 | $23.99 | $24.18 | $23.83 | 10,936 |
| 2022-02-04 | $23.90 | $24.10 | $23.89 | $24.07 | $23.72 | 13,764 |
| 2022-02-03 | $24.22 | $24.24 | $23.85 | $24.07 | $23.72 | 10,673 |
| 2022-02-02 | $24.00 | $24.10 | $23.89 | $24.10 | $23.75 | 20,505 |
| 2022-02-01 | $23.88 | $24.19 | $23.85 | $24.19 | $23.84 | 20,893 |
| 2022-01-31 | $23.88 | $24.53 | $23.80 | $24.22 | $23.87 | 22,134 |
| 2022-01-28 | $23.85 | $23.90 | $23.70 | $23.80 | $23.46 | 10,828 |
| 2022-01-27 | $23.83 | $23.89 | $23.55 | $23.89 | $23.55 | 12,736 |
| 2022-01-26 | $23.64 | $23.99 | $23.50 | $23.51 | $23.17 | 8,654 |
| 2022-01-25 | $23.56 | $23.87 | $23.50 | $23.50 | $23.16 | 11,923 |
| 2022-01-24 | $24.24 | $24.24 | $23.26 | $23.96 | $23.62 | 16,917 |
| 2022-01-21 | $24.28 | $24.38 | $23.79 | $24.20 | $23.85 | 15,785 |
| 2022-01-20 | $24.00 | $24.57 | $23.75 | $24.16 | $23.81 | 26,946 |
| 2022-01-19 | $24.00 | $24.00 | $23.36 | $23.60 | $23.26 | 6,085 |
| 2022-01-18 | $24.00 | $24.00 | $23.29 | $23.93 | $23.59 | 11,344 |
| 2022-01-14 | $23.75 | $23.95 | $23.28 | $23.95 | $23.61 | 13,462 |
| 2022-01-13 | $23.70 | $24.00 | $23.52 | $23.79 | $23.45 | 17,031 |
| 2022-01-12 | $23.25 | $23.70 | $23.25 | $23.30 | $22.96 | 11,766 |
| 2022-01-11 | $23.14 | $23.25 | $22.95 | $23.24 | $22.91 | 5,140 |
| 2022-01-10 | $23.15 | $23.23 | $22.80 | $22.99 | $22.66 | 6,951 |
| 2022-01-07 | $22.41 | $23.21 | $22.41 | $23.10 | $22.77 | 6,272 |
| 2022-01-06 | $22.51 | $22.75 | $22.30 | $22.75 | $22.42 | 2,964 |
| 2022-01-05 | $22.56 | $22.75 | $22.20 | $22.53 | $22.21 | 9,859 |
| 2022-01-04 | $23.00 | $23.00 | $22.03 | $22.28 | $21.96 | 17,077 |
| 2022-01-03 | $21.40 | $22.87 | $21.20 | $22.47 | $21.99 | 20,836 |
| 2021-12-31 | $20.84 | $21.50 | $20.84 | $21.28 | $20.82 | 12,542 |
| 2021-12-30 | $20.98 | $21.00 | $20.80 | $20.85 | $20.40 | 15,376 |
| 2021-12-29 | $21.01 | $21.11 | $20.90 | $21.00 | $20.55 | 11,446 |
| 2021-12-28 | $20.70 | $21.40 | $20.70 | $21.02 | $20.57 | 25,097 |
| 2021-12-27 | $21.09 | $21.40 | $20.70 | $20.89 | $20.44 | 23,716 |
| 2021-12-23 | $20.95 | $21.01 | $20.76 | $21.01 | $20.56 | 13,891 |
| 2021-12-22 | $20.76 | $20.83 | $20.69 | $20.76 | $20.32 | 38,926 |
| 2021-12-21 | $21.08 | $21.08 | $20.49 | $20.70 | $20.26 | 15,310 |
| 2021-12-20 | $20.78 | $21.24 | $20.52 | $20.88 | $20.43 | 15,001 |
| 2021-12-17 | $20.80 | $20.95 | $20.71 | $20.83 | $20.38 | 10,068 |
| 2021-12-16 | $21.20 | $21.34 | $20.71 | $20.98 | $20.53 | 17,467 |
| 2021-12-15 | $20.83 | $21.20 | $20.39 | $20.71 | $20.27 | 41,458 |
| 2021-12-14 | $21.00 | $21.00 | $20.35 | $20.46 | $20.02 | 32,357 |
| 2021-12-13 | $21.75 | $21.80 | $21.09 | $21.09 | $20.64 | 16,617 |
| 2021-12-10 | $21.75 | $21.75 | $21.11 | $21.51 | $21.05 | 11,184 |
| 2021-12-09 | $21.49 | $21.88 | $21.42 | $21.68 | $21.22 | 7,328 |
| 2021-12-08 | $21.25 | $21.91 | $21.10 | $21.70 | $21.24 | 9,743 |
| 2021-12-07 | $21.18 | $21.33 | $21.10 | $21.22 | $20.77 | 19,069 |
| 2021-12-06 | $21.00 | $21.29 | $20.79 | $20.79 | $20.34 | 12,814 |
| 2021-12-03 | $20.50 | $21.35 | $20.39 | $20.96 | $20.51 | 20,690 |
| 2021-12-02 | $21.12 | $21.54 | $20.30 | $20.50 | $20.06 | 36,911 |
| 2021-12-01 | $20.62 | $21.21 | $20.48 | $20.75 | $20.31 | 32,867 |
| 2021-11-30 | $21.33 | $21.39 | $20.30 | $20.50 | $20.06 | 30,164 |
| 2021-11-29 | $21.99 | $21.99 | $21.04 | $21.24 | $20.78 | 22,149 |
| 2021-11-26 | $21.45 | $21.45 | $20.30 | $21.36 | $20.90 | 47,024 |
| 2021-11-24 | $21.71 | $22.00 | $21.71 | $21.96 | $21.49 | 5,613 |
| 2021-11-23 | $21.70 | $22.00 | $21.60 | $21.70 | $21.24 | 21,173 |
| 2021-11-22 | $22.00 | $22.00 | $21.54 | $21.69 | $21.23 | 19,387 |
| 2021-11-19 | $21.98 | $22.00 | $21.69 | $21.81 | $21.34 | 22,257 |
| 2021-11-18 | $22.17 | $22.17 | $21.81 | $21.99 | $21.52 | 7,262 |
| 2021-11-17 | $21.90 | $22.06 | $21.70 | $21.85 | $21.38 | 6,067 |
| 2021-11-16 | $21.82 | $22.01 | $21.81 | $21.90 | $21.43 | 12,739 |
| 2021-11-15 | $22.10 | $22.43 | $21.83 | $21.90 | $21.43 | 32,419 |
| 2021-11-12 | $22.10 | $22.19 | $21.89 | $22.09 | $21.62 | 5,815 |
| 2021-11-11 | $22.55 | $22.91 | $22.10 | $22.20 | $21.72 | 16,904 |
| 2021-11-10 | $22.38 | $22.50 | $22.30 | $22.45 | $21.97 | 4,911 |
| 2021-11-09 | $23.41 | $23.41 | $22.57 | $22.61 | $22.13 | 6,610 |
| 2021-11-08 | $23.35 | $23.69 | $22.50 | $22.88 | $22.39 | 5,930 |
| 2021-11-05 | $23.28 | $23.92 | $22.69 | $23.03 | $22.54 | 14,255 |
| 2021-11-04 | $22.50 | $23.88 | $22.38 | $23.28 | $22.78 | 19,133 |
| 2021-11-03 | $22.65 | $22.75 | $22.38 | $22.56 | $22.08 | 15,734 |
| 2021-11-02 | $22.40 | $23.08 | $22.36 | $22.90 | $22.41 | 8,755 |
| 2021-11-01 | $21.96 | $22.29 | $21.96 | $22.20 | $21.72 | 8,089 |
| 2021-10-29 | $22.42 | $22.42 | $21.92 | $22.17 | $21.70 | 1,821 |
| 2021-10-28 | $21.96 | $22.76 | $21.69 | $22.56 | $22.08 | 10,359 |
| 2021-10-27 | $22.13 | $22.13 | $21.80 | $22.05 | $21.58 | 7,691 |
| 2021-10-26 | $22.54 | $22.54 | $21.81 | $21.99 | $21.52 | 8,814 |
| 2021-10-25 | $22.90 | $23.00 | $22.37 | $22.59 | $22.11 | 4,185 |
| 2021-10-22 | $23.10 | $23.20 | $22.82 | $22.97 | $22.48 | 3,936 |
| 2021-10-21 | $23.04 | $23.28 | $23.00 | $23.15 | $22.65 | 4,100 |
| 2021-10-20 | $23.09 | $23.18 | $22.88 | $23.03 | $22.54 | 5,058 |
| 2021-10-19 | $23.09 | $23.40 | $22.41 | $23.00 | $22.51 | 4,430 |
| 2021-10-18 | $22.73 | $23.24 | $22.72 | $22.93 | $22.44 | 11,795 |
| 2021-10-15 | $22.62 | $22.99 | $22.60 | $22.74 | $22.25 | 14,478 |
| 2021-10-14 | $22.46 | $22.77 | $22.27 | $22.61 | $22.13 | 8,634 |
| 2021-10-13 | $22.48 | $22.68 | $22.20 | $22.45 | $21.97 | 10,477 |
| 2021-10-12 | $22.20 | $22.59 | $22.20 | $22.52 | $22.04 | 8,693 |
| 2021-10-11 | $22.35 | $22.44 | $22.22 | $22.34 | $21.86 | 3,372 |
| 2021-10-08 | $22.31 | $22.31 | $22.08 | $22.27 | $21.79 | 3,460 |
| 2021-10-07 | $22.20 | $22.20 | $22.00 | $22.10 | $21.63 | 10,256 |
| 2021-10-06 | $22.10 | $22.28 | $21.83 | $22.28 | $21.80 | 9,213 |
| 2021-10-05 | $21.89 | $22.03 | $21.58 | $22.03 | $21.56 | 9,672 |
| 2021-10-04 | $21.70 | $22.09 | $21.64 | $22.09 | $21.46 | 8,183 |
| 2021-10-01 | $21.88 | $22.03 | $21.65 | $21.70 | $21.08 | 20,059 |
| 2021-09-30 | $21.76 | $21.90 | $21.76 | $21.90 | $21.28 | 4,970 |
| 2021-09-29 | $21.59 | $21.97 | $21.50 | $21.78 | $21.16 | 9,976 |
| 2021-09-28 | $21.74 | $21.74 | $21.50 | $21.60 | $20.98 | 17,608 |
| 2021-09-27 | $21.91 | $22.00 | $21.64 | $21.74 | $21.12 | 19,421 |
| 2021-09-24 | $21.26 | $21.93 | $21.15 | $21.78 | $21.16 | 10,945 |
| 2021-09-23 | $21.25 | $21.40 | $21.22 | $21.35 | $20.74 | 12,776 |
| 2021-09-22 | $21.18 | $21.37 | $21.04 | $21.21 | $20.61 | 6,882 |
| 2021-09-21 | $21.01 | $21.27 | $21.01 | $21.21 | $20.61 | 8,014 |
| 2021-09-20 | $20.79 | $21.21 | $20.79 | $21.00 | $20.40 | 9,596 |
| 2021-09-17 | $21.15 | $21.21 | $21.03 | $21.17 | $20.57 | 24,653 |
| 2021-09-16 | $21.24 | $21.24 | $21.03 | $21.10 | $20.50 | 11,717 |
| 2021-09-15 | $20.99 | $21.11 | $20.82 | $21.05 | $20.45 | 9,197 |
| 2021-09-14 | $21.15 | $21.17 | $20.80 | $20.92 | $20.32 | 7,073 |
| 2021-09-13 | $21.09 | $21.17 | $20.98 | $21.17 | $20.57 | 19,737 |
| 2021-09-10 | $20.98 | $21.18 | $20.83 | $21.09 | $20.49 | 43,550 |
| 2021-09-09 | $21.00 | $21.12 | $20.94 | $21.03 | $20.43 | 42,322 |
| 2021-09-08 | $21.32 | $21.32 | $21.01 | $21.05 | $20.45 | 15,583 |
| 2021-09-07 | $21.09 | $21.34 | $20.93 | $21.25 | $20.64 | 20,581 |
| 2021-09-03 | $21.15 | $21.17 | $20.93 | $20.97 | $20.37 | 21,234 |
| 2021-09-02 | $21.00 | $21.22 | $21.00 | $21.22 | $20.62 | 17,086 |
| 2021-09-01 | $20.55 | $21.12 | $20.55 | $21.09 | $20.49 | 45,725 |
| 2021-08-31 | $20.27 | $20.60 | $20.27 | $20.52 | $19.94 | 10,773 |
| 2021-08-30 | $20.19 | $20.40 | $20.18 | $20.25 | $19.67 | 16,170 |
| 2021-08-27 | $20.30 | $20.44 | $20.12 | $20.18 | $19.61 | 18,581 |
| 2021-08-26 | $20.07 | $20.43 | $19.94 | $20.25 | $19.67 | 35,817 |
| 2021-08-25 | $20.00 | $20.20 | $19.94 | $19.94 | $19.37 | 31,755 |
| 2021-08-24 | $19.85 | $20.03 | $19.85 | $19.96 | $19.39 | 29,719 |
| 2021-08-23 | $20.00 | $20.13 | $19.87 | $19.92 | $19.35 | 21,959 |
| 2021-08-20 | $20.02 | $20.04 | $19.92 | $19.94 | $19.37 | 9,928 |
| 2021-08-19 | $20.05 | $20.44 | $19.87 | $19.94 | $19.37 | 28,922 |
| 2021-08-18 | $20.40 | $20.43 | $20.18 | $20.23 | $19.65 | 9,510 |
| 2021-08-17 | $20.42 | $20.49 | $20.34 | $20.40 | $19.82 | 12,195 |
| 2021-08-16 | $20.95 | $20.95 | $20.40 | $20.58 | $19.99 | 9,111 |
| 2021-08-13 | $21.09 | $21.22 | $20.69 | $20.80 | $20.21 | 20,283 |
| 2021-08-12 | $20.88 | $21.25 | $20.70 | $21.09 | $20.49 | 27,011 |
| 2021-08-11 | $20.64 | $20.85 | $20.64 | $20.82 | $20.23 | 8,835 |
| 2021-08-10 | $20.36 | $20.87 | $20.36 | $20.72 | $20.13 | 8,351 |
| 2021-08-09 | $20.24 | $20.75 | $20.24 | $20.52 | $19.94 | 8,081 |
| 2021-08-06 | $20.27 | $20.47 | $20.27 | $20.47 | $19.89 | 12,466 |
| 2021-08-05 | $19.96 | $20.19 | $19.96 | $20.19 | $19.61 | 3,383 |
| 2021-08-04 | $20.00 | $20.22 | $19.90 | $19.96 | $19.39 | 10,998 |
| 2021-08-03 | $19.97 | $20.16 | $19.85 | $20.07 | $19.50 | 9,157 |
| 2021-08-02 | $20.00 | $20.09 | $19.86 | $19.97 | $19.40 | 8,346 |
| 2021-07-30 | $19.81 | $20.46 | $19.80 | $19.96 | $19.39 | 6,553 |
| 2021-07-29 | $19.80 | $20.14 | $19.68 | $19.85 | $19.28 | 9,849 |
| 2021-07-28 | $20.00 | $20.20 | $19.44 | $19.65 | $19.09 | 23,383 |
| 2021-07-27 | $20.03 | $20.16 | $19.80 | $19.86 | $19.29 | 11,251 |
| 2021-07-26 | $20.41 | $20.52 | $20.00 | $20.00 | $19.43 | 19,725 |
| 2021-07-23 | $20.53 | $20.57 | $20.10 | $20.57 | $19.98 | 17,330 |
| 2021-07-22 | $19.67 | $20.55 | $19.65 | $20.45 | $19.87 | 29,399 |
| 2021-07-21 | $19.10 | $20.22 | $19.10 | $19.52 | $18.96 | 43,164 |
| 2021-07-20 | $19.08 | $19.78 | $19.06 | $19.08 | $18.54 | 35,617 |
| 2021-07-19 | $19.19 | $19.24 | $19.00 | $19.01 | $18.47 | 14,116 |
| 2021-07-16 | $19.50 | $19.78 | $19.37 | $19.50 | $18.94 | 18,912 |
| 2021-07-15 | $19.03 | $19.50 | $19.02 | $19.50 | $18.94 | 21,465 |
| 2021-07-14 | $18.99 | $19.29 | $18.96 | $19.09 | $18.55 | 18,978 |
| 2021-07-13 | $19.19 | $19.19 | $18.86 | $19.00 | $18.46 | 27,436 |
| 2021-07-12 | $19.09 | $19.34 | $19.04 | $19.28 | $18.73 | 11,716 |
| 2021-07-09 | $19.04 | $19.47 | $19.00 | $19.14 | $18.59 | 19,791 |
| 2021-07-08 | $18.97 | $19.12 | $18.50 | $18.73 | $18.20 | 25,082 |
| 2021-07-07 | $19.13 | $19.49 | $19.11 | $19.37 | $18.82 | 14,105 |
| 2021-07-06 | $19.51 | $19.57 | $19.07 | $19.16 | $18.61 | 49,863 |
| 2021-07-02 | $19.68 | $19.69 | $19.42 | $19.57 | $19.01 | 20,265 |
| 2021-07-01 | $19.71 | $19.91 | $19.50 | $19.81 | $19.09 | 45,001 |
| 2021-06-30 | $19.74 | $19.90 | $19.52 | $19.56 | $18.85 | 43,796 |
| 2021-06-29 | $19.85 | $20.05 | $19.69 | $19.69 | $18.97 | 23,528 |
| 2021-06-28 | $19.96 | $20.25 | $19.73 | $19.93 | $19.21 | 37,081 |
| 2021-06-25 | $20.16 | $20.25 | $19.62 | $19.98 | $19.25 | 1,445,875 |
| 2021-06-24 | $19.88 | $20.26 | $19.61 | $20.03 | $19.30 | 74,867 |
| 2021-06-23 | $19.57 | $19.98 | $19.57 | $19.91 | $19.19 | 60,055 |
| 2021-06-22 | $19.86 | $19.88 | $19.51 | $19.67 | $18.95 | 50,952 |
| 2021-06-21 | $20.27 | $20.27 | $19.80 | $19.86 | $19.14 | 54,811 |
| 2021-06-18 | $20.00 | $20.14 | $19.67 | $20.02 | $19.29 | 70,237 |
| 2021-06-17 | $20.79 | $20.97 | $19.87 | $20.12 | $19.39 | 59,432 |
| 2021-06-16 | $20.48 | $21.00 | $20.29 | $20.76 | $20.01 | 46,089 |
| 2021-06-15 | $20.35 | $20.42 | $20.32 | $20.35 | $19.61 | 34,066 |
| 2021-06-14 | $20.52 | $20.55 | $20.01 | $20.35 | $19.61 | 38,646 |
| 2021-06-11 | $20.17 | $20.55 | $20.17 | $20.43 | $19.69 | 23,820 |
| 2021-06-10 | $20.40 | $20.42 | $20.17 | $20.17 | $19.44 | 19,205 |
| 2021-06-09 | $20.41 | $20.41 | $20.00 | $20.40 | $19.66 | 25,524 |
| 2021-06-08 | $20.72 | $20.80 | $20.38 | $20.41 | $19.67 | 20,235 |
| 2021-06-07 | $21.48 | $21.65 | $20.47 | $20.54 | $19.79 | 65,860 |
| 2021-06-04 | $21.42 | $21.77 | $20.82 | $21.48 | $20.70 | 31,384 |
| 2021-06-03 | $21.03 | $21.50 | $21.03 | $21.47 | $20.69 | 22,069 |
| 2021-06-02 | $21.94 | $21.98 | $21.31 | $21.50 | $20.72 | 20,044 |
| 2021-06-01 | $21.25 | $22.08 | $21.20 | $21.94 | $21.14 | 31,827 |
| 2021-05-28 | $21.44 | $21.54 | $20.80 | $21.50 | $20.72 | 26,407 |
| 2021-05-27 | $20.84 | $21.45 | $20.73 | $21.41 | $20.63 | 25,398 |
| 2021-05-26 | $20.75 | $20.97 | $20.45 | $20.72 | $19.97 | 19,527 |
| 2021-05-25 | $21.08 | $21.21 | $20.62 | $20.63 | $19.88 | 40,922 |
| 2021-05-24 | $21.62 | $21.62 | $21.05 | $21.37 | $20.59 | 22,069 |
| 2021-05-21 | $21.73 | $21.84 | $21.17 | $21.64 | $20.85 | 24,451 |
| 2021-05-20 | $20.77 | $21.72 | $20.47 | $21.56 | $20.78 | 41,381 |
| 2021-05-19 | $20.33 | $21.39 | $20.25 | $21.14 | $20.37 | 26,517 |
| 2021-05-18 | $21.32 | $21.43 | $20.82 | $20.82 | $20.06 | 26,124 |
| 2021-05-17 | $21.12 | $21.39 | $20.56 | $21.39 | $20.61 | 16,260 |
| 2021-05-14 | $20.92 | $21.54 | $20.86 | $21.31 | $20.54 | 42,776 |
| 2021-05-13 | $20.50 | $20.87 | $20.50 | $20.62 | $19.87 | 22,936 |
| 2021-05-12 | $20.73 | $20.73 | $20.23 | $20.44 | $19.70 | 36,132 |
| 2021-05-11 | $20.65 | $20.98 | $20.53 | $20.73 | $19.98 | 18,651 |
| 2021-05-10 | $20.61 | $21.28 | $20.43 | $21.00 | $20.24 | 46,162 |
| 2021-05-07 | $20.43 | $20.77 | $20.43 | $20.75 | $20.00 | 27,932 |
| 2021-05-06 | $20.46 | $20.73 | $20.23 | $20.66 | $19.91 | 19,076 |
| 2021-05-05 | $20.76 | $20.77 | $20.26 | $20.51 | $19.76 | 29,616 |
| 2021-05-04 | $20.83 | $21.11 | $20.59 | $20.59 | $19.84 | 22,316 |
| 2021-05-03 | $21.09 | $21.66 | $20.48 | $21.16 | $20.39 | 50,151 |
| 2021-04-30 | $21.10 | $21.38 | $20.91 | $21.12 | $20.20 | 52,238 |
| 2021-04-29 | $21.40 | $21.79 | $20.34 | $21.33 | $20.40 | 53,058 |
| 2021-04-28 | $19.34 | $21.30 | $19.25 | $21.05 | $20.13 | 76,763 |
| 2021-04-27 | $19.15 | $19.59 | $19.03 | $19.41 | $18.56 | 41,249 |
| 2021-04-26 | $20.00 | $20.25 | $19.08 | $19.15 | $18.32 | 40,679 |
| 2021-04-23 | $18.90 | $20.07 | $18.90 | $19.97 | $19.10 | 34,559 |
| 2021-04-22 | $19.19 | $19.68 | $18.68 | $18.68 | $17.87 | 21,101 |
