PrairieSky Royalty Ltd (PREKF) Exchange: PINK
Data as of Aug. 20, 2025
$17.15 ($-0.07) -0.41%
PrairieSky Royalty Ltd - Daily Information
Click for more stock information on PrairieSky Royalty Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $17.01 |
| Previous Close | $17.15 |
| High | $17.17 |
| Low | $17.01 |
| Adjusted Open | $17.01 |
| Previous Adjusted Close | $17.15 |
| Adjusted High | $17.17 |
| Adjusted Low | $17.01 |
About PrairieSky Royalty Ltd (PREKF)
PrairieSky Royalty Ltd
Invest in PrairieSky Royalty Ltd (PREKF)
Historical Stock Data for PrairieSky Royalty Ltd (PREKF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $17.01 | $17.17 | $17.01 | $17.15 | $17.15 | 8,821 |
| 2025-08-04 | $16.85 | $17.22 | $16.50 | $17.22 | $17.22 | 36,830 |
| 2025-08-01 | $17.20 | $17.22 | $16.92 | $16.92 | $16.92 | 8,032 |
| 2025-07-31 | $17.36 | $17.37 | $17.28 | $17.33 | $17.33 | 14,219 |
| 2025-07-30 | $17.50 | $17.66 | $17.46 | $17.46 | $17.46 | 5,567 |
| 2025-07-29 | $17.50 | $17.63 | $17.50 | $17.62 | $17.62 | 6,049 |
| 2025-07-28 | $17.50 | $17.60 | $17.50 | $17.60 | $17.60 | 6,105 |
| 2025-07-25 | $17.45 | $17.61 | $17.45 | $17.55 | $17.55 | 8,140 |
| 2025-07-24 | $18.00 | $18.00 | $17.59 | $17.71 | $17.71 | 102,603 |
| 2025-07-23 | $17.71 | $17.86 | $17.66 | $17.69 | $17.69 | 6,408 |
| 2025-07-22 | $17.59 | $17.70 | $17.59 | $17.70 | $17.70 | 7,001 |
| 2025-07-21 | $17.50 | $17.70 | $17.45 | $17.61 | $17.61 | 4,360 |
| 2025-07-18 | $17.61 | $17.69 | $17.61 | $17.69 | $17.69 | 9,084 |
| 2025-07-17 | $17.57 | $17.57 | $17.47 | $17.47 | $17.47 | 4,328 |
| 2025-07-16 | $17.75 | $17.75 | $17.48 | $17.67 | $17.67 | 5,023 |
| 2025-07-15 | $17.50 | $17.69 | $17.40 | $17.59 | $17.59 | 7,039 |
| 2025-07-14 | $17.08 | $17.26 | $16.95 | $17.20 | $17.20 | 59,348 |
| 2025-07-11 | $17.10 | $17.16 | $17.08 | $17.09 | $17.09 | 6,557 |
| 2025-07-10 | $17.17 | $17.18 | $17.08 | $17.11 | $17.11 | 7,705 |
| 2025-07-09 | $16.92 | $17.20 | $16.92 | $17.13 | $17.13 | 28,429 |
| 2025-07-08 | $16.75 | $17.39 | $16.75 | $17.28 | $17.28 | 22,086 |
| 2025-07-07 | $17.44 | $18.00 | $17.11 | $17.18 | $17.18 | 27,425 |
| 2025-07-03 | $18.00 | $18.00 | $17.38 | $17.47 | $17.47 | 15,084 |
| 2025-07-02 | $17.54 | $17.56 | $17.40 | $17.48 | $17.48 | 10,387 |
| 2025-07-01 | $17.44 | $17.78 | $16.77 | $17.78 | $17.78 | 11,352 |
| 2025-06-30 | $17.86 | $17.86 | $17.17 | $17.34 | $17.34 | 59,571 |
| 2025-06-27 | $18.36 | $18.36 | $17.12 | $17.12 | $16.93 | 10,397 |
| 2025-06-26 | $17.33 | $17.51 | $17.33 | $17.48 | $17.48 | 14,706 |
| 2025-06-25 | $16.95 | $17.11 | $16.95 | $17.11 | $17.11 | 8,658 |
| 2025-06-24 | $16.87 | $17.28 | $16.87 | $17.08 | $17.08 | 9,678 |
| 2025-06-23 | $17.50 | $17.67 | $17.24 | $17.24 | $17.24 | 6,557 |
| 2025-06-20 | $17.68 | $17.68 | $17.37 | $17.53 | $17.53 | 25,729 |
| 2025-06-18 | $17.77 | $17.77 | $17.65 | $17.72 | $17.72 | 5,108 |
| 2025-06-17 | $17.81 | $17.89 | $17.76 | $17.78 | $17.78 | 21,219 |
| 2025-06-16 | $17.83 | $17.83 | $17.63 | $17.66 | $17.66 | 12,305 |
| 2025-06-13 | $17.71 | $17.86 | $17.57 | $17.79 | $17.79 | 7,985 |
| 2025-06-12 | $17.03 | $17.49 | $17.03 | $17.44 | $17.44 | 10,529 |
| 2025-06-11 | $17.36 | $17.45 | $17.35 | $17.37 | $17.37 | 5,596 |
| 2025-06-10 | $17.91 | $17.91 | $17.14 | $17.30 | $17.30 | 14,970 |
| 2025-06-09 | $16.50 | $17.18 | $16.50 | $16.99 | $16.99 | 19,931 |
| 2025-06-06 | $16.81 | $16.85 | $16.75 | $16.79 | $16.79 | 9,169 |
| 2025-06-05 | $16.50 | $16.93 | $16.50 | $16.75 | $16.75 | 7,704 |
| 2025-06-04 | $16.95 | $16.96 | $16.81 | $16.90 | $16.90 | 7,190 |
| 2025-06-03 | $17.29 | $17.29 | $16.83 | $16.91 | $16.91 | 5,120 |
| 2025-06-02 | $16.99 | $17.02 | $16.93 | $16.95 | $16.95 | 8,007 |
| 2025-05-30 | $17.38 | $17.38 | $16.35 | $16.86 | $16.86 | 22,246 |
| 2025-05-29 | $16.59 | $16.60 | $16.49 | $16.50 | $16.50 | 7,227 |
| 2025-05-28 | $16.60 | $16.60 | $16.47 | $16.47 | $16.47 | 12,964 |
| 2025-05-27 | $16.68 | $16.68 | $16.55 | $16.60 | $16.60 | 10,483 |
| 2025-05-23 | $16.60 | $16.88 | $16.55 | $16.79 | $16.79 | 9,566 |
| 2025-05-22 | $16.55 | $16.64 | $16.55 | $16.63 | $16.63 | 7,879 |
| 2025-05-21 | $17.25 | $17.25 | $16.80 | $16.80 | $16.80 | 31,606 |
| 2025-05-20 | $16.96 | $17.15 | $16.84 | $17.08 | $17.08 | 16,911 |
| 2025-05-19 | $16.68 | $17.00 | $16.61 | $16.94 | $16.94 | 5,198 |
| 2025-05-16 | $16.88 | $16.89 | $16.71 | $16.85 | $16.85 | 7,290 |
| 2025-05-15 | $16.90 | $16.93 | $16.86 | $16.90 | $16.90 | 28,557 |
| 2025-05-14 | $17.15 | $17.31 | $17.06 | $17.07 | $17.07 | 8,831 |
| 2025-05-13 | $16.97 | $17.15 | $16.90 | $17.09 | $17.09 | 7,399 |
| 2025-05-12 | $15.72 | $17.35 | $15.72 | $16.86 | $16.86 | 5,518 |
| 2025-05-09 | $16.64 | $16.67 | $16.50 | $16.67 | $16.67 | 9,347 |
| 2025-05-08 | $17.48 | $17.48 | $16.47 | $16.47 | $16.47 | 6,663 |
| 2025-05-07 | $16.77 | $16.81 | $16.66 | $16.71 | $16.71 | 21,620 |
| 2025-05-06 | $16.85 | $16.92 | $16.75 | $16.75 | $16.75 | 2,444 |
| 2025-05-05 | $16.70 | $16.80 | $16.63 | $16.68 | $16.68 | 66,607 |
| 2025-05-02 | $17.72 | $17.72 | $16.50 | $16.80 | $16.80 | 66,973 |
| 2025-05-01 | $17.15 | $17.15 | $16.54 | $16.58 | $16.58 | 61,200 |
| 2025-04-30 | $16.90 | $16.99 | $16.67 | $16.67 | $16.67 | 15,578 |
| 2025-04-29 | $17.15 | $17.24 | $17.12 | $17.15 | $17.15 | 4,585 |
| 2025-04-28 | $17.21 | $17.29 | $17.17 | $17.20 | $17.20 | 5,637 |
| 2025-04-25 | $17.10 | $17.19 | $17.05 | $17.12 | $17.12 | 3,140 |
| 2025-04-24 | $17.30 | $17.30 | $17.05 | $17.05 | $17.05 | 4,290 |
| 2025-04-23 | $17.11 | $17.23 | $16.90 | $17.06 | $17.06 | 64,940 |
| 2025-04-22 | $17.00 | $17.16 | $16.97 | $17.12 | $17.12 | 7,528 |
| 2025-04-21 | $16.93 | $17.05 | $16.69 | $16.88 | $16.88 | 15,449 |
| 2025-04-17 | $17.91 | $17.91 | $16.96 | $16.97 | $16.97 | 7,375 |
| 2025-04-16 | $17.20 | $17.20 | $16.98 | $17.16 | $17.16 | 7,891 |
| 2025-04-15 | $16.61 | $16.93 | $16.61 | $16.84 | $16.84 | 42,206 |
| 2025-04-14 | $15.82 | $16.58 | $15.82 | $16.46 | $16.46 | 24,800 |
| 2025-04-11 | $16.25 | $16.47 | $15.93 | $16.41 | $16.41 | 59,547 |
| 2025-04-10 | $16.75 | $16.75 | $16.07 | $16.19 | $16.19 | 60,401 |
| 2025-04-09 | $15.04 | $17.30 | $15.00 | $17.30 | $17.30 | 14,902 |
| 2025-04-08 | $16.20 | $16.60 | $15.59 | $15.75 | $15.75 | 16,869 |
| 2025-04-07 | $16.01 | $16.65 | $16.00 | $16.25 | $16.25 | 53,151 |
| 2025-04-04 | $17.95 | $17.95 | $16.58 | $16.75 | $16.75 | 43,551 |
| 2025-04-03 | $17.65 | $19.00 | $17.65 | $18.27 | $18.27 | 13,179 |
| 2025-04-02 | $18.99 | $18.99 | $18.56 | $18.87 | $18.87 | 10,741 |
| 2025-04-01 | $18.10 | $18.25 | $18.10 | $18.25 | $18.25 | 1,373 |
| 2025-03-31 | $17.99 | $18.20 | $17.99 | $18.02 | $18.02 | 8,524 |
| 2025-03-28 | $18.33 | $18.42 | $18.24 | $18.28 | $18.10 | 7,635 |
| 2025-03-27 | $18.25 | $18.49 | $18.24 | $18.37 | $18.19 | 8,815 |
| 2025-03-26 | $18.25 | $18.72 | $18.25 | $18.51 | $18.33 | 5,610 |
| 2025-03-25 | $18.46 | $18.46 | $18.35 | $18.35 | $18.17 | 25,857 |
| 2025-03-24 | $17.23 | $18.43 | $17.21 | $18.30 | $18.11 | 52,450 |
| 2025-03-21 | $18.35 | $18.41 | $18.00 | $18.35 | $18.17 | 24,750 |
| 2025-03-20 | $17.76 | $18.48 | $17.76 | $18.48 | $18.29 | 8,704 |
| 2025-03-19 | $18.55 | $19.00 | $18.38 | $18.49 | $18.31 | 2,019 |
| 2025-03-18 | $18.24 | $18.24 | $18.14 | $18.15 | $17.97 | 2,458 |
| 2025-03-17 | $18.30 | $18.30 | $18.09 | $18.17 | $17.99 | 4,391 |
| 2025-03-14 | $17.88 | $18.04 | $17.82 | $18.04 | $17.86 | 5,202 |
| 2025-03-13 | $18.00 | $18.25 | $17.89 | $17.89 | $17.71 | 2,749 |
| 2025-03-12 | $18.10 | $18.28 | $18.10 | $18.28 | $18.10 | 2,282 |
| 2025-03-11 | $17.56 | $17.93 | $17.56 | $17.93 | $17.75 | 3,797 |
| 2025-03-10 | $17.90 | $17.90 | $17.70 | $17.80 | $17.62 | 25,144 |
| 2025-03-07 | $18.18 | $18.18 | $17.95 | $18.02 | $17.84 | 15,902 |
| 2025-03-06 | $17.94 | $18.11 | $17.92 | $18.02 | $17.84 | 15,815 |
| 2025-03-05 | $17.78 | $18.00 | $17.70 | $17.98 | $17.80 | 6,425 |
| 2025-03-04 | $17.75 | $17.99 | $17.75 | $17.99 | $17.81 | 32,399 |
| 2025-03-03 | $18.55 | $18.77 | $17.96 | $17.96 | $17.78 | 9,063 |
| 2025-02-28 | $18.13 | $18.40 | $18.13 | $18.40 | $18.22 | 7,967 |
| 2025-02-27 | $18.14 | $18.36 | $18.14 | $18.25 | $18.07 | 7,176 |
| 2025-02-26 | $18.60 | $18.60 | $18.08 | $18.09 | $17.90 | 3,546 |
| 2025-02-25 | $18.80 | $18.80 | $18.42 | $18.51 | $18.33 | 17,368 |
| 2025-02-24 | $18.92 | $19.05 | $18.90 | $19.01 | $18.82 | 7,515 |
| 2025-02-21 | $19.40 | $19.40 | $18.97 | $18.97 | $18.97 | 10,600 |
| 2025-02-20 | $19.18 | $19.65 | $19.18 | $19.65 | $19.65 | 1,999 |
| 2025-02-19 | $19.32 | $19.32 | $19.23 | $19.25 | $19.25 | 3,440 |
| 2025-02-18 | $19.23 | $19.37 | $18.94 | $19.32 | $19.32 | 9,870 |
| 2025-02-14 | $19.55 | $19.55 | $19.32 | $19.32 | $19.32 | 4,528 |
| 2025-02-13 | $18.80 | $19.30 | $18.80 | $19.20 | $19.20 | 5,130 |
| 2025-02-12 | $19.38 | $19.38 | $19.12 | $19.12 | $19.12 | 1,905 |
| 2025-02-11 | $18.80 | $19.60 | $18.80 | $19.38 | $19.38 | 128,154 |
| 2025-02-10 | $19.19 | $19.30 | $18.95 | $19.09 | $19.09 | 7,827 |
| 2025-02-07 | $19.13 | $19.24 | $19.06 | $19.10 | $19.10 | 5,233 |
| 2025-02-06 | $18.86 | $19.13 | $18.86 | $18.99 | $18.99 | 5,211 |
| 2025-02-05 | $19.15 | $19.18 | $18.98 | $19.06 | $19.06 | 6,676 |
| 2025-02-04 | $18.75 | $19.18 | $18.75 | $19.13 | $19.13 | 30,258 |
| 2025-02-03 | $18.32 | $18.80 | $18.14 | $18.70 | $18.70 | 22,704 |
| 2025-01-31 | $18.75 | $19.00 | $18.60 | $18.69 | $18.69 | 40,085 |
| 2025-01-30 | $19.37 | $19.37 | $18.88 | $19.01 | $19.01 | 2,051 |
| 2025-01-29 | $18.85 | $19.05 | $18.81 | $19.05 | $19.05 | 2,172 |
| 2025-01-28 | $19.12 | $19.31 | $19.06 | $19.06 | $19.06 | 4,698 |
| 2025-01-27 | $18.50 | $19.01 | $18.50 | $19.01 | $19.01 | 5,548 |
| 2025-01-24 | $19.15 | $19.15 | $18.88 | $18.95 | $18.95 | 5,173 |
| 2025-01-23 | $18.55 | $19.54 | $18.55 | $19.18 | $19.18 | 12,135 |
| 2025-01-22 | $19.40 | $19.58 | $19.29 | $19.58 | $19.58 | 2,373 |
| 2025-01-21 | $19.00 | $19.52 | $19.00 | $19.52 | $19.52 | 21,295 |
| 2025-01-17 | $19.22 | $19.28 | $18.95 | $19.08 | $19.08 | 20,606 |
| 2025-01-16 | $19.55 | $19.55 | $19.30 | $19.31 | $19.31 | 7,018 |