| 2021-04-21 | $19.19 | $19.47 | $18.87 | $19.22 | $18.38 | 25,670 |
| 2021-04-20 | $19.60 | $19.71 | $18.97 | $19.10 | $18.27 | 21,200 |
| 2021-04-19 | $19.50 | $19.78 | $19.28 | $19.45 | $18.60 | 23,250 |
| 2021-04-16 | $19.93 | $20.11 | $19.53 | $19.71 | $18.85 | 15,947 |
| 2021-04-15 | $19.66 | $19.88 | $19.23 | $19.69 | $18.83 | 18,655 |
| 2021-04-14 | $19.46 | $19.85 | $19.29 | $19.29 | $18.45 | 11,721 |
| 2021-04-13 | $20.34 | $20.34 | $19.24 | $19.45 | $18.60 | 28,917 |
| 2021-04-12 | $19.88 | $20.30 | $19.88 | $20.17 | $19.29 | 12,529 |
| 2021-04-09 | $19.86 | $20.20 | $19.42 | $19.85 | $18.98 | 44,460 |
| 2021-04-08 | $19.50 | $20.04 | $19.42 | $19.71 | $18.85 | 24,937 |
| 2021-04-07 | $20.30 | $20.30 | $19.59 | $19.59 | $18.74 | 13,407 |
| 2021-04-06 | $20.51 | $20.53 | $20.11 | $20.25 | $19.37 | 16,457 |
| 2021-04-05 | $21.00 | $21.00 | $20.20 | $20.66 | $19.76 | 18,490 |
| 2021-04-01 | $20.14 | $20.92 | $20.07 | $20.71 | $19.81 | 9,839 |
| 2021-03-31 | $20.15 | $20.44 | $19.95 | $19.99 | $19.12 | 32,226 |
| 2021-03-30 | $20.36 | $20.39 | $19.79 | $20.05 | $19.18 | 15,992 |
| 2021-03-29 | $20.25 | $20.78 | $20.25 | $20.32 | $19.43 | 21,506 |
| 2021-03-26 | $20.48 | $20.52 | $20.24 | $20.52 | $19.63 | 16,265 |
| 2021-03-25 | $20.14 | $20.75 | $19.49 | $20.46 | $19.57 | 14,495 |
| 2021-03-24 | $20.93 | $21.59 | $20.07 | $20.11 | $19.23 | 19,394 |
| 2021-03-23 | $20.86 | $20.92 | $20.62 | $20.66 | $19.76 | 25,181 |
| 2021-03-22 | $21.21 | $21.39 | $20.63 | $20.94 | $20.03 | 21,599 |
| 2021-03-19 | $20.77 | $21.54 | $20.29 | $21.41 | $20.48 | 100,317 |
| 2021-03-18 | $20.70 | $20.97 | $20.36 | $20.85 | $19.94 | 16,095 |
| 2021-03-17 | $20.74 | $20.85 | $20.31 | $20.68 | $19.78 | 17,508 |
| 2021-03-16 | $21.20 | $21.20 | $20.47 | $20.68 | $19.78 | 24,651 |
| 2021-03-15 | $21.66 | $21.66 | $20.82 | $21.19 | $20.27 | 34,146 |
| 2021-03-12 | $21.74 | $21.80 | $20.88 | $21.73 | $20.78 | 24,179 |
| 2021-03-11 | $21.96 | $21.96 | $21.09 | $21.72 | $20.77 | 40,591 |
| 2021-03-10 | $21.63 | $21.86 | $21.40 | $21.80 | $20.85 | 27,061 |
| 2021-03-09 | $20.97 | $21.68 | $20.44 | $21.09 | $20.17 | 29,268 |
| 2021-03-08 | $20.44 | $21.50 | $20.42 | $20.98 | $20.07 | 30,546 |
| 2021-03-05 | $20.10 | $21.29 | $20.10 | $20.43 | $19.54 | 36,907 |
| 2021-03-04 | $19.14 | $20.47 | $19.14 | $20.00 | $19.13 | 43,050 |
| 2021-03-03 | $18.92 | $19.57 | $18.54 | $19.35 | $18.51 | 17,735 |
| 2021-03-02 | $18.28 | $18.74 | $18.06 | $18.51 | $17.70 | 44,322 |
| 2021-03-01 | $18.69 | $18.69 | $18.23 | $18.51 | $17.70 | 33,661 |
| 2021-02-26 | $19.17 | $19.17 | $18.15 | $18.15 | $17.36 | 16,996 |
| 2021-02-25 | $19.87 | $19.96 | $19.04 | $19.04 | $18.21 | 17,612 |
| 2021-02-24 | $19.21 | $19.96 | $19.10 | $19.96 | $19.09 | 29,987 |
| 2021-02-23 | $18.79 | $19.23 | $18.32 | $19.21 | $18.37 | 22,532 |
| 2021-02-22 | $18.71 | $19.13 | $18.43 | $18.73 | $17.91 | 17,501 |
| 2021-02-19 | $18.69 | $19.00 | $18.69 | $18.90 | $18.08 | 13,042 |
| 2021-02-18 | $18.78 | $18.94 | $18.53 | $18.59 | $17.78 | 15,159 |
| 2021-02-17 | $18.92 | $19.02 | $18.73 | $18.81 | $17.99 | 23,028 |
| 2021-02-16 | $19.38 | $19.41 | $18.72 | $19.03 | $18.20 | 41,522 |
| 2021-02-12 | $19.44 | $19.48 | $18.85 | $19.28 | $18.44 | 18,940 |
| 2021-02-11 | $18.68 | $19.57 | $18.29 | $19.31 | $18.47 | 34,760 |
| 2021-02-10 | $18.71 | $19.11 | $18.38 | $18.51 | $17.70 | 21,827 |
| 2021-02-09 | $18.59 | $18.75 | $18.39 | $18.71 | $17.89 | 20,414 |
| 2021-02-08 | $18.61 | $18.98 | $18.43 | $18.46 | $17.66 | 24,890 |
| 2021-02-05 | $18.35 | $18.61 | $18.12 | $18.56 | $17.75 | 18,956 |
| 2021-02-04 | $17.82 | $18.25 | $17.61 | $18.23 | $17.44 | 24,651 |
| 2021-02-03 | $17.77 | $17.97 | $17.57 | $17.80 | $17.02 | 15,926 |
| 2021-02-02 | $17.96 | $18.07 | $17.54 | $17.82 | $17.04 | 17,261 |
| 2021-02-01 | $17.50 | $17.97 | $17.19 | $17.57 | $16.80 | 32,119 |
| 2021-01-29 | $17.63 | $17.74 | $17.12 | $17.32 | $16.57 | 43,159 |
| 2021-01-28 | $17.94 | $18.39 | $17.63 | $17.70 | $16.77 | 35,069 |
| 2021-01-27 | $17.70 | $18.18 | $17.53 | $17.65 | $16.73 | 62,584 |
| 2021-01-26 | $18.90 | $18.90 | $18.14 | $18.17 | $17.22 | 43,738 |
| 2021-01-25 | $18.14 | $18.91 | $17.88 | $18.68 | $17.70 | 34,230 |
| 2021-01-22 | $17.51 | $18.31 | $17.51 | $18.31 | $17.35 | 31,880 |
| 2021-01-21 | $17.41 | $18.00 | $17.41 | $17.76 | $16.83 | 42,392 |
| 2021-01-20 | $17.42 | $17.85 | $17.16 | $17.52 | $16.60 | 29,168 |
| 2021-01-19 | $17.71 | $17.81 | $16.95 | $17.53 | $16.61 | 44,540 |
| 2021-01-15 | $17.23 | $17.91 | $17.23 | $17.70 | $16.77 | 29,211 |
| 2021-01-14 | $17.10 | $17.56 | $17.06 | $17.50 | $16.58 | 26,093 |
| 2021-01-13 | $17.42 | $17.79 | $16.82 | $16.86 | $15.98 | 27,805 |
| 2021-01-12 | $16.85 | $17.62 | $16.75 | $17.45 | $16.54 | 30,359 |
| 2021-01-11 | $16.70 | $16.94 | $16.54 | $16.73 | $15.85 | 23,204 |
| 2021-01-08 | $16.82 | $16.82 | $16.40 | $16.74 | $15.86 | 41,085 |
| 2021-01-07 | $16.20 | $16.76 | $16.18 | $16.65 | $15.78 | 42,783 |
| 2021-01-06 | $15.92 | $16.58 | $15.92 | $16.28 | $15.43 | 59,091 |
| 2021-01-05 | $15.43 | $15.75 | $15.36 | $15.60 | $14.78 | 20,355 |
| 2021-01-04 | $15.81 | $15.82 | $15.21 | $15.41 | $14.60 | 28,823 |
| 2020-12-31 | $15.85 | $15.96 | $15.60 | $15.60 | $14.78 | 11,947 |
| 2020-12-30 | $15.34 | $16.16 | $15.33 | $15.97 | $15.13 | 46,569 |
| 2020-12-29 | $15.25 | $15.49 | $15.04 | $15.41 | $14.60 | 29,840 |
| 2020-12-28 | $15.74 | $15.82 | $15.13 | $15.22 | $14.42 | 23,919 |
| 2020-12-24 | $15.82 | $15.84 | $15.34 | $15.43 | $14.62 | 10,832 |
| 2020-12-23 | $15.81 | $15.95 | $15.46 | $15.71 | $14.89 | 13,123 |
| 2020-12-22 | $15.64 | $15.85 | $15.25 | $15.55 | $14.74 | 17,560 |
| 2020-12-21 | $15.25 | $15.89 | $15.25 | $15.88 | $15.05 | 25,472 |
| 2020-12-18 | $16.54 | $16.54 | $15.25 | $15.29 | $14.49 | 64,433 |
| 2020-12-17 | $16.20 | $16.49 | $16.20 | $16.43 | $15.57 | 10,961 |
| 2020-12-16 | $16.35 | $16.48 | $16.02 | $16.09 | $15.25 | 21,254 |
| 2020-12-15 | $15.99 | $16.46 | $15.73 | $16.20 | $15.35 | 26,429 |
| 2020-12-14 | $15.73 | $16.11 | $15.62 | $15.70 | $14.88 | 14,720 |
| 2020-12-11 | $15.90 | $15.90 | $15.60 | $15.70 | $14.88 | 19,794 |
| 2020-12-10 | $16.17 | $16.17 | $15.94 | $16.13 | $15.29 | 7,059 |
| 2020-12-09 | $16.35 | $16.43 | $16.10 | $16.10 | $15.26 | 21,139 |
| 2020-12-08 | $15.82 | $16.54 | $15.82 | $16.33 | $15.48 | 28,424 |
| 2020-12-07 | $15.94 | $16.06 | $15.65 | $15.95 | $15.12 | 15,009 |
| 2020-12-04 | $15.15 | $16.10 | $15.15 | $16.10 | $15.26 | 16,844 |
| 2020-12-03 | $15.01 | $15.23 | $14.75 | $15.01 | $14.22 | 12,181 |
| 2020-12-02 | $14.64 | $15.01 | $14.53 | $14.89 | $14.11 | 185,446 |
| 2020-12-01 | $14.50 | $14.79 | $14.47 | $14.59 | $13.83 | 19,313 |
| 2020-11-30 | $14.51 | $14.51 | $14.26 | $14.36 | $13.61 | 12,221 |
| 2020-11-27 | $14.52 | $14.68 | $14.26 | $14.53 | $13.77 | 14,809 |
| 2020-11-25 | $14.44 | $14.90 | $14.12 | $14.67 | $13.90 | 14,039 |
| 2020-11-24 | $14.65 | $14.94 | $14.39 | $14.40 | $13.65 | 42,574 |
| 2020-11-23 | $14.50 | $14.60 | $14.16 | $14.31 | $13.56 | 22,245 |
| 2020-11-20 | $14.44 | $14.44 | $14.21 | $14.32 | $13.57 | 45,078 |
| 2020-11-19 | $14.51 | $14.67 | $14.50 | $14.66 | $13.89 | 6,377 |
| 2020-11-18 | $14.91 | $15.17 | $14.70 | $14.70 | $13.93 | 17,112 |
| 2020-11-17 | $14.67 | $14.94 | $14.22 | $14.75 | $13.98 | 21,806 |
| 2020-11-16 | $14.51 | $14.93 | $14.44 | $14.75 | $13.98 | 32,436 |
| 2020-11-13 | $13.71 | $14.43 | $13.69 | $14.11 | $13.37 | 13,005 |
| 2020-11-12 | $13.70 | $13.89 | $13.40 | $13.50 | $12.79 | 16,736 |
| 2020-11-11 | $14.79 | $14.79 | $13.55 | $13.94 | $13.21 | 123,103 |
| 2020-11-10 | $14.01 | $14.73 | $13.90 | $14.73 | $13.96 | 27,355 |
| 2020-11-09 | $13.22 | $14.35 | $13.22 | $13.75 | $13.03 | 59,650 |
| 2020-11-06 | $12.87 | $12.91 | $12.34 | $12.51 | $11.86 | 20,487 |
| 2020-11-05 | $12.51 | $13.03 | $12.51 | $12.87 | $12.20 | 10,356 |
| 2020-11-04 | $12.85 | $13.03 | $12.50 | $12.50 | $11.85 | 7,824 |
| 2020-11-03 | $12.87 | $13.25 | $12.76 | $13.10 | $12.41 | 42,390 |
| 2020-11-02 | $12.28 | $12.70 | $12.08 | $12.70 | $12.04 | 14,063 |
| 2020-10-30 | $12.11 | $12.27 | $12.01 | $12.03 | $11.40 | 28,503 |
| 2020-10-29 | $12.05 | $12.34 | $12.00 | $12.18 | $11.54 | 26,616 |
| 2020-10-28 | $12.75 | $13.06 | $11.84 | $12.15 | $11.51 | 59,622 |
| 2020-10-27 | $13.19 | $13.27 | $12.87 | $12.90 | $12.22 | 18,802 |
| 2020-10-26 | $13.65 | $14.33 | $13.19 | $13.27 | $12.58 | 18,636 |
| 2020-10-23 | $14.02 | $14.25 | $13.89 | $14.03 | $13.30 | 71,552 |
| 2020-10-22 | $13.60 | $13.99 | $13.49 | $13.87 | $13.14 | 14,900 |
| 2020-10-21 | $13.45 | $13.49 | $13.25 | $13.49 | $12.78 | 6,466 |
| 2020-10-20 | $13.36 | $13.47 | $13.36 | $13.46 | $12.76 | 7,188 |
| 2020-10-19 | $13.60 | $13.60 | $13.21 | $13.30 | $12.60 | 4,431 |
| 2020-10-16 | $13.32 | $13.70 | $13.20 | $13.48 | $12.77 | 16,358 |
| 2020-10-15 | $13.00 | $13.39 | $13.00 | $13.39 | $12.69 | 6,754 |
| 2020-10-14 | $12.93 | $13.20 | $12.93 | $13.00 | $12.32 | 6,973 |
| 2020-10-13 | $13.03 | $13.25 | $12.90 | $13.02 | $12.34 | 9,159 |
| 2020-10-12 | $13.25 | $13.30 | $13.10 | $13.13 | $12.44 | 8,460 |
| 2020-10-09 | $13.51 | $13.51 | $13.10 | $13.30 | $12.60 | 15,053 |
| 2020-10-08 | $13.05 | $13.62 | $12.88 | $13.50 | $12.79 | 12,408 |
| 2020-10-07 | $12.55 | $13.17 | $12.55 | $13.14 | $12.31 | 12,105 |
| 2020-10-06 | $12.37 | $13.10 | $12.29 | $12.69 | $11.88 | 17,848 |
| 2020-10-05 | $12.29 | $12.57 | $11.90 | $12.24 | $11.46 | 42,171 |
| 2020-10-02 | $11.69 | $12.38 | $11.69 | $12.25 | $11.47 | 17,613 |
| 2020-10-01 | $11.92 | $12.06 | $11.73 | $11.87 | $11.12 | 16,815 |
| 2020-09-30 | $11.80 | $12.06 | $11.80 | $11.94 | $11.18 | 10,844 |
| 2020-09-29 | $11.62 | $11.94 | $11.60 | $11.81 | $11.06 | 22,691 |
| 2020-09-28 | $11.89 | $12.06 | $11.74 | $11.74 | $11.00 | 23,682 |
| 2020-09-25 | $11.60 | $12.01 | $11.56 | $11.72 | $10.98 | 47,860 |
| 2020-09-24 | $11.85 | $11.92 | $11.61 | $11.62 | $10.88 | 15,841 |
| 2020-09-23 | $12.08 | $12.08 | $11.85 | $11.87 | $11.12 | 24,191 |
| 2020-09-22 | $12.52 | $12.52 | $12.00 | $12.09 | $11.32 | 20,393 |
| 2020-09-21 | $13.03 | $13.10 | $12.51 | $12.51 | $11.72 | 21,650 |
| 2020-09-18 | $13.43 | $13.43 | $13.17 | $13.25 | $12.41 | 50,140 |
| 2020-09-17 | $13.03 | $13.41 | $12.81 | $13.26 | $12.42 | 23,168 |
| 2020-09-16 | $12.79 | $13.17 | $12.71 | $13.05 | $12.22 | 15,100 |
| 2020-09-15 | $12.96 | $13.18 | $12.60 | $12.95 | $12.13 | 15,518 |
| 2020-09-14 | $12.63 | $12.97 | $12.63 | $12.97 | $12.15 | 11,521 |
| 2020-09-11 | $12.45 | $12.64 | $12.35 | $12.53 | $11.74 | 15,846 |
| 2020-09-10 | $12.47 | $12.54 | $12.36 | $12.36 | $11.58 | 11,258 |
| 2020-09-09 | $12.45 | $12.66 | $12.28 | $12.47 | $11.68 | 12,408 |
| 2020-09-08 | $12.65 | $12.72 | $12.32 | $12.45 | $11.66 | 14,515 |
| 2020-09-04 | $12.60 | $12.72 | $12.48 | $12.64 | $11.84 | 7,150 |
| 2020-09-03 | $12.63 | $12.66 | $12.52 | $12.58 | $11.78 | 11,066 |
| 2020-09-02 | $12.50 | $12.60 | $12.37 | $12.60 | $11.80 | 17,295 |
| 2020-09-01 | $12.21 | $12.55 | $12.21 | $12.55 | $11.75 | 13,519 |
| 2020-08-31 | $12.40 | $12.54 | $12.25 | $12.30 | $11.52 | 41,360 |
| 2020-08-28 | $12.26 | $12.40 | $12.26 | $12.40 | $11.61 | 4,067 |
| 2020-08-27 | $12.14 | $12.49 | $12.14 | $12.29 | $11.51 | 11,141 |
| 2020-08-26 | $12.36 | $12.40 | $11.86 | $12.03 | $11.27 | 26,788 |
| 2020-08-25 | $12.40 | $12.69 | $12.30 | $12.33 | $11.55 | 18,157 |
| 2020-08-24 | $11.96 | $12.33 | $11.96 | $12.25 | $11.47 | 33,823 |
| 2020-08-21 | $12.65 | $12.75 | $11.96 | $11.96 | $11.20 | 45,891 |
| 2020-08-20 | $12.82 | $12.92 | $12.60 | $12.60 | $11.80 | 13,506 |
| 2020-08-19 | $12.96 | $13.47 | $12.96 | $13.00 | $12.18 | 7,693 |
| 2020-08-18 | $13.20 | $13.20 | $12.82 | $12.82 | $12.01 | 6,367 |
| 2020-08-17 | $13.25 | $13.58 | $12.88 | $13.15 | $12.32 | 12,025 |
| 2020-08-14 | $13.05 | $13.42 | $12.99 | $13.10 | $12.27 | 16,039 |
| 2020-08-13 | $13.35 | $13.35 | $12.80 | $13.23 | $12.39 | 9,253 |
| 2020-08-12 | $13.54 | $13.73 | $13.44 | $13.54 | $12.68 | 6,214 |
| 2020-08-11 | $13.32 | $13.95 | $13.02 | $13.20 | $12.36 | 25,494 |
| 2020-08-10 | $12.55 | $13.31 | $12.55 | $13.07 | $12.24 | 21,056 |
| 2020-08-07 | $12.35 | $12.80 | $12.25 | $12.40 | $11.61 | 19,209 |
| 2020-08-06 | $12.57 | $12.82 | $12.24 | $12.27 | $11.49 | 13,119 |
| 2020-08-05 | $11.93 | $12.70 | $11.93 | $12.70 | $11.89 | 21,197 |
| 2020-08-04 | $11.65 | $11.88 | $11.65 | $11.86 | $11.11 | 14,072 |
| 2020-08-03 | $11.95 | $12.15 | $11.66 | $11.74 | $10.99 | 14,887 |
| 2020-07-31 | $12.15 | $12.27 | $11.56 | $11.69 | $10.95 | 34,597 |
| 2020-07-30 | $12.74 | $12.83 | $12.10 | $12.10 | $11.33 | 16,961 |
| 2020-07-29 | $12.94 | $13.00 | $12.67 | $12.85 | $12.03 | 30,540 |
| 2020-07-28 | $12.10 | $13.05 | $12.10 | $12.84 | $12.03 | 18,369 |
| 2020-07-27 | $12.16 | $12.40 | $12.09 | $12.20 | $11.43 | 16,746 |
| 2020-07-24 | $11.91 | $12.24 | $11.65 | $12.15 | $11.38 | 58,984 |
| 2020-07-23 | $11.90 | $12.19 | $11.85 | $11.85 | $11.10 | 30,344 |
| 2020-07-22 | $12.07 | $12.34 | $11.85 | $11.86 | $11.11 | 15,025 |
| 2020-07-21 | $11.74 | $12.50 | $11.74 | $12.04 | $11.28 | 18,209 |
| 2020-07-20 | $11.80 | $11.97 | $11.55 | $11.61 | $10.87 | 21,407 |
| 2020-07-17 | $12.17 | $12.67 | $11.91 | $11.92 | $11.16 | 19,799 |
| 2020-07-16 | $12.53 | $12.68 | $12.10 | $12.22 | $11.44 | 15,663 |
| 2020-07-15 | $12.42 | $12.98 | $12.42 | $12.50 | $11.71 | 39,879 |
| 2020-07-14 | $12.32 | $12.47 | $12.05 | $12.22 | $11.44 | 46,281 |
| 2020-07-13 | $12.84 | $12.84 | $12.24 | $12.39 | $11.60 | 27,773 |
| 2020-07-10 | $12.00 | $12.77 | $12.00 | $12.73 | $11.92 | 14,554 |
| 2020-07-09 | $13.25 | $13.45 | $11.57 | $11.79 | $11.04 | 52,099 |
| 2020-07-08 | $13.08 | $14.39 | $13.00 | $13.09 | $12.10 | 13,463 |
| 2020-07-07 | $13.83 | $13.97 | $13.05 | $13.05 | $12.06 | 16,585 |
| 2020-07-06 | $14.82 | $14.82 | $13.93 | $14.06 | $12.99 | 16,346 |
| 2020-07-02 | $14.53 | $15.24 | $14.30 | $14.47 | $13.37 | 19,278 |
| 2020-07-01 | $13.74 | $14.46 | $13.66 | $14.29 | $13.20 | 45,547 |
| 2020-06-30 | $13.12 | $13.57 | $13.04 | $13.55 | $12.52 | 18,899 |
| 2020-06-29 | $13.10 | $13.65 | $13.00 | $13.34 | $12.33 | 42,171 |
| 2020-06-26 | $13.22 | $13.45 | $12.71 | $13.35 | $12.34 | 144,958 |
| 2020-06-25 | $12.71 | $13.21 | $12.71 | $13.21 | $12.21 | 21,036 |
| 2020-06-24 | $13.19 | $13.67 | $12.70 | $12.82 | $11.85 | 25,346 |
| 2020-06-23 | $13.53 | $13.82 | $13.47 | $13.47 | $12.45 | 20,080 |
| 2020-06-22 | $13.21 | $13.79 | $13.11 | $13.51 | $12.48 | 22,734 |
| 2020-06-19 | $13.35 | $13.42 | $12.85 | $13.38 | $12.36 | 42,540 |
| 2020-06-18 | $13.43 | $13.78 | $12.88 | $13.03 | $12.04 | 15,327 |
| 2020-06-17 | $13.80 | $14.76 | $13.25 | $13.43 | $12.41 | 16,236 |
| 2020-06-16 | $14.85 | $15.50 | $13.51 | $13.90 | $12.84 | 30,053 |
| 2020-06-15 | $12.87 | $14.39 | $12.59 | $14.39 | $13.30 | 30,101 |
| 2020-06-12 | $13.40 | $13.58 | $12.58 | $13.05 | $12.06 | 28,401 |
| 2020-06-11 | $13.00 | $13.35 | $12.50 | $12.61 | $11.65 | 42,525 |
| 2020-06-10 | $15.09 | $15.21 | $13.10 | $13.52 | $12.49 | 38,509 |
| 2020-06-09 | $15.20 | $15.56 | $14.97 | $14.97 | $13.83 | 13,339 |
| 2020-06-08 | $16.59 | $16.60 | $15.36 | $15.44 | $14.27 | 25,717 |
| 2020-06-05 | $15.44 | $16.66 | $15.10 | $16.30 | $15.06 | 29,691 |
| 2020-06-04 | $14.21 | $14.95 | $14.15 | $14.83 | $13.70 | 27,234 |
| 2020-06-03 | $13.95 | $14.60 | $13.60 | $14.32 | $13.23 | 22,899 |
| 2020-06-02 | $14.09 | $14.26 | $13.54 | $13.55 | $12.52 | 17,630 |
| 2020-06-01 | $13.90 | $14.28 | $13.90 | $13.96 | $12.90 | 33,292 |
| 2020-05-29 | $13.30 | $14.05 | $13.13 | $13.92 | $12.86 | 15,654 |
| 2020-05-28 | $14.35 | $14.49 | $13.18 | $13.43 | $12.41 | 40,661 |
| 2020-05-27 | $13.25 | $14.72 | $12.97 | $14.50 | $13.40 | 24,831 |
| 2020-05-26 | $12.70 | $13.13 | $12.52 | $12.91 | $11.93 | 64,580 |
| 2020-05-22 | $12.43 | $12.54 | $12.22 | $12.54 | $11.59 | 13,006 |
| 2020-05-21 | $12.33 | $12.56 | $12.30 | $12.30 | $11.37 | 12,322 |
| 2020-05-20 | $12.17 | $12.33 | $11.95 | $12.28 | $11.35 | 17,987 |
| 2020-05-19 | $12.32 | $12.35 | $11.90 | $11.92 | $11.01 | 16,627 |
| 2020-05-18 | $12.02 | $12.56 | $11.88 | $12.48 | $11.53 | 36,488 |
| 2020-05-15 | $10.60 | $11.78 | $10.50 | $11.47 | $10.60 | 28,374 |
| 2020-05-14 | $10.40 | $10.72 | $9.80 | $10.63 | $9.82 | 38,155 |
| 2020-05-13 | $11.00 | $11.19 | $10.50 | $10.75 | $9.93 | 18,573 |
| 2020-05-12 | $12.10 | $12.17 | $11.00 | $11.02 | $10.18 | 28,310 |
| 2020-05-11 | $12.50 | $12.79 | $11.87 | $12.25 | $11.32 | 28,090 |
| 2020-05-08 | $12.08 | $12.85 | $12.00 | $12.66 | $11.70 | 18,237 |
| 2020-05-07 | $12.12 | $12.30 | $11.58 | $11.74 | $10.85 | 25,354 |
| 2020-05-06 | $12.71 | $12.75 | $11.76 | $11.78 | $10.88 | 23,052 |
| 2020-05-05 | $14.03 | $14.26 | $12.10 | $12.52 | $11.57 | 29,237 |
| 2020-05-04 | $13.74 | $13.98 | $13.41 | $13.68 | $12.64 | 19,318 |
| 2020-05-01 | $13.63 | $14.12 | $13.47 | $14.08 | $13.01 | 33,691 |
| 2020-04-30 | $14.08 | $14.24 | $13.47 | $14.09 | $13.02 | 32,691 |
| 2020-04-29 | $13.15 | $14.88 | $13.07 | $14.57 | $13.46 | 54,548 |
| 2020-04-28 | $13.17 | $13.17 | $12.50 | $12.84 | $11.86 | 23,308 |
| 2020-04-27 | $12.85 | $13.25 | $12.70 | $12.73 | $11.76 | 32,048 |
| 2020-04-24 | $12.58 | $12.67 | $12.09 | $12.29 | $11.36 | 14,926 |
| 2020-04-23 | $12.62 | $13.05 | $12.34 | $12.52 | $11.57 | 30,567 |
| 2020-04-22 | $12.22 | $13.10 | $11.73 | $12.76 | $11.79 | 20,972 |
| 2020-04-21 | $10.79 | $11.65 | $10.79 | $11.24 | $10.39 | 30,446 |
| 2020-04-20 | $12.20 | $12.60 | $10.65 | $11.37 | $10.51 | 45,261 |
| 2020-04-17 | $12.25 | $12.79 | $12.10 | $12.57 | $11.61 | 25,012 |
| 2020-04-16 | $12.29 | $12.40 | $11.45 | $11.75 | $10.86 | 31,406 |
| 2020-04-15 | $12.84 | $13.04 | $12.06 | $12.36 | $11.42 | 37,563 |
| 2020-04-14 | $12.73 | $13.49 | $12.73 | $13.40 | $12.38 | 35,220 |
| 2020-04-13 | $13.11 | $14.13 | $12.15 | $12.15 | $11.23 | 18,278 |
| 2020-04-09 | $11.51 | $13.50 | $11.51 | $13.23 | $12.22 | 37,935 |
| 2020-04-08 | $11.38 | $11.68 | $10.83 | $11.67 | $10.78 | 23,972 |
| 2020-04-07 | $11.31 | $11.70 | $11.25 | $11.38 | $10.37 | 29,746 |
| 2020-04-06 | $10.71 | $11.15 | $10.26 | $11.03 | $10.05 | 33,199 |
| 2020-04-03 | $11.27 | $11.46 | $10.00 | $10.09 | $9.20 | 42,485 |
| 2020-04-02 | $11.56 | $12.24 | $10.52 | $11.44 | $10.43 | 55,256 |
| 2020-04-01 | $13.09 | $13.09 | $11.56 | $11.67 | $10.64 | 35,988 |
| 2020-03-31 | $12.98 | $13.80 | $12.11 | $13.49 | $12.30 | 65,807 |
| 2020-03-30 | $14.75 | $14.81 | $12.49 | $13.18 | $12.01 | 51,806 |
| 2020-03-27 | $14.83 | $15.56 | $13.85 | $14.83 | $13.52 | 33,541 |
| 2020-03-26 | $12.99 | $15.56 | $12.83 | $15.56 | $14.18 | 53,115 |
| 2020-03-25 | $12.17 | $13.00 | $11.73 | $12.98 | $11.83 | 49,124 |
| 2020-03-24 | $11.19 | $12.02 | $11.19 | $12.02 | $10.96 | 27,304 |
| 2020-03-23 | $10.71 | $11.30 | $10.08 | $10.81 | $9.85 | 33,522 |
| 2020-03-20 | $11.70 | $12.20 | $10.10 | $10.65 | $9.71 | 76,772 |
| 2020-03-19 | $10.48 | $11.80 | $9.05 | $11.80 | $10.76 | 325,371 |
| 2020-03-18 | $11.99 | $12.30 | $10.23 | $10.58 | $9.64 | 42,495 |
| 2020-03-17 | $12.65 | $13.00 | $11.92 | $12.75 | $11.62 | 68,486 |
| 2020-03-16 | $12.98 | $13.81 | $12.30 | $12.50 | $11.39 | 61,637 |
| 2020-03-13 | $13.26 | $14.39 | $13.26 | $14.15 | $12.90 | 42,103 |
| 2020-03-12 | $14.59 | $15.85 | $13.40 | $13.41 | $12.22 | 49,927 |
| 2020-03-11 | $16.01 | $16.43 | $15.81 | $16.01 | $14.59 | 24,625 |
| 2020-03-10 | $17.02 | $17.50 | $16.28 | $16.59 | $15.12 | 26,009 |
| 2020-03-09 | $16.24 | $16.97 | $16.11 | $16.55 | $15.09 | 28,336 |
| 2020-03-06 | $17.93 | $19.38 | $17.32 | $17.85 | $16.27 | 17,692 |
| 2020-03-05 | $18.87 | $19.39 | $17.74 | $18.33 | $16.71 | 23,558 |
| 2020-03-04 | $18.76 | $19.44 | $18.62 | $19.18 | $17.48 | 12,803 |
| 2020-03-03 | $18.87 | $19.20 | $18.42 | $18.51 | $16.87 | 24,445 |
| 2020-03-02 | $18.52 | $18.91 | $18.51 | $18.84 | $17.17 | 17,685 |
| 2020-02-28 | $18.56 | $18.76 | $18.06 | $18.50 | $16.86 | 39,186 |
| 2020-02-27 | $19.34 | $19.64 | $19.04 | $19.04 | $17.36 | 16,888 |
| 2020-02-26 | $19.71 | $20.17 | $19.70 | $19.81 | $18.06 | 9,341 |
| 2020-02-25 | $20.87 | $20.94 | $19.39 | $19.51 | $17.78 | 19,002 |
| 2020-02-24 | $21.80 | $21.80 | $20.59 | $20.62 | $18.80 | 23,097 |
| 2020-02-21 | $22.52 | $22.80 | $22.05 | $22.11 | $20.15 | 17,970 |
| 2020-02-20 | $22.07 | $22.47 | $21.59 | $22.47 | $20.48 | 13,041 |
| 2020-02-19 | $22.19 | $22.30 | $21.84 | $22.22 | $20.25 | 19,711 |
| 2020-02-18 | $21.69 | $22.25 | $21.50 | $22.25 | $20.28 | 21,053 |
| 2020-02-14 | $21.74 | $22.58 | $21.39 | $21.51 | $19.61 | 28,168 |
| 2020-02-13 | $23.29 | $23.46 | $23.28 | $23.40 | $19.39 | 20,037 |
| 2020-02-12 | $23.55 | $23.60 | $23.14 | $23.21 | $19.23 | 18,747 |
| 2020-02-11 | $23.40 | $23.62 | $23.34 | $23.38 | $19.37 | 16,667 |
| 2020-02-10 | $23.23 | $23.48 | $23.00 | $23.13 | $19.17 | 14,016 |
| 2020-02-07 | $23.41 | $23.41 | $23.05 | $23.06 | $19.11 | 15,275 |
| 2020-02-06 | $23.78 | $24.00 | $23.06 | $23.34 | $19.34 | 41,395 |
| 2020-02-05 | $23.00 | $23.80 | $22.75 | $23.65 | $19.60 | 22,853 |
| 2020-02-04 | $22.12 | $22.94 | $21.89 | $22.79 | $18.88 | 35,184 |
| 2020-02-03 | $21.68 | $21.87 | $21.37 | $21.70 | $17.98 | 20,738 |
| 2020-01-31 | $21.98 | $22.10 | $21.30 | $21.52 | $17.83 | 28,454 |
| 2020-01-30 | $21.84 | $22.00 | $21.66 | $21.79 | $18.06 | 30,005 |
| 2020-01-29 | $22.69 | $22.69 | $21.66 | $21.94 | $18.18 | 24,030 |
| 2020-01-28 | $23.14 | $23.31 | $22.49 | $22.70 | $18.81 | 28,106 |
| 2020-01-27 | $23.31 | $23.99 | $23.30 | $23.30 | $19.31 | 18,328 |
| 2020-01-24 | $23.55 | $23.59 | $23.25 | $23.31 | $19.32 | 23,476 |
| 2020-01-23 | $24.55 | $24.55 | $23.15 | $23.48 | $19.46 | 37,155 |
| 2020-01-22 | $24.54 | $24.70 | $24.40 | $24.50 | $20.30 | 23,809 |
| 2020-01-21 | $24.54 | $24.75 | $24.29 | $24.40 | $20.22 | 31,163 |
| 2020-01-17 | $24.90 | $24.90 | $24.54 | $24.54 | $20.34 | 10,986 |
| 2020-01-16 | $24.50 | $24.88 | $24.50 | $24.73 | $20.49 | 5,533 |
| 2020-01-15 | $24.44 | $24.67 | $24.16 | $24.50 | $20.30 | 16,922 |
| 2020-01-14 | $24.65 | $24.75 | $24.32 | $24.38 | $20.20 | 20,244 |
| 2020-01-13 | $24.44 | $24.85 | $24.30 | $24.56 | $20.35 | 16,328 |
| 2020-01-10 | $24.40 | $24.58 | $24.22 | $24.47 | $20.28 | 25,298 |
| 2020-01-09 | $24.61 | $24.69 | $24.25 | $24.39 | $20.21 | 7,517 |
| 2020-01-08 | $24.69 | $24.90 | $24.57 | $24.83 | $20.44 | 9,524 |
| 2020-01-07 | $24.56 | $24.74 | $24.45 | $24.56 | $20.22 | 9,805 |
| 2020-01-06 | $24.56 | $24.81 | $24.15 | $24.66 | $20.30 | 24,114 |
| 2020-01-03 | $24.83 | $24.83 | $24.55 | $24.60 | $20.25 | 7,379 |
| 2020-01-02 | $25.39 | $25.39 | $24.80 | $24.88 | $20.48 | 35,464 |
| 2019-12-31 | $25.18 | $25.39 | $25.11 | $25.39 | $20.90 | 22,265 |
| 2019-12-30 | $24.93 | $25.20 | $24.93 | $25.16 | $20.71 | 7,071 |
| 2019-12-27 | $25.19 | $25.20 | $24.93 | $25.15 | $20.70 | 7,830 |
| 2019-12-26 | $25.14 | $25.15 | $24.94 | $25.06 | $20.63 | 12,052 |
| 2019-12-24 | $25.08 | $25.08 | $24.91 | $25.00 | $20.58 | 4,533 |
| 2019-12-23 | $25.24 | $25.24 | $24.85 | $25.01 | $20.59 | 24,610 |
| 2019-12-20 | $25.26 | $25.26 | $24.44 | $25.20 | $20.75 | 55,129 |
| 2019-12-19 | $25.30 | $25.30 | $25.17 | $25.25 | $20.79 | 29,763 |
| 2019-12-18 | $25.45 | $25.45 | $24.96 | $25.17 | $20.72 | 20,956 |
| 2019-12-17 | $25.05 | $25.45 | $25.03 | $25.16 | $20.71 | 32,854 |
| 2019-12-16 | $24.49 | $25.15 | $24.25 | $25.10 | $20.66 | 23,200 |
| 2019-12-13 | $23.97 | $24.49 | $23.90 | $24.41 | $20.10 | 27,476 |
| 2019-12-12 | $24.09 | $24.48 | $24.08 | $24.17 | $19.90 | 37,547 |
| 2019-12-11 | $24.03 | $24.19 | $23.75 | $24.09 | $19.83 | 40,635 |
| 2019-12-10 | $23.79 | $24.20 | $23.71 | $24.09 | $19.83 | 33,620 |
| 2019-12-09 | $23.30 | $24.00 | $23.30 | $23.70 | $19.51 | 39,222 |
| 2019-12-06 | $23.38 | $23.38 | $23.12 | $23.19 | $19.09 | 42,883 |
| 2019-12-05 | $23.18 | $23.33 | $23.14 | $23.18 | $19.08 | 23,563 |
| 2019-12-04 | $23.32 | $23.52 | $23.09 | $23.09 | $19.01 | 35,513 |
| 2019-12-03 | $23.31 | $23.65 | $23.31 | $23.35 | $19.22 | 4,686 |
| 2019-12-02 | $23.72 | $23.87 | $23.53 | $23.65 | $19.47 | 6,974 |
| 2019-11-29 | $23.78 | $23.95 | $23.78 | $23.93 | $19.70 | 3,622 |
| 2019-11-27 | $23.57 | $23.79 | $23.57 | $23.76 | $19.56 | 4,313 |
| 2019-11-26 | $23.72 | $23.72 | $23.53 | $23.54 | $19.38 | 7,123 |
| 2019-11-25 | $23.40 | $23.85 | $23.36 | $23.63 | $19.45 | 23,830 |
| 2019-11-22 | $23.24 | $23.37 | $23.24 | $23.37 | $19.24 | 6,315 |
| 2019-11-21 | $23.34 | $23.35 | $23.14 | $23.19 | $19.09 | 8,098 |
| 2019-11-20 | $23.27 | $23.49 | $23.21 | $23.21 | $19.11 | 14,786 |
| 2019-11-19 | $23.54 | $23.54 | $23.34 | $23.41 | $19.27 | 28,684 |
| 2019-11-18 | $23.06 | $23.38 | $23.06 | $23.34 | $19.21 | 10,760 |
| 2019-11-15 | $23.56 | $23.56 | $22.19 | $23.01 | $18.94 | 32,301 |
| 2019-11-14 | $23.49 | $23.67 | $23.41 | $23.41 | $19.27 | 17,964 |
| 2019-11-13 | $23.83 | $23.84 | $23.27 | $23.62 | $19.45 | 16,613 |
| 2019-11-12 | $24.06 | $24.16 | $23.90 | $24.00 | $19.76 | 7,514 |
| 2019-11-11 | $23.79 | $23.99 | $23.79 | $23.99 | $19.75 | 6,347 |
| 2019-11-08 | $23.90 | $24.04 | $23.63 | $24.02 | $19.77 | 11,366 |
| 2019-11-07 | $24.10 | $24.10 | $23.93 | $23.98 | $19.74 | 13,011 |
| 2019-11-06 | $24.39 | $24.39 | $23.96 | $23.96 | $19.73 | 10,205 |
| 2019-11-05 | $24.20 | $24.49 | $24.15 | $24.34 | $20.04 | 6,934 |
| 2019-11-04 | $24.22 | $24.50 | $24.18 | $24.29 | $20.00 | 17,384 |
| 2019-11-01 | $23.95 | $24.20 | $23.94 | $24.20 | $19.92 | 13,526 |
| 2019-10-31 | $24.08 | $24.08 | $23.80 | $24.04 | $19.79 | 15,435 |
| 2019-10-30 | $24.10 | $24.16 | $23.51 | $23.99 | $19.75 | 10,533 |
| 2019-10-29 | $24.08 | $24.20 | $24.08 | $24.14 | $19.87 | 7,291 |
| 2019-10-28 | $24.30 | $24.40 | $24.02 | $24.22 | $19.94 | 7,870 |
| 2019-10-25 | $24.04 | $24.25 | $23.94 | $24.08 | $19.82 | 7,282 |
| 2019-10-24 | $23.92 | $24.30 | $23.67 | $24.28 | $19.99 | 13,123 |
| 2019-10-23 | $22.95 | $23.63 | $22.95 | $23.63 | $19.45 | 13,416 |
| 2019-10-22 | $23.23 | $23.37 | $23.10 | $23.12 | $19.03 | 8,905 |
| 2019-10-21 | $22.88 | $23.25 | $22.88 | $23.24 | $19.13 | 6,326 |
| 2019-10-18 | $22.79 | $22.93 | $22.79 | $22.80 | $18.77 | 3,861 |
| 2019-10-17 | $23.25 | $23.25 | $22.92 | $22.92 | $18.87 | 5,384 |
| 2019-10-16 | $22.83 | $23.40 | $22.83 | $23.25 | $19.14 | 6,893 |
| 2019-10-15 | $22.69 | $23.00 | $22.69 | $23.00 | $18.93 | 14,380 |
| 2019-10-14 | $22.22 | $22.75 | $22.00 | $22.74 | $18.72 | 5,848 |
| 2019-10-11 | $22.44 | $22.70 | $21.70 | $22.42 | $18.46 | 19,530 |
| 2019-10-10 | $21.69 | $22.56 | $21.14 | $22.18 | $18.26 | 21,150 |
| 2019-10-09 | $22.01 | $22.38 | $22.01 | $22.03 | $18.01 | 4,799 |
| 2019-10-08 | $22.07 | $22.07 | $21.80 | $21.93 | $17.92 | 3,272 |
| 2019-10-07 | $21.97 | $22.21 | $21.97 | $22.10 | $18.06 | 7,122 |
| 2019-10-04 | $21.66 | $21.83 | $21.60 | $21.76 | $17.79 | 5,599 |
| 2019-10-03 | $21.38 | $21.45 | $21.17 | $21.45 | $17.53 | 26,328 |
| 2019-10-02 | $21.66 | $21.66 | $21.27 | $21.28 | $17.39 | 7,273 |
| 2019-10-01 | $21.81 | $22.18 | $21.65 | $21.68 | $17.72 | 7,984 |
| 2019-09-30 | $22.48 | $22.48 | $22.21 | $22.22 | $18.16 | 6,576 |
| 2019-09-27 | $22.55 | $22.55 | $22.38 | $22.38 | $18.29 | 3,291 |
| 2019-09-26 | $22.33 | $22.69 | $22.15 | $22.16 | $18.11 | 6,359 |
| 2019-09-25 | $22.13 | $22.75 | $22.13 | $22.54 | $18.42 | 9,818 |
| 2019-09-24 | $22.70 | $22.75 | $22.21 | $22.21 | $18.15 | 15,595 |
| 2019-09-23 | $22.05 | $22.93 | $22.05 | $22.65 | $18.51 | 34,609 |
| 2019-09-20 | $22.67 | $22.99 | $22.01 | $22.75 | $18.59 | 36,674 |
| 2019-09-19 | $23.50 | $23.50 | $22.75 | $22.75 | $18.59 | 7,968 |
| 2019-09-18 | $23.30 | $23.69 | $23.01 | $23.41 | $19.13 | 16,102 |
| 2019-09-17 | $23.42 | $23.70 | $23.09 | $23.20 | $18.96 | 29,426 |