| 2025-01-15 | $19.54 | $19.70 | $19.54 | $19.66 | $19.66 | 8,496 |
| 2025-01-14 | $19.00 | $19.22 | $18.87 | $19.17 | $19.17 | 9,576 |
| 2025-01-13 | $19.73 | $19.73 | $19.19 | $19.19 | $19.19 | 6,847 |
| 2025-01-10 | $20.00 | $20.00 | $19.46 | $19.64 | $19.64 | 8,455 |
| 2025-01-08 | $19.88 | $19.88 | $19.60 | $19.67 | $19.67 | 23,705 |
| 2025-01-07 | $20.05 | $20.08 | $19.87 | $19.97 | $19.97 | 7,443 |
| 2025-01-06 | $20.00 | $20.15 | $19.96 | $20.07 | $20.07 | 10,603 |
| 2025-01-03 | $19.62 | $19.75 | $19.62 | $19.75 | $19.75 | 6,546 |
| 2025-01-02 | $19.55 | $19.59 | $19.48 | $19.55 | $19.55 | 5,784 |
| 2024-12-31 | $19.34 | $19.45 | $19.27 | $19.45 | $19.45 | 39,500 |
| 2024-12-30 | $19.31 | $19.53 | $19.19 | $19.43 | $19.26 | 13,080 |
| 2024-12-27 | $19.39 | $19.51 | $19.15 | $19.31 | $19.14 | 3,682 |
| 2024-12-26 | $20.25 | $20.25 | $18.79 | $19.37 | $19.19 | 7,390 |
| 2024-12-24 | $19.40 | $19.48 | $19.40 | $19.48 | $19.30 | 1,849 |
| 2024-12-23 | $18.78 | $19.25 | $18.78 | $19.23 | $19.06 | 7,341 |
| 2024-12-20 | $18.56 | $18.84 | $18.52 | $18.76 | $18.59 | 65,480 |
| 2024-12-19 | $19.26 | $19.27 | $18.86 | $18.92 | $18.75 | 60,199 |
| 2024-12-18 | $19.50 | $19.50 | $19.08 | $19.08 | $18.91 | 32,208 |
| 2024-12-17 | $19.75 | $19.75 | $19.36 | $19.54 | $19.37 | 12,616 |
| 2024-12-16 | $20.25 | $20.25 | $20.02 | $20.07 | $19.89 | 13,819 |
| 2024-12-13 | $20.23 | $20.32 | $20.23 | $20.29 | $20.11 | 23,004 |
| 2024-12-12 | $20.22 | $20.30 | $20.22 | $20.30 | $20.12 | 5,815 |
| 2024-12-11 | $20.27 | $20.36 | $20.27 | $20.36 | $20.18 | 13,893 |
| 2024-12-10 | $19.75 | $20.44 | $19.75 | $20.27 | $20.09 | 9,892 |
| 2024-12-09 | $20.34 | $20.86 | $20.34 | $20.69 | $20.50 | 10,109 |
| 2024-12-06 | $19.84 | $21.81 | $19.84 | $20.63 | $20.44 | 25,096 |
| 2024-12-05 | $22.00 | $22.00 | $20.90 | $20.90 | $20.71 | 31,648 |
| 2024-12-04 | $20.97 | $20.98 | $20.91 | $20.98 | $20.79 | 11,457 |
| 2024-12-03 | $21.19 | $21.23 | $21.14 | $21.22 | $21.03 | 34,928 |
| 2024-12-02 | $21.21 | $21.21 | $21.02 | $21.13 | $20.94 | 22,884 |
| 2024-11-29 | $21.28 | $21.37 | $21.21 | $21.21 | $21.02 | 11,929 |
| 2024-11-27 | $21.05 | $21.11 | $21.03 | $21.11 | $20.92 | 11,293 |
| 2024-11-26 | $21.50 | $21.50 | $20.89 | $20.92 | $20.73 | 45,227 |
| 2024-11-25 | $21.65 | $21.65 | $21.35 | $21.60 | $21.41 | 56,739 |
| 2024-11-22 | $21.78 | $21.85 | $21.61 | $21.75 | $21.56 | 24,673 |
| 2024-11-21 | $21.34 | $21.72 | $21.34 | $21.72 | $21.52 | 13,879 |
| 2024-11-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.81 | 7,250 |
| 2024-11-19 | $21.01 | $21.07 | $20.85 | $21.00 | $20.81 | 29,793 |
| 2024-11-18 | $20.95 | $21.20 | $20.95 | $21.12 | $20.93 | 20,538 |
| 2024-11-15 | $21.07 | $21.07 | $20.94 | $20.94 | $20.75 | 30,468 |
| 2024-11-14 | $19.60 | $21.71 | $19.60 | $20.92 | $20.73 | 42,404 |
| 2024-11-13 | $20.10 | $20.94 | $20.10 | $20.93 | $20.75 | 22,200 |
| 2024-11-12 | $20.50 | $20.73 | $20.30 | $20.30 | $20.12 | 47,553 |
| 2024-11-11 | $20.60 | $20.82 | $20.36 | $20.57 | $20.39 | 21,866 |
| 2024-11-08 | $21.00 | $21.00 | $20.65 | $20.76 | $20.58 | 35,682 |
| 2024-11-07 | $20.41 | $21.05 | $20.41 | $20.90 | $20.71 | 31,496 |
| 2024-11-06 | $20.99 | $20.99 | $20.37 | $20.40 | $20.22 | 25,691 |
| 2024-11-05 | $20.00 | $20.20 | $20.00 | $20.20 | $20.02 | 4,661 |
| 2024-11-04 | $19.93 | $20.03 | $19.75 | $19.80 | $19.62 | 5,760 |
| 2024-11-01 | $21.00 | $21.00 | $19.50 | $19.50 | $19.33 | 27,712 |
| 2024-10-31 | $20.63 | $20.63 | $20.07 | $20.26 | $20.08 | 26,354 |
| 2024-10-30 | $20.17 | $20.75 | $20.14 | $20.75 | $20.57 | 25,491 |
| 2024-10-29 | $19.71 | $20.22 | $19.68 | $20.05 | $19.87 | 28,327 |
| 2024-10-28 | $21.46 | $21.46 | $19.92 | $20.00 | $19.82 | 18,157 |
| 2024-10-25 | $20.31 | $20.31 | $20.00 | $20.11 | $19.93 | 29,009 |
| 2024-10-24 | $19.95 | $20.35 | $19.95 | $20.35 | $20.17 | 21,872 |
| 2024-10-23 | $20.30 | $20.97 | $19.93 | $20.40 | $20.22 | 18,925 |
| 2024-10-22 | $21.46 | $21.46 | $20.26 | $20.37 | $20.19 | 20,911 |
| 2024-10-21 | $20.30 | $20.34 | $20.28 | $20.30 | $20.12 | 15,845 |
| 2024-10-18 | $20.10 | $20.23 | $20.08 | $20.23 | $20.05 | 16,035 |
| 2024-10-17 | $20.40 | $21.42 | $20.25 | $20.26 | $20.08 | 35,144 |
| 2024-10-16 | $21.57 | $21.57 | $20.14 | $20.45 | $20.27 | 43,740 |
| 2024-10-15 | $20.25 | $20.25 | $19.91 | $20.25 | $20.07 | 32,155 |
| 2024-10-14 | $21.78 | $21.78 | $20.25 | $20.58 | $20.40 | 8,993 |
| 2024-10-11 | $20.41 | $20.59 | $20.41 | $20.55 | $20.36 | 23,740 |
| 2024-10-10 | $20.57 | $20.65 | $20.33 | $20.48 | $20.30 | 25,608 |
| 2024-10-09 | $20.55 | $20.70 | $20.55 | $20.57 | $20.39 | 33,105 |
| 2024-10-08 | $20.72 | $20.72 | $20.50 | $20.57 | $20.39 | 22,516 |
| 2024-10-07 | $20.90 | $21.06 | $20.90 | $21.06 | $20.88 | 27,457 |
| 2024-10-04 | $20.74 | $20.87 | $20.74 | $20.83 | $20.65 | 53,178 |
| 2024-10-03 | $20.85 | $21.00 | $20.85 | $21.00 | $20.81 | 55,107 |
| 2024-10-02 | $20.58 | $21.00 | $20.45 | $21.00 | $20.81 | 24,174 |
| 2024-10-01 | $20.47 | $20.65 | $20.47 | $20.65 | $20.47 | 31,752 |
| 2024-09-30 | $20.26 | $20.60 | $20.20 | $20.28 | $20.10 | 11,136 |
| 2024-09-27 | $20.30 | $20.34 | $20.10 | $20.10 | $20.10 | 1,906 |
| 2024-09-26 | $20.60 | $20.60 | $20.17 | $20.24 | $20.05 | 13,962 |
| 2024-09-25 | $20.60 | $20.90 | $20.60 | $20.83 | $20.64 | 5,484 |
| 2024-09-24 | $20.80 | $20.80 | $20.73 | $20.73 | $20.54 | 995 |
| 2024-09-23 | $20.88 | $21.08 | $20.68 | $20.72 | $20.53 | 2,948 |
| 2024-09-20 | $20.54 | $20.67 | $20.39 | $20.67 | $20.48 | 73,157 |
| 2024-09-19 | $19.00 | $20.55 | $19.00 | $20.55 | $20.36 | 28,527 |
| 2024-09-18 | $20.24 | $20.24 | $19.86 | $20.22 | $20.03 | 6,309 |
| 2024-09-17 | $20.10 | $20.32 | $19.48 | $20.32 | $20.13 | 21,663 |
| 2024-09-16 | $19.25 | $19.71 | $19.25 | $19.69 | $19.51 | 8,968 |
| 2024-09-13 | $19.37 | $19.51 | $19.37 | $19.49 | $19.31 | 27,945 |
| 2024-09-12 | $19.55 | $19.67 | $19.29 | $19.51 | $19.33 | 11,504 |
| 2024-09-11 | $19.39 | $19.39 | $19.02 | $19.15 | $18.97 | 16,391 |
| 2024-09-10 | $19.14 | $19.41 | $18.80 | $18.95 | $18.78 | 28,852 |
| 2024-09-09 | $19.41 | $19.41 | $19.30 | $19.30 | $19.12 | 88,561 |
| 2024-09-06 | $19.54 | $19.54 | $19.33 | $19.34 | $19.17 | 10,012 |
| 2024-09-05 | $19.98 | $19.98 | $19.93 | $19.93 | $19.75 | 21,117 |
| 2024-09-04 | $20.43 | $20.48 | $19.82 | $19.93 | $19.75 | 30,771 |
| 2024-09-03 | $20.52 | $20.52 | $20.33 | $20.39 | $20.21 | 39,094 |
| 2024-08-30 | $19.46 | $20.65 | $19.46 | $20.65 | $20.46 | 33,083 |
| 2024-08-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.31 | 21,040 |
| 2024-08-28 | $20.01 | $20.26 | $20.01 | $20.26 | $20.07 | 8,261 |
| 2024-08-27 | $20.40 | $20.50 | $19.95 | $20.50 | $20.50 | 6,461 |
| 2024-08-26 | $20.33 | $20.35 | $20.17 | $20.17 | $20.17 | 15,652 |
| 2024-08-23 | $19.88 | $20.15 | $19.88 | $20.05 | $20.05 | 37,663 |
| 2024-08-22 | $20.00 | $20.00 | $19.83 | $19.83 | $19.83 | 8,710 |
| 2024-08-21 | $19.98 | $19.98 | $19.93 | $19.95 | $19.95 | 5,681 |
| 2024-08-20 | $19.93 | $19.95 | $19.89 | $19.89 | $19.89 | 12,697 |
| 2024-08-19 | $19.93 | $20.24 | $19.93 | $20.20 | $20.20 | 57,058 |
| 2024-08-16 | $19.71 | $19.81 | $19.71 | $19.72 | $19.72 | 9,324 |
| 2024-08-15 | $19.80 | $19.89 | $19.80 | $19.89 | $19.89 | 25,542 |
| 2024-08-14 | $19.61 | $19.78 | $19.61 | $19.78 | $19.78 | 24,223 |
| 2024-08-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 16,765 |
| 2024-08-12 | $19.50 | $19.78 | $19.50 | $19.54 | $19.54 | 46,706 |
| 2024-08-09 | $19.17 | $19.23 | $19.17 | $19.23 | $19.23 | 11,596 |
| 2024-08-08 | $19.00 | $19.40 | $19.00 | $19.40 | $19.40 | 20,631 |
| 2024-08-07 | $19.15 | $19.48 | $19.15 | $19.48 | $19.48 | 10,898 |
| 2024-08-06 | $19.00 | $19.19 | $19.00 | $19.19 | $19.19 | 22,310 |
| 2024-08-05 | $18.00 | $19.07 | $18.00 | $18.59 | $18.59 | 6,506 |
| 2024-08-02 | $19.30 | $19.30 | $19.05 | $19.20 | $19.20 | 28,821 |
| 2024-08-01 | $19.72 | $19.72 | $19.50 | $19.62 | $19.62 | 22,589 |
| 2024-07-31 | $20.30 | $20.40 | $20.18 | $20.23 | $20.23 | 40,830 |
| 2024-07-30 | $20.00 | $20.25 | $19.94 | $20.25 | $20.25 | 12,509 |
| 2024-07-29 | $20.02 | $20.04 | $19.87 | $19.87 | $19.87 | 15,237 |
| 2024-07-26 | $20.03 | $20.10 | $20.03 | $20.10 | $20.10 | 18,503 |
| 2024-07-25 | $19.99 | $20.20 | $19.50 | $19.93 | $19.93 | 20,772 |
| 2024-07-24 | $19.98 | $19.98 | $19.80 | $19.80 | $19.80 | 12,606 |
| 2024-07-23 | $19.99 | $19.99 | $19.95 | $19.95 | $19.95 | 6,244 |
| 2024-07-22 | $20.33 | $20.34 | $20.12 | $20.26 | $20.26 | 23,948 |
| 2024-07-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 43,449 |
| 2024-07-18 | $20.41 | $20.70 | $20.41 | $20.50 | $20.50 | 11,761 |
| 2024-07-17 | $20.27 | $20.80 | $20.27 | $20.54 | $20.54 | 17,718 |
| 2024-07-16 | $20.33 | $20.44 | $20.09 | $20.35 | $20.35 | 105,460 |
| 2024-07-15 | $20.51 | $20.78 | $20.48 | $20.75 | $20.75 | 86,658 |
| 2024-07-12 | $20.11 | $20.64 | $20.11 | $20.64 | $20.64 | 71,262 |
| 2024-07-11 | $19.75 | $20.28 | $19.75 | $20.20 | $20.20 | 15,025 |
| 2024-07-10 | $19.38 | $19.57 | $19.29 | $19.50 | $19.50 | 10,776 |
| 2024-07-09 | $19.44 | $19.44 | $19.21 | $19.21 | $19.21 | 5,280 |
| 2024-07-08 | $19.44 | $19.58 | $19.44 | $19.58 | $19.58 | 65,829 |
| 2024-07-05 | $19.35 | $19.70 | $19.35 | $19.63 | $19.63 | 2,496 |
| 2024-07-03 | $19.65 | $19.78 | $19.65 | $19.74 | $19.74 | 1,633 |
| 2024-07-02 | $19.16 | $19.16 | $19.03 | $19.14 | $19.14 | 178,648 |
| 2024-07-01 | $18.90 | $19.25 | $18.73 | $19.08 | $19.08 | 3,464 |
| 2024-06-28 | $19.21 | $19.21 | $18.93 | $18.94 | $18.94 | 7,692 |
| 2024-06-27 | $19.30 | $19.30 | $19.15 | $19.26 | $19.08 | 3,545 |
| 2024-06-26 | $19.31 | $19.33 | $19.22 | $19.22 | $19.04 | 3,670 |
| 2024-06-25 | $19.35 | $19.50 | $19.35 | $19.50 | $19.31 | 3,304 |
| 2024-06-24 | $18.80 | $19.40 | $18.80 | $19.40 | $19.21 | 3,891 |
| 2024-06-21 | $19.63 | $19.63 | $18.70 | $18.87 | $18.69 | 336,576 |
| 2024-06-20 | $19.88 | $19.93 | $19.80 | $19.90 | $19.71 | 32,244 |
| 2024-06-18 | $19.57 | $19.60 | $19.40 | $19.60 | $19.41 | 26,712 |
| 2024-06-17 | $18.93 | $19.24 | $18.93 | $19.24 | $19.05 | 15,212 |