| 2019-09-16 | $24.14 | $24.14 | $23.23 | $23.24 | $19.00 | 18,225 |
| 2019-09-13 | $23.07 | $24.32 | $22.96 | $24.30 | $19.86 | 20,972 |
| 2019-09-12 | $21.88 | $22.88 | $21.88 | $22.88 | $18.70 | 15,842 |
| 2019-09-11 | $21.69 | $22.25 | $21.19 | $22.25 | $18.19 | 8,916 |
| 2019-09-10 | $21.11 | $21.63 | $20.93 | $21.51 | $17.58 | 5,794 |
| 2019-09-09 | $21.99 | $22.22 | $20.10 | $21.28 | $17.39 | 23,174 |
| 2019-09-06 | $22.66 | $22.66 | $21.72 | $21.72 | $17.75 | 9,662 |
| 2019-09-05 | $22.22 | $22.70 | $22.05 | $22.69 | $18.55 | 4,317 |
| 2019-09-04 | $22.30 | $22.56 | $21.65 | $21.78 | $17.80 | 5,948 |
| 2019-09-03 | $22.75 | $22.75 | $22.12 | $22.24 | $18.18 | 6,096 |
| 2019-08-30 | $22.68 | $22.77 | $22.30 | $22.77 | $18.61 | 8,079 |
| 2019-08-29 | $21.75 | $22.63 | $21.17 | $22.47 | $18.37 | 14,820 |
| 2019-08-28 | $21.40 | $21.86 | $21.16 | $21.86 | $17.87 | 5,608 |
| 2019-08-27 | $21.11 | $21.48 | $20.92 | $21.45 | $17.53 | 10,672 |
| 2019-08-26 | $20.71 | $21.09 | $20.71 | $20.99 | $17.16 | 5,460 |
| 2019-08-23 | $21.53 | $21.53 | $20.30 | $20.60 | $16.84 | 8,195 |
| 2019-08-22 | $21.64 | $21.64 | $21.60 | $21.60 | $17.65 | 4,128 |
| 2019-08-21 | $21.99 | $22.20 | $21.61 | $21.86 | $17.87 | 6,960 |
| 2019-08-20 | $21.94 | $21.94 | $21.50 | $21.88 | $17.88 | 4,231 |
| 2019-08-19 | $22.19 | $22.29 | $21.46 | $21.96 | $17.95 | 9,555 |
| 2019-08-16 | $21.26 | $22.17 | $21.17 | $22.07 | $18.04 | 17,499 |
| 2019-08-15 | $21.00 | $21.35 | $21.00 | $21.14 | $17.28 | 5,430 |
| 2019-08-14 | $21.61 | $21.61 | $21.05 | $21.15 | $17.29 | 7,593 |
| 2019-08-13 | $21.83 | $22.23 | $21.30 | $21.93 | $17.92 | 39,281 |
| 2019-08-12 | $21.50 | $21.69 | $21.12 | $21.12 | $17.26 | 3,792 |
| 2019-08-09 | $21.89 | $21.97 | $21.50 | $21.51 | $17.58 | 6,912 |
| 2019-08-08 | $21.66 | $22.30 | $21.66 | $21.76 | $17.79 | 8,685 |
| 2019-08-07 | $21.65 | $21.76 | $21.31 | $21.50 | $17.57 | 9,920 |
| 2019-08-06 | $22.06 | $22.16 | $21.81 | $21.81 | $17.83 | 6,870 |
| 2019-08-05 | $22.55 | $22.55 | $21.85 | $21.85 | $17.86 | 12,063 |
| 2019-08-02 | $22.98 | $22.98 | $22.68 | $22.74 | $18.59 | 6,487 |
| 2019-08-01 | $24.05 | $24.10 | $23.15 | $23.18 | $18.95 | 20,383 |
| 2019-07-31 | $23.89 | $24.20 | $23.86 | $23.97 | $19.59 | 19,377 |
| 2019-07-30 | $23.72 | $24.05 | $23.72 | $23.85 | $19.49 | 10,663 |
| 2019-07-29 | $23.88 | $24.10 | $23.76 | $23.76 | $19.42 | 14,572 |
| 2019-07-26 | $23.70 | $24.19 | $23.70 | $23.85 | $19.49 | 20,086 |
| 2019-07-25 | $23.92 | $23.92 | $23.70 | $23.70 | $19.37 | 7,394 |
| 2019-07-24 | $23.82 | $24.15 | $23.82 | $23.92 | $19.55 | 7,620 |
| 2019-07-23 | $23.75 | $24.25 | $23.75 | $23.82 | $19.47 | 23,661 |
| 2019-07-22 | $23.90 | $23.96 | $23.35 | $23.96 | $19.58 | 10,946 |
| 2019-07-19 | $23.62 | $23.96 | $23.55 | $23.77 | $19.43 | 10,558 |
| 2019-07-18 | $23.95 | $23.95 | $23.64 | $23.81 | $19.46 | 16,110 |
| 2019-07-17 | $23.79 | $24.00 | $23.62 | $23.90 | $19.53 | 23,083 |
| 2019-07-16 | $23.37 | $23.88 | $23.14 | $23.81 | $19.46 | 12,620 |
| 2019-07-15 | $23.37 | $23.41 | $22.76 | $23.38 | $19.11 | 16,238 |
| 2019-07-12 | $23.58 | $23.79 | $23.36 | $23.54 | $19.24 | 22,591 |
| 2019-07-11 | $23.89 | $23.89 | $23.03 | $23.53 | $19.23 | 9,457 |
| 2019-07-10 | $23.79 | $23.96 | $23.00 | $23.87 | $19.38 | 8,585 |
| 2019-07-09 | $23.94 | $23.99 | $23.63 | $23.90 | $19.40 | 10,675 |
| 2019-07-08 | $23.46 | $24.13 | $23.01 | $23.95 | $19.44 | 30,261 |
| 2019-07-05 | $23.45 | $23.66 | $23.27 | $23.51 | $19.09 | 6,717 |
| 2019-07-03 | $23.48 | $23.48 | $23.25 | $23.37 | $18.97 | 6,024 |
| 2019-07-02 | $24.20 | $24.30 | $23.15 | $23.43 | $19.02 | 19,032 |
| 2019-07-01 | $24.10 | $24.18 | $23.81 | $24.09 | $19.56 | 19,268 |
| 2019-06-28 | $23.50 | $24.25 | $23.47 | $23.95 | $19.44 | 310,224 |
| 2019-06-27 | $23.48 | $23.50 | $23.08 | $23.49 | $19.07 | 32,067 |
| 2019-06-26 | $22.61 | $23.49 | $22.61 | $23.45 | $19.04 | 11,150 |
| 2019-06-25 | $22.86 | $23.48 | $22.80 | $23.37 | $18.97 | 14,892 |
| 2019-06-24 | $23.93 | $24.00 | $23.26 | $23.30 | $18.92 | 31,213 |
| 2019-06-21 | $23.55 | $24.13 | $23.03 | $24.13 | $19.59 | 62,924 |
| 2019-06-20 | $24.00 | $24.18 | $23.36 | $23.70 | $19.24 | 13,718 |
| 2019-06-19 | $24.25 | $24.40 | $23.75 | $24.05 | $19.52 | 45,137 |
| 2019-06-18 | $24.24 | $24.45 | $23.86 | $24.00 | $19.48 | 21,389 |
| 2019-06-17 | $23.76 | $24.35 | $23.48 | $24.16 | $19.61 | 37,232 |
| 2019-06-14 | $22.90 | $23.98 | $22.73 | $23.75 | $19.28 | 21,066 |
| 2019-06-13 | $23.00 | $23.45 | $22.48 | $23.10 | $18.75 | 47,072 |
| 2019-06-12 | $22.62 | $23.00 | $22.43 | $22.97 | $18.65 | 22,426 |
| 2019-06-11 | $22.25 | $22.75 | $22.12 | $22.74 | $18.46 | 24,400 |
| 2019-06-10 | $21.95 | $22.60 | $21.95 | $22.54 | $18.30 | 14,194 |
| 2019-06-07 | $21.50 | $22.24 | $21.50 | $21.88 | $17.76 | 12,547 |
| 2019-06-06 | $21.78 | $22.01 | $21.57 | $21.80 | $17.70 | 8,790 |
| 2019-06-05 | $21.59 | $21.87 | $21.50 | $21.55 | $17.50 | 24,610 |
| 2019-06-04 | $21.25 | $21.70 | $21.20 | $21.57 | $17.51 | 16,264 |
| 2019-06-03 | $20.27 | $21.20 | $20.20 | $21.19 | $17.20 | 22,688 |
| 2019-05-31 | $20.03 | $20.45 | $19.52 | $20.30 | $16.48 | 22,830 |
| 2019-05-30 | $20.55 | $21.12 | $20.13 | $20.28 | $16.46 | 15,539 |
| 2019-05-29 | $20.99 | $20.99 | $20.37 | $20.55 | $16.68 | 19,385 |
| 2019-05-28 | $21.22 | $21.25 | $20.72 | $21.16 | $17.18 | 16,344 |
| 2019-05-24 | $21.25 | $21.25 | $20.66 | $21.25 | $17.25 | 13,732 |
| 2019-05-23 | $20.80 | $21.27 | $20.50 | $21.25 | $17.25 | 31,500 |
| 2019-05-22 | $20.53 | $21.25 | $20.50 | $21.09 | $17.12 | 15,280 |
| 2019-05-21 | $21.37 | $21.51 | $21.20 | $21.25 | $17.25 | 6,334 |
| 2019-05-20 | $21.13 | $21.23 | $20.36 | $21.14 | $17.16 | 11,563 |
| 2019-05-17 | $21.10 | $21.65 | $20.78 | $21.14 | $17.16 | 8,673 |
| 2019-05-16 | $21.28 | $21.36 | $21.03 | $21.19 | $17.20 | 9,022 |
| 2019-05-15 | $21.00 | $21.95 | $20.70 | $21.30 | $17.29 | 19,873 |
| 2019-05-14 | $20.71 | $21.32 | $20.03 | $21.29 | $17.28 | 26,613 |
| 2019-05-13 | $21.86 | $21.86 | $20.20 | $20.49 | $16.63 | 42,508 |
| 2019-05-10 | $21.89 | $21.96 | $21.83 | $21.90 | $17.78 | 6,041 |
| 2019-05-09 | $21.69 | $22.28 | $21.69 | $21.92 | $17.80 | 5,500 |
| 2019-05-08 | $22.46 | $22.53 | $22.19 | $22.19 | $18.01 | 7,033 |
| 2019-05-07 | $22.54 | $22.59 | $21.85 | $22.26 | $18.07 | 8,900 |
| 2019-05-06 | $22.25 | $22.60 | $22.25 | $22.51 | $18.27 | 6,240 |
| 2019-05-03 | $22.52 | $22.92 | $22.49 | $22.56 | $18.32 | 28,696 |
| 2019-05-02 | $22.37 | $22.68 | $22.37 | $22.62 | $18.36 | 9,559 |
| 2019-05-01 | $22.56 | $22.88 | $22.36 | $22.51 | $18.27 | 6,968 |
| 2019-04-30 | $22.37 | $22.90 | $22.35 | $22.88 | $18.57 | 11,480 |
| 2019-04-29 | $22.07 | $22.98 | $22.04 | $22.90 | $18.59 | 27,846 |
| 2019-04-26 | $21.89 | $21.96 | $21.73 | $21.74 | $17.65 | 7,489 |
| 2019-04-25 | $21.67 | $21.94 | $21.67 | $21.82 | $17.71 | 19,385 |
| 2019-04-24 | $22.49 | $22.49 | $21.26 | $21.71 | $17.62 | 17,206 |
| 2019-04-23 | $22.74 | $22.75 | $22.11 | $22.50 | $18.27 | 14,660 |
| 2019-04-22 | $23.71 | $23.71 | $22.50 | $22.66 | $18.40 | 14,429 |
| 2019-04-18 | $23.71 | $24.01 | $23.04 | $23.53 | $19.10 | 22,081 |
| 2019-04-17 | $23.29 | $24.00 | $23.19 | $23.86 | $19.37 | 20,739 |
| 2019-04-16 | $21.80 | $23.39 | $21.80 | $23.01 | $18.68 | 32,253 |
| 2019-04-15 | $22.00 | $22.39 | $21.99 | $22.12 | $17.96 | 13,807 |
| 2019-04-12 | $21.91 | $22.00 | $21.84 | $21.86 | $17.75 | 3,339 |
| 2019-04-11 | $22.00 | $22.00 | $21.45 | $21.78 | $17.68 | 7,558 |
| 2019-04-10 | $21.30 | $21.94 | $21.30 | $21.94 | $17.81 | 6,910 |
| 2019-04-09 | $21.50 | $21.73 | $21.46 | $21.46 | $17.31 | 16,740 |
| 2019-04-08 | $21.50 | $21.75 | $21.25 | $21.56 | $17.39 | 14,757 |
| 2019-04-05 | $21.26 | $21.60 | $21.26 | $21.60 | $17.42 | 2,636 |
| 2019-04-04 | $21.49 | $21.74 | $21.35 | $21.35 | $17.22 | 1,917 |
| 2019-04-03 | $21.70 | $21.79 | $21.51 | $21.67 | $17.48 | 8,987 |
| 2019-04-02 | $21.21 | $21.54 | $21.09 | $21.39 | $17.26 | 8,918 |
| 2019-04-01 | $21.05 | $21.62 | $20.94 | $21.18 | $17.09 | 25,353 |
| 2019-03-29 | $20.31 | $20.94 | $20.11 | $20.89 | $16.85 | 51,621 |
| 2019-03-28 | $19.83 | $20.46 | $19.83 | $20.35 | $16.42 | 10,939 |
| 2019-03-27 | $19.90 | $20.47 | $19.80 | $20.00 | $16.13 | 13,624 |
| 2019-03-26 | $20.15 | $20.25 | $19.84 | $19.89 | $16.05 | 32,412 |
| 2019-03-25 | $19.92 | $20.16 | $19.66 | $20.16 | $16.26 | 35,180 |
| 2019-03-22 | $20.29 | $20.55 | $19.63 | $19.75 | $15.93 | 47,294 |
| 2019-03-21 | $21.25 | $21.59 | $20.15 | $20.26 | $16.34 | 29,411 |
| 2019-03-20 | $21.49 | $21.49 | $21.07 | $21.22 | $17.12 | 3,326 |
| 2019-03-19 | $21.51 | $21.73 | $21.28 | $21.28 | $17.17 | 4,417 |
| 2019-03-18 | $21.16 | $21.62 | $20.21 | $21.58 | $17.41 | 5,602 |
| 2019-03-15 | $21.11 | $21.41 | $21.10 | $21.28 | $17.17 | 31,102 |
| 2019-03-14 | $21.20 | $21.28 | $21.08 | $21.11 | $17.03 | 28,584 |
| 2019-03-13 | $21.27 | $21.38 | $21.01 | $21.07 | $17.00 | 12,889 |
| 2019-03-12 | $21.39 | $21.58 | $21.07 | $21.41 | $17.27 | 8,222 |
| 2019-03-11 | $21.05 | $21.99 | $21.00 | $21.17 | $17.08 | 18,260 |
| 2019-03-08 | $21.14 | $21.45 | $21.01 | $21.01 | $16.95 | 10,194 |
| 2019-03-07 | $21.41 | $21.95 | $21.21 | $21.21 | $17.11 | 8,818 |
| 2019-03-06 | $21.52 | $22.13 | $21.21 | $21.21 | $17.11 | 18,315 |
| 2019-03-05 | $21.71 | $21.75 | $21.51 | $21.64 | $17.46 | 4,374 |
| 2019-03-04 | $22.12 | $22.12 | $21.73 | $21.77 | $17.56 | 4,082 |
| 2019-03-01 | $22.33 | $22.50 | $22.01 | $22.17 | $17.88 | 6,166 |
| 2019-02-28 | $22.79 | $22.80 | $22.19 | $22.19 | $17.90 | 11,563 |
| 2019-02-27 | $22.88 | $22.88 | $22.83 | $22.83 | $18.42 | 1,177 |
| 2019-02-26 | $22.22 | $22.54 | $21.75 | $22.26 | $17.96 | 23,701 |
| 2019-02-25 | $22.98 | $23.75 | $22.16 | $22.19 | $17.90 | 51,562 |
| 2019-02-22 | $22.19 | $23.00 | $22.00 | $22.99 | $18.55 | 39,899 |
| 2019-02-21 | $21.74 | $22.03 | $21.74 | $21.96 | $17.71 | 30,024 |
| 2019-02-20 | $21.51 | $21.80 | $21.51 | $21.70 | $17.51 | 15,298 |
| 2019-02-19 | $20.92 | $21.74 | $20.92 | $21.74 | $17.54 | 15,743 |
| 2019-02-15 | $21.11 | $21.38 | $20.85 | $20.86 | $16.83 | 21,836 |
| 2019-02-14 | $20.90 | $21.30 | $20.90 | $21.07 | $17.00 | 4,406 |
| 2019-02-13 | $20.90 | $21.00 | $20.54 | $21.00 | $16.94 | 4,833 |
| 2019-02-12 | $20.84 | $21.09 | $20.27 | $20.96 | $16.91 | 22,192 |
| 2019-02-11 | $20.51 | $20.95 | $20.27 | $20.43 | $16.48 | 16,985 |
| 2019-02-08 | $20.51 | $20.71 | $20.35 | $20.35 | $16.42 | 10,674 |
| 2019-02-07 | $20.30 | $20.56 | $20.12 | $20.44 | $16.49 | 28,432 |
| 2019-02-06 | $19.94 | $20.40 | $19.94 | $20.16 | $16.26 | 9,790 |
| 2019-02-05 | $20.00 | $20.38 | $19.72 | $19.94 | $16.09 | 16,593 |
| 2019-02-04 | $19.40 | $20.40 | $19.34 | $20.00 | $16.13 | 21,106 |
| 2019-02-01 | $19.79 | $19.79 | $19.18 | $19.45 | $15.69 | 9,334 |
| 2019-01-31 | $19.42 | $20.23 | $19.36 | $19.62 | $15.83 | 21,069 |
| 2019-01-30 | $19.64 | $19.83 | $19.35 | $19.50 | $15.73 | 15,804 |
| 2019-01-29 | $19.81 | $19.81 | $19.35 | $19.41 | $15.66 | 9,527 |
| 2019-01-28 | $19.50 | $19.78 | $19.25 | $19.25 | $15.53 | 27,344 |
| 2019-01-25 | $19.40 | $20.99 | $19.10 | $19.47 | $15.71 | 32,047 |
| 2019-01-24 | $18.84 | $18.85 | $18.30 | $18.38 | $14.83 | 4,165 |
| 2019-01-23 | $18.14 | $18.90 | $18.03 | $18.90 | $15.25 | 11,904 |
| 2019-01-22 | $18.75 | $18.75 | $18.16 | $18.16 | $14.65 | 13,911 |
| 2019-01-18 | $18.58 | $19.10 | $18.58 | $18.91 | $15.25 | 6,384 |
| 2019-01-17 | $18.90 | $18.97 | $18.27 | $18.64 | $15.04 | 7,362 |
| 2019-01-16 | $18.35 | $18.90 | $18.35 | $18.81 | $15.17 | 6,968 |
| 2019-01-15 | $18.35 | $18.61 | $18.34 | $18.34 | $14.79 | 2,294 |
| 2019-01-14 | $18.30 | $18.40 | $18.30 | $18.35 | $14.80 | 4,605 |
| 2019-01-11 | $18.64 | $18.64 | $17.81 | $18.17 | $14.66 | 6,457 |
| 2019-01-10 | $18.98 | $19.28 | $18.57 | $18.57 | $14.98 | 3,010 |
| 2019-01-09 | $19.69 | $19.80 | $18.90 | $19.32 | $15.47 | 7,377 |
| 2019-01-08 | $19.56 | $19.85 | $19.48 | $19.68 | $15.76 | 5,192 |
| 2019-01-07 | $19.48 | $19.59 | $19.40 | $19.55 | $15.65 | 9,931 |
| 2019-01-04 | $19.28 | $19.67 | $19.28 | $19.47 | $15.59 | 6,991 |
| 2019-01-03 | $19.27 | $19.51 | $19.00 | $19.10 | $15.29 | 10,045 |
| 2019-01-02 | $18.80 | $19.30 | $18.75 | $19.30 | $15.45 | 8,188 |
| 2018-12-31 | $18.96 | $19.59 | $18.52 | $18.72 | $14.98 | 19,646 |
| 2018-12-28 | $17.19 | $19.14 | $17.00 | $18.96 | $15.18 | 89,567 |
| 2018-12-27 | $16.96 | $17.38 | $16.96 | $16.98 | $13.60 | 51,313 |
| 2018-12-26 | $17.08 | $17.10 | $16.89 | $16.98 | $13.60 | 26,776 |
| 2018-12-24 | $16.86 | $17.26 | $16.86 | $16.90 | $13.53 | 5,717 |
| 2018-12-21 | $17.00 | $17.25 | $16.85 | $16.86 | $13.50 | 49,845 |
| 2018-12-20 | $17.32 | $17.64 | $17.12 | $17.25 | $13.81 | 15,426 |
| 2018-12-19 | $17.75 | $17.75 | $16.89 | $17.33 | $13.88 | 9,769 |
| 2018-12-18 | $17.77 | $17.81 | $17.59 | $17.59 | $14.08 | 9,296 |
| 2018-12-17 | $17.80 | $18.01 | $17.44 | $17.62 | $14.11 | 8,083 |
| 2018-12-14 | $17.96 | $18.12 | $17.66 | $17.77 | $14.23 | 17,848 |
| 2018-12-13 | $18.00 | $18.00 | $17.61 | $17.88 | $14.32 | 11,578 |
| 2018-12-12 | $17.51 | $17.89 | $17.51 | $17.83 | $14.28 | 24,191 |
| 2018-12-11 | $16.85 | $17.61 | $16.85 | $17.32 | $13.87 | 17,831 |
| 2018-12-10 | $18.20 | $18.24 | $16.71 | $16.79 | $13.44 | 110,690 |
| 2018-12-07 | $18.29 | $18.45 | $18.00 | $18.38 | $14.72 | 25,054 |
| 2018-12-06 | $18.20 | $18.56 | $17.97 | $18.46 | $14.78 | 11,055 |
| 2018-12-04 | $18.51 | $18.92 | $18.20 | $18.29 | $14.64 | 12,194 |
| 2018-12-03 | $19.05 | $19.10 | $18.42 | $18.49 | $14.80 | 11,644 |
| 2018-11-30 | $19.00 | $19.25 | $18.88 | $18.99 | $15.20 | 23,697 |
| 2018-11-29 | $18.98 | $19.23 | $18.98 | $19.09 | $15.28 | 7,031 |
| 2018-11-28 | $19.18 | $19.39 | $19.05 | $19.09 | $15.28 | 81,921 |
| 2018-11-27 | $19.40 | $19.40 | $19.07 | $19.20 | $15.37 | 5,819 |
| 2018-11-26 | $19.16 | $19.47 | $19.00 | $19.17 | $15.35 | 8,958 |
| 2018-11-23 | $19.28 | $19.42 | $19.00 | $19.22 | $15.39 | 17,238 |
| 2018-11-21 | $19.57 | $19.57 | $19.25 | $19.30 | $15.45 | 53,095 |
| 2018-11-20 | $19.50 | $19.59 | $19.33 | $19.41 | $15.54 | 3,449 |
| 2018-11-19 | $19.70 | $19.74 | $19.50 | $19.50 | $15.61 | 6,689 |
| 2018-11-16 | $19.73 | $19.88 | $19.61 | $19.62 | $15.71 | 6,015 |
| 2018-11-15 | $19.79 | $19.82 | $19.70 | $19.75 | $15.81 | 15,277 |
| 2018-11-14 | $19.89 | $20.00 | $19.75 | $19.80 | $15.85 | 8,134 |
| 2018-11-13 | $19.96 | $20.00 | $19.82 | $19.90 | $15.93 | 10,392 |
| 2018-11-12 | $19.85 | $20.00 | $19.80 | $19.80 | $15.85 | 5,813 |
| 2018-11-09 | $19.95 | $20.10 | $19.74 | $19.74 | $15.80 | 14,620 |
| 2018-11-08 | $19.68 | $19.94 | $19.60 | $19.94 | $15.97 | 42,697 |
| 2018-11-07 | $19.70 | $20.22 | $19.68 | $19.75 | $15.81 | 7,447 |
| 2018-11-06 | $19.62 | $20.13 | $19.60 | $19.71 | $15.78 | 3,458 |
| 2018-11-05 | $20.08 | $20.08 | $19.60 | $19.60 | $15.69 | 4,427 |
| 2018-11-02 | $19.94 | $20.38 | $19.69 | $19.85 | $15.89 | 8,853 |
| 2018-11-01 | $19.65 | $19.87 | $19.45 | $19.84 | $15.88 | 6,917 |
| 2018-10-31 | $20.00 | $20.00 | $19.15 | $19.74 | $15.80 | 17,508 |
| 2018-10-30 | $20.35 | $20.50 | $19.63 | $19.77 | $15.83 | 20,463 |
| 2018-10-29 | $20.59 | $21.57 | $20.36 | $20.47 | $16.39 | 18,088 |
| 2018-10-26 | $20.56 | $20.56 | $20.26 | $20.43 | $16.36 | 9,428 |
| 2018-10-25 | $19.46 | $20.90 | $19.46 | $20.49 | $16.41 | 50,777 |
| 2018-10-24 | $19.61 | $19.64 | $19.20 | $19.20 | $15.37 | 9,336 |
| 2018-10-23 | $19.54 | $19.76 | $19.34 | $19.47 | $15.59 | 10,925 |
| 2018-10-22 | $19.29 | $19.81 | $19.29 | $19.71 | $15.78 | 17,139 |
| 2018-10-19 | $19.29 | $19.46 | $19.27 | $19.46 | $15.58 | 17,391 |
| 2018-10-18 | $19.54 | $19.86 | $19.32 | $19.46 | $15.58 | 20,827 |
| 2018-10-17 | $20.66 | $20.66 | $19.22 | $19.86 | $15.90 | 29,305 |
| 2018-10-16 | $21.80 | $21.87 | $20.65 | $20.68 | $16.56 | 11,971 |
| 2018-10-15 | $21.60 | $21.79 | $21.60 | $21.65 | $17.33 | 3,567 |
| 2018-10-12 | $22.00 | $22.19 | $21.38 | $21.54 | $17.25 | 13,440 |
| 2018-10-11 | $21.70 | $22.34 | $21.70 | $21.92 | $17.55 | 9,178 |
| 2018-10-10 | $22.65 | $22.65 | $21.91 | $21.91 | $17.43 | 9,248 |
| 2018-10-09 | $22.25 | $22.64 | $21.78 | $22.18 | $17.65 | 12,730 |
| 2018-10-08 | $22.10 | $22.54 | $21.98 | $22.12 | $17.60 | 6,124 |
| 2018-10-05 | $22.46 | $22.57 | $21.95 | $21.97 | $17.48 | 5,891 |
| 2018-10-04 | $22.21 | $22.47 | $22.21 | $22.37 | $17.80 | 6,482 |
| 2018-10-03 | $22.53 | $22.53 | $22.01 | $22.36 | $17.79 | 9,306 |
| 2018-10-02 | $22.27 | $22.55 | $21.85 | $21.96 | $17.47 | 19,783 |
| 2018-10-01 | $22.30 | $22.58 | $22.10 | $22.23 | $17.69 | 7,412 |
| 2018-09-28 | $22.80 | $22.85 | $22.30 | $22.45 | $17.86 | 7,588 |
| 2018-09-27 | $22.55 | $22.65 | $22.50 | $22.60 | $17.98 | 6,396 |
| 2018-09-26 | $22.60 | $22.70 | $22.50 | $22.55 | $17.94 | 8,870 |
| 2018-09-25 | $22.55 | $22.75 | $22.20 | $22.45 | $17.86 | 14,635 |
| 2018-09-24 | $23.15 | $23.15 | $22.30 | $22.40 | $17.82 | 24,730 |
| 2018-09-21 | $23.00 | $23.15 | $23.00 | $23.00 | $18.30 | 23,893 |
| 2018-09-20 | $23.20 | $23.25 | $23.05 | $23.05 | $18.34 | 19,321 |
| 2018-09-19 | $23.05 | $23.25 | $23.05 | $23.05 | $18.34 | 20,763 |
| 2018-09-18 | $23.10 | $23.20 | $22.75 | $23.05 | $18.34 | 10,905 |
| 2018-09-17 | $23.10 | $23.45 | $22.90 | $23.00 | $18.30 | 11,936 |
| 2018-09-14 | $23.10 | $23.25 | $23.10 | $23.10 | $18.38 | 12,744 |
| 2018-09-13 | $23.25 | $23.30 | $23.00 | $23.10 | $18.38 | 7,396 |
| 2018-09-12 | $23.25 | $23.25 | $23.00 | $23.10 | $18.38 | 8,753 |
| 2018-09-11 | $23.08 | $23.25 | $23.08 | $23.25 | $18.50 | 18,557 |
| 2018-09-10 | $23.15 | $23.25 | $23.00 | $23.15 | $18.42 | 17,026 |
| 2018-09-07 | $23.25 | $23.25 | $22.65 | $22.90 | $18.22 | 10,144 |
| 2018-09-06 | $23.12 | $23.25 | $22.85 | $22.95 | $18.26 | 11,532 |
| 2018-09-05 | $23.25 | $23.30 | $23.05 | $23.15 | $18.42 | 18,793 |
| 2018-09-04 | $23.10 | $23.25 | $23.00 | $23.20 | $18.46 | 8,450 |
| 2018-08-31 | $23.25 | $23.25 | $23.00 | $23.05 | $18.34 | 58,102 |
| 2018-08-30 | $23.25 | $23.40 | $23.00 | $23.25 | $18.50 | 24,007 |
| 2018-08-29 | $23.28 | $23.28 | $23.18 | $23.25 | $18.50 | 31,430 |
| 2018-08-28 | $23.30 | $23.35 | $23.20 | $23.20 | $18.46 | 21,524 |
| 2018-08-27 | $23.45 | $24.00 | $23.15 | $23.25 | $18.50 | 37,430 |
| 2018-08-24 | $22.75 | $23.25 | $22.70 | $23.00 | $18.30 | 12,623 |
| 2018-08-23 | $22.50 | $22.90 | $22.40 | $22.90 | $18.22 | 10,934 |
| 2018-08-22 | $22.20 | $22.35 | $21.80 | $22.30 | $17.74 | 15,978 |
| 2018-08-21 | $22.10 | $22.40 | $22.10 | $22.15 | $17.62 | 27,443 |
| 2018-08-20 | $22.40 | $22.62 | $22.10 | $22.20 | $17.66 | 15,683 |
| 2018-08-17 | $22.45 | $22.66 | $22.28 | $22.40 | $17.82 | 28,450 |
| 2018-08-16 | $22.75 | $23.15 | $22.55 | $22.60 | $17.98 | 15,529 |
| 2018-08-15 | $21.65 | $23.05 | $21.65 | $22.70 | $18.06 | 11,559 |
| 2018-08-14 | $23.10 | $23.55 | $23.10 | $23.25 | $18.50 | 28,383 |
| 2018-08-13 | $23.25 | $23.75 | $23.25 | $23.50 | $18.70 | 13,053 |
| 2018-08-10 | $23.50 | $24.00 | $23.50 | $23.70 | $18.86 | 6,827 |
| 2018-08-09 | $23.50 | $23.65 | $23.45 | $23.60 | $18.78 | 19,280 |
| 2018-08-08 | $23.45 | $23.50 | $23.35 | $23.50 | $18.70 | 9,040 |
| 2018-08-07 | $23.35 | $23.50 | $22.70 | $23.30 | $18.54 | 12,674 |
| 2018-08-06 | $23.65 | $23.65 | $23.40 | $23.45 | $18.66 | 13,801 |
| 2018-08-03 | $23.50 | $23.90 | $23.15 | $23.45 | $18.66 | 11,936 |
| 2018-08-02 | $23.50 | $23.90 | $23.30 | $23.50 | $18.70 | 71,089 |
| 2018-08-01 | $23.60 | $24.18 | $23.45 | $23.50 | $18.70 | 41,783 |
| 2018-07-31 | $23.50 | $23.85 | $23.50 | $23.60 | $18.78 | 41,792 |
| 2018-07-30 | $23.70 | $24.30 | $23.40 | $23.50 | $18.70 | 28,282 |
| 2018-07-27 | $24.35 | $24.35 | $23.65 | $23.70 | $18.86 | 14,239 |
| 2018-07-26 | $23.85 | $24.20 | $23.80 | $24.20 | $19.25 | 13,750 |
| 2018-07-25 | $23.90 | $24.00 | $23.75 | $23.90 | $19.01 | 3,522 |
| 2018-07-24 | $23.60 | $23.90 | $23.60 | $23.85 | $18.97 | 13,655 |
| 2018-07-23 | $23.70 | $23.85 | $23.30 | $23.60 | $18.78 | 8,055 |
| 2018-07-20 | $24.00 | $24.20 | $23.70 | $23.75 | $18.89 | 49,685 |
| 2018-07-19 | $23.05 | $23.90 | $23.05 | $23.80 | $18.93 | 16,786 |
| 2018-07-18 | $23.55 | $23.55 | $23.00 | $23.30 | $18.54 | 10,078 |
| 2018-07-17 | $23.37 | $23.75 | $23.20 | $23.40 | $18.62 | 9,999 |
| 2018-07-16 | $23.50 | $23.63 | $23.40 | $23.50 | $18.70 | 7,887 |
| 2018-07-13 | $23.40 | $23.55 | $23.35 | $23.35 | $18.58 | 11,584 |
| 2018-07-12 | $23.90 | $23.90 | $23.15 | $23.55 | $18.74 | 6,751 |
| 2018-07-11 | $23.25 | $24.30 | $23.25 | $23.85 | $18.86 | 29,936 |
| 2018-07-10 | $24.15 | $24.30 | $23.75 | $23.90 | $18.90 | 11,105 |
| 2018-07-09 | $23.75 | $24.20 | $23.75 | $24.15 | $19.10 | 17,120 |
| 2018-07-06 | $23.95 | $23.95 | $23.60 | $23.70 | $18.74 | 8,433 |
| 2018-07-05 | $23.95 | $23.95 | $23.80 | $23.90 | $18.90 | 10,102 |
| 2018-07-03 | $23.85 | $24.15 | $23.65 | $23.90 | $18.90 | 3,657 |
| 2018-07-02 | $23.60 | $23.85 | $23.45 | $23.80 | $18.82 | 17,925 |
| 2018-06-29 | $23.72 | $23.80 | $23.65 | $23.65 | $18.70 | 16,540 |
| 2018-06-28 | $23.40 | $23.90 | $22.90 | $23.65 | $18.70 | 17,713 |
| 2018-06-27 | $24.15 | $24.50 | $23.35 | $23.40 | $18.51 | 22,827 |
| 2018-06-26 | $24.30 | $24.30 | $23.78 | $24.10 | $19.06 | 10,099 |
| 2018-06-25 | $24.10 | $24.50 | $24.05 | $24.05 | $19.02 | 10,220 |
| 2018-06-22 | $24.15 | $24.60 | $24.10 | $24.30 | $19.22 | 90,302 |
| 2018-06-21 | $23.80 | $24.80 | $23.65 | $24.35 | $19.26 | 29,344 |
| 2018-06-20 | $23.55 | $23.90 | $23.48 | $23.85 | $18.86 | 17,108 |
| 2018-06-19 | $23.10 | $23.65 | $23.10 | $23.50 | $18.59 | 27,188 |
| 2018-06-18 | $23.05 | $23.85 | $23.05 | $23.20 | $18.35 | 39,358 |
| 2018-06-15 | $22.55 | $23.50 | $22.22 | $23.20 | $18.35 | 103,699 |
| 2018-06-14 | $23.00 | $23.00 | $22.45 | $22.60 | $17.87 | 34,577 |
| 2018-06-13 | $22.08 | $23.00 | $22.08 | $22.95 | $18.15 | 20,251 |
| 2018-06-12 | $22.40 | $22.50 | $22.00 | $22.50 | $17.79 | 24,685 |
| 2018-06-11 | $22.00 | $22.70 | $21.80 | $22.40 | $17.72 | 23,632 |
| 2018-06-08 | $22.35 | $22.65 | $22.00 | $22.10 | $17.48 | 17,382 |
| 2018-06-07 | $22.65 | $22.85 | $22.05 | $22.40 | $17.72 | 10,731 |
| 2018-06-06 | $22.05 | $22.75 | $22.05 | $22.65 | $17.91 | 21,651 |
| 2018-06-05 | $22.20 | $22.25 | $21.80 | $22.20 | $17.56 | 9,841 |
| 2018-06-04 | $22.35 | $22.46 | $22.10 | $22.15 | $17.52 | 27,100 |
| 2018-06-01 | $22.10 | $22.35 | $22.10 | $22.35 | $17.68 | 9,183 |
| 2018-05-31 | $22.30 | $22.35 | $21.65 | $21.95 | $17.36 | 21,155 |
| 2018-05-30 | $22.30 | $22.45 | $22.10 | $22.25 | $17.60 | 14,835 |
| 2018-05-29 | $22.15 | $22.30 | $21.95 | $22.20 | $17.56 | 10,538 |
| 2018-05-25 | $22.00 | $22.20 | $22.00 | $22.15 | $17.52 | 10,690 |
| 2018-05-24 | $21.65 | $22.25 | $21.33 | $21.95 | $17.36 | 16,217 |
| 2018-05-23 | $21.25 | $21.90 | $21.25 | $21.60 | $17.08 | 217,872 |
| 2018-05-22 | $20.95 | $21.25 | $20.95 | $21.15 | $16.73 | 16,726 |
| 2018-05-21 | $20.45 | $20.90 | $20.40 | $20.90 | $16.53 | 333,560 |
| 2018-05-18 | $20.50 | $20.65 | $20.40 | $20.45 | $16.17 | 22,073 |
| 2018-05-17 | $20.35 | $20.60 | $20.35 | $20.40 | $16.13 | 22,214 |
| 2018-05-16 | $20.50 | $20.70 | $20.10 | $20.30 | $16.05 | 136,408 |
| 2018-05-15 | $20.45 | $20.68 | $20.45 | $20.50 | $16.21 | 11,646 |
| 2018-05-14 | $20.60 | $20.75 | $20.25 | $20.45 | $16.17 | 12,410 |
| 2018-05-11 | $20.65 | $20.75 | $20.35 | $20.60 | $16.29 | 26,873 |
| 2018-05-10 | $20.70 | $20.87 | $20.60 | $20.65 | $16.33 | 189,260 |
| 2018-05-09 | $20.75 | $20.98 | $20.60 | $20.75 | $16.41 | 39,724 |
| 2018-05-08 | $20.75 | $20.90 | $20.65 | $20.75 | $16.41 | 12,048 |
| 2018-05-07 | $20.60 | $20.90 | $20.55 | $20.65 | $16.33 | 9,728 |
| 2018-05-04 | $20.70 | $21.00 | $20.48 | $20.55 | $16.25 | 19,242 |
| 2018-05-03 | $20.95 | $20.95 | $20.25 | $20.70 | $16.37 | 35,924 |
| 2018-05-02 | $23.10 | $23.10 | $22.50 | $22.90 | $16.46 | 87,255 |
| 2018-05-01 | $23.25 | $23.40 | $23.20 | $23.25 | $16.72 | 9,972 |
| 2018-04-30 | $24.00 | $24.00 | $23.30 | $23.45 | $16.86 | 23,303 |
| 2018-04-27 | $23.70 | $24.02 | $23.45 | $23.70 | $17.04 | 13,399 |
| 2018-04-26 | $23.85 | $23.90 | $23.65 | $23.65 | $17.00 | 22,308 |
| 2018-04-25 | $23.45 | $24.55 | $23.30 | $23.90 | $17.18 | 24,981 |
| 2018-04-24 | $23.25 | $23.60 | $23.10 | $23.50 | $16.90 | 24,940 |
| 2018-04-23 | $23.10 | $23.75 | $22.95 | $23.20 | $16.68 | 24,181 |
| 2018-04-20 | $23.55 | $24.45 | $23.03 | $23.15 | $16.64 | 44,559 |
| 2018-04-19 | $23.65 | $23.85 | $23.30 | $23.70 | $17.04 | 28,863 |
| 2018-04-18 | $22.45 | $24.00 | $22.24 | $23.15 | $16.64 | 16,690 |
| 2018-04-17 | $21.13 | $22.50 | $21.00 | $22.45 | $16.14 | 29,953 |
| 2018-04-16 | $21.00 | $21.20 | $20.90 | $21.05 | $15.13 | 15,347 |
| 2018-04-13 | $20.80 | $20.95 | $20.75 | $20.80 | $14.95 | 7,328 |
| 2018-04-12 | $20.80 | $20.90 | $20.65 | $20.65 | $14.85 | 10,468 |
| 2018-04-11 | $20.95 | $20.95 | $20.70 | $20.80 | $14.87 | 9,896 |
| 2018-04-10 | $20.70 | $20.85 | $20.65 | $20.70 | $14.80 | 16,759 |
| 2018-04-09 | $20.95 | $20.95 | $20.70 | $20.70 | $14.80 | 7,886 |
| 2018-04-06 | $20.85 | $21.05 | $20.70 | $20.80 | $14.87 | 17,946 |
| 2018-04-05 | $20.80 | $20.90 | $20.70 | $20.80 | $14.87 | 33,902 |
| 2018-04-04 | $20.95 | $21.14 | $20.65 | $20.80 | $14.87 | 32,511 |
| 2018-04-03 | $20.85 | $21.00 | $20.65 | $20.90 | $14.94 | 33,494 |
| 2018-04-02 | $20.80 | $21.00 | $20.50 | $20.70 | $14.80 | 13,763 |
| 2018-03-29 | $20.45 | $20.80 | $20.45 | $20.80 | $14.87 | 21,339 |
| 2018-03-28 | $20.30 | $20.75 | $20.23 | $20.55 | $14.69 | 13,694 |
| 2018-03-27 | $20.70 | $20.83 | $20.20 | $20.35 | $14.55 | 9,767 |
| 2018-03-26 | $20.75 | $20.95 | $20.20 | $20.90 | $14.94 | 20,104 |
| 2018-03-23 | $20.00 | $20.75 | $19.85 | $20.45 | $14.62 | 44,893 |
| 2018-03-22 | $20.50 | $20.50 | $20.00 | $20.15 | $14.40 | 18,274 |
| 2018-03-21 | $20.77 | $20.88 | $20.52 | $20.55 | $14.69 | 33,423 |
| 2018-03-20 | $20.85 | $20.90 | $20.75 | $20.80 | $14.87 | 12,389 |
| 2018-03-19 | $21.50 | $21.50 | $20.75 | $20.85 | $14.90 | 32,411 |
| 2018-03-16 | $20.60 | $21.65 | $20.60 | $21.65 | $15.48 | 68,605 |
| 2018-03-15 | $20.70 | $20.85 | $20.47 | $20.70 | $14.80 | 7,904 |
| 2018-03-14 | $20.35 | $20.90 | $20.35 | $20.65 | $14.76 | 12,424 |
| 2018-03-13 | $20.75 | $21.00 | $20.10 | $20.70 | $14.80 | 10,474 |
| 2018-03-12 | $20.24 | $20.85 | $20.24 | $20.85 | $14.90 | 17,355 |
| 2018-03-09 | $20.80 | $21.03 | $20.80 | $20.95 | $14.98 | 34,903 |
| 2018-03-08 | $20.60 | $20.80 | $20.45 | $20.70 | $14.80 | 9,840 |
| 2018-03-07 | $20.92 | $21.00 | $20.70 | $20.85 | $14.90 | 8,633 |
| 2018-03-06 | $20.90 | $21.00 | $20.85 | $20.85 | $14.90 | 8,111 |
| 2018-03-05 | $21.10 | $21.10 | $20.95 | $21.03 | $15.03 | 13,187 |
| 2018-03-02 | $20.65 | $21.01 | $20.55 | $20.65 | $14.76 | 3,592 |
| 2018-03-01 | $20.70 | $20.95 | $20.35 | $20.60 | $14.73 | 10,163 |
| 2018-02-28 | $20.90 | $21.00 | $20.61 | $20.75 | $14.83 | 10,392 |
| 2018-02-27 | $21.20 | $21.30 | $20.90 | $21.00 | $15.01 | 7,459 |
| 2018-02-26 | $20.80 | $21.00 | $20.60 | $21.00 | $15.01 | 28,650 |
| 2018-02-23 | $20.60 | $21.25 | $20.60 | $21.05 | $15.05 | 7,516 |
| 2018-02-22 | $20.95 | $21.04 | $20.90 | $20.90 | $14.94 | 4,123 |
| 2018-02-21 | $21.25 | $21.25 | $20.60 | $21.05 | $15.05 | 5,308 |
| 2018-02-20 | $20.65 | $20.75 | $20.50 | $20.50 | $14.65 | 6,864 |
| 2018-02-16 | $20.90 | $21.18 | $20.85 | $20.95 | $14.98 | 24,998 |
| 2018-02-15 | $20.75 | $21.05 | $20.75 | $21.05 | $15.05 | 11,525 |
| 2018-02-14 | $20.35 | $20.90 | $20.35 | $20.50 | $14.65 | 6,690 |
| 2018-02-13 | $20.10 | $20.70 | $20.10 | $20.50 | $14.65 | 6,765 |
| 2018-02-12 | $20.20 | $20.50 | $19.98 | $20.15 | $14.40 | 33,051 |
| 2018-02-09 | $19.60 | $20.35 | $19.60 | $20.35 | $14.55 | 35,034 |
| 2018-02-08 | $19.85 | $20.00 | $19.35 | $19.50 | $13.94 | 19,396 |