| 2024-06-14 | $18.98 | $19.04 | $18.86 | $18.95 | $18.77 | 17,589 |
| 2024-06-13 | $19.15 | $19.26 | $19.15 | $19.19 | $19.01 | 25,527 |
| 2024-06-12 | $19.62 | $19.72 | $19.60 | $19.65 | $19.46 | 9,771 |
| 2024-06-11 | $19.15 | $19.50 | $19.15 | $19.50 | $19.31 | 3,862 |
| 2024-06-10 | $19.20 | $19.30 | $19.20 | $19.30 | $19.12 | 8,807 |
| 2024-06-07 | $19.12 | $19.22 | $18.95 | $18.95 | $18.95 | 30,751 |
| 2024-06-06 | $19.89 | $19.89 | $19.01 | $19.07 | $19.07 | 206,659 |
| 2024-06-05 | $19.15 | $19.15 | $18.90 | $18.90 | $18.90 | 12,289 |
| 2024-06-04 | $18.88 | $19.07 | $18.85 | $19.07 | $19.07 | 29,932 |
| 2024-06-03 | $20.00 | $20.00 | $19.49 | $19.50 | $19.50 | 79,177 |
| 2024-05-31 | $19.20 | $20.51 | $19.20 | $20.51 | $20.51 | 192,216 |
| 2024-05-30 | $19.63 | $19.63 | $19.60 | $19.60 | $19.60 | 1,451 |
| 2024-05-29 | $18.75 | $19.39 | $18.75 | $19.15 | $19.15 | 5,904 |
| 2024-05-28 | $18.50 | $19.47 | $18.50 | $19.47 | $19.47 | 8,374 |
| 2024-05-24 | $18.70 | $18.96 | $18.70 | $18.96 | $18.96 | 3,755 |
| 2024-05-23 | $18.85 | $18.94 | $18.52 | $18.64 | $18.64 | 11,732 |
| 2024-05-22 | $19.20 | $19.20 | $18.83 | $18.85 | $18.85 | 15,192 |
| 2024-05-21 | $19.89 | $19.89 | $18.84 | $19.18 | $19.18 | 26,578 |
| 2024-05-20 | $18.66 | $19.93 | $18.66 | $19.25 | $19.25 | 4,913 |
| 2024-05-17 | $19.05 | $19.08 | $18.84 | $18.90 | $18.90 | 12,340 |
| 2024-05-16 | $19.08 | $19.13 | $18.90 | $18.99 | $18.99 | 9,492 |
| 2024-05-15 | $19.00 | $19.22 | $18.74 | $19.19 | $19.19 | 2,712 |
| 2024-05-14 | $18.97 | $19.06 | $18.95 | $18.95 | $18.95 | 1,464 |
| 2024-05-13 | $18.65 | $19.10 | $18.65 | $19.01 | $19.01 | 12,673 |
| 2024-05-10 | $19.23 | $19.23 | $18.93 | $18.93 | $18.93 | 1,459 |
| 2024-05-09 | $19.15 | $19.20 | $19.10 | $19.10 | $19.10 | 1,888 |
| 2024-05-08 | $18.83 | $19.03 | $18.80 | $18.98 | $18.98 | 50,747 |
| 2024-05-07 | $18.70 | $19.00 | $18.70 | $18.84 | $18.84 | 6,067 |
| 2024-05-06 | $19.00 | $19.15 | $18.86 | $18.95 | $18.95 | 11,285 |
| 2024-05-03 | $18.90 | $19.00 | $18.69 | $18.84 | $18.84 | 4,039 |
| 2024-05-02 | $19.00 | $19.06 | $19.00 | $19.06 | $19.06 | 7,406 |
| 2024-05-01 | $19.04 | $19.04 | $18.75 | $18.77 | $18.77 | 24,744 |
| 2024-04-30 | $19.68 | $19.68 | $19.10 | $19.10 | $19.10 | 29,149 |
| 2024-04-29 | $19.64 | $19.90 | $19.60 | $19.90 | $19.90 | 15,899 |
| 2024-04-26 | $19.66 | $19.75 | $19.62 | $19.74 | $19.74 | 68,895 |
| 2024-04-25 | $19.53 | $19.70 | $19.53 | $19.53 | $19.53 | 46,254 |
| 2024-04-24 | $19.58 | $19.89 | $19.45 | $19.75 | $19.75 | 8,399 |
| 2024-04-23 | $19.60 | $19.92 | $19.60 | $19.83 | $19.83 | 30,011 |
| 2024-04-22 | $20.33 | $20.33 | $19.83 | $20.00 | $20.00 | 27,131 |
| 2024-04-19 | $19.90 | $20.21 | $19.90 | $19.95 | $19.95 | 7,714 |
| 2024-04-18 | $20.02 | $20.83 | $19.76 | $19.90 | $19.90 | 10,883 |
| 2024-04-17 | $20.99 | $21.00 | $19.83 | $19.83 | $19.83 | 7,734 |
| 2024-04-16 | $19.75 | $20.13 | $19.75 | $20.05 | $20.05 | 10,965 |
| 2024-04-15 | $20.07 | $20.20 | $20.07 | $20.20 | $20.20 | 8,238 |
| 2024-04-12 | $20.50 | $20.56 | $19.90 | $20.29 | $20.29 | 6,493 |
| 2024-04-11 | $20.47 | $20.60 | $20.47 | $20.50 | $20.50 | 12,420 |
| 2024-04-10 | $20.36 | $20.62 | $20.36 | $20.59 | $20.59 | 8,670 |
| 2024-04-09 | $20.59 | $20.63 | $20.36 | $20.63 | $20.63 | 2,443 |
| 2024-04-08 | $20.30 | $20.64 | $20.30 | $20.48 | $20.48 | 20,565 |
| 2024-04-05 | $20.37 | $20.48 | $20.23 | $20.48 | $20.48 | 9,564 |
| 2024-04-04 | $20.42 | $20.49 | $20.18 | $20.32 | $20.32 | 89,081 |
| 2024-04-03 | $20.11 | $20.42 | $20.11 | $20.32 | $20.32 | 64,078 |
| 2024-04-02 | $19.96 | $20.06 | $19.93 | $20.00 | $20.00 | 4,005 |
| 2024-04-01 | $19.77 | $19.92 | $19.52 | $19.92 | $19.92 | 5,578 |
| 2024-03-28 | $19.40 | $19.77 | $19.40 | $19.77 | $19.77 | 25,397 |
| 2024-03-27 | $18.91 | $19.20 | $18.78 | $19.20 | $19.20 | 7,027 |
| 2024-03-26 | $19.17 | $19.20 | $18.99 | $18.99 | $18.81 | 13,885 |
| 2024-03-25 | $18.50 | $19.20 | $18.50 | $19.12 | $18.93 | 10,589 |
| 2024-03-22 | $19.68 | $19.68 | $18.75 | $18.90 | $18.72 | 23,681 |
| 2024-03-21 | $19.18 | $19.23 | $18.95 | $19.09 | $18.91 | 25,346 |
| 2024-03-20 | $19.06 | $19.31 | $19.00 | $19.11 | $18.93 | 18,659 |
| 2024-03-19 | $18.78 | $19.14 | $18.71 | $19.12 | $18.94 | 20,191 |
| 2024-03-18 | $18.78 | $19.04 | $18.77 | $18.77 | $18.59 | 18,685 |
| 2024-03-15 | $18.90 | $19.06 | $18.88 | $18.94 | $18.76 | 24,961 |
| 2024-03-14 | $18.92 | $19.05 | $18.62 | $18.79 | $18.61 | 8,354 |
| 2024-03-13 | $19.00 | $19.22 | $18.96 | $19.06 | $18.88 | 12,369 |
| 2024-03-12 | $18.25 | $18.78 | $18.25 | $18.69 | $18.51 | 13,286 |
| 2024-03-11 | $18.49 | $18.49 | $17.90 | $18.19 | $18.02 | 5,179 |
| 2024-03-08 | $18.20 | $18.20 | $17.93 | $18.05 | $17.88 | 35,752 |
| 2024-03-07 | $18.45 | $18.80 | $18.16 | $18.16 | $17.99 | 41,467 |
| 2024-03-06 | $18.15 | $18.50 | $18.15 | $18.37 | $18.19 | 30,107 |
| 2024-03-05 | $18.15 | $18.19 | $17.98 | $18.16 | $17.98 | 31,814 |
| 2024-03-04 | $18.12 | $18.50 | $17.89 | $17.95 | $17.78 | 28,858 |
| 2024-03-01 | $18.30 | $18.30 | $18.09 | $18.20 | $18.03 | 14,479 |
| 2024-02-29 | $17.79 | $17.93 | $17.75 | $17.83 | $17.66 | 20,560 |
| 2024-02-28 | $17.90 | $17.92 | $17.77 | $17.80 | $17.63 | 14,360 |
| 2024-02-27 | $17.89 | $17.94 | $17.89 | $17.89 | $17.72 | 8,966 |
| 2024-02-26 | $17.74 | $17.91 | $17.70 | $17.87 | $17.70 | 20,189 |
| 2024-02-23 | $17.86 | $18.01 | $17.86 | $17.94 | $17.77 | 25,258 |
| 2024-02-22 | $17.77 | $17.87 | $17.59 | $17.85 | $17.68 | 9,941 |
| 2024-02-21 | $17.27 | $17.66 | $17.27 | $17.61 | $17.44 | 24,710 |
| 2024-02-20 | $17.77 | $17.77 | $17.01 | $17.14 | $16.98 | 4,389 |
| 2024-02-16 | $17.03 | $17.34 | $16.97 | $17.32 | $17.16 | 5,812 |
| 2024-02-15 | $16.50 | $17.03 | $16.50 | $17.03 | $16.87 | 13,176 |
| 2024-02-14 | $16.52 | $16.52 | $16.16 | $16.47 | $16.31 | 23,382 |
| 2024-02-13 | $16.70 | $16.70 | $16.37 | $16.44 | $16.28 | 6,847 |
| 2024-02-12 | $15.66 | $16.85 | $15.66 | $16.77 | $16.61 | 15,568 |
| 2024-02-09 | $16.47 | $16.52 | $16.35 | $16.44 | $16.44 | 10,521 |
| 2024-02-08 | $16.15 | $16.49 | $16.15 | $16.49 | $16.49 | 4,705 |
| 2024-02-07 | $15.86 | $16.22 | $15.75 | $16.22 | $16.22 | 43,961 |
| 2024-02-06 | $15.72 | $16.00 | $15.72 | $15.85 | $15.85 | 33,011 |
| 2024-02-05 | $15.25 | $16.00 | $15.25 | $15.75 | $15.75 | 15,240 |
| 2024-02-02 | $16.90 | $16.90 | $16.00 | $16.00 | $16.00 | 7,939 |
| 2024-02-01 | $16.62 | $16.67 | $16.43 | $16.60 | $16.60 | 11,166 |
| 2024-01-31 | $16.67 | $16.90 | $16.50 | $16.50 | $16.50 | 4,309 |
| 2024-01-30 | $16.70 | $16.87 | $16.57 | $16.78 | $16.78 | 8,919 |
| 2024-01-29 | $17.80 | $17.80 | $16.68 | $16.88 | $16.88 | 9,174 |
| 2024-01-26 | $17.99 | $17.99 | $16.73 | $17.01 | $17.01 | 13,513 |
| 2024-01-25 | $16.93 | $17.00 | $16.78 | $16.94 | $16.94 | 15,865 |
| 2024-01-24 | $16.94 | $16.94 | $16.66 | $16.77 | $16.77 | 15,700 |
| 2024-01-23 | $16.71 | $16.71 | $16.55 | $16.64 | $16.64 | 17,798 |
| 2024-01-22 | $16.71 | $16.71 | $16.04 | $16.50 | $16.50 | 9,508 |
| 2024-01-19 | $16.70 | $16.70 | $16.16 | $16.24 | $16.24 | 9,892 |
| 2024-01-18 | $15.71 | $16.39 | $15.71 | $16.29 | $16.29 | 23,970 |
| 2024-01-17 | $17.00 | $17.00 | $16.40 | $16.44 | $16.44 | 117,548 |
| 2024-01-16 | $18.41 | $18.41 | $17.00 | $17.00 | $17.00 | 37,240 |
| 2024-01-12 | $17.84 | $17.84 | $17.45 | $17.52 | $17.52 | 31,760 |
| 2024-01-11 | $17.39 | $17.48 | $17.24 | $17.41 | $17.41 | 7,890 |
| 2024-01-10 | $18.49 | $18.49 | $17.39 | $17.39 | $17.39 | 26,082 |
| 2024-01-09 | $17.55 | $17.81 | $17.35 | $17.81 | $17.81 | 45,575 |
| 2024-01-08 | $17.17 | $17.60 | $17.07 | $17.44 | $17.44 | 25,558 |
| 2024-01-05 | $17.53 | $17.63 | $17.30 | $17.39 | $17.39 | 9,409 |
| 2024-01-04 | $17.51 | $17.70 | $17.37 | $17.41 | $17.41 | 42,467 |
| 2024-01-03 | $17.35 | $17.63 | $17.35 | $17.54 | $17.54 | 17,015 |
| 2024-01-02 | $17.51 | $18.39 | $17.35 | $17.41 | $17.41 | 30,709 |
| 2023-12-29 | $17.61 | $17.68 | $17.41 | $17.68 | $17.68 | 8,292 |
| 2023-12-28 | $17.69 | $17.69 | $17.39 | $17.41 | $17.41 | 23,443 |
| 2023-12-27 | $17.86 | $18.47 | $17.86 | $17.90 | $17.71 | 24,802 |
| 2023-12-26 | $18.84 | $18.87 | $18.44 | $18.87 | $18.67 | 7,942 |
| 2023-12-22 | $17.95 | $18.02 | $17.91 | $18.02 | $17.83 | 19,542 |
| 2023-12-21 | $18.01 | $18.01 | $17.67 | $17.85 | $17.67 | 56,162 |
| 2023-12-20 | $17.97 | $17.98 | $17.60 | $17.65 | $17.47 | 32,823 |
| 2023-12-19 | $17.90 | $18.00 | $17.85 | $17.89 | $17.71 | 13,910 |
| 2023-12-18 | $17.63 | $17.91 | $17.62 | $17.77 | $17.59 | 26,941 |
| 2023-12-15 | $17.54 | $17.73 | $17.54 | $17.63 | $17.45 | 53,655 |
| 2023-12-14 | $17.47 | $17.80 | $17.47 | $17.68 | $17.50 | 48,967 |
| 2023-12-13 | $17.23 | $17.48 | $17.23 | $17.48 | $17.30 | 40,045 |
| 2023-12-12 | $17.18 | $17.20 | $16.97 | $17.05 | $16.87 | 27,411 |
| 2023-12-11 | $17.70 | $17.81 | $17.46 | $17.49 | $17.31 | 51,772 |
| 2023-12-08 | $17.50 | $18.24 | $17.50 | $18.00 | $17.81 | 23,008 |
| 2023-12-07 | $17.91 | $17.98 | $17.79 | $17.87 | $17.68 | 24,819 |
| 2023-12-06 | $19.00 | $19.00 | $17.70 | $17.94 | $17.75 | 36,129 |
| 2023-12-05 | $18.24 | $18.24 | $18.00 | $18.21 | $18.02 | 36,076 |
| 2023-12-04 | $18.50 | $18.50 | $18.25 | $18.29 | $18.10 | 40,987 |
| 2023-12-01 | $18.40 | $18.59 | $18.37 | $18.53 | $18.34 | 50,429 |
| 2023-11-30 | $18.77 | $18.77 | $18.16 | $18.37 | $18.18 | 61,658 |
| 2023-11-29 | $17.60 | $18.20 | $17.60 | $18.20 | $18.01 | 29,823 |
| 2023-11-28 | $17.50 | $17.94 | $17.50 | $17.83 | $17.65 | 24,167 |
| 2023-11-27 | $18.10 | $18.10 | $17.58 | $17.63 | $17.45 | 35,152 |
| 2023-11-24 | $17.86 | $18.10 | $17.86 | $18.04 | $18.04 | 12,106 |
| 2023-11-22 | $17.53 | $17.56 | $17.32 | $17.56 | $17.56 | 10,615 |
| 2023-11-21 | $17.00 | $17.61 | $17.00 | $17.55 | $17.55 | 34,115 |
| 2023-11-20 | $17.30 | $17.49 | $17.15 | $17.25 | $17.25 | 16,774 |
| 2023-11-17 | $18.21 | $18.58 | $17.00 | $17.24 | $17.24 | 66,174 |
| 2023-11-16 | $17.31 | $17.45 | $17.16 | $17.41 | $17.41 | 122,548 |
| 2023-11-15 | $17.79 | $17.85 | $17.70 | $17.70 | $17.70 | 20,484 |
| 2023-11-14 | $17.80 | $17.87 | $17.71 | $17.78 | $17.78 | 22,500 |