| 2018-02-07 | $19.15 | $19.95 | $19.13 | $19.68 | $14.07 | 34,520 |
| 2018-02-06 | $19.25 | $19.80 | $19.25 | $19.35 | $13.83 | 14,239 |
| 2018-02-05 | $19.40 | $19.55 | $19.25 | $19.35 | $13.83 | 20,359 |
| 2018-02-02 | $19.85 | $20.00 | $19.30 | $19.65 | $14.05 | 15,600 |
| 2018-02-01 | $20.25 | $20.90 | $20.20 | $20.40 | $14.58 | 4,043 |
| 2018-01-31 | $20.45 | $20.45 | $20.15 | $20.15 | $14.40 | 4,847 |
| 2018-01-30 | $19.90 | $20.21 | $19.40 | $20.20 | $14.44 | 5,307 |
| 2018-01-29 | $20.15 | $21.09 | $19.90 | $19.90 | $14.22 | 6,974 |
| 2018-01-26 | $20.85 | $20.85 | $20.10 | $20.40 | $14.58 | 5,557 |
| 2018-01-25 | $21.10 | $21.15 | $20.45 | $20.75 | $14.83 | 7,914 |
| 2018-01-24 | $21.00 | $21.40 | $20.66 | $21.15 | $15.12 | 7,682 |
| 2018-01-23 | $19.80 | $21.20 | $19.80 | $20.70 | $14.80 | 2,462 |
| 2018-01-22 | $21.30 | $21.30 | $20.84 | $21.30 | $15.23 | 3,501 |
| 2018-01-19 | $21.20 | $21.30 | $21.10 | $21.20 | $15.15 | 5,543 |
| 2018-01-18 | $20.60 | $21.50 | $20.60 | $21.05 | $15.05 | 4,983 |
| 2018-01-17 | $20.65 | $21.20 | $20.50 | $21.20 | $15.15 | 126,344 |
| 2018-01-16 | $21.00 | $21.20 | $20.45 | $20.50 | $14.65 | 84,859 |
| 2018-01-12 | $20.65 | $20.90 | $20.65 | $20.85 | $14.90 | 12,470 |
| 2018-01-11 | $20.70 | $20.90 | $20.40 | $20.55 | $14.69 | 33,095 |
| 2018-01-10 | $20.50 | $20.85 | $20.50 | $20.70 | $14.71 | 11,030 |
| 2018-01-09 | $20.70 | $20.90 | $20.30 | $20.90 | $14.85 | 5,757 |
| 2018-01-08 | $20.45 | $20.80 | $20.45 | $20.75 | $14.75 | 7,678 |
| 2018-01-05 | $20.91 | $20.91 | $20.35 | $20.55 | $14.60 | 4,106 |
| 2018-01-04 | $20.89 | $21.20 | $20.30 | $21.20 | $15.07 | 16,218 |
| 2018-01-03 | $20.50 | $20.90 | $20.45 | $20.50 | $14.57 | 20,070 |
| 2018-01-02 | $20.80 | $20.93 | $20.40 | $20.55 | $14.60 | 7,840 |
| 2017-12-29 | $21.05 | $21.05 | $20.55 | $20.55 | $14.60 | 5,889 |
| 2017-12-28 | $20.95 | $20.95 | $20.55 | $20.55 | $14.60 | 3,971 |
| 2017-12-27 | $20.93 | $21.20 | $20.83 | $21.00 | $14.92 | 10,481 |
| 2017-12-26 | $20.80 | $21.00 | $20.60 | $20.65 | $14.68 | 5,217 |
| 2017-12-22 | $21.10 | $21.10 | $20.65 | $20.70 | $14.71 | 4,095 |
| 2017-12-21 | $20.90 | $21.15 | $20.90 | $21.10 | $15.00 | 3,973 |
| 2017-12-20 | $20.75 | $21.00 | $20.75 | $21.00 | $14.92 | 1,470 |
| 2017-12-19 | $20.70 | $21.20 | $20.60 | $20.90 | $14.85 | 15,858 |
| 2017-12-18 | $20.70 | $21.20 | $20.70 | $21.20 | $15.07 | 3,684 |
| 2017-12-15 | $20.45 | $21.05 | $20.34 | $21.05 | $14.96 | 33,857 |
| 2017-12-14 | $20.70 | $20.80 | $20.30 | $20.50 | $14.57 | 4,095 |
| 2017-12-13 | $20.55 | $20.85 | $20.50 | $20.75 | $14.75 | 5,322 |
| 2017-12-12 | $20.45 | $20.70 | $20.35 | $20.45 | $14.53 | 7,233 |
| 2017-12-11 | $20.75 | $20.75 | $20.10 | $20.35 | $14.46 | 6,427 |
| 2017-12-08 | $21.00 | $21.00 | $19.95 | $20.70 | $14.71 | 8,179 |
| 2017-12-07 | $21.10 | $21.15 | $20.70 | $21.10 | $15.00 | 8,312 |
| 2017-12-06 | $21.29 | $21.29 | $20.95 | $20.95 | $14.89 | 10,638 |
| 2017-12-05 | $21.30 | $21.30 | $21.10 | $21.15 | $15.03 | 7,504 |
| 2017-12-04 | $21.30 | $21.45 | $21.15 | $21.15 | $15.03 | 7,256 |
| 2017-12-01 | $20.95 | $21.20 | $20.45 | $21.10 | $15.00 | 10,139 |
| 2017-11-30 | $21.80 | $21.80 | $20.80 | $20.90 | $14.85 | 11,209 |
| 2017-11-29 | $21.25 | $21.95 | $21.20 | $21.80 | $15.49 | 8,661 |
| 2017-11-28 | $20.85 | $21.30 | $20.53 | $21.10 | $15.00 | 10,421 |
| 2017-11-27 | $20.75 | $20.95 | $20.35 | $20.70 | $14.71 | 3,293 |
| 2017-11-24 | $21.00 | $21.00 | $20.70 | $20.85 | $14.82 | 1,827 |
| 2017-11-22 | $21.05 | $21.05 | $20.85 | $20.85 | $14.82 | 7,952 |
| 2017-11-21 | $20.60 | $20.95 | $20.40 | $20.95 | $14.89 | 5,148 |
| 2017-11-20 | $20.65 | $20.75 | $20.25 | $20.65 | $14.68 | 2,986 |
| 2017-11-17 | $20.85 | $20.85 | $20.35 | $20.70 | $14.71 | 4,262 |
| 2017-11-16 | $20.40 | $21.05 | $20.40 | $20.85 | $14.82 | 6,905 |
| 2017-11-15 | $19.85 | $20.30 | $19.65 | $20.25 | $14.39 | 9,990 |
| 2017-11-14 | $19.85 | $20.05 | $19.85 | $19.95 | $14.18 | 4,767 |
| 2017-11-13 | $19.80 | $20.04 | $19.70 | $19.95 | $14.18 | 6,581 |
| 2017-11-10 | $19.85 | $20.14 | $19.80 | $19.85 | $14.11 | 5,302 |
| 2017-11-09 | $19.65 | $19.95 | $19.50 | $19.85 | $14.11 | 23,924 |
| 2017-11-08 | $19.75 | $20.38 | $19.25 | $19.85 | $14.11 | 21,551 |
| 2017-11-07 | $20.45 | $20.45 | $19.50 | $19.70 | $14.00 | 7,880 |
| 2017-11-06 | $20.95 | $21.05 | $20.20 | $20.35 | $14.46 | 10,465 |
| 2017-11-03 | $21.20 | $21.20 | $20.80 | $20.80 | $14.78 | 8,312 |
| 2017-11-02 | $21.30 | $21.30 | $20.34 | $21.15 | $15.03 | 10,425 |
| 2017-11-01 | $21.85 | $21.85 | $21.15 | $21.15 | $15.03 | 5,906 |
| 2017-10-31 | $21.75 | $21.95 | $21.50 | $21.55 | $15.31 | 11,917 |
| 2017-10-30 | $22.20 | $22.26 | $21.55 | $21.55 | $15.31 | 14,753 |
| 2017-10-27 | $22.50 | $22.50 | $21.68 | $22.10 | $15.71 | 37,577 |
| 2017-10-26 | $22.50 | $22.50 | $22.35 | $22.50 | $15.99 | 4,478 |
| 2017-10-25 | $22.40 | $22.65 | $22.40 | $22.50 | $15.99 | 14,849 |
| 2017-10-24 | $22.05 | $22.50 | $22.05 | $22.50 | $15.99 | 66,044 |
| 2017-10-23 | $22.20 | $22.20 | $22.00 | $22.00 | $15.63 | 1,877 |
| 2017-10-20 | $22.30 | $22.30 | $21.90 | $22.20 | $15.78 | 11,295 |
| 2017-10-19 | $22.10 | $22.15 | $22.10 | $22.15 | $15.74 | 1,370 |
| 2017-10-18 | $21.59 | $22.20 | $21.59 | $22.10 | $15.71 | 9,016 |
| 2017-10-17 | $21.88 | $22.10 | $21.75 | $22.10 | $15.71 | 3,409 |
| 2017-10-16 | $21.85 | $22.28 | $21.85 | $22.25 | $15.81 | 4,613 |
| 2017-10-13 | $21.90 | $21.90 | $21.64 | $21.80 | $15.49 | 5,159 |
| 2017-10-12 | $22.44 | $22.44 | $21.95 | $21.95 | $15.60 | 4,998 |
| 2017-10-11 | $22.50 | $22.62 | $22.40 | $22.50 | $15.90 | 10,609 |
| 2017-10-10 | $22.20 | $22.50 | $22.00 | $22.50 | $15.90 | 26,794 |
| 2017-10-09 | $22.40 | $22.40 | $21.85 | $22.00 | $15.55 | 4,196 |
| 2017-10-06 | $21.75 | $21.75 | $21.60 | $21.70 | $15.34 | 7,771 |
| 2017-10-05 | $22.25 | $22.55 | $22.15 | $22.15 | $15.66 | 10,678 |
| 2017-10-04 | $22.85 | $22.85 | $22.10 | $22.30 | $15.76 | 6,504 |
| 2017-10-03 | $21.55 | $23.00 | $21.55 | $22.85 | $16.15 | 12,212 |
| 2017-10-02 | $22.15 | $22.65 | $22.15 | $22.60 | $15.97 | 11,790 |
| 2017-09-29 | $22.35 | $22.50 | $22.04 | $22.20 | $15.69 | 12,735 |
| 2017-09-28 | $22.40 | $22.96 | $22.10 | $22.30 | $15.76 | 15,909 |
| 2017-09-27 | $21.00 | $22.50 | $20.95 | $22.40 | $15.83 | 29,735 |
| 2017-09-26 | $20.35 | $21.20 | $20.35 | $21.10 | $14.91 | 36,479 |
| 2017-09-25 | $20.60 | $21.00 | $20.55 | $20.95 | $14.81 | 18,038 |
| 2017-09-22 | $20.25 | $20.85 | $20.25 | $20.60 | $14.56 | 7,149 |
| 2017-09-21 | $20.00 | $20.75 | $19.85 | $20.50 | $14.49 | 18,149 |
| 2017-09-20 | $19.15 | $20.05 | $19.15 | $20.00 | $14.14 | 9,977 |
| 2017-09-19 | $19.50 | $19.55 | $19.15 | $19.20 | $13.57 | 17,322 |
| 2017-09-18 | $19.30 | $19.55 | $19.30 | $19.30 | $13.64 | 9,445 |
| 2017-09-15 | $19.15 | $19.45 | $19.15 | $19.25 | $13.61 | 40,314 |
| 2017-09-14 | $19.45 | $19.45 | $19.10 | $19.10 | $13.50 | 13,602 |
| 2017-09-13 | $19.35 | $19.35 | $19.05 | $19.05 | $13.46 | 6,981 |
| 2017-09-12 | $19.65 | $19.65 | $19.05 | $19.15 | $13.54 | 17,385 |
| 2017-09-11 | $19.50 | $19.50 | $19.15 | $19.30 | $13.64 | 15,316 |
| 2017-09-08 | $19.15 | $19.40 | $19.10 | $19.25 | $13.61 | 26,403 |
| 2017-09-07 | $19.35 | $19.35 | $19.20 | $19.25 | $13.61 | 3,753 |
| 2017-09-06 | $19.20 | $19.40 | $19.20 | $19.25 | $13.61 | 5,181 |
| 2017-09-05 | $18.90 | $19.35 | $18.90 | $19.25 | $13.61 | 9,074 |
| 2017-09-01 | $19.35 | $19.53 | $19.12 | $19.40 | $13.71 | 5,630 |
| 2017-08-31 | $19.55 | $19.85 | $19.45 | $19.45 | $13.75 | 8,989 |
| 2017-08-30 | $19.15 | $19.55 | $19.10 | $19.30 | $13.64 | 14,131 |
| 2017-08-29 | $19.13 | $19.30 | $19.13 | $19.30 | $13.64 | 2,225 |
| 2017-08-28 | $19.59 | $19.59 | $19.20 | $19.40 | $13.71 | 18,088 |
| 2017-08-25 | $19.60 | $19.80 | $19.60 | $19.75 | $13.96 | 3,321 |
| 2017-08-24 | $19.35 | $19.70 | $19.30 | $19.70 | $13.92 | 16,884 |
| 2017-08-23 | $19.40 | $19.40 | $19.20 | $19.30 | $13.64 | 2,625 |
| 2017-08-22 | $19.20 | $19.55 | $19.15 | $19.45 | $13.75 | 9,116 |
| 2017-08-21 | $18.95 | $19.15 | $18.80 | $19.10 | $13.50 | 13,666 |
| 2017-08-18 | $18.45 | $19.10 | $18.45 | $19.05 | $13.46 | 15,290 |
| 2017-08-17 | $18.95 | $18.95 | $18.50 | $18.55 | $13.11 | 18,999 |
| 2017-08-16 | $18.90 | $19.35 | $18.87 | $19.10 | $13.50 | 13,063 |
| 2017-08-15 | $18.95 | $19.00 | $18.90 | $18.90 | $13.36 | 3,456 |
| 2017-08-14 | $18.15 | $19.00 | $18.15 | $18.95 | $13.39 | 15,795 |
| 2017-08-11 | $18.95 | $18.95 | $17.88 | $18.10 | $12.79 | 23,772 |
| 2017-08-10 | $19.25 | $19.25 | $18.70 | $18.95 | $13.39 | 27,949 |
| 2017-08-09 | $19.45 | $19.50 | $19.10 | $19.25 | $13.61 | 11,210 |
| 2017-08-08 | $19.41 | $19.55 | $19.35 | $19.35 | $13.68 | 11,669 |
| 2017-08-07 | $19.45 | $19.65 | $19.45 | $19.50 | $13.78 | 10,869 |
| 2017-08-04 | $19.50 | $19.55 | $19.45 | $19.45 | $13.75 | 9,794 |
| 2017-08-03 | $19.50 | $19.60 | $19.50 | $19.60 | $13.85 | 4,991 |
| 2017-08-02 | $19.75 | $19.75 | $19.65 | $19.65 | $13.89 | 9,264 |
| 2017-08-01 | $20.15 | $20.21 | $19.60 | $19.85 | $14.03 | 19,762 |
| 2017-07-31 | $20.50 | $20.50 | $20.05 | $20.20 | $14.28 | 9,849 |
| 2017-07-28 | $20.05 | $20.70 | $20.05 | $20.20 | $14.28 | 14,255 |
| 2017-07-27 | $20.25 | $20.35 | $20.00 | $20.05 | $14.17 | 16,517 |
| 2017-07-26 | $20.99 | $21.00 | $20.33 | $20.35 | $14.38 | 4,635 |
| 2017-07-25 | $20.80 | $21.20 | $20.80 | $20.90 | $14.77 | 20,476 |
| 2017-07-24 | $21.30 | $21.30 | $20.61 | $20.80 | $14.70 | 15,111 |
| 2017-07-21 | $22.25 | $22.25 | $21.15 | $21.25 | $15.02 | 11,406 |
| 2017-07-20 | $22.10 | $22.25 | $22.05 | $22.20 | $15.69 | 35,961 |
| 2017-07-19 | $22.10 | $22.15 | $22.00 | $22.15 | $15.66 | 7,226 |
| 2017-07-18 | $21.95 | $22.15 | $21.30 | $22.00 | $15.55 | 5,149 |
| 2017-07-17 | $22.15 | $22.30 | $21.75 | $22.10 | $15.62 | 7,687 |
| 2017-07-14 | $22.75 | $22.75 | $22.00 | $22.15 | $15.66 | 17,871 |
| 2017-07-13 | $22.55 | $22.85 | $22.55 | $22.65 | $16.01 | 9,735 |
| 2017-07-12 | $22.55 | $22.85 | $22.55 | $22.80 | $16.12 | 47,411 |
| 2017-07-11 | $22.35 | $22.75 | $22.35 | $22.75 | $16.00 | 16,205 |
| 2017-07-10 | $22.28 | $22.55 | $22.28 | $22.45 | $15.78 | 8,518 |
| 2017-07-07 | $22.45 | $22.50 | $22.35 | $22.50 | $15.82 | 11,562 |
| 2017-07-06 | $22.35 | $22.50 | $22.05 | $22.30 | $15.68 | 19,597 |
| 2017-07-05 | $22.35 | $22.72 | $22.35 | $22.35 | $15.71 | 9,702 |
| 2017-07-03 | $22.35 | $22.60 | $22.20 | $22.60 | $15.89 | 4,065 |
| 2017-06-30 | $22.60 | $22.60 | $22.25 | $22.40 | $15.75 | 18,786 |
| 2017-06-29 | $22.75 | $22.80 | $22.20 | $22.60 | $15.89 | 28,599 |
| 2017-06-28 | $22.45 | $22.95 | $22.40 | $22.75 | $16.00 | 26,868 |
| 2017-06-27 | $22.30 | $22.45 | $21.95 | $22.40 | $15.75 | 51,723 |
| 2017-06-26 | $21.35 | $22.65 | $21.35 | $22.15 | $15.57 | 49,750 |
| 2017-06-23 | $21.45 | $21.60 | $20.50 | $21.35 | $15.01 | 748,376 |
| 2017-06-22 | $21.50 | $21.65 | $21.20 | $21.45 | $15.08 | 24,662 |
| 2017-06-21 | $21.60 | $21.70 | $21.35 | $21.45 | $15.08 | 16,667 |
| 2017-06-20 | $21.20 | $21.85 | $21.16 | $21.60 | $15.19 | 26,402 |
| 2017-06-19 | $21.40 | $21.40 | $21.00 | $21.20 | $14.91 | 25,164 |
| 2017-06-16 | $20.35 | $21.45 | $20.20 | $21.35 | $15.01 | 34,952 |
| 2017-06-15 | $21.17 | $21.20 | $20.95 | $21.15 | $14.87 | 45,615 |
| 2017-06-14 | $21.00 | $21.00 | $20.65 | $20.80 | $14.62 | 22,873 |
| 2017-06-13 | $21.00 | $21.00 | $20.65 | $20.90 | $14.69 | 15,248 |
| 2017-06-12 | $20.91 | $21.15 | $20.90 | $21.00 | $14.77 | 29,215 |
| 2017-06-09 | $21.00 | $21.05 | $20.95 | $21.05 | $14.80 | 11,092 |
| 2017-06-08 | $20.90 | $20.90 | $20.60 | $20.85 | $14.66 | 11,165 |
| 2017-06-07 | $20.75 | $20.90 | $20.15 | $20.65 | $14.52 | 15,699 |
| 2017-06-06 | $20.70 | $21.05 | $20.45 | $20.65 | $14.52 | 15,121 |
| 2017-06-05 | $21.05 | $21.20 | $20.65 | $20.85 | $14.66 | 23,616 |
| 2017-06-02 | $20.85 | $21.15 | $20.83 | $21.15 | $14.87 | 18,203 |
| 2017-06-01 | $20.75 | $20.85 | $20.50 | $20.85 | $14.66 | 11,956 |
| 2017-05-31 | $20.70 | $20.75 | $20.35 | $20.70 | $14.55 | 19,957 |
| 2017-05-30 | $20.80 | $20.90 | $20.35 | $20.60 | $14.48 | 7,562 |
| 2017-05-26 | $21.15 | $21.15 | $20.78 | $20.95 | $14.73 | 6,363 |
| 2017-05-25 | $21.00 | $21.10 | $20.90 | $21.10 | $14.84 | 9,227 |
| 2017-05-24 | $20.85 | $21.00 | $20.83 | $21.00 | $14.77 | 7,817 |
| 2017-05-23 | $21.00 | $21.05 | $20.64 | $20.90 | $14.69 | 21,775 |
| 2017-05-22 | $20.95 | $21.50 | $20.75 | $20.95 | $14.73 | 19,566 |
| 2017-05-19 | $20.70 | $20.85 | $20.60 | $20.83 | $14.64 | 23,993 |
| 2017-05-18 | $20.50 | $20.92 | $20.20 | $20.70 | $14.55 | 31,792 |
| 2017-05-17 | $21.05 | $21.25 | $20.60 | $20.60 | $14.48 | 287,932 |
| 2017-05-16 | $21.25 | $21.40 | $20.55 | $21.10 | $14.84 | 79,319 |
| 2017-05-15 | $21.50 | $21.53 | $21.30 | $21.40 | $15.05 | 8,030 |
| 2017-05-12 | $21.45 | $21.50 | $21.30 | $21.40 | $15.05 | 12,173 |
| 2017-05-11 | $21.25 | $21.40 | $21.05 | $21.40 | $15.05 | 15,352 |
| 2017-05-10 | $21.20 | $21.50 | $21.20 | $21.40 | $15.05 | 13,807 |
| 2017-05-09 | $21.45 | $21.45 | $21.30 | $21.40 | $15.05 | 4,878 |
| 2017-05-08 | $21.55 | $21.65 | $20.98 | $21.30 | $14.98 | 8,853 |
| 2017-05-05 | $21.40 | $21.80 | $21.32 | $21.60 | $15.19 | 36,740 |
| 2017-05-04 | $21.37 | $21.45 | $21.25 | $21.33 | $14.99 | 18,329 |
| 2017-05-03 | $21.30 | $21.50 | $21.30 | $21.30 | $14.98 | 80,253 |
| 2017-05-02 | $22.90 | $23.20 | $22.80 | $23.15 | $14.80 | 25,103 |
| 2017-05-01 | $23.70 | $23.70 | $22.60 | $22.80 | $14.57 | 32,188 |
| 2017-04-28 | $23.80 | $23.95 | $23.65 | $23.80 | $15.21 | 19,814 |
| 2017-04-27 | $23.42 | $23.70 | $23.42 | $23.70 | $15.15 | 12,543 |
| 2017-04-26 | $23.25 | $23.50 | $23.25 | $23.35 | $14.92 | 16,207 |
| 2017-04-25 | $23.20 | $23.40 | $23.10 | $23.30 | $14.89 | 52,219 |
| 2017-04-24 | $22.80 | $23.20 | $22.55 | $23.10 | $14.77 | 36,092 |
| 2017-04-21 | $22.60 | $22.75 | $22.60 | $22.70 | $14.51 | 11,550 |
| 2017-04-20 | $22.25 | $22.65 | $22.15 | $22.50 | $14.38 | 34,580 |
| 2017-04-19 | $22.05 | $22.25 | $21.97 | $22.15 | $14.16 | 19,078 |
| 2017-04-18 | $21.45 | $22.20 | $21.40 | $21.85 | $13.97 | 51,275 |
| 2017-04-17 | $21.35 | $21.50 | $21.30 | $21.50 | $13.74 | 13,210 |
| 2017-04-13 | $21.40 | $21.50 | $21.30 | $21.40 | $13.68 | 16,921 |
| 2017-04-12 | $21.40 | $21.50 | $21.40 | $21.45 | $13.71 | 2,297 |
| 2017-04-11 | $21.40 | $21.50 | $21.35 | $21.35 | $13.65 | 3,419 |
| 2017-04-10 | $21.40 | $21.55 | $21.40 | $21.40 | $13.61 | 2,841 |
| 2017-04-07 | $21.45 | $21.60 | $21.45 | $21.50 | $13.68 | 4,299 |
| 2017-04-06 | $21.40 | $21.60 | $21.30 | $21.55 | $13.71 | 8,644 |
| 2017-04-05 | $21.30 | $21.45 | $21.30 | $21.35 | $13.58 | 6,048 |
| 2017-04-04 | $21.60 | $21.60 | $21.45 | $21.50 | $13.68 | 5,080 |
| 2017-04-03 | $21.35 | $21.60 | $21.30 | $21.40 | $13.61 | 15,924 |
| 2017-03-31 | $21.30 | $21.35 | $21.30 | $21.35 | $13.58 | 9,171 |
| 2017-03-30 | $21.45 | $21.50 | $21.30 | $21.35 | $13.58 | 9,830 |
| 2017-03-29 | $21.30 | $21.50 | $21.30 | $21.45 | $13.65 | 8,816 |
| 2017-03-28 | $21.55 | $21.55 | $21.33 | $21.40 | $13.61 | 6,770 |
| 2017-03-27 | $21.40 | $21.67 | $21.30 | $21.55 | $13.71 | 21,284 |
| 2017-03-24 | $21.58 | $21.65 | $21.55 | $21.60 | $13.74 | 8,700 |
| 2017-03-23 | $21.30 | $21.70 | $21.30 | $21.60 | $13.74 | 14,759 |
| 2017-03-22 | $21.30 | $21.40 | $21.30 | $21.30 | $13.55 | 31,468 |
| 2017-03-21 | $21.80 | $21.80 | $21.25 | $21.40 | $13.61 | 52,582 |
| 2017-03-20 | $21.70 | $21.83 | $21.67 | $21.80 | $13.87 | 21,696 |
| 2017-03-17 | $21.30 | $21.75 | $21.30 | $21.75 | $13.84 | 61,457 |
| 2017-03-16 | $21.30 | $21.40 | $21.30 | $21.30 | $13.55 | 6,722 |
| 2017-03-15 | $21.40 | $21.45 | $21.30 | $21.30 | $13.55 | 10,080 |
| 2017-03-14 | $21.50 | $21.50 | $21.45 | $21.45 | $13.65 | 12,105 |
| 2017-03-13 | $21.45 | $21.50 | $21.45 | $21.50 | $13.68 | 79 |
| 2017-03-10 | $21.50 | $21.50 | $21.40 | $21.45 | $13.65 | 33,489 |
| 2017-03-09 | $21.44 | $21.50 | $21.44 | $21.50 | $13.68 | 9,643 |
| 2017-03-08 | $21.55 | $21.55 | $21.40 | $21.40 | $13.61 | 12,926 |
| 2017-03-07 | $21.50 | $21.65 | $21.45 | $21.50 | $13.68 | 64,584 |
| 2017-03-06 | $21.40 | $21.50 | $21.40 | $21.45 | $13.65 | 12,806 |
| 2017-03-03 | $21.30 | $21.50 | $21.30 | $21.50 | $13.68 | 5,616 |
| 2017-03-02 | $21.52 | $21.60 | $21.30 | $21.55 | $13.71 | 13,395 |
| 2017-03-01 | $21.45 | $21.60 | $21.30 | $21.60 | $13.74 | 14,759 |
| 2017-02-28 | $21.50 | $21.55 | $21.30 | $21.40 | $13.61 | 8,055 |
| 2017-02-27 | $21.40 | $21.50 | $21.30 | $21.45 | $13.65 | 11,080 |
| 2017-02-24 | $21.55 | $21.60 | $21.40 | $21.40 | $13.61 | 9,422 |
| 2017-02-23 | $21.45 | $21.50 | $21.35 | $21.40 | $13.61 | 7,600 |
| 2017-02-22 | $21.58 | $21.60 | $21.30 | $21.35 | $13.58 | 21,075 |
| 2017-02-21 | $21.50 | $21.60 | $21.43 | $21.50 | $13.68 | 12,933 |
| 2017-02-17 | $21.45 | $21.60 | $21.35 | $21.55 | $13.71 | 3,772 |
| 2017-02-16 | $21.51 | $21.51 | $21.45 | $21.45 | $13.65 | 1,788 |
| 2017-02-15 | $21.45 | $21.60 | $21.42 | $21.60 | $13.74 | 6,360 |
| 2017-02-14 | $21.35 | $21.60 | $21.35 | $21.55 | $13.71 | 13,838 |
| 2017-02-13 | $21.50 | $21.50 | $21.30 | $21.49 | $13.67 | 24,849 |
| 2017-02-10 | $21.55 | $21.55 | $21.30 | $21.45 | $13.65 | 11,758 |
| 2017-02-09 | $21.15 | $21.50 | $21.15 | $21.35 | $13.58 | 23,979 |
| 2017-02-08 | $20.89 | $21.10 | $20.50 | $21.10 | $13.42 | 10,606 |
| 2017-02-07 | $20.95 | $20.95 | $20.75 | $20.90 | $13.30 | 8,680 |
| 2017-02-06 | $20.35 | $20.90 | $20.26 | $20.70 | $13.17 | 24,168 |
| 2017-02-03 | $20.10 | $20.55 | $20.00 | $20.55 | $13.07 | 21,043 |
| 2017-02-02 | $20.04 | $20.10 | $20.00 | $20.10 | $12.79 | 13,207 |
| 2017-02-01 | $19.75 | $20.10 | $19.75 | $19.95 | $12.69 | 35,409 |
| 2017-01-31 | $20.00 | $20.00 | $19.60 | $19.60 | $12.47 | 17,767 |
| 2017-01-30 | $19.90 | $20.00 | $19.75 | $20.00 | $12.72 | 17,441 |
| 2017-01-27 | $19.60 | $19.80 | $19.60 | $19.80 | $12.60 | 6,993 |
| 2017-01-26 | $19.60 | $19.65 | $19.58 | $19.63 | $12.49 | 7,493 |
| 2017-01-25 | $19.35 | $19.55 | $19.35 | $19.50 | $12.41 | 22,364 |
| 2017-01-24 | $19.25 | $19.35 | $19.05 | $19.25 | $12.25 | 23,677 |
| 2017-01-23 | $19.18 | $19.25 | $19.05 | $19.25 | $12.25 | 6,422 |
| 2017-01-20 | $19.00 | $19.25 | $19.00 | $19.15 | $12.18 | 12,347 |
| 2017-01-19 | $19.15 | $19.15 | $19.00 | $19.05 | $12.12 | 7,698 |
| 2017-01-18 | $18.95 | $19.27 | $18.95 | $19.20 | $12.22 | 14,032 |
| 2017-01-17 | $19.35 | $19.35 | $18.95 | $19.09 | $12.15 | 2,733 |
| 2017-01-13 | $19.38 | $19.39 | $19.28 | $19.34 | $12.30 | 8,008 |
| 2017-01-12 | $19.84 | $19.84 | $19.25 | $19.25 | $12.25 | 10,469 |
| 2017-01-11 | $19.95 | $19.95 | $19.90 | $19.90 | $12.60 | 491 |
| 2017-01-10 | $19.75 | $19.92 | $19.60 | $19.87 | $12.58 | 4,396 |
| 2017-01-09 | $19.80 | $19.80 | $19.15 | $19.50 | $12.34 | 15,953 |
| 2017-01-06 | $19.95 | $20.10 | $19.85 | $19.90 | $12.60 | 8,761 |
| 2017-01-05 | $19.95 | $20.00 | $19.83 | $19.95 | $12.63 | 6,746 |
| 2017-01-04 | $20.05 | $20.05 | $19.80 | $19.80 | $12.53 | 7,891 |
| 2017-01-03 | $20.15 | $20.30 | $20.05 | $20.10 | $12.72 | 15,834 |
| 2016-12-30 | $20.10 | $20.15 | $19.97 | $20.15 | $12.75 | 11,590 |
| 2016-12-29 | $19.55 | $20.05 | $19.55 | $19.90 | $12.60 | 10,534 |
| 2016-12-28 | $19.75 | $20.05 | $19.45 | $19.55 | $12.37 | 15,970 |
| 2016-12-27 | $18.50 | $19.82 | $18.50 | $19.65 | $12.44 | 18,862 |
| 2016-12-23 | $18.25 | $18.80 | $18.25 | $18.70 | $11.84 | 21,514 |
| 2016-12-22 | $18.05 | $18.15 | $18.00 | $18.15 | $11.49 | 2,435 |
| 2016-12-21 | $18.25 | $18.43 | $18.15 | $18.15 | $11.49 | 7,746 |
| 2016-12-20 | $18.55 | $18.77 | $18.06 | $18.25 | $11.55 | 13,347 |
| 2016-12-19 | $18.65 | $18.65 | $18.30 | $18.45 | $11.68 | 6,817 |
| 2016-12-16 | $18.75 | $18.80 | $18.45 | $18.45 | $11.68 | 17,492 |
| 2016-12-15 | $18.45 | $18.80 | $18.40 | $18.80 | $11.90 | 5,004 |
| 2016-12-14 | $18.43 | $19.05 | $18.38 | $18.45 | $11.68 | 23,244 |
| 2016-12-13 | $18.50 | $18.50 | $18.25 | $18.35 | $11.61 | 14,518 |
| 2016-12-12 | $18.35 | $18.81 | $18.15 | $18.35 | $11.61 | 11,353 |
| 2016-12-09 | $18.15 | $18.35 | $18.00 | $18.30 | $11.58 | 11,014 |
| 2016-12-08 | $18.15 | $18.30 | $18.05 | $18.20 | $11.52 | 25,966 |
| 2016-12-07 | $18.00 | $18.35 | $18.00 | $18.17 | $11.50 | 15,383 |
| 2016-12-06 | $17.75 | $18.59 | $17.75 | $17.85 | $11.30 | 30,848 |
| 2016-12-05 | $17.35 | $17.80 | $17.35 | $17.65 | $11.17 | 12,379 |
| 2016-12-02 | $17.49 | $17.55 | $17.40 | $17.55 | $11.11 | 8,788 |
| 2016-12-01 | $17.50 | $17.50 | $17.28 | $17.28 | $10.93 | 7,027 |
| 2016-11-30 | $17.46 | $17.50 | $17.40 | $17.40 | $11.01 | 1,606 |
| 2016-11-29 | $17.41 | $17.42 | $17.35 | $17.35 | $10.98 | 23,587 |
| 2016-11-28 | $17.35 | $17.45 | $17.35 | $17.45 | $11.04 | 4,942 |
| 2016-11-25 | $17.35 | $17.44 | $17.30 | $17.40 | $11.01 | 4,959 |
| 2016-11-23 | $17.35 | $17.35 | $17.05 | $17.25 | $10.92 | 10,018 |
| 2016-11-22 | $17.25 | $17.45 | $17.25 | $17.45 | $11.04 | 4,800 |
| 2016-11-21 | $17.35 | $17.50 | $17.15 | $17.15 | $10.85 | 16,628 |
| 2016-11-18 | $16.85 | $17.45 | $16.85 | $17.45 | $11.04 | 14,124 |
| 2016-11-17 | $16.85 | $17.98 | $16.50 | $16.95 | $10.73 | 7,434 |
| 2016-11-16 | $16.35 | $17.07 | $16.15 | $16.70 | $10.57 | 8,229 |
| 2016-11-15 | $17.14 | $17.14 | $16.90 | $17.08 | $10.81 | 2,679 |
| 2016-11-14 | $16.65 | $17.40 | $16.60 | $17.10 | $10.82 | 15,906 |
| 2016-11-11 | $16.15 | $16.50 | $16.15 | $16.50 | $10.44 | 10,553 |
| 2016-11-10 | $16.00 | $16.45 | $15.85 | $16.40 | $10.38 | 15,080 |
| 2016-11-09 | $15.50 | $16.00 | $15.50 | $16.00 | $10.13 | 4,585 |
| 2016-11-08 | $15.85 | $15.87 | $15.67 | $15.67 | $9.92 | 4,465 |
| 2016-11-07 | $15.85 | $15.90 | $15.75 | $15.90 | $10.06 | 7,033 |
| 2016-11-04 | $15.80 | $15.83 | $15.63 | $15.80 | $10.00 | 2,494 |
| 2016-11-03 | $16.20 | $16.20 | $15.67 | $15.79 | $9.99 | 10,191 |
| 2016-11-02 | $15.95 | $15.95 | $15.88 | $15.90 | $10.06 | 1,497 |
| 2016-11-01 | $16.05 | $16.15 | $15.41 | $15.85 | $10.03 | 12,044 |
| 2016-10-31 | $15.80 | $15.98 | $15.52 | $15.60 | $9.87 | 26,425 |
| 2016-10-28 | $15.45 | $15.81 | $15.35 | $15.80 | $10.00 | 140,657 |
| 2016-10-27 | $16.03 | $16.03 | $15.05 | $15.40 | $9.75 | 33,121 |
| 2016-10-26 | $15.70 | $15.90 | $15.25 | $15.25 | $9.65 | 27,437 |
| 2016-10-25 | $15.25 | $16.35 | $15.20 | $15.70 | $9.94 | 44,961 |
| 2016-10-24 | $15.15 | $15.25 | $15.04 | $15.20 | $9.62 | 39,028 |
| 2016-10-21 | $15.15 | $15.15 | $15.10 | $15.13 | $9.57 | 1,744 |
| 2016-10-20 | $15.15 | $15.15 | $15.15 | $15.15 | $9.59 | 1,260 |
| 2016-10-19 | $14.90 | $14.90 | $14.90 | $14.90 | $9.43 | 210 |
| 2016-10-18 | $15.12 | $15.12 | $14.85 | $15.00 | $9.49 | 6,993 |
| 2016-10-17 | $14.85 | $15.05 | $14.85 | $15.05 | $9.53 | 8,105 |
| 2016-10-14 | $14.90 | $15.00 | $14.90 | $14.91 | $9.44 | 2,789 |
| 2016-10-13 | $14.98 | $14.98 | $14.90 | $14.90 | $9.43 | 17,401 |
| 2016-10-12 | $15.05 | $15.05 | $14.98 | $15.01 | $9.50 | 5,966 |
| 2016-10-11 | $15.15 | $15.15 | $15.01 | $15.01 | $9.45 | 8,318 |
| 2016-10-10 | $15.14 | $15.14 | $15.14 | $15.14 | $9.53 | 689 |
| 2016-10-07 | $15.11 | $15.15 | $14.75 | $15.15 | $9.54 | 2,769 |
| 2016-10-06 | $15.13 | $15.13 | $15.08 | $15.08 | $9.49 | 1,115 |
| 2016-10-05 | $15.15 | $15.15 | $14.89 | $15.11 | $9.51 | 929 |
| 2016-10-04 | $15.09 | $15.15 | $14.75 | $15.14 | $9.53 | 13,025 |
| 2016-10-03 | $15.00 | $15.29 | $15.00 | $15.28 | $9.62 | 5,670 |
| 2016-09-30 | $15.53 | $15.53 | $15.08 | $15.08 | $9.49 | 4,846 |
| 2016-09-29 | $15.30 | $15.78 | $15.30 | $15.66 | $9.86 | 2,459 |
| 2016-09-28 | $15.29 | $15.46 | $15.25 | $15.25 | $9.60 | 3,215 |
| 2016-09-27 | $15.77 | $15.77 | $15.40 | $15.40 | $9.69 | 2,701 |
| 2016-09-26 | $15.54 | $15.67 | $15.39 | $15.60 | $9.82 | 2,882 |
| 2016-09-23 | $15.42 | $15.69 | $15.35 | $15.36 | $9.67 | 1,900 |
| 2016-09-22 | $15.96 | $15.96 | $15.56 | $15.56 | $9.80 | 3,051 |
| 2016-09-21 | $15.53 | $15.86 | $15.26 | $15.36 | $9.67 | 3,195 |
| 2016-09-20 | $15.97 | $15.97 | $15.28 | $15.28 | $9.62 | 6,237 |
| 2016-09-19 | $15.49 | $15.96 | $15.49 | $15.85 | $9.98 | 27,133 |
| 2016-09-16 | $15.54 | $15.85 | $14.91 | $15.49 | $9.75 | 25,430 |
| 2016-09-15 | $14.99 | $15.61 | $14.73 | $15.49 | $9.75 | 24,760 |
| 2016-09-14 | $14.91 | $15.08 | $14.90 | $14.91 | $9.39 | 1,911 |
| 2016-09-13 | $15.03 | $15.03 | $14.71 | $14.86 | $9.36 | 2,942 |
| 2016-09-12 | $15.25 | $15.36 | $14.64 | $14.97 | $9.42 | 8,744 |
| 2016-09-09 | $15.19 | $15.19 | $15.00 | $15.12 | $9.52 | 5,515 |
| 2016-09-08 | $15.02 | $15.02 | $14.90 | $14.94 | $9.41 | 7,408 |
| 2016-09-07 | $14.87 | $15.26 | $14.87 | $15.05 | $9.47 | 37,635 |
| 2016-09-06 | $14.58 | $14.98 | $14.58 | $14.85 | $9.35 | 4,934 |
| 2016-09-02 | $14.45 | $14.52 | $14.42 | $14.52 | $9.14 | 19,146 |
| 2016-09-01 | $13.80 | $14.20 | $13.80 | $14.19 | $8.93 | 18,442 |
| 2016-08-31 | $13.83 | $14.19 | $13.81 | $14.11 | $8.88 | 10,466 |
| 2016-08-30 | $13.73 | $14.19 | $13.73 | $14.00 | $8.81 | 10,128 |
| 2016-08-29 | $13.77 | $13.77 | $13.69 | $13.75 | $8.66 | 19,283 |
| 2016-08-26 | $13.74 | $13.80 | $13.67 | $13.77 | $8.67 | 15,604 |
| 2016-08-25 | $14.01 | $14.18 | $13.76 | $13.80 | $8.69 | 22,584 |
| 2016-08-24 | $14.09 | $14.60 | $13.93 | $13.98 | $8.80 | 29,007 |
| 2016-08-23 | $13.99 | $14.14 | $13.95 | $14.13 | $8.90 | 27,333 |
| 2016-08-22 | $14.00 | $14.00 | $13.93 | $13.97 | $8.79 | 31,066 |
| 2016-08-19 | $13.85 | $14.00 | $13.85 | $13.99 | $8.81 | 3,853 |
| 2016-08-18 | $13.64 | $13.90 | $13.64 | $13.88 | $8.74 | 37,411 |
| 2016-08-17 | $13.70 | $13.70 | $13.70 | $13.70 | $8.62 | 141 |
| 2016-08-16 | $13.60 | $13.73 | $13.60 | $13.71 | $8.63 | 2,156 |
| 2016-08-15 | $13.70 | $13.70 | $13.65 | $13.66 | $8.60 | 2,233 |
| 2016-08-12 | $13.67 | $13.68 | $13.61 | $13.63 | $8.58 | 5,660 |
| 2016-08-11 | $13.65 | $13.75 | $13.65 | $13.67 | $8.61 | 20,313 |
| 2016-08-10 | $13.66 | $13.67 | $13.62 | $13.65 | $8.59 | 4,445 |
| 2016-08-09 | $13.72 | $13.72 | $13.66 | $13.67 | $8.61 | 1,149 |
| 2016-08-08 | $13.65 | $13.75 | $13.50 | $13.72 | $8.64 | 30,565 |
| 2016-08-05 | $13.60 | $13.62 | $13.51 | $13.56 | $8.54 | 5,594 |
| 2016-08-04 | $13.60 | $13.60 | $13.60 | $13.60 | $8.56 | 4,162 |
| 2016-08-03 | $13.65 | $13.65 | $13.63 | $13.63 | $8.58 | 1,261 |
| 2016-08-02 | $13.62 | $13.65 | $13.61 | $13.62 | $8.58 | 4,136 |
| 2016-08-01 | $13.60 | $13.65 | $13.60 | $13.61 | $8.57 | 8,522 |
| 2016-07-29 | $13.55 | $13.65 | $13.50 | $13.50 | $8.50 | 4,325 |
| 2016-07-28 | $13.54 | $13.54 | $13.54 | $13.54 | $8.52 | 166 |
| 2016-07-27 | $13.55 | $13.55 | $13.54 | $13.54 | $8.52 | 65 |
| 2016-07-26 | $13.70 | $13.70 | $13.60 | $13.60 | $8.56 | 7,155 |
| 2016-07-25 | $13.66 | $13.69 | $13.57 | $13.67 | $8.61 | 5,969 |
| 2016-07-22 | $13.62 | $13.76 | $13.58 | $13.65 | $8.59 | 24,379 |
| 2016-07-21 | $13.44 | $13.76 | $13.39 | $13.55 | $8.53 | 26,679 |
| 2016-07-20 | $13.29 | $13.49 | $13.17 | $13.45 | $8.47 | 30,349 |
| 2016-07-19 | $13.37 | $13.43 | $13.27 | $13.27 | $8.35 | 11,341 |
| 2016-07-18 | $13.15 | $13.43 | $13.14 | $13.38 | $8.42 | 30,550 |
| 2016-07-15 | $13.18 | $13.18 | $13.05 | $13.05 | $8.22 | 2,928 |
| 2016-07-14 | $13.20 | $13.20 | $12.68 | $13.18 | $8.30 | 42,236 |
| 2016-07-13 | $13.18 | $13.20 | $12.78 | $13.20 | $8.31 | 6,499 |
| 2016-07-12 | $13.20 | $13.20 | $12.77 | $13.18 | $8.25 | 6,973 |
| 2016-07-11 | $13.10 | $13.20 | $13.10 | $13.17 | $8.24 | 8,611 |
| 2016-07-08 | $12.80 | $13.20 | $12.80 | $13.05 | $8.17 | 6,651 |
| 2016-07-07 | $12.84 | $12.87 | $12.84 | $12.85 | $8.04 | 3,979 |
| 2016-07-06 | $12.61 | $12.85 | $12.61 | $12.81 | $8.02 | 3,752 |
| 2016-07-05 | $12.72 | $12.72 | $12.52 | $12.61 | $7.89 | 942 |
| 2016-07-01 | $12.90 | $12.92 | $12.90 | $12.90 | $8.07 | 8,212 |
| 2016-06-30 | $12.92 | $12.94 | $12.91 | $12.92 | $8.08 | 3,702 |
| 2016-06-29 | $12.84 | $12.96 | $12.76 | $12.94 | $8.10 | 5,548 |