| 2023-11-13 | $17.49 | $17.81 | $17.49 | $17.72 | $17.72 | 19,530 |
| 2023-11-10 | $17.41 | $17.56 | $17.41 | $17.56 | $17.56 | 40,821 |
| 2023-11-09 | $17.65 | $17.95 | $17.52 | $17.71 | $17.71 | 45,438 |
| 2023-11-08 | $17.71 | $17.71 | $17.51 | $17.51 | $17.51 | 42,520 |
| 2023-11-07 | $17.13 | $17.95 | $17.13 | $17.76 | $17.76 | 51,841 |
| 2023-11-06 | $18.11 | $18.11 | $17.90 | $18.00 | $18.00 | 26,419 |
| 2023-11-03 | $18.50 | $18.50 | $18.00 | $18.06 | $18.06 | 10,055 |
| 2023-11-02 | $18.30 | $18.32 | $18.18 | $18.28 | $18.28 | 15,079 |
| 2023-11-01 | $18.00 | $18.00 | $17.54 | $17.86 | $17.86 | 32,360 |
| 2023-10-31 | $17.37 | $17.51 | $17.35 | $17.47 | $17.47 | 30,826 |
| 2023-10-30 | $17.00 | $17.60 | $17.00 | $17.42 | $17.42 | 19,829 |
| 2023-10-27 | $17.57 | $17.57 | $17.33 | $17.38 | $17.38 | 54,419 |
| 2023-10-26 | $17.83 | $17.96 | $17.65 | $17.70 | $17.70 | 12,451 |
| 2023-10-25 | $17.87 | $18.09 | $17.79 | $18.09 | $18.09 | 50,313 |
| 2023-10-24 | $18.00 | $18.00 | $17.58 | $17.75 | $17.75 | 71,384 |
| 2023-10-23 | $17.73 | $18.30 | $17.53 | $17.82 | $17.82 | 51,064 |
| 2023-10-20 | $17.83 | $17.85 | $17.64 | $17.70 | $17.70 | 80,734 |
| 2023-10-19 | $17.25 | $17.92 | $17.25 | $17.85 | $17.85 | 24,791 |
| 2023-10-18 | $18.33 | $18.33 | $18.05 | $18.05 | $18.05 | 50,358 |
| 2023-10-17 | $18.27 | $18.40 | $18.27 | $18.40 | $18.40 | 24,428 |
| 2023-10-16 | $18.44 | $18.45 | $18.37 | $18.41 | $18.41 | 90,934 |
| 2023-10-13 | $18.35 | $18.46 | $18.34 | $18.41 | $18.41 | 7,520 |
| 2023-10-12 | $18.31 | $18.31 | $18.13 | $18.20 | $18.20 | 4,843 |
| 2023-10-11 | $18.30 | $18.44 | $18.27 | $18.42 | $18.42 | 15,842 |
| 2023-10-10 | $18.57 | $18.57 | $18.08 | $18.40 | $18.40 | 32,598 |
| 2023-10-09 | $18.30 | $18.78 | $18.25 | $18.50 | $18.50 | 27,957 |
| 2023-10-06 | $17.62 | $17.90 | $17.62 | $17.90 | $17.90 | 16,882 |
| 2023-10-05 | $17.50 | $17.84 | $17.50 | $17.62 | $17.62 | 31,003 |
| 2023-10-04 | $17.53 | $17.79 | $17.25 | $17.59 | $17.59 | 14,582 |
| 2023-10-03 | $17.60 | $17.75 | $17.53 | $17.71 | $17.71 | 31,462 |
| 2023-10-02 | $18.25 | $18.25 | $17.83 | $17.95 | $17.95 | 24,677 |
| 2023-09-29 | $19.60 | $19.60 | $18.33 | $18.38 | $18.38 | 8,620 |
| 2023-09-28 | $19.35 | $19.35 | $18.36 | $18.58 | $18.58 | 20,464 |
| 2023-09-27 | $18.60 | $18.75 | $18.56 | $18.72 | $18.48 | 21,218 |
| 2023-09-26 | $18.80 | $19.10 | $18.59 | $18.59 | $18.35 | 5,654 |
| 2023-09-25 | $18.96 | $18.96 | $18.66 | $18.84 | $18.60 | 7,557 |
| 2023-09-22 | $19.63 | $19.63 | $18.56 | $18.64 | $18.64 | 19,458 |
| 2023-09-21 | $19.61 | $19.61 | $18.50 | $18.56 | $18.56 | 31,672 |
| 2023-09-20 | $19.82 | $19.83 | $18.75 | $18.75 | $18.75 | 4,457 |
| 2023-09-19 | $18.99 | $18.99 | $18.72 | $18.79 | $18.79 | 6,311 |
| 2023-09-18 | $18.80 | $19.00 | $18.80 | $19.00 | $19.00 | 24,064 |
| 2023-09-15 | $18.69 | $18.79 | $18.55 | $18.75 | $18.75 | 43,767 |
| 2023-09-14 | $19.03 | $19.05 | $18.25 | $18.61 | $18.61 | 20,950 |
| 2023-09-13 | $18.11 | $18.57 | $18.11 | $18.54 | $18.54 | 25,274 |
| 2023-09-12 | $18.49 | $18.74 | $18.49 | $18.67 | $18.67 | 67,323 |
| 2023-09-11 | $18.84 | $18.86 | $18.52 | $18.58 | $18.58 | 11,503 |
| 2023-09-08 | $18.82 | $18.93 | $18.82 | $18.88 | $18.88 | 37,097 |
| 2023-09-07 | $19.06 | $19.06 | $18.87 | $18.87 | $18.87 | 39,794 |
| 2023-09-06 | $18.95 | $18.95 | $18.55 | $18.55 | $18.55 | 67,870 |
| 2023-09-05 | $19.01 | $19.54 | $18.63 | $18.93 | $18.93 | 6,101 |
| 2023-09-01 | $19.09 | $19.27 | $19.09 | $19.25 | $19.25 | 2,681 |
| 2023-08-31 | $19.33 | $19.33 | $19.16 | $19.20 | $19.20 | 5,906 |
| 2023-08-30 | $19.35 | $19.38 | $19.17 | $19.33 | $19.33 | 12,034 |
| 2023-08-29 | $19.01 | $19.32 | $19.01 | $19.30 | $19.30 | 5,325 |
| 2023-08-28 | $19.32 | $19.44 | $19.24 | $19.24 | $19.24 | 28,858 |
| 2023-08-25 | $19.19 | $19.27 | $19.12 | $19.27 | $19.27 | 3,184 |
| 2023-08-24 | $19.10 | $19.37 | $19.10 | $19.11 | $19.11 | 4,107 |
| 2023-08-23 | $19.10 | $19.36 | $18.88 | $19.27 | $19.27 | 26,970 |
| 2023-08-22 | $19.57 | $19.57 | $19.26 | $19.29 | $19.29 | 2,232 |
| 2023-08-21 | $19.74 | $19.78 | $19.50 | $19.56 | $19.56 | 10,404 |
| 2023-08-18 | $19.56 | $19.60 | $19.47 | $19.60 | $19.60 | 5,755 |
| 2023-08-17 | $19.55 | $19.55 | $19.37 | $19.44 | $19.44 | 3,221 |
| 2023-08-16 | $19.01 | $19.59 | $18.97 | $19.50 | $19.50 | 3,085 |
| 2023-08-15 | $19.37 | $19.40 | $19.13 | $19.13 | $19.13 | 5,095 |
| 2023-08-14 | $19.57 | $19.60 | $19.39 | $19.55 | $19.55 | 7,276 |
| 2023-08-11 | $19.51 | $19.69 | $19.51 | $19.57 | $19.57 | 5,316 |
| 2023-08-10 | $19.80 | $19.85 | $19.42 | $19.51 | $19.51 | 3,094 |
| 2023-08-09 | $19.71 | $19.80 | $19.65 | $19.65 | $19.65 | 4,253 |
| 2023-08-08 | $19.55 | $19.62 | $19.28 | $19.62 | $19.62 | 5,059 |
| 2023-08-07 | $19.75 | $20.05 | $19.75 | $19.75 | $19.75 | 1,513 |
| 2023-08-04 | $19.63 | $19.83 | $19.49 | $19.61 | $19.61 | 8,021 |
| 2023-08-03 | $20.25 | $20.25 | $19.58 | $19.58 | $19.58 | 3,558 |
| 2023-08-02 | $19.60 | $19.71 | $19.41 | $19.62 | $19.62 | 8,211 |
| 2023-08-01 | $20.00 | $20.00 | $19.60 | $19.68 | $19.68 | 5,969 |
| 2023-07-31 | $20.00 | $20.00 | $19.71 | $19.79 | $19.79 | 4,748 |
| 2023-07-28 | $19.00 | $19.75 | $19.00 | $19.75 | $19.75 | 9,064 |
| 2023-07-27 | $19.73 | $19.75 | $19.33 | $19.33 | $19.33 | 2,388 |
| 2023-07-26 | $19.50 | $19.66 | $19.50 | $19.66 | $19.66 | 3,795 |
| 2023-07-25 | $19.01 | $19.77 | $19.01 | $19.62 | $19.62 | 13,024 |
| 2023-07-24 | $20.88 | $20.88 | $19.67 | $19.75 | $19.75 | 3,233 |
| 2023-07-21 | $19.09 | $20.20 | $19.09 | $19.94 | $19.94 | 3,313 |
| 2023-07-20 | $20.20 | $20.25 | $20.05 | $20.20 | $20.20 | 2,738 |
| 2023-07-19 | $21.51 | $21.51 | $20.00 | $20.15 | $20.15 | 29,491 |
| 2023-07-18 | $19.62 | $20.19 | $19.62 | $20.15 | $20.15 | 16,101 |
| 2023-07-17 | $19.10 | $19.38 | $19.10 | $19.38 | $19.38 | 10,082 |
| 2023-07-14 | $18.85 | $19.29 | $18.85 | $19.11 | $19.11 | 5,888 |
| 2023-07-13 | $19.58 | $19.85 | $19.04 | $19.38 | $19.38 | 6,296 |
| 2023-07-12 | $18.84 | $18.93 | $18.73 | $18.85 | $18.85 | 16,863 |
| 2023-07-11 | $18.83 | $19.06 | $18.80 | $18.80 | $18.80 | 9,229 |
| 2023-07-10 | $18.54 | $18.69 | $18.36 | $18.69 | $18.69 | 4,481 |
| 2023-07-07 | $18.37 | $18.54 | $18.37 | $18.54 | $18.54 | 2,683 |
| 2023-07-06 | $17.84 | $17.88 | $17.56 | $17.79 | $17.79 | 5,848 |
| 2023-07-05 | $18.83 | $18.83 | $17.75 | $18.02 | $18.02 | 7,959 |
| 2023-07-03 | $18.54 | $18.54 | $17.49 | $17.59 | $17.59 | 4,564 |
| 2023-06-30 | $17.50 | $17.58 | $17.42 | $17.48 | $17.48 | 16,916 |
| 2023-06-29 | $17.65 | $18.31 | $17.38 | $17.52 | $17.52 | 8,349 |
| 2023-06-28 | $17.40 | $18.53 | $17.40 | $17.64 | $17.46 | 6,640 |
| 2023-06-27 | $17.75 | $17.75 | $17.54 | $17.54 | $17.36 | 13,647 |
| 2023-06-26 | $17.55 | $17.74 | $17.55 | $17.66 | $17.48 | 13,550 |
| 2023-06-23 | $17.47 | $17.56 | $17.26 | $17.56 | $17.38 | 42,447 |
| 2023-06-22 | $17.87 | $17.91 | $17.54 | $17.70 | $17.52 | 5,077 |
| 2023-06-21 | $18.00 | $18.10 | $17.87 | $17.87 | $17.69 | 17,571 |
| 2023-06-20 | $17.99 | $17.99 | $17.77 | $17.90 | $17.72 | 4,072 |
| 2023-06-16 | $17.99 | $18.03 | $17.84 | $18.02 | $17.84 | 11,469 |
| 2023-06-15 | $17.50 | $17.90 | $17.43 | $17.90 | $17.72 | 5,790 |
| 2023-06-14 | $17.76 | $17.86 | $17.55 | $17.55 | $17.37 | 4,218 |
| 2023-06-13 | $17.90 | $18.02 | $17.78 | $17.78 | $17.59 | 8,386 |
| 2023-06-12 | $17.80 | $17.80 | $17.51 | $17.51 | $17.33 | 11,267 |
| 2023-06-09 | $17.81 | $18.01 | $17.81 | $17.93 | $17.75 | 6,656 |
| 2023-06-08 | $18.23 | $18.23 | $17.80 | $17.87 | $17.68 | 23,814 |
| 2023-06-07 | $18.34 | $18.48 | $18.18 | $18.23 | $18.04 | 6,773 |
| 2023-06-06 | $17.81 | $18.34 | $17.81 | $18.34 | $18.15 | 40,298 |
| 2023-06-05 | $18.02 | $18.22 | $17.67 | $17.96 | $17.78 | 19,785 |
| 2023-06-02 | $17.60 | $18.01 | $17.37 | $17.94 | $17.94 | 10,809 |
| 2023-06-01 | $16.86 | $17.37 | $16.85 | $17.25 | $17.25 | 14,429 |
| 2023-05-31 | $16.67 | $16.74 | $16.55 | $16.74 | $16.74 | 6,626 |
| 2023-05-30 | $16.98 | $16.98 | $16.79 | $16.85 | $16.85 | 3,025 |
| 2023-05-26 | $16.80 | $16.93 | $16.79 | $16.91 | $16.91 | 11,415 |
| 2023-05-25 | $16.78 | $17.01 | $16.78 | $16.84 | $16.84 | 7,012 |
| 2023-05-24 | $17.50 | $17.50 | $17.10 | $17.16 | $17.16 | 10,110 |
| 2023-05-23 | $17.01 | $17.50 | $17.01 | $17.50 | $17.50 | 5,949 |
| 2023-05-22 | $17.05 | $17.60 | $17.05 | $17.58 | $17.58 | 16,756 |
| 2023-05-19 | $17.12 | $17.18 | $16.98 | $17.16 | $17.16 | 11,451 |
| 2023-05-18 | $16.65 | $16.94 | $16.53 | $16.94 | $16.94 | 20,181 |
| 2023-05-17 | $16.85 | $17.01 | $16.68 | $17.01 | $17.01 | 9,439 |
| 2023-05-16 | $17.06 | $17.25 | $16.90 | $16.90 | $16.90 | 5,114 |
| 2023-05-15 | $16.76 | $17.06 | $16.76 | $17.06 | $17.06 | 3,381 |
| 2023-05-12 | $16.50 | $16.66 | $16.39 | $16.61 | $16.61 | 13,347 |
| 2023-05-11 | $16.19 | $16.60 | $16.19 | $16.54 | $16.54 | 6,050 |
| 2023-05-10 | $16.99 | $16.99 | $16.50 | $16.75 | $16.75 | 7,249 |
| 2023-05-09 | $16.89 | $16.94 | $16.68 | $16.94 | $16.94 | 9,140 |
| 2023-05-08 | $16.71 | $16.83 | $16.71 | $16.73 | $16.73 | 4,401 |
| 2023-05-05 | $16.26 | $16.58 | $16.19 | $16.58 | $16.58 | 4,989 |
| 2023-05-04 | $15.55 | $15.74 | $15.39 | $15.68 | $15.68 | 8,681 |
| 2023-05-03 | $15.31 | $15.63 | $15.31 | $15.59 | $15.59 | 5,896 |
| 2023-05-02 | $15.73 | $15.73 | $15.20 | $15.49 | $15.49 | 10,704 |
| 2023-05-01 | $15.73 | $15.94 | $15.73 | $15.74 | $15.74 | 3,212 |
| 2023-04-28 | $15.35 | $15.92 | $15.35 | $15.80 | $15.80 | 19,476 |
| 2023-04-27 | $15.45 | $15.60 | $15.44 | $15.49 | $15.49 | 10,945 |
| 2023-04-26 | $15.33 | $15.45 | $15.33 | $15.35 | $15.35 | 4,094 |
| 2023-04-25 | $15.50 | $15.50 | $15.13 | $15.33 | $15.33 | 7,084 |
| 2023-04-24 | $15.51 | $15.71 | $15.51 | $15.55 | $15.55 | 3,623 |
| 2023-04-21 | $15.52 | $15.53 | $15.36 | $15.40 | $15.40 | 18,744 |
| 2023-04-20 | $15.23 | $15.54 | $15.19 | $15.52 | $15.52 | 5,210 |
| 2023-04-19 | $15.66 | $15.66 | $15.27 | $15.41 | $15.41 | 8,303 |
| 2023-04-18 | $15.97 | $15.97 | $15.39 | $15.74 | $15.74 | 13,627 |
| 2023-04-17 | $16.67 | $16.67 | $16.22 | $16.26 | $16.26 | 4,778 |
| 2023-04-14 | $16.49 | $16.72 | $16.49 | $16.72 | $16.72 | 6,311 |
| 2023-04-13 | $16.54 | $16.65 | $16.45 | $16.52 | $16.52 | 7,741 |
| 2023-04-12 | $16.18 | $16.55 | $16.18 | $16.39 | $16.39 | 24,054 |
| 2023-04-11 | $16.36 | $16.36 | $16.19 | $16.27 | $16.27 | 11,219 |
| 2023-04-10 | $16.28 | $16.28 | $15.91 | $16.09 | $16.09 | 8,361 |
| 2023-04-06 | $16.28 | $16.28 | $16.14 | $16.21 | $16.21 | 12,100 |
| 2023-04-05 | $16.23 | $16.33 | $16.09 | $16.28 | $16.28 | 89,031 |
| 2023-04-04 | $16.30 | $16.40 | $16.03 | $16.23 | $16.23 | 209,366 |
| 2023-04-03 | $16.26 | $16.48 | $15.90 | $16.34 | $16.34 | 26,812 |
| 2023-03-31 | $15.73 | $15.86 | $15.61 | $15.86 | $15.86 | 6,015 |
| 2023-03-30 | $15.77 | $15.77 | $15.53 | $15.70 | $15.70 | 7,224 |
| 2023-03-29 | $15.70 | $15.80 | $15.69 | $15.80 | $15.62 | 6,910 |
| 2023-03-28 | $15.65 | $15.68 | $15.38 | $15.55 | $15.38 | 8,208 |
| 2023-03-27 | $15.34 | $15.52 | $15.16 | $15.47 | $15.47 | 11,359 |
| 2023-03-24 | $15.00 | $15.34 | $14.99 | $15.30 | $15.30 | 14,999 |
| 2023-03-23 | $16.40 | $16.40 | $15.27 | $15.31 | $15.31 | 13,509 |
| 2023-03-22 | $15.74 | $15.74 | $15.51 | $15.51 | $15.51 | 5,607 |
| 2023-03-21 | $15.79 | $15.80 | $15.49 | $15.79 | $15.79 | 8,826 |
| 2023-03-20 | $15.13 | $15.38 | $15.08 | $15.38 | $15.38 | 13,740 |
| 2023-03-17 | $14.92 | $14.97 | $14.70 | $14.95 | $14.95 | 10,534 |
| 2023-03-16 | $14.38 | $14.92 | $14.38 | $14.92 | $14.92 | 26,886 |
| 2023-03-15 | $14.51 | $14.73 | $14.27 | $14.72 | $14.72 | 32,450 |
| 2023-03-14 | $14.50 | $15.25 | $14.50 | $14.67 | $14.67 | 15,674 |
| 2023-03-13 | $15.20 | $15.20 | $14.47 | $14.76 | $14.76 | 46,696 |
| 2023-03-10 | $15.36 | $15.47 | $14.91 | $14.99 | $14.99 | 23,327 |
| 2023-03-09 | $15.70 | $15.70 | $15.24 | $15.25 | $15.25 | 43,848 |
| 2023-03-08 | $15.55 | $15.79 | $15.52 | $15.62 | $15.62 | 16,612 |
| 2023-03-07 | $15.95 | $16.00 | $15.50 | $15.51 | $15.51 | 56,836 |
| 2023-03-06 | $16.90 | $16.90 | $15.99 | $16.09 | $16.09 | 85,916 |
| 2023-03-03 | $16.40 | $16.60 | $16.19 | $16.35 | $16.35 | 50,580 |
| 2023-03-02 | $16.64 | $16.90 | $16.11 | $16.38 | $16.38 | 69,328 |
| 2023-03-01 | $15.84 | $16.11 | $15.84 | $16.11 | $16.11 | 4,293 |
| 2023-02-28 | $15.94 | $15.94 | $15.75 | $15.75 | $15.75 | 31,560 |
| 2023-02-27 | $16.32 | $16.39 | $16.00 | $16.00 | $16.00 | 7,886 |
| 2023-02-24 | $16.88 | $17.04 | $15.98 | $16.03 | $16.03 | 3,585 |
| 2023-02-23 | $16.41 | $16.45 | $16.10 | $16.32 | $16.32 | 8,797 |
| 2023-02-22 | $16.28 | $16.46 | $16.20 | $16.34 | $16.34 | 5,331 |
| 2023-02-21 | $16.46 | $16.46 | $16.20 | $16.20 | $16.20 | 9,563 |
| 2023-02-17 | $16.76 | $16.76 | $16.54 | $16.55 | $16.55 | 19,585 |
| 2023-02-16 | $17.73 | $17.73 | $17.00 | $17.01 | $17.01 | 3,538 |
| 2023-02-15 | $17.25 | $17.25 | $16.60 | $16.94 | $16.94 | 8,209 |
| 2023-02-14 | $17.16 | $17.46 | $17.11 | $17.46 | $17.46 | 6,011 |
| 2023-02-13 | $17.26 | $17.31 | $17.18 | $17.31 | $17.31 | 16,388 |
| 2023-02-10 | $17.25 | $17.28 | $16.93 | $17.12 | $17.12 | 5,535 |
| 2023-02-09 | $17.40 | $17.43 | $17.25 | $17.30 | $17.30 | 5,413 |
| 2023-02-08 | $17.05 | $17.45 | $17.05 | $17.30 | $17.30 | 12,611 |
| 2023-02-07 | $16.29 | $16.85 | $16.00 | $16.85 | $16.85 | 5,432 |
| 2023-02-06 | $16.80 | $17.05 | $16.70 | $16.75 | $16.75 | 5,131 |
| 2023-02-03 | $16.69 | $16.95 | $16.65 | $16.95 | $16.95 | 5,431 |
| 2023-02-02 | $16.62 | $16.85 | $16.60 | $16.65 | $16.65 | 10,130 |
| 2023-02-01 | $17.15 | $17.15 | $16.67 | $16.82 | $16.82 | 12,324 |
| 2023-01-31 | $16.94 | $17.24 | $16.87 | $17.24 | $17.24 | 66,482 |
| 2023-01-30 | $17.00 | $17.27 | $16.92 | $17.07 | $17.07 | 8,323 |
| 2023-01-27 | $16.91 | $17.24 | $16.91 | $17.17 | $17.17 | 8,670 |
| 2023-01-26 | $17.00 | $18.00 | $16.69 | $16.86 | $16.86 | 3,824 |
| 2023-01-25 | $16.88 | $17.00 | $16.71 | $16.78 | $16.78 | 5,743 |
| 2023-01-24 | $17.20 | $17.35 | $17.20 | $17.28 | $17.28 | 5,315 |
| 2023-01-23 | $17.26 | $17.38 | $17.26 | $17.35 | $17.35 | 6,853 |
| 2023-01-20 | $17.14 | $17.30 | $17.12 | $17.30 | $17.30 | 4,499 |
| 2023-01-19 | $17.02 | $17.34 | $16.66 | $17.12 | $17.12 | 9,201 |
| 2023-01-18 | $17.45 | $18.01 | $16.86 | $16.97 | $16.97 | 6,258 |
| 2023-01-17 | $17.36 | $17.47 | $17.10 | $17.14 | $17.14 | 10,756 |
| 2023-01-13 | $16.10 | $17.05 | $16.10 | $17.00 | $17.00 | 16,185 |
| 2023-01-12 | $16.27 | $16.53 | $16.27 | $16.52 | $16.52 | 28,397 |
| 2023-01-11 | $16.23 | $16.23 | $15.79 | $16.06 | $16.06 | 18,853 |
| 2023-01-10 | $15.70 | $15.95 | $15.47 | $15.83 | $15.83 | 15,091 |
| 2023-01-09 | $15.79 | $15.96 | $15.64 | $15.64 | $15.64 | 6,916 |
| 2023-01-06 | $15.31 | $15.62 | $15.30 | $15.58 | $15.58 | 5,549 |
| 2023-01-05 | $15.32 | $15.34 | $15.02 | $15.02 | $15.02 | 3,773 |
| 2023-01-04 | $15.11 | $15.45 | $15.00 | $15.33 | $15.33 | 12,874 |
| 2023-01-03 | $15.85 | $15.85 | $15.07 | $15.07 | $15.07 | 11,644 |
| 2022-12-30 | $15.96 | $15.96 | $15.86 | $15.94 | $15.94 | 1,206 |
| 2022-12-29 | $15.76 | $15.95 | $15.73 | $15.95 | $15.95 | 4,819 |
| 2022-12-28 | $16.21 | $16.47 | $15.70 | $15.74 | $15.57 | 9,711 |
| 2022-12-27 | $16.50 | $16.55 | $16.50 | $16.55 | $16.37 | 24,530 |
| 2022-12-23 | $15.88 | $16.06 | $15.77 | $16.06 | $15.89 | 1,536 |
| 2022-12-22 | $15.84 | $15.84 | $15.41 | $15.70 | $15.53 | 2,922 |
| 2022-12-21 | $16.00 | $16.00 | $15.73 | $15.96 | $15.78 | 5,018 |
| 2022-12-20 | $15.47 | $15.81 | $15.47 | $15.71 | $15.53 | 4,117 |
| 2022-12-19 | $15.07 | $15.56 | $15.00 | $15.37 | $15.20 | 13,739 |
| 2022-12-16 | $15.96 | $15.98 | $15.34 | $15.43 | $15.26 | 27,252 |
| 2022-12-15 | $15.97 | $16.03 | $15.94 | $15.96 | $15.79 | 2,982 |
| 2022-12-14 | $16.42 | $16.43 | $16.02 | $16.18 | $16.00 | 2,577 |
| 2022-12-13 | $16.48 | $16.48 | $16.16 | $16.19 | $16.01 | 13,875 |
| 2022-12-12 | $15.50 | $16.00 | $15.50 | $15.85 | $15.68 | 8,303 |
| 2022-12-09 | $15.63 | $15.63 | $15.56 | $15.57 | $15.40 | 9,207 |
| 2022-12-08 | $15.71 | $15.71 | $15.51 | $15.60 | $15.43 | 19,900 |
| 2022-12-07 | $15.23 | $15.49 | $15.23 | $15.38 | $15.21 | 5,805 |
| 2022-12-06 | $15.51 | $15.68 | $15.09 | $15.09 | $14.93 | 25,422 |
| 2022-12-05 | $16.91 | $17.19 | $15.72 | $15.72 | $15.55 | 5,479 |
| 2022-12-02 | $16.53 | $16.53 | $16.26 | $16.26 | $16.08 | 9,739 |
| 2022-12-01 | $16.92 | $16.92 | $16.37 | $16.37 | $16.19 | 13,266 |
| 2022-11-30 | $16.40 | $16.48 | $16.10 | $16.48 | $16.30 | 15,675 |
| 2022-11-29 | $16.28 | $16.45 | $16.02 | $16.26 | $16.09 | 31,187 |
| 2022-11-28 | $15.95 | $16.23 | $15.95 | $16.05 | $15.87 | 9,256 |
| 2022-11-25 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 690 |
| 2022-11-23 | $16.37 | $16.46 | $16.24 | $16.28 | $16.28 | 9,482 |
| 2022-11-22 | $16.57 | $16.60 | $15.78 | $16.26 | $16.26 | 25,213 |
| 2022-11-21 | $15.67 | $15.76 | $15.33 | $15.76 | $15.76 | 7,464 |
| 2022-11-18 | $16.60 | $16.60 | $15.76 | $15.92 | $15.92 | 22,509 |
| 2022-11-17 | $15.96 | $16.12 | $15.69 | $16.12 | $16.12 | 16,209 |
| 2022-11-16 | $16.16 | $16.25 | $16.11 | $16.19 | $16.19 | 7,904 |
| 2022-11-15 | $15.90 | $16.41 | $15.90 | $16.38 | $16.38 | 44,161 |
| 2022-11-14 | $16.35 | $16.50 | $16.21 | $16.21 | $16.21 | 13,762 |
| 2022-11-11 | $16.89 | $16.95 | $16.11 | $16.26 | $16.26 | 8,773 |
| 2022-11-10 | $15.55 | $15.89 | $15.55 | $15.89 | $15.89 | 6,298 |
| 2022-11-09 | $15.76 | $15.76 | $15.17 | $15.25 | $15.25 | 4,489 |
| 2022-11-08 | $16.16 | $16.20 | $16.01 | $16.01 | $16.01 | 2,149 |
| 2022-11-07 | $15.60 | $16.11 | $15.60 | $15.94 | $15.94 | 21,524 |
| 2022-11-04 | $16.71 | $16.71 | $15.87 | $15.87 | $15.87 | 11,869 |
| 2022-11-03 | $15.72 | $15.72 | $15.54 | $15.58 | $15.58 | 13,444 |
| 2022-11-02 | $16.35 | $16.48 | $15.57 | $15.58 | $15.58 | 12,900 |
| 2022-11-01 | $15.84 | $15.84 | $15.56 | $15.56 | $15.56 | 6,576 |
| 2022-10-31 | $16.28 | $16.28 | $15.53 | $15.60 | $15.60 | 12,687 |
| 2022-10-28 | $15.43 | $15.59 | $15.40 | $15.59 | $15.59 | 42,363 |
| 2022-10-27 | $16.32 | $16.32 | $15.59 | $15.63 | $15.63 | 19,406 |
| 2022-10-26 | $16.27 | $16.27 | $15.26 | $15.43 | $15.43 | 12,970 |
| 2022-10-25 | $15.25 | $16.10 | $15.25 | $15.54 | $15.54 | 14,143 |
| 2022-10-24 | $15.34 | $15.47 | $14.57 | $14.95 | $14.95 | 29,727 |
| 2022-10-21 | $14.48 | $14.86 | $14.47 | $14.71 | $14.71 | 7,804 |
| 2022-10-20 | $14.74 | $14.87 | $14.56 | $14.56 | $14.56 | 1,682 |
| 2022-10-19 | $14.30 | $14.65 | $14.30 | $14.63 | $14.63 | 5,594 |
| 2022-10-18 | $14.56 | $14.56 | $14.26 | $14.31 | $14.31 | 14,121 |
| 2022-10-17 | $14.63 | $14.72 | $14.59 | $14.59 | $14.59 | 6,571 |
| 2022-10-14 | $15.34 | $15.34 | $14.22 | $14.28 | $14.28 | 5,526 |
| 2022-10-13 | $14.29 | $14.68 | $14.14 | $14.64 | $14.64 | 14,790 |
| 2022-10-12 | $14.18 | $14.29 | $13.97 | $14.28 | $14.28 | 5,024 |
| 2022-10-11 | $14.26 | $14.40 | $14.10 | $14.16 | $14.16 | 5,831 |
| 2022-10-10 | $15.53 | $15.53 | $14.19 | $14.33 | $14.33 | 1,779 |
| 2022-10-07 | $14.52 | $14.75 | $14.36 | $14.36 | $14.36 | 2,499 |
| 2022-10-06 | $15.11 | $15.11 | $14.31 | $14.47 | $14.47 | 14,653 |
| 2022-10-05 | $14.33 | $14.78 | $14.30 | $14.48 | $14.48 | 9,843 |
| 2022-10-04 | $13.97 | $14.36 | $13.87 | $14.36 | $14.36 | 6,129 |
| 2022-10-03 | $13.92 | $13.92 | $13.52 | $13.80 | $13.80 | 5,466 |
| 2022-09-30 | $12.75 | $12.91 | $12.75 | $12.91 | $12.91 | 5,358 |
| 2022-09-29 | $12.88 | $13.03 | $12.81 | $12.96 | $12.96 | 3,036 |
| 2022-09-28 | $12.99 | $13.10 | $12.91 | $13.07 | $13.07 | 3,469 |
| 2022-09-27 | $12.86 | $13.02 | $12.75 | $12.96 | $12.87 | 25,807 |
| 2022-09-26 | $12.85 | $12.93 | $12.47 | $12.47 | $12.39 | 9,329 |
| 2022-09-23 | $13.91 | $13.91 | $12.77 | $12.81 | $12.72 | 23,299 |
| 2022-09-22 | $14.03 | $14.04 | $13.70 | $13.70 | $13.61 | 2,916 |
| 2022-09-21 | $14.32 | $14.32 | $13.95 | $13.95 | $13.86 | 6,885 |
| 2022-09-20 | $14.25 | $14.25 | $13.95 | $14.08 | $13.99 | 10,293 |
| 2022-09-19 | $13.98 | $14.26 | $13.89 | $14.26 | $14.17 | 5,475 |
| 2022-09-16 | $14.20 | $14.20 | $13.98 | $13.98 | $13.89 | 1,445 |
| 2022-09-15 | $14.28 | $14.29 | $14.12 | $14.20 | $14.10 | 14,092 |
| 2022-09-14 | $14.50 | $14.67 | $14.36 | $14.36 | $14.27 | 10,848 |
| 2022-09-13 | $14.33 | $14.43 | $14.10 | $14.10 | $14.01 | 8,711 |
| 2022-09-12 | $14.35 | $14.46 | $14.34 | $14.36 | $14.27 | 3,181 |
| 2022-09-09 | $14.00 | $14.01 | $13.74 | $14.01 | $13.92 | 8,937 |
| 2022-09-08 | $12.90 | $13.73 | $12.90 | $13.61 | $13.52 | 6,790 |
| 2022-09-07 | $13.50 | $13.65 | $13.15 | $13.52 | $13.43 | 6,777 |
| 2022-09-06 | $13.63 | $13.77 | $13.63 | $13.66 | $13.57 | 841 |
| 2022-09-02 | $13.70 | $13.80 | $13.51 | $13.67 | $13.58 | 5,343 |
| 2022-09-01 | $13.39 | $13.50 | $13.25 | $13.45 | $13.36 | 13,258 |
| 2022-08-31 | $13.90 | $13.90 | $13.67 | $13.67 | $13.67 | 2,395 |
| 2022-08-30 | $14.22 | $14.22 | $13.61 | $13.86 | $13.86 | 9,200 |
| 2022-08-29 | $13.90 | $14.22 | $13.87 | $14.22 | $14.22 | 5,196 |
| 2022-08-26 | $13.39 | $14.31 | $13.39 | $13.84 | $13.84 | 15,239 |
| 2022-08-25 | $14.46 | $14.46 | $14.02 | $14.02 | $14.02 | 10,128 |
| 2022-08-24 | $13.90 | $14.08 | $13.90 | $13.96 | $13.96 | 11,474 |
| 2022-08-23 | $14.40 | $14.40 | $13.77 | $13.91 | $13.91 | 6,451 |
| 2022-08-22 | $13.05 | $13.55 | $13.05 | $13.50 | $13.50 | 5,007 |
| 2022-08-19 | $13.42 | $14.00 | $13.14 | $13.14 | $13.14 | 6,404 |
| 2022-08-18 | $13.44 | $13.49 | $13.40 | $13.42 | $13.42 | 18,142 |
| 2022-08-17 | $13.87 | $14.07 | $13.28 | $13.28 | $13.28 | 3,964 |
| 2022-08-16 | $14.05 | $14.05 | $13.02 | $13.15 | $13.15 | 6,481 |
| 2022-08-15 | $13.05 | $13.31 | $12.76 | $13.31 | $13.31 | 8,908 |
| 2022-08-12 | $13.42 | $13.48 | $13.38 | $13.46 | $13.46 | 11,620 |
| 2022-08-11 | $13.66 | $13.67 | $13.43 | $13.47 | $13.47 | 34,611 |
| 2022-08-10 | $13.34 | $13.50 | $13.34 | $13.38 | $13.38 | 15,852 |
| 2022-08-09 | $13.38 | $13.40 | $13.11 | $13.22 | $13.22 | 10,748 |
| 2022-08-08 | $13.30 | $13.41 | $13.30 | $13.35 | $13.35 | 5,212 |
| 2022-08-05 | $13.50 | $13.50 | $13.09 | $13.26 | $13.26 | 40,855 |
| 2022-08-04 | $13.60 | $13.60 | $13.23 | $13.32 | $13.32 | 16,647 |
| 2022-08-03 | $14.14 | $14.14 | $13.70 | $13.75 | $13.75 | 6,116 |
| 2022-08-02 | $14.38 | $14.38 | $14.07 | $14.10 | $14.10 | 10,364 |
| 2022-08-01 | $14.32 | $14.85 | $14.32 | $14.85 | $14.85 | 3,485 |
| 2022-07-29 | $14.71 | $14.74 | $14.54 | $14.70 | $14.70 | 13,381 |
| 2022-07-28 | $15.35 | $15.36 | $14.25 | $14.56 | $14.56 | 26,417 |
| 2022-07-27 | $14.98 | $15.02 | $14.25 | $14.55 | $14.55 | 8,123 |
| 2022-07-26 | $14.32 | $14.32 | $14.03 | $14.14 | $14.14 | 7,396 |
| 2022-07-25 | $14.10 | $14.16 | $14.02 | $14.03 | $14.03 | 10,939 |
| 2022-07-22 | $14.30 | $14.30 | $13.83 | $13.84 | $13.84 | 7,475 |
| 2022-07-21 | $14.00 | $15.32 | $13.23 | $14.16 | $14.16 | 7,569 |
| 2022-07-20 | $13.95 | $14.23 | $13.95 | $14.23 | $14.23 | 4,152 |
| 2022-07-19 | $14.47 | $14.99 | $14.01 | $14.23 | $14.23 | 16,805 |
| 2022-07-18 | $13.26 | $13.59 | $13.21 | $13.44 | $13.44 | 14,135 |
| 2022-07-15 | $12.51 | $12.60 | $12.51 | $12.60 | $12.60 | 1,806 |
| 2022-07-14 | $11.63 | $11.97 | $11.59 | $11.95 | $11.95 | 2,851 |
| 2022-07-13 | $11.94 | $12.30 | $11.94 | $12.28 | $12.28 | 6,113 |
| 2022-07-12 | $11.71 | $11.97 | $11.71 | $11.94 | $11.94 | 10,059 |
| 2022-07-11 | $11.66 | $12.19 | $11.66 | $12.10 | $12.10 | 8,616 |
| 2022-07-08 | $12.25 | $12.45 | $12.25 | $12.34 | $12.34 | 1,674 |
| 2022-07-07 | $11.62 | $12.53 | $11.62 | $12.53 | $12.53 | 6,490 |
| 2022-07-06 | $12.07 | $12.07 | $11.75 | $11.75 | $11.75 | 66,637 |
| 2022-07-05 | $12.50 | $12.50 | $11.74 | $12.09 | $12.09 | 10,676 |
| 2022-07-01 | $12.70 | $12.70 | $12.69 | $12.69 | $12.69 | 744 |
| 2022-06-30 | $12.50 | $12.59 | $12.32 | $12.54 | $12.54 | 16,019 |
| 2022-06-29 | $13.10 | $13.18 | $12.80 | $12.83 | $12.83 | 9,726 |
| 2022-06-28 | $13.61 | $13.61 | $12.84 | $13.12 | $13.03 | 21,286 |
| 2022-06-27 | $12.58 | $12.74 | $12.53 | $12.74 | $12.65 | 6,095 |
| 2022-06-24 | $12.20 | $12.54 | $12.20 | $12.33 | $12.24 | 7,683 |
| 2022-06-23 | $12.82 | $12.85 | $12.13 | $12.14 | $12.05 | 8,062 |
| 2022-06-22 | $12.91 | $13.00 | $12.40 | $12.80 | $12.71 | 49,323 |
| 2022-06-21 | $12.96 | $13.93 | $12.96 | $13.17 | $13.07 | 8,148 |
| 2022-06-17 | $14.00 | $14.00 | $12.87 | $12.87 | $12.78 | 129,574 |
| 2022-06-16 | $14.24 | $14.24 | $13.81 | $13.93 | $13.83 | 16,119 |
| 2022-06-15 | $14.70 | $14.72 | $14.40 | $14.62 | $14.51 | 28,829 |
| 2022-06-14 | $14.72 | $14.80 | $14.37 | $14.46 | $14.36 | 9,603 |
| 2022-06-13 | $14.58 | $15.03 | $14.22 | $14.66 | $14.55 | 50,346 |
| 2022-06-10 | $15.10 | $15.10 | $14.86 | $15.03 | $14.92 | 22,520 |
| 2022-06-09 | $15.80 | $15.80 | $15.41 | $15.44 | $15.33 | 21,149 |
| 2022-06-08 | $15.76 | $16.26 | $15.74 | $15.86 | $15.75 | 112,378 |
| 2022-06-07 | $15.16 | $15.58 | $15.16 | $15.58 | $15.47 | 60,226 |
| 2022-06-06 | $15.24 | $15.33 | $15.04 | $15.04 | $14.93 | 7,701 |
| 2022-06-03 | $15.22 | $15.30 | $15.06 | $15.17 | $15.06 | 6,776 |
| 2022-06-02 | $15.17 | $15.34 | $15.12 | $15.16 | $15.05 | 5,789 |
| 2022-06-01 | $15.01 | $15.26 | $14.91 | $15.26 | $15.15 | 48,361 |
| 2022-05-31 | $15.10 | $15.10 | $14.90 | $14.90 | $14.79 | 22,736 |
| 2022-05-27 | $14.68 | $14.99 | $14.68 | $14.97 | $14.86 | 6,625 |
| 2022-05-26 | $14.70 | $14.80 | $14.51 | $14.60 | $14.49 | 8,767 |
| 2022-05-25 | $14.31 | $14.62 | $13.59 | $14.62 | $14.51 | 55,278 |
| 2022-05-24 | $14.29 | $14.29 | $13.96 | $14.13 | $14.03 | 26,099 |
| 2022-05-23 | $14.44 | $14.44 | $14.26 | $14.26 | $14.16 | 499 |
| 2022-05-20 | $14.39 | $14.40 | $13.93 | $13.96 | $13.86 | 13,980 |
| 2022-05-19 | $14.00 | $14.37 | $13.90 | $14.33 | $14.23 | 48,857 |
| 2022-05-18 | $13.48 | $14.31 | $13.48 | $14.04 | $13.94 | 18,983 |
| 2022-05-17 | $14.47 | $14.49 | $14.24 | $14.30 | $14.20 | 15,437 |
| 2022-05-16 | $14.12 | $14.53 | $14.12 | $14.44 | $14.34 | 39,615 |
| 2022-05-13 | $13.76 | $13.95 | $13.76 | $13.95 | $13.85 | 18,586 |
| 2022-05-12 | $13.74 | $13.74 | $13.01 | $13.11 | $13.02 | 70,346 |
| 2022-05-11 | $13.77 | $14.01 | $13.47 | $13.47 | $13.37 | 11,300 |
| 2022-05-10 | $13.90 | $14.11 | $13.30 | $13.46 | $13.36 | 14,109 |
| 2022-05-09 | $14.50 | $14.50 | $13.76 | $13.77 | $13.67 | 9,145 |
| 2022-05-06 | $14.62 | $14.84 | $14.61 | $14.71 | $14.61 | 2,644 |
| 2022-05-05 | $14.13 | $14.91 | $14.13 | $14.64 | $14.53 | 63,962 |
| 2022-05-04 | $14.52 | $14.80 | $13.95 | $14.80 | $14.69 | 17,145 |
| 2022-05-03 | $14.11 | $14.11 | $13.43 | $13.71 | $13.61 | 7,440 |
| 2022-05-02 | $13.55 | $13.64 | $13.37 | $13.37 | $13.27 | 38,528 |
| 2022-04-29 | $14.73 | $14.73 | $13.72 | $13.73 | $13.63 | 12,176 |
| 2022-04-28 | $14.53 | $14.53 | $13.60 | $13.95 | $13.84 | 16,734 |
| 2022-04-27 | $13.78 | $13.82 | $13.43 | $13.69 | $13.59 | 20,643 |
| 2022-04-26 | $13.58 | $14.11 | $13.56 | $13.72 | $13.62 | 9,347 |
| 2022-04-25 | $13.30 | $13.47 | $12.99 | $13.42 | $13.32 | 18,183 |
| 2022-04-22 | $13.73 | $13.88 | $13.47 | $13.49 | $13.39 | 50,406 |
| 2022-04-21 | $14.79 | $14.84 | $13.71 | $13.71 | $13.61 | 19,227 |
| 2022-04-20 | $15.23 | $15.53 | $14.59 | $14.65 | $14.54 | 17,733 |
| 2022-04-19 | $15.25 | $15.25 | $14.70 | $14.92 | $14.81 | 24,636 |
| 2022-04-18 | $14.71 | $15.45 | $14.71 | $15.20 | $15.09 | 16,566 |
| 2022-04-14 | $14.40 | $14.59 | $14.33 | $14.54 | $14.44 | 2,961 |
| 2022-04-13 | $14.27 | $14.46 | $14.25 | $14.43 | $14.33 | 6,850 |
| 2022-04-12 | $14.34 | $14.36 | $14.21 | $14.28 | $14.18 | 4,199 |
| 2022-04-11 | $13.74 | $14.14 | $13.70 | $14.14 | $14.04 | 16,208 |
| 2022-04-08 | $14.02 | $14.25 | $13.94 | $14.22 | $14.12 | 10,485 |
| 2022-04-07 | $13.99 | $14.05 | $13.65 | $13.89 | $13.79 | 2,880 |
| 2022-04-06 | $14.10 | $14.23 | $13.99 | $13.99 | $13.89 | 7,457 |
| 2022-04-05 | $14.41 | $14.41 | $14.08 | $14.08 | $13.98 | 6,312 |
| 2022-04-04 | $13.99 | $14.16 | $13.97 | $14.13 | $14.03 | 4,193 |
| 2022-04-01 | $13.95 | $14.05 | $13.87 | $14.05 | $13.95 | 5,877 |
| 2022-03-31 | $14.06 | $14.06 | $13.84 | $13.92 | $13.81 | 4,049 |
| 2022-03-30 | $14.24 | $14.30 | $13.95 | $14.04 | $13.94 | 11,270 |
| 2022-03-29 | $13.97 | $14.10 | $13.77 | $14.08 | $13.88 | 4,861 |
| 2022-03-28 | $14.07 | $14.25 | $13.80 | $14.12 | $13.92 | 11,171 |
| 2022-03-25 | $13.98 | $14.33 | $13.93 | $14.30 | $14.10 | 29,212 |
| 2022-03-24 | $14.02 | $14.11 | $13.85 | $13.86 | $13.67 | 9,316 |
| 2022-03-23 | $14.40 | $14.40 | $13.87 | $13.90 | $13.71 | 14,770 |
| 2022-03-22 | $13.90 | $13.95 | $13.79 | $13.86 | $13.67 | 17,773 |
| 2022-03-21 | $13.02 | $13.92 | $13.02 | $13.56 | $13.37 | 5,068 |
| 2022-03-18 | $13.86 | $13.87 | $13.56 | $13.56 | $13.37 | 5,068 |
| 2022-03-17 | $14.00 | $14.03 | $13.80 | $13.88 | $13.69 | 4,673 |
| 2022-03-16 | $13.50 | $13.56 | $13.43 | $13.43 | $13.24 | 3,453 |
| 2022-03-15 | $12.52 | $13.36 | $12.52 | $13.36 | $13.17 | 5,864 |
| 2022-03-14 | $12.77 | $13.48 | $12.77 | $13.15 | $12.97 | 9,447 |
| 2022-03-11 | $13.60 | $13.74 | $13.45 | $13.72 | $13.53 | 10,319 |
| 2022-03-10 | $13.80 | $13.88 | $13.57 | $13.60 | $13.41 | 7,597 |
| 2022-03-09 | $13.26 | $13.76 | $13.24 | $13.53 | $13.34 | 26,682 |
| 2022-03-08 | $13.77 | $13.82 | $13.41 | $13.56 | $13.37 | 35,080 |
| 2022-03-07 | $14.38 | $14.38 | $13.50 | $13.74 | $13.55 | 12,559 |
| 2022-03-04 | $13.39 | $13.72 | $13.39 | $13.69 | $13.50 | 6,816 |
| 2022-03-03 | $14.22 | $14.22 | $13.36 | $13.38 | $13.19 | 7,454 |
| 2022-03-02 | $13.73 | $13.73 | $13.50 | $13.57 | $13.38 | 16,450 |
| 2022-03-01 | $13.74 | $13.81 | $13.46 | $13.50 | $13.31 | 8,551 |
| 2022-02-28 | $13.65 | $13.65 | $13.05 | $13.49 | $13.30 | 7,673 |
| 2022-02-25 | $12.75 | $12.91 | $12.72 | $12.91 | $12.73 | 55,932 |
| 2022-02-24 | $14.02 | $14.02 | $12.60 | $12.77 | $12.60 | 10,766 |
| 2022-02-23 | $13.00 | $13.03 | $12.87 | $12.87 | $12.69 | 4,042 |
| 2022-02-22 | $13.23 | $13.23 | $12.88 | $12.88 | $12.70 | 4,228 |
| 2022-02-18 | $13.11 | $13.17 | $12.99 | $13.06 | $12.87 | 29,547 |
| 2022-02-17 | $13.90 | $13.90 | $13.15 | $13.21 | $13.03 | 9,184 |
| 2022-02-16 | $13.45 | $13.74 | $13.31 | $13.31 | $13.12 | 19,415 |
| 2022-02-15 | $13.92 | $13.96 | $13.06 | $13.43 | $13.24 | 33,130 |
| 2022-02-14 | $14.15 | $14.15 | $13.31 | $13.45 | $13.26 | 9,522 |
| 2022-02-11 | $13.56 | $13.64 | $13.49 | $13.53 | $13.34 | 38,576 |
| 2022-02-10 | $13.46 | $13.72 | $13.45 | $13.47 | $13.28 | 29,238 |
| 2022-02-09 | $13.49 | $13.64 | $13.47 | $13.60 | $13.41 | 2,617 |
| 2022-02-08 | $13.19 | $13.49 | $13.17 | $13.36 | $13.17 | 4,132 |
| 2022-02-07 | $13.40 | $13.72 | $13.40 | $13.66 | $13.47 | 10,396 |
| 2022-02-04 | $13.57 | $13.61 | $13.43 | $13.43 | $13.24 | 5,743 |
| 2022-02-03 | $13.16 | $13.40 | $13.16 | $13.34 | $13.15 | 3,810 |
| 2022-02-02 | $13.48 | $13.48 | $13.20 | $13.26 | $13.07 | 3,688 |
| 2022-02-01 | $13.06 | $13.16 | $13.06 | $13.15 | $12.97 | 8,281 |
| 2022-01-31 | $12.47 | $13.00 | $12.47 | $12.90 | $12.72 | 7,976 |
| 2022-01-28 | $12.08 | $12.43 | $12.08 | $12.43 | $12.26 | 24,819 |
| 2022-01-27 | $12.09 | $12.09 | $11.77 | $12.02 | $11.85 | 6,904 |
| 2022-01-26 | $11.76 | $12.07 | $11.74 | $11.74 | $11.57 | 70,252 |
| 2022-01-25 | $11.26 | $11.81 | $11.01 | $11.73 | $11.57 | 7,851 |
| 2022-01-24 | $11.32 | $11.32 | $10.78 | $11.25 | $11.09 | 72,688 |
| 2022-01-21 | $11.33 | $11.44 | $11.20 | $11.33 | $11.17 | 11,805 |
| 2022-01-20 | $12.67 | $12.67 | $11.56 | $11.59 | $11.43 | 19,184 |
| 2022-01-19 | $11.92 | $11.92 | $11.67 | $11.88 | $11.71 | 16,939 |
| 2022-01-18 | $12.76 | $12.76 | $11.77 | $11.88 | $11.71 | 16,939 |
| 2022-01-14 | $11.63 | $11.70 | $11.56 | $11.70 | $11.54 | 18,137 |
| 2022-01-13 | $12.67 | $12.67 | $11.58 | $11.58 | $11.42 | 27,276 |
| 2022-01-12 | $11.39 | $11.75 | $11.28 | $11.65 | $11.49 | 15,318 |
| 2022-01-11 | $11.02 | $11.41 | $11.02 | $11.28 | $11.12 | 6,280 |
| 2022-01-10 | $11.06 | $11.06 | $10.93 | $11.02 | $10.87 | 7,816 |
| 2022-01-07 | $12.22 | $12.26 | $10.93 | $11.11 | $10.95 | 23,754 |
| 2022-01-06 | $10.89 | $11.40 | $10.81 | $11.30 | $11.14 | 176,865 |
| 2022-01-05 | $11.42 | $11.53 | $10.80 | $10.80 | $10.65 | 8,749 |
| 2022-01-04 | $10.94 | $11.11 | $10.93 | $11.07 | $10.92 | 18,231 |
| 2022-01-03 | $11.93 | $13.00 | $10.77 | $12.85 | $12.67 | 4,010 |
| 2021-12-31 | $10.69 | $10.73 | $10.68 | $10.72 | $10.57 | 3,216 |
| 2021-12-30 | $10.61 | $10.73 | $10.61 | $10.66 | $10.51 | 14,226 |
| 2021-12-29 | $10.68 | $10.75 | $10.61 | $10.66 | $10.44 | 15,365 |
| 2021-12-28 | $11.61 | $11.81 | $9.50 | $10.85 | $10.63 | 7,195 |
| 2021-12-27 | $10.48 | $10.76 | $10.44 | $10.53 | $10.32 | 5,872 |
| 2021-12-23 | $10.60 | $10.62 | $10.48 | $10.48 | $10.27 | 32,393 |
| 2021-12-22 | $10.56 | $10.63 | $10.54 | $10.60 | $10.38 | 12,540 |
| 2021-12-21 | $9.75 | $10.48 | $9.75 | $10.46 | $10.25 | 6,229 |
| 2021-12-20 | $9.92 | $10.18 | $9.90 | $10.15 | $9.94 | 40,988 |
| 2021-12-17 | $10.21 | $10.29 | $10.11 | $10.27 | $10.06 | 11,806 |
| 2021-12-16 | $10.65 | $10.72 | $10.48 | $10.49 | $10.28 | 9,395 |
| 2021-12-15 | $10.18 | $10.30 | $10.03 | $10.30 | $10.09 | 3,234 |
| 2021-12-14 | $10.52 | $10.52 | $10.38 | $10.40 | $10.19 | 4,828 |
| 2021-12-13 | $10.90 | $10.90 | $10.60 | $10.60 | $10.38 | 3,635 |
| 2021-12-10 | $11.10 | $11.31 | $10.89 | $10.94 | $10.72 | 3,426 |
| 2021-12-09 | $10.89 | $11.02 | $10.89 | $10.99 | $10.77 | 2,824 |
| 2021-12-08 | $11.05 | $11.28 | $10.99 | $11.05 | $10.82 | 3,514 |
| 2021-12-07 | $11.21 | $11.23 | $11.01 | $11.08 | $10.85 | 21,248 |
| 2021-12-06 | $10.76 | $10.85 | $10.76 | $10.80 | $10.58 | 4,145 |
| 2021-12-03 | $10.80 | $10.80 | $10.55 | $10.61 | $10.39 | 7,296 |
| 2021-12-02 | $10.40 | $10.58 | $10.40 | $10.53 | $10.32 | 34,346 |
| 2021-12-01 | $10.95 | $10.95 | $10.49 | $10.54 | $10.33 | 8,035 |
| 2021-11-30 | $11.13 | $11.13 | $10.77 | $10.96 | $10.74 | 17,205 |
| 2021-11-29 | $11.02 | $11.03 | $10.77 | $10.95 | $10.73 | 2,486 |
| 2021-11-26 | $11.39 | $11.69 | $10.91 | $10.95 | $10.73 | 27,888 |
| 2021-11-24 | $11.58 | $11.67 | $11.58 | $11.67 | $11.43 | 6,122 |
| 2021-11-23 | $11.57 | $11.61 | $11.42 | $11.59 | $11.35 | 21,440 |
| 2021-11-22 | $11.40 | $11.53 | $11.34 | $11.36 | $11.13 | 15,653 |
| 2021-11-19 | $11.69 | $11.69 | $11.34 | $11.38 | $11.15 | 18,584 |
| 2021-11-18 | $12.10 | $12.10 | $11.82 | $11.92 | $11.68 | 5,472 |
| 2021-11-17 | $12.53 | $12.57 | $12.15 | $12.19 | $11.94 | 10,118 |
| 2021-11-16 | $13.02 | $13.02 | $12.35 | $12.58 | $12.32 | 7,616 |
| 2021-11-15 | $12.23 | $12.45 | $12.15 | $12.42 | $12.17 | 6,987 |
| 2021-11-12 | $12.31 | $12.33 | $12.26 | $12.33 | $12.08 | 6,151 |
| 2021-11-11 | $12.24 | $12.38 | $12.24 | $12.29 | $12.04 | 2,466 |
| 2021-11-10 | $12.66 | $12.66 | $12.25 | $12.26 | $12.01 | 18,267 |
| 2021-11-09 | $12.54 | $12.64 | $12.38 | $12.64 | $12.38 | 40,804 |
| 2021-11-08 | $12.55 | $12.60 | $12.45 | $12.53 | $12.27 | 25,854 |
| 2021-11-05 | $11.56 | $12.14 | $11.56 | $12.13 | $11.88 | 2,897 |
| 2021-11-04 | $12.26 | $12.27 | $12.00 | $12.00 | $11.76 | 7,889 |
| 2021-11-03 | $12.15 | $12.22 | $12.11 | $12.16 | $11.91 | 11,906 |
| 2021-11-02 | $12.41 | $12.43 | $12.24 | $12.25 | $12.00 | 2,481 |
| 2021-11-01 | $12.35 | $12.56 | $12.35 | $12.49 | $12.24 | 10,658 |
| 2021-10-29 | $12.64 | $12.68 | $12.13 | $12.31 | $12.06 | 8,643 |
| 2021-10-28 | $12.64 | $12.80 | $12.22 | $12.64 | $12.38 | 7,626 |
| 2021-10-27 | $13.51 | $13.51 | $12.65 | $12.67 | $12.41 | 36,777 |
| 2021-10-26 | $12.95 | $13.11 | $12.95 | $12.99 | $12.73 | 12,924 |
| 2021-10-25 | $12.91 | $13.06 | $12.90 | $12.97 | $12.71 | 6,774 |
| 2021-10-22 | $12.66 | $12.78 | $12.55 | $12.75 | $12.49 | 12,028 |
| 2021-10-21 | $12.78 | $12.78 | $12.49 | $12.52 | $12.26 | 16,143 |
| 2021-10-20 | $12.42 | $12.79 | $12.36 | $12.79 | $12.53 | 9,432 |
| 2021-10-19 | $12.52 | $13.17 | $12.45 | $12.45 | $12.20 | 5,679 |
| 2021-10-18 | $12.58 | $12.58 | $12.32 | $12.44 | $12.19 | 8,974 |
| 2021-10-15 | $12.49 | $12.52 | $12.41 | $12.50 | $12.25 | 15,958 |
| 2021-10-14 | $12.17 | $12.37 | $12.11 | $12.37 | $12.12 | 8,260 |
| 2021-10-13 | $11.99 | $11.99 | $11.81 | $11.91 | $11.67 | 4,210 |
| 2021-10-12 | $12.50 | $13.02 | $12.08 | $12.10 | $11.85 | 5,327 |
| 2021-10-11 | $13.40 | $14.00 | $12.50 | $12.50 | $12.25 | 18,255 |
| 2021-10-08 | $12.13 | $12.24 | $12.06 | $12.15 | $11.90 | 40,362 |
| 2021-10-07 | $11.52 | $12.00 | $11.52 | $11.99 | $11.75 | 40,941 |
| 2021-10-06 | $11.22 | $11.38 | $11.20 | $11.38 | $11.15 | 8,527 |
| 2021-10-05 | $11.36 | $11.52 | $11.33 | $11.45 | $11.22 | 7,714 |
| 2021-10-04 | $11.14 | $11.17 | $11.09 | $11.13 | $10.90 | 2,745 |
| 2021-10-01 | $10.74 | $10.86 | $10.74 | $10.86 | $10.64 | 1,360 |
| 2021-09-30 | $10.61 | $10.75 | $10.56 | $10.66 | $10.44 | 5,841 |
| 2021-09-29 | $10.76 | $10.90 | $10.76 | $10.76 | $10.54 | 7,718 |
| 2021-09-28 | $11.18 | $11.27 | $10.80 | $10.80 | $10.58 | 40,485 |
| 2021-09-27 | $11.21 | $11.25 | $11.16 | $11.19 | $10.89 | 5,471 |
| 2021-09-24 | $10.70 | $10.86 | $10.69 | $10.86 | $10.57 | 3,786 |
| 2021-09-23 | $10.79 | $10.88 | $8.30 | $10.73 | $10.44 | 10,006 |
| 2021-09-22 | $10.61 | $10.64 | $10.59 | $10.59 | $10.30 | 1,972 |
| 2021-09-21 | $10.34 | $10.44 | $10.29 | $10.31 | $10.03 | 5,767 |
| 2021-09-20 | $10.46 | $10.56 | $10.37 | $10.40 | $10.12 | 6,661 |
| 2021-09-17 | $10.93 | $10.95 | $10.81 | $10.83 | $10.54 | 2,348 |
| 2021-09-16 | $11.01 | $11.15 | $10.96 | $11.15 | $10.85 | 1,146 |
| 2021-09-15 | $11.02 | $11.11 | $10.94 | $11.06 | $10.77 | 3,035 |
| 2021-09-14 | $10.80 | $10.80 | $10.55 | $10.68 | $10.39 | 2,431 |
| 2021-09-13 | $10.50 | $10.85 | $10.50 | $10.71 | $10.42 | 9,060 |
| 2021-09-10 | $10.50 | $10.59 | $10.46 | $10.55 | $10.26 | 4,845 |
| 2021-09-09 | $10.34 | $10.40 | $10.15 | $10.21 | $9.94 | 5,528 |
| 2021-09-08 | $10.79 | $10.79 | $10.50 | $10.65 | $10.36 | 4,586 |
| 2021-09-07 | $10.95 | $11.10 | $10.80 | $10.86 | $10.57 | 6,385 |
| 2021-09-03 | $11.10 | $11.11 | $11.01 | $11.01 | $10.72 | 6,602 |
| 2021-09-02 | $10.93 | $11.08 | $10.93 | $11.08 | $10.78 | 11,650 |
| 2021-09-01 | $10.97 | $10.97 | $10.85 | $10.85 | $10.56 | 3,543 |
| 2021-08-31 | $10.87 | $10.90 | $10.87 | $10.90 | $10.61 | 3,424 |
| 2021-08-30 | $10.98 | $11.00 | $10.96 | $10.96 | $10.67 | 1,664 |
| 2021-08-27 | $11.08 | $11.27 | $11.01 | $11.01 | $10.71 | 3,431 |
| 2021-08-26 | $10.92 | $10.96 | $10.92 | $10.94 | $10.65 | 5,267 |
| 2021-08-25 | $11.00 | $11.04 | $10.92 | $10.99 | $10.70 | 3,327 |
| 2021-08-24 | $10.99 | $11.05 | $10.99 | $11.04 | $10.74 | 2,947 |
| 2021-08-23 | $10.59 | $11.01 | $10.58 | $10.79 | $10.50 | 3,188 |
| 2021-08-20 | $10.15 | $10.33 | $10.13 | $10.33 | $10.05 | 8,332 |
| 2021-08-19 | $10.37 | $10.63 | $10.24 | $10.25 | $9.98 | 4,586 |
| 2021-08-18 | $10.74 | $10.89 | $10.61 | $10.85 | $10.56 | 5,184 |
| 2021-08-17 | $10.94 | $10.95 | $10.74 | $10.75 | $10.46 | 1,247 |
| 2021-08-16 | $10.79 | $11.04 | $10.72 | $10.83 | $10.54 | 9,124 |
| 2021-08-13 | $11.22 | $11.23 | $11.03 | $11.03 | $10.74 | 3,940 |
| 2021-08-12 | $11.40 | $11.40 | $11.29 | $11.29 | $10.99 | 1,313 |
| 2021-08-11 | $11.24 | $11.55 | $11.24 | $11.44 | $11.14 | 12,151 |
| 2021-08-10 | $10.90 | $11.20 | $10.90 | $11.20 | $10.90 | 4,890 |
| 2021-08-09 | $10.74 | $10.91 | $10.45 | $10.91 | $10.62 | 5,323 |
| 2021-08-06 | $10.74 | $10.85 | $10.74 | $10.83 | $10.54 | 3,026 |
| 2021-08-05 | $10.96 | $11.01 | $10.90 | $10.92 | $10.63 | 1,654 |
| 2021-08-04 | $11.28 | $11.28 | $10.73 | $10.75 | $10.46 | 3,632 |
| 2021-08-03 | $11.04 | $11.28 | $11.04 | $11.28 | $10.98 | 3,377 |
| 2021-08-02 | $11.75 | $11.75 | $11.55 | $11.55 | $11.24 | 278 |
| 2021-07-30 | $11.17 | $11.41 | $10.78 | $11.41 | $11.10 | 4,613 |
| 2021-07-29 | $11.19 | $11.36 | $11.17 | $11.27 | $10.97 | 2,334 |
| 2021-07-28 | $10.89 | $11.04 | $10.83 | $11.04 | $10.75 | 3,684 |
| 2021-07-27 | $10.94 | $11.02 | $10.85 | $10.89 | $10.60 | 6,439 |
| 2021-07-26 | $11.23 | $11.23 | $11.03 | $11.05 | $10.75 | 4,380 |
| 2021-07-23 | $11.06 | $11.14 | $11.06 | $11.14 | $10.85 | 2,466 |
| 2021-07-22 | $11.11 | $11.15 | $11.07 | $11.15 | $10.85 | 1,975 |
| 2021-07-21 | $11.16 | $11.17 | $11.03 | $11.14 | $10.84 | 5,850 |
| 2021-07-20 | $11.28 | $11.29 | $10.65 | $10.81 | $10.52 | 10,615 |
| 2021-07-19 | $10.47 | $10.47 | $10.28 | $10.44 | $10.16 | 8,810 |
| 2021-07-16 | $11.02 | $11.08 | $10.79 | $10.79 | $10.50 | 48,900 |
| 2021-07-15 | $11.10 | $11.38 | $10.81 | $11.03 | $10.73 | 11,196 |
| 2021-07-14 | $11.47 | $11.50 | $11.16 | $11.20 | $10.90 | 3,229 |
| 2021-07-13 | $11.82 | $11.82 | $11.44 | $11.56 | $11.25 | 3,756 |
| 2021-07-12 | $11.70 | $11.79 | $11.64 | $11.75 | $11.44 | 3,084 |
| 2021-07-09 | $11.65 | $11.74 | $11.62 | $11.63 | $11.32 | 4,948 |
| 2021-07-08 | $11.53 | $11.65 | $11.53 | $11.54 | $11.23 | 4,128 |
| 2021-07-07 | $11.75 | $11.75 | $11.35 | $11.65 | $11.34 | 4,399 |
| 2021-07-06 | $12.00 | $12.15 | $11.72 | $11.93 | $11.61 | 8,784 |
| 2021-07-02 | $12.04 | $12.17 | $11.98 | $12.17 | $11.84 | 3,415 |
| 2021-07-01 | $11.20 | $11.40 | $11.00 | $11.30 | $11.00 | 1,700 |
| 2021-06-30 | $12.24 | $12.26 | $12.15 | $12.15 | $11.83 | 11,034 |
| 2021-06-29 | $12.52 | $12.52 | $12.13 | $12.13 | $11.80 | 6,233 |
| 2021-06-28 | $12.70 | $12.70 | $12.36 | $12.36 | $11.98 | 6,135 |
| 2021-06-25 | $12.62 | $12.94 | $12.60 | $12.75 | $12.35 | 8,762 |
| 2021-06-24 | $12.21 | $12.56 | $12.21 | $12.56 | $12.17 | 6,810 |
| 2021-06-23 | $12.19 | $12.55 | $12.19 | $12.25 | $11.87 | 6,013 |
| 2021-06-22 | $11.53 | $11.93 | $11.53 | $11.86 | $11.49 | 8,515 |
| 2021-06-21 | $11.10 | $11.68 | $11.10 | $11.66 | $11.30 | 7,456 |
| 2021-06-18 | $10.99 | $11.10 | $10.90 | $11.10 | $10.76 | 4,347 |
| 2021-06-17 | $11.50 | $11.54 | $11.00 | $11.10 | $10.76 | 5,933 |
| 2021-06-16 | $11.80 | $11.98 | $11.71 | $11.71 | $11.34 | 2,909 |
| 2021-06-15 | $11.60 | $12.15 | $11.60 | $11.90 | $11.53 | 5,345 |
| 2021-06-14 | $11.43 | $11.62 | $11.32 | $11.32 | $10.97 | 7,156 |
| 2021-06-11 | $11.36 | $11.36 | $11.13 | $11.15 | $10.80 | 3,150 |
| 2021-06-10 | $11.12 | $11.37 | $10.98 | $11.09 | $10.74 | 5,039 |
| 2021-06-09 | $10.98 | $11.38 | $10.98 | $11.08 | $10.74 | 3,949 |
| 2021-06-08 | $11.00 | $11.21 | $10.99 | $11.10 | $10.76 | 3,061 |
| 2021-06-07 | $11.47 | $11.47 | $11.20 | $11.20 | $10.85 | 2,487 |
| 2021-06-04 | $11.61 | $11.61 | $11.44 | $11.44 | $11.09 | 8,388 |
| 2021-06-03 | $11.49 | $11.77 | $11.08 | $11.64 | $11.28 | 9,010 |
| 2021-06-02 | $14.00 | $14.00 | $11.61 | $11.62 | $11.26 | 24,777 |
| 2021-06-01 | $11.50 | $11.76 | $11.45 | $11.57 | $11.21 | 41,940 |
| 2021-05-28 | $11.11 | $11.28 | $10.80 | $10.80 | $10.46 | 38,160 |
| 2021-05-27 | $11.27 | $11.27 | $11.09 | $11.11 | $10.76 | 16,374 |
| 2021-05-26 | $10.92 | $11.03 | $10.92 | $10.99 | $10.65 | 2,839 |
| 2021-05-25 | $11.15 | $11.15 | $10.96 | $11.02 | $10.68 | 6,065 |
| 2021-05-24 | $11.10 | $11.10 | $11.10 | $11.10 | $10.76 | 34 |
| 2021-05-21 | $11.29 | $11.30 | $10.90 | $11.10 | $10.76 | 3,170 |
| 2021-05-20 | $11.05 | $11.07 | $11.03 | $11.07 | $10.73 | 1,603 |
| 2021-05-19 | $10.87 | $11.09 | $10.87 | $11.09 | $10.75 | 4,462 |
| 2021-05-18 | $11.63 | $11.70 | $11.42 | $11.43 | $11.08 | 1,647 |
| 2021-05-17 | $11.49 | $11.70 | $11.45 | $11.70 | $11.34 | 3,206 |
| 2021-05-14 | $11.28 | $11.28 | $11.22 | $11.25 | $10.90 | 862 |
| 2021-05-13 | $11.23 | $11.23 | $10.88 | $10.88 | $10.54 | 1,100 |
| 2021-05-12 | $11.46 | $11.50 | $11.23 | $11.25 | $10.90 | 24,252 |
| 2021-05-11 | $11.18 | $11.22 | $11.04 | $11.05 | $10.71 | 100,869 |
| 2021-05-10 | $11.30 | $11.34 | $11.30 | $11.31 | $10.96 | 1,952 |
| 2021-05-07 | $11.06 | $11.30 | $11.06 | $11.25 | $10.90 | 15,702 |
| 2021-05-06 | $10.99 | $11.11 | $10.97 | $11.04 | $10.70 | 5,418 |
| 2021-05-05 | $11.20 | $11.28 | $11.00 | $11.01 | $10.67 | 14,185 |
| 2021-05-04 | $11.06 | $11.06 | $10.96 | $10.98 | $10.64 | 4,300 |
| 2021-05-03 | $10.85 | $10.94 | $10.81 | $10.90 | $10.56 | 46,907 |
| 2021-04-30 | $10.70 | $10.77 | $10.68 | $10.75 | $10.41 | 1,954 |
| 2021-04-29 | $10.81 | $10.85 | $10.81 | $10.84 | $10.51 | 4,061 |
| 2021-04-28 | $10.53 | $10.79 | $10.45 | $10.79 | $10.46 | 4,211 |
| 2021-04-27 | $10.29 | $10.56 | $10.29 | $10.46 | $10.14 | 4,006 |
| 2021-04-26 | $10.16 | $10.41 | $10.16 | $10.40 | $10.08 | 13,716 |
| 2021-04-23 | $10.28 | $10.45 | $10.11 | $10.11 | $9.80 | 1,121 |
| 2021-04-22 | $10.20 | $10.20 | $10.09 | $10.15 | $9.84 | 5,923 |
| 2021-04-21 | $10.36 | $10.51 | $10.31 | $10.33 | $10.01 | 2,744 |
| 2021-04-20 | $10.86 | $10.86 | $10.26 | $10.32 | $10.00 | 164,568 |
| 2021-04-19 | $11.26 | $11.26 | $11.11 | $11.11 | $10.76 | 935 |
| 2021-04-16 | $11.48 | $11.50 | $11.15 | $11.15 | $10.80 | 8,731 |
| 2021-04-15 | $11.32 | $11.39 | $11.32 | $11.39 | $11.04 | 2,641 |
| 2021-04-14 | $11.16 | $11.29 | $11.14 | $11.25 | $10.90 | 4,478 |
| 2021-04-13 | $10.96 | $11.15 | $10.96 | $11.10 | $10.75 | 3,188 |
| 2021-04-12 | $11.09 | $11.12 | $11.06 | $11.06 | $10.71 | 1,958 |
| 2021-04-09 | $11.15 | $11.18 | $11.06 | $11.06 | $10.72 | 6,656 |
| 2021-04-08 | $10.97 | $11.08 | $10.97 | $11.05 | $10.71 | 5,413 |
| 2021-04-07 | $11.00 | $11.07 | $10.98 | $10.99 | $10.65 | 10,848 |
| 2021-04-06 | $11.20 | $11.20 | $11.01 | $11.07 | $10.72 | 5,512 |
| 2021-04-05 | $10.96 | $11.05 | $10.88 | $11.00 | $10.66 | 3,428 |
| 2021-04-01 | $10.90 | $10.95 | $10.87 | $10.95 | $10.61 | 5,984 |
| 2021-03-31 | $10.77 | $10.87 | $10.77 | $10.79 | $10.46 | 14,964 |
| 2021-03-30 | $10.73 | $10.80 | $10.73 | $10.76 | $10.42 | 13,002 |
| 2021-03-29 | $10.89 | $10.90 | $10.83 | $10.85 | $10.46 | 108,176 |
| 2021-03-26 | $10.90 | $10.90 | $10.79 | $10.88 | $10.49 | 91,445 |
| 2021-03-25 | $10.67 | $10.75 | $10.65 | $10.75 | $10.36 | 25,052 |
| 2021-03-24 | $11.02 | $11.05 | $10.90 | $10.92 | $10.53 | 9,222 |
| 2021-03-23 | $10.77 | $10.95 | $10.77 | $10.84 | $10.46 | 109,183 |
| 2021-03-22 | $11.15 | $11.15 | $11.02 | $11.10 | $10.70 | 16,249 |
| 2021-03-19 | $10.84 | $11.18 | $10.84 | $11.13 | $10.73 | 5,100 |
| 2021-03-18 | $11.33 | $11.42 | $10.86 | $10.86 | $10.47 | 6,377 |
| 2021-03-17 | $11.17 | $11.26 | $11.10 | $11.20 | $10.80 | 23,923 |
| 2021-03-16 | $11.29 | $11.37 | $11.15 | $11.27 | $10.87 | 13,419 |
| 2021-03-15 | $11.47 | $11.47 | $11.33 | $11.33 | $10.93 | 2,256 |
| 2021-03-12 | $11.62 | $11.66 | $11.62 | $11.63 | $11.21 | 2,274 |
| 2021-03-11 | $11.55 | $11.59 | $11.54 | $11.59 | $11.17 | 3,226 |
| 2021-03-10 | $10.95 | $11.32 | $10.95 | $11.32 | $10.92 | 3,061 |
| 2021-03-09 | $10.95 | $11.05 | $10.95 | $10.97 | $10.58 | 3,965 |
| 2021-03-08 | $10.76 | $10.98 | $10.66 | $10.89 | $10.50 | 3,459 |
| 2021-03-05 | $10.88 | $10.88 | $10.66 | $10.81 | $10.43 | 4,833 |
| 2021-03-04 | $10.41 | $10.85 | $10.39 | $10.54 | $10.16 | 32,755 |
| 2021-03-03 | $10.33 | $10.69 | $10.33 | $10.53 | $10.15 | 9,577 |
| 2021-03-02 | $10.19 | $10.21 | $10.19 | $10.21 | $9.84 | 1,105 |
| 2021-03-01 | $10.39 | $10.48 | $10.27 | $10.27 | $9.91 | 6,951 |
| 2021-02-26 | $10.10 | $10.22 | $10.10 | $10.14 | $9.78 | 15,306 |
| 2021-02-25 | $10.54 | $10.58 | $10.28 | $10.46 | $10.09 | 14,631 |
| 2021-02-24 | $10.36 | $10.69 | $10.36 | $10.69 | $10.31 | 773 |
| 2021-02-23 | $10.18 | $10.18 | $10.18 | $10.18 | $9.82 | 256 |
| 2021-02-22 | $9.99 | $10.20 | $9.99 | $10.19 | $9.83 | 5,826 |
| 2021-02-19 | $9.78 | $9.79 | $9.73 | $9.74 | $9.39 | 8,514 |
| 2021-02-18 | $10.06 | $10.06 | $10.03 | $10.03 | $9.67 | 821 |
| 2021-02-17 | $10.12 | $10.12 | $9.93 | $10.07 | $9.71 | 1,493 |
| 2021-02-16 | $10.00 | $10.08 | $9.83 | $10.08 | $9.72 | 3,606 |
| 2021-02-12 | $9.18 | $9.67 | $9.18 | $9.64 | $9.30 | 6,096 |
| 2021-02-11 | $9.14 | $9.14 | $9.00 | $9.01 | $8.69 | 9,313 |
| 2021-02-10 | $9.07 | $9.28 | $9.07 | $9.23 | $8.90 | 6,006 |
| 2021-02-09 | $9.60 | $9.60 | $8.93 | $8.93 | $8.61 | 15,002 |
| 2021-02-08 | $8.92 | $9.38 | $8.90 | $9.38 | $9.04 | 5,056 |
| 2021-02-05 | $9.00 | $9.03 | $8.81 | $8.81 | $8.49 | 1,959 |
| 2021-02-04 | $8.54 | $8.70 | $8.50 | $8.70 | $8.39 | 1,763 |
| 2021-02-03 | $8.68 | $8.68 | $8.46 | $8.57 | $8.27 | 2,305 |
| 2021-02-02 | $8.83 | $8.84 | $8.49 | $8.49 | $8.19 | 976 |
| 2021-02-01 | $8.31 | $8.58 | $8.31 | $8.58 | $8.28 | 38,875 |
| 2021-01-29 | $8.41 | $8.41 | $8.30 | $8.30 | $8.00 | 7,104 |
| 2021-01-28 | $8.22 | $8.28 | $8.19 | $8.28 | $7.99 | 5,863 |
| 2021-01-27 | $7.98 | $8.30 | $7.97 | $8.25 | $7.95 | 12,753 |
| 2021-01-26 | $8.41 | $8.46 | $8.10 | $8.11 | $7.82 | 13,792 |
| 2021-01-25 | $8.24 | $8.53 | $8.24 | $8.41 | $8.11 | 18,267 |
| 2021-01-22 | $8.41 | $8.48 | $8.35 | $8.36 | $8.06 | 3,766 |
| 2021-01-21 | $8.90 | $8.91 | $8.64 | $8.64 | $8.33 | 2,326 |
| 2021-01-20 | $9.07 | $9.07 | $8.98 | $9.00 | $8.68 | 5,691 |
| 2021-01-19 | $8.55 | $8.90 | $8.55 | $8.90 | $8.58 | 2,293 |
| 2021-01-15 | $8.76 | $8.76 | $8.64 | $8.66 | $8.35 | 2,633 |
| 2021-01-14 | $8.70 | $9.07 | $8.70 | $9.07 | $8.74 | 4,461 |
| 2021-01-13 | $8.75 | $8.75 | $8.56 | $8.66 | $8.35 | 9,318 |
| 2021-01-12 | $8.51 | $8.71 | $8.51 | $8.71 | $8.40 | 13,727 |
| 2021-01-11 | $8.51 | $8.51 | $8.51 | $8.51 | $8.21 | 74 |
| 2021-01-08 | $8.46 | $8.57 | $8.46 | $8.51 | $8.21 | 13,554 |
| 2021-01-07 | $8.57 | $8.60 | $8.48 | $8.50 | $8.20 | 12,789 |
| 2021-01-06 | $8.60 | $8.65 | $8.40 | $8.43 | $8.12 | 51,566 |
| 2021-01-05 | $8.21 | $8.50 | $8.21 | $8.50 | $8.20 | 4,247 |
| 2021-01-04 | $7.96 | $8.13 | $7.91 | $7.91 | $7.62 | 7,716 |
| 2020-12-31 | $8.00 | $8.00 | $7.95 | $7.99 | $7.71 | 6,549 |
| 2020-12-30 | $8.02 | $8.03 | $7.96 | $8.01 | $7.72 | 4,760 |
| 2020-12-29 | $7.95 | $8.00 | $7.83 | $7.90 | $7.57 | 12,691 |
| 2020-12-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.67 | 653 |
| 2020-12-24 | $7.96 | $7.97 | $7.90 | $7.95 | $7.62 | 5,173 |
| 2020-12-23 | $8.02 | $8.04 | $8.00 | $8.03 | $7.69 | 6,428 |
| 2020-12-22 | $7.87 | $7.87 | $7.75 | $7.75 | $7.43 | 9,309 |
| 2020-12-21 | $7.90 | $8.03 | $7.86 | $7.87 | $7.54 | 39,662 |
| 2020-12-18 | $8.08 | $8.30 | $8.06 | $8.30 | $7.96 | 19,870 |
| 2020-12-17 | $8.25 | $8.30 | $8.20 | $8.22 | $7.88 | 11,934 |
| 2020-12-16 | $8.47 | $8.51 | $8.30 | $8.33 | $7.99 | 7,495 |
| 2020-12-15 | $8.61 | $8.72 | $8.56 | $8.70 | $8.34 | 50,472 |
| 2020-12-14 | $8.75 | $8.78 | $8.52 | $8.52 | $8.17 | 5,522 |
| 2020-12-11 | $8.84 | $8.84 | $8.54 | $8.54 | $8.19 | 8,466 |
| 2020-12-10 | $8.51 | $9.00 | $8.51 | $8.85 | $8.49 | 28,636 |
| 2020-12-09 | $8.40 | $8.50 | $8.25 | $8.27 | $7.92 | 13,396 |
| 2020-12-08 | $8.46 | $8.46 | $8.32 | $8.32 | $7.98 | 16,040 |
| 2020-12-07 | $8.47 | $8.55 | $8.47 | $8.54 | $8.19 | 440,558 |
| 2020-12-04 | $8.25 | $