| 2016-06-28 | $12.84 | $12.84 | $12.84 | $12.84 | $8.03 | 424 |
| 2016-06-27 | $13.20 | $13.20 | $12.84 | $12.84 | $8.03 | 17,346 |
| 2016-06-24 | $13.22 | $13.22 | $13.10 | $13.19 | $8.25 | 23,722 |
| 2016-06-23 | $13.10 | $13.22 | $13.10 | $13.20 | $8.26 | 16,630 |
| 2016-06-22 | $13.23 | $13.25 | $13.05 | $13.20 | $8.26 | 10,372 |
| 2016-06-21 | $13.19 | $13.19 | $13.15 | $13.19 | $8.25 | 5,017 |
| 2016-06-20 | $13.18 | $13.30 | $13.05 | $13.08 | $8.18 | 10,864 |
| 2016-06-17 | $13.19 | $13.22 | $13.05 | $13.20 | $8.26 | 12,343 |
| 2016-06-16 | $13.19 | $13.19 | $13.12 | $13.16 | $8.24 | 822 |
| 2016-06-15 | $12.99 | $13.30 | $12.99 | $13.06 | $8.17 | 9,869 |
| 2016-06-14 | $12.98 | $13.14 | $12.98 | $13.14 | $8.22 | 1,103 |
| 2016-06-13 | $13.00 | $13.19 | $12.91 | $13.13 | $8.22 | 8,261 |
| 2016-06-10 | $13.00 | $13.00 | $12.93 | $12.93 | $8.09 | 1,259 |
| 2016-06-09 | $12.94 | $13.15 | $12.90 | $12.94 | $8.10 | 9,323 |
| 2016-06-08 | $12.99 | $13.00 | $12.94 | $13.00 | $8.14 | 6,187 |
| 2016-06-07 | $13.00 | $13.00 | $12.90 | $12.90 | $8.07 | 13,288 |
| 2016-06-06 | $13.10 | $13.10 | $12.98 | $12.98 | $8.12 | 2,817 |
| 2016-06-03 | $13.01 | $13.01 | $13.01 | $13.01 | $8.14 | 35 |
| 2016-06-02 | $13.09 | $13.10 | $13.01 | $13.01 | $8.14 | 1,163 |
| 2016-06-01 | $13.16 | $13.16 | $13.00 | $13.00 | $8.14 | 6,632 |
| 2016-05-31 | $12.98 | $13.14 | $12.92 | $13.14 | $8.22 | 4,610 |
| 2016-05-27 | $13.08 | $13.08 | $12.90 | $12.92 | $8.08 | 3,279 |
| 2016-05-26 | $12.93 | $13.08 | $12.90 | $13.05 | $8.17 | 5,117 |
| 2016-05-25 | $13.08 | $13.12 | $12.94 | $12.94 | $8.10 | 8,853 |
| 2016-05-24 | $12.92 | $13.12 | $12.91 | $12.98 | $8.12 | 4,832 |
| 2016-05-23 | $12.90 | $13.12 | $12.90 | $13.04 | $8.16 | 3,855 |
| 2016-05-20 | $12.92 | $13.18 | $12.90 | $12.91 | $8.08 | 4,603 |
| 2016-05-19 | $12.90 | $12.91 | $12.90 | $12.91 | $8.08 | 1,032 |
| 2016-05-18 | $13.01 | $13.01 | $12.88 | $12.98 | $8.12 | 8,225 |
| 2016-05-17 | $13.04 | $13.13 | $12.92 | $12.92 | $8.08 | 1,344 |
| 2016-05-16 | $12.92 | $13.32 | $12.88 | $13.11 | $8.20 | 8,608 |
| 2016-05-13 | $13.15 | $13.15 | $12.92 | $12.92 | $8.08 | 4,882 |
| 2016-05-12 | $13.18 | $13.27 | $13.15 | $13.15 | $8.23 | 956 |
| 2016-05-11 | $13.11 | $13.18 | $13.11 | $13.18 | $8.25 | 459 |
| 2016-05-10 | $13.18 | $13.18 | $13.18 | $13.18 | $8.25 | 1,028 |
| 2016-05-09 | $13.36 | $13.56 | $13.20 | $13.26 | $8.29 | 29,850 |
| 2016-05-06 | $13.31 | $13.45 | $13.31 | $13.36 | $8.36 | 2,061 |
| 2016-05-05 | $13.25 | $13.36 | $13.20 | $13.31 | $8.33 | 15,741 |
| 2016-05-04 | $12.95 | $13.16 | $12.91 | $13.14 | $8.22 | 4,536 |
| 2016-05-03 | $13.12 | $13.15 | $13.07 | $13.07 | $8.18 | 2,141 |
| 2016-05-02 | $13.84 | $13.84 | $12.91 | $13.11 | $8.20 | 29,596 |
| 2016-04-29 | $14.00 | $14.00 | $13.81 | $13.81 | $8.64 | 5,619 |
| 2016-04-28 | $14.06 | $14.06 | $14.02 | $14.04 | $8.79 | 3,926 |
| 2016-04-27 | $14.06 | $14.06 | $14.03 | $14.06 | $8.80 | 8,028 |
| 2016-04-26 | $14.06 | $14.06 | $14.03 | $14.06 | $8.80 | 12,183 |
| 2016-04-25 | $13.96 | $14.05 | $13.91 | $14.03 | $8.78 | 8,994 |
| 2016-04-22 | $13.96 | $14.06 | $13.81 | $14.00 | $8.76 | 22,210 |
| 2016-04-21 | $13.99 | $14.00 | $13.86 | $13.95 | $8.73 | 15,794 |
| 2016-04-20 | $13.49 | $13.76 | $13.49 | $13.75 | $8.60 | 24,442 |
| 2016-04-19 | $13.49 | $13.50 | $13.40 | $13.49 | $8.44 | 11,835 |
| 2016-04-18 | $13.48 | $13.50 | $13.32 | $13.32 | $8.34 | 1,265 |
| 2016-04-15 | $13.47 | $13.50 | $13.28 | $13.28 | $8.31 | 3,331 |
| 2016-04-14 | $13.50 | $13.50 | $13.35 | $13.49 | $8.44 | 15,673 |
| 2016-04-13 | $13.38 | $13.41 | $13.38 | $13.41 | $8.39 | 1,241 |
| 2016-04-12 | $13.45 | $13.49 | $13.43 | $13.43 | $8.35 | 6,265 |
| 2016-04-11 | $13.39 | $13.50 | $13.29 | $13.29 | $8.27 | 10,790 |
| 2016-04-08 | $13.43 | $13.44 | $13.43 | $13.44 | $8.36 | 971 |
| 2016-04-07 | $13.30 | $13.49 | $13.29 | $13.36 | $8.31 | 8,296 |
| 2016-04-06 | $13.30 | $13.49 | $13.30 | $13.49 | $8.39 | 7,984 |
| 2016-04-05 | $13.36 | $13.45 | $13.36 | $13.45 | $8.37 | 1,289 |
| 2016-04-04 | $13.50 | $13.50 | $13.30 | $13.30 | $8.27 | 3,392 |
| 2016-04-01 | $13.39 | $13.50 | $13.39 | $13.41 | $8.34 | 10,163 |
| 2016-03-31 | $13.20 | $13.25 | $13.19 | $13.25 | $8.24 | 44,328 |
| 2016-03-30 | $13.40 | $13.50 | $13.05 | $13.21 | $8.22 | 15,480 |
| 2016-03-29 | $13.28 | $13.50 | $13.28 | $13.33 | $8.29 | 1,872 |
| 2016-03-28 | $13.02 | $13.40 | $13.02 | $13.30 | $8.27 | 5,509 |
| 2016-03-24 | $13.32 | $13.32 | $13.02 | $13.02 | $8.10 | 839 |
| 2016-03-23 | $13.30 | $13.30 | $13.20 | $13.25 | $8.24 | 7,194 |
| 2016-03-22 | $13.23 | $13.23 | $13.23 | $13.23 | $8.23 | 162 |
| 2016-03-21 | $13.22 | $13.29 | $13.22 | $13.24 | $8.24 | 1,132 |
| 2016-03-18 | $13.15 | $13.22 | $13.08 | $13.22 | $8.22 | 13,274 |
| 2016-03-17 | $13.14 | $13.15 | $13.14 | $13.15 | $8.18 | 688 |
| 2016-03-16 | $13.20 | $13.20 | $13.10 | $13.20 | $8.21 | 4,176 |
| 2016-03-15 | $12.97 | $13.30 | $12.55 | $13.21 | $8.22 | 3,189 |
| 2016-03-14 | $13.10 | $13.21 | $12.73 | $12.73 | $7.92 | 2,966 |
| 2016-03-11 | $12.55 | $13.00 | $12.55 | $13.00 | $8.09 | 4,674 |
| 2016-03-10 | $12.71 | $12.71 | $12.50 | $12.50 | $7.78 | 2,796 |
| 2016-03-09 | $12.50 | $12.59 | $12.41 | $12.59 | $7.83 | 2,381 |
| 2016-03-08 | $12.46 | $12.49 | $12.27 | $12.27 | $7.63 | 3,085 |
| 2016-03-07 | $12.48 | $12.68 | $12.02 | $12.43 | $7.73 | 5,741 |
| 2016-03-04 | $12.68 | $12.68 | $12.50 | $12.52 | $7.79 | 3,244 |
| 2016-03-03 | $12.69 | $12.75 | $12.33 | $12.33 | $7.67 | 5,721 |
| 2016-03-02 | $12.60 | $12.75 | $12.60 | $12.75 | $7.93 | 9,789 |
| 2016-03-01 | $12.31 | $12.31 | $12.31 | $12.31 | $7.66 | 18 |
| 2016-02-29 | $12.49 | $12.60 | $12.31 | $12.31 | $7.66 | 3,298 |
| 2016-02-26 | $12.40 | $12.50 | $12.30 | $12.50 | $7.78 | 1,213 |
| 2016-02-25 | $12.35 | $12.45 | $12.35 | $12.45 | $7.74 | 869 |
| 2016-02-24 | $12.01 | $12.32 | $12.00 | $12.32 | $7.66 | 2,668 |
| 2016-02-23 | $12.00 | $12.20 | $12.00 | $12.19 | $7.58 | 14,537 |
| 2016-02-22 | $12.05 | $12.30 | $12.02 | $12.03 | $7.48 | 4,840 |
| 2016-02-19 | $12.34 | $12.38 | $12.06 | $12.06 | $7.50 | 962 |
| 2016-02-18 | $12.25 | $12.25 | $12.25 | $12.25 | $7.62 | 215 |
| 2016-02-17 | $12.26 | $12.40 | $12.17 | $12.40 | $7.71 | 1,900 |
| 2016-02-16 | $12.28 | $12.54 | $11.96 | $12.31 | $7.66 | 8,272 |
| 2016-02-12 | $11.93 | $12.50 | $11.87 | $12.50 | $7.78 | 49,920 |
| 2016-02-11 | $12.41 | $12.50 | $12.22 | $12.30 | $7.65 | 5,873 |
| 2016-02-10 | $12.44 | $12.58 | $12.44 | $12.51 | $7.78 | 4,800 |
| 2016-02-09 | $12.44 | $12.52 | $12.44 | $12.51 | $7.78 | 1,685 |
| 2016-02-08 | $11.83 | $12.60 | $11.83 | $12.42 | $7.73 | 10,303 |
| 2016-02-05 | $12.60 | $12.60 | $11.47 | $12.30 | $7.65 | 54,685 |
| 2016-02-04 | $12.65 | $12.65 | $12.50 | $12.60 | $7.84 | 9,663 |
| 2016-02-03 | $12.55 | $12.55 | $12.50 | $12.50 | $7.78 | 5,972 |
| 2016-02-02 | $12.40 | $12.41 | $12.40 | $12.41 | $7.72 | 1,589 |
| 2016-02-01 | $12.70 | $12.70 | $12.39 | $12.39 | $7.71 | 1,948 |
| 2016-01-29 | $12.66 | $12.74 | $12.54 | $12.72 | $7.91 | 3,552 |
| 2016-01-28 | $12.01 | $12.74 | $12.01 | $12.63 | $7.86 | 17,046 |
| 2016-01-27 | $12.12 | $12.25 | $12.08 | $12.23 | $7.61 | 5,966 |
| 2016-01-26 | $11.62 | $12.25 | $11.62 | $12.25 | $7.62 | 13,854 |
| 2016-01-25 | $11.40 | $11.52 | $11.33 | $11.36 | $7.07 | 1,291 |
| 2016-01-22 | $11.45 | $11.45 | $11.23 | $11.42 | $7.10 | 9,741 |
| 2016-01-21 | $11.23 | $11.41 | $11.19 | $11.33 | $7.05 | 15,732 |
| 2016-01-20 | $11.21 | $11.35 | $11.21 | $11.23 | $6.99 | 25,838 |
| 2016-01-19 | $11.44 | $11.44 | $10.87 | $11.43 | $7.11 | 96,541 |
| 2016-01-15 | $11.80 | $11.90 | $11.43 | $11.44 | $7.12 | 59,037 |
| 2016-01-14 | $12.00 | $12.00 | $11.51 | $12.00 | $7.46 | 29,152 |
| 2016-01-13 | $12.33 | $12.71 | $11.70 | $12.16 | $7.56 | 28,862 |
| 2016-01-12 | $12.52 | $12.52 | $12.50 | $12.50 | $7.73 | 5,442 |
| 2016-01-11 | $12.60 | $12.72 | $12.50 | $12.52 | $7.74 | 15,872 |
| 2016-01-08 | $12.40 | $12.54 | $12.40 | $12.54 | $7.76 | 19,439 |
| 2016-01-07 | $12.25 | $12.48 | $12.25 | $12.29 | $7.60 | 2,015 |
| 2016-01-06 | $12.25 | $12.54 | $12.25 | $12.30 | $7.61 | 23,352 |
| 2016-01-05 | $12.50 | $12.55 | $12.25 | $12.37 | $7.65 | 15,979 |
| 2016-01-04 | $12.50 | $12.50 | $12.50 | $12.50 | $7.73 | 3,398 |
| 2015-12-31 | $12.67 | $12.67 | $12.48 | $12.48 | $7.72 | 5,715 |
| 2015-12-30 | $12.52 | $12.52 | $12.52 | $12.52 | $7.74 | 1,826 |
| 2015-12-29 | $12.65 | $12.71 | $12.65 | $12.71 | $7.86 | 267 |
| 2015-12-28 | $12.54 | $12.86 | $12.54 | $12.63 | $7.81 | 1,828 |
| 2015-12-24 | $12.85 | $12.85 | $12.85 | $12.85 | $7.95 | 47 |
| 2015-12-23 | $12.84 | $12.85 | $12.84 | $12.85 | $7.95 | 469 |
| 2015-12-22 | $12.65 | $12.84 | $12.65 | $12.84 | $7.94 | 393 |
| 2015-12-21 | $12.93 | $12.93 | $12.60 | $12.76 | $7.89 | 8,530 |
| 2015-12-18 | $12.97 | $12.97 | $12.70 | $12.70 | $7.85 | 4,851 |
| 2015-12-17 | $13.00 | $13.00 | $12.81 | $12.83 | $7.94 | 2,222 |
| 2015-12-16 | $13.00 | $13.00 | $12.75 | $13.00 | $8.04 | 6,479 |
| 2015-12-15 | $12.62 | $12.96 | $12.62 | $12.96 | $8.02 | 17,192 |
| 2015-12-14 | $12.50 | $12.66 | $12.50 | $12.66 | $7.83 | 5,906 |
| 2015-12-11 | $12.65 | $12.75 | $12.59 | $12.59 | $7.79 | 3,693 |
| 2015-12-10 | $12.60 | $12.80 | $12.60 | $12.61 | $7.80 | 1,446 |
| 2015-12-09 | $12.71 | $12.80 | $12.70 | $12.80 | $7.92 | 7,520 |
| 2015-12-08 | $12.61 | $12.75 | $12.60 | $12.75 | $7.89 | 6,962 |
| 2015-12-07 | $12.51 | $12.75 | $12.51 | $12.74 | $7.88 | 1,316 |
| 2015-12-04 | $12.79 | $12.79 | $12.79 | $12.79 | $7.91 | 19 |
| 2015-12-03 | $12.80 | $12.80 | $12.80 | $12.80 | $7.92 | 26 |
| 2015-12-02 | $12.84 | $12.84 | $12.84 | $12.84 | $7.94 | 2,181 |
| 2015-12-01 | $12.87 | $12.87 | $12.40 | $12.60 | $7.79 | 2,556 |
| 2015-11-30 | $12.70 | $12.82 | $12.50 | $12.82 | $7.93 | 3,137 |
| 2015-11-27 | $12.65 | $12.89 | $12.50 | $12.55 | $7.76 | 4,906 |
| 2015-11-25 | $12.70 | $12.70 | $12.49 | $12.50 | $7.73 | 18,647 |
| 2015-11-24 | $12.66 | $12.92 | $12.66 | $12.70 | $7.85 | 2,888 |
| 2015-11-23 | $12.70 | $12.99 | $12.70 | $12.70 | $7.85 | 3,327 |
| 2015-11-20 | $12.64 | $12.90 | $12.63 | $12.65 | $7.82 | 9,994 |
| 2015-11-19 | $12.70 | $12.85 | $12.56 | $12.69 | $7.85 | 14,674 |
| 2015-11-18 | $12.65 | $13.07 | $12.65 | $12.65 | $7.82 | 10,315 |
| 2015-11-17 | $12.96 | $13.01 | $12.66 | $12.90 | $7.98 | 16,473 |
| 2015-11-16 | $12.76 | $12.76 | $12.76 | $12.76 | $7.89 | 346 |
| 2015-11-13 | $12.66 | $12.78 | $12.66 | $12.78 | $7.90 | 2,415 |
| 2015-11-12 | $12.65 | $12.78 | $12.64 | $12.78 | $7.90 | 11,678 |
| 2015-11-11 | $12.65 | $12.65 | $12.65 | $12.65 | $7.82 | 212 |
| 2015-11-10 | $12.77 | $12.80 | $12.55 | $12.65 | $7.82 | 20,679 |
| 2015-11-09 | $12.70 | $12.71 | $12.59 | $12.60 | $7.79 | 14,244 |
| 2015-11-06 | $12.74 | $12.80 | $12.65 | $12.80 | $7.92 | 18,162 |
| 2015-11-05 | $12.54 | $12.70 | $12.50 | $12.70 | $7.85 | 18,265 |
| 2015-11-04 | $12.59 | $12.64 | $12.50 | $12.64 | $7.82 | 618 |
| 2015-11-03 | $12.47 | $12.51 | $12.36 | $12.50 | $7.73 | 4,152 |
| 2015-11-02 | $12.57 | $12.60 | $12.57 | $12.60 | $7.79 | 1,055 |
| 2015-10-30 | $12.37 | $12.58 | $12.24 | $12.45 | $7.70 | 30,940 |
| 2015-10-29 | $12.40 | $12.44 | $12.13 | $12.13 | $7.50 | 8,483 |
| 2015-10-28 | $12.50 | $12.50 | $12.40 | $12.45 | $7.70 | 32,928 |
| 2015-10-27 | $12.33 | $12.50 | $12.33 | $12.45 | $7.70 | 10,489 |
| 2015-10-26 | $12.24 | $12.30 | $12.24 | $12.30 | $7.61 | 3,461 |
| 2015-10-23 | $12.10 | $12.32 | $12.10 | $12.29 | $7.60 | 4,538 |
| 2015-10-22 | $12.03 | $12.03 | $12.01 | $12.01 | $7.43 | 291 |
| 2015-10-21 | $12.27 | $12.30 | $12.00 | $12.13 | $7.50 | 10,303 |
| 2015-10-20 | $12.04 | $12.30 | $12.00 | $12.05 | $7.45 | 10,711 |
| 2015-10-19 | $12.35 | $12.50 | $12.30 | $12.31 | $7.61 | 9,134 |
| 2015-10-16 | $12.30 | $12.50 | $12.30 | $12.32 | $7.62 | 1,114 |
| 2015-10-15 | $12.48 | $12.50 | $12.31 | $12.45 | $7.70 | 7,497 |
| 2015-10-14 | $12.49 | $12.50 | $12.30 | $12.50 | $7.73 | 3,041 |
| 2015-10-13 | $12.48 | $12.50 | $12.48 | $12.49 | $7.73 | 9,466 |
| 2015-10-12 | $12.36 | $12.50 | $12.32 | $12.50 | $7.69 | 9,675 |
| 2015-10-09 | $12.24 | $12.34 | $12.24 | $12.31 | $7.57 | 1,404 |
| 2015-10-08 | $12.00 | $12.31 | $12.00 | $12.12 | $7.45 | 13,880 |
| 2015-10-07 | $12.64 | $12.64 | $12.20 | $12.24 | $7.53 | 15,848 |
| 2015-10-06 | $12.60 | $12.60 | $12.40 | $12.40 | $7.63 | 4,465 |
| 2015-10-05 | $12.62 | $12.71 | $12.35 | $12.70 | $7.81 | 7,573 |
| 2015-10-02 | $12.46 | $12.46 | $12.46 | $12.46 | $7.67 | 427 |
| 2015-10-01 | $12.30 | $12.61 | $12.15 | $12.17 | $7.49 | 2,791 |
| 2015-09-30 | $12.00 | $12.65 | $12.00 | $12.65 | $7.78 | 4,932 |
| 2015-09-29 | $12.29 | $12.64 | $12.29 | $12.50 | $7.69 | 4,269 |
| 2015-09-28 | $12.37 | $12.59 | $12.37 | $12.59 | $7.74 | 459 |
| 2015-09-25 | $12.62 | $12.67 | $12.35 | $12.41 | $7.63 | 14,288 |
| 2015-09-24 | $12.45 | $12.67 | $12.40 | $12.67 | $7.79 | 4,703 |
| 2015-09-23 | $12.34 | $12.67 | $12.34 | $12.53 | $7.71 | 1,332 |
| 2015-09-22 | $12.31 | $12.32 | $12.30 | $12.32 | $7.58 | 1,350 |
| 2015-09-21 | $12.55 | $12.55 | $12.55 | $12.55 | $7.72 | 11 |
| 2015-09-18 | $12.25 | $12.55 | $12.25 | $12.55 | $7.72 | 28,820 |
| 2015-09-17 | $12.41 | $12.60 | $12.41 | $12.42 | $7.64 | 1,189 |
| 2015-09-16 | $12.23 | $12.69 | $12.23 | $12.50 | $7.69 | 1,645 |
| 2015-09-15 | $12.42 | $12.70 | $12.42 | $12.70 | $7.81 | 1,008 |
| 2015-09-14 | $12.43 | $12.70 | $12.11 | $12.60 | $7.75 | 14,546 |
| 2015-09-11 | $12.16 | $12.70 | $12.16 | $12.70 | $7.81 | 617 |
| 2015-09-10 | $12.70 | $12.70 | $12.56 | $12.68 | $7.80 | 1,854 |
| 2015-09-09 | $12.43 | $12.54 | $12.40 | $12.54 | $7.71 | 597 |
| 2015-09-08 | $12.42 | $12.70 | $12.00 | $12.36 | $7.60 | 1,317 |
Parke Bancorp Inc (PKBK) News Headlines
Recent Parke Bancorp Inc (PKBK) News
Similar Companies to Parke Bancorp Inc (PKBK) 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 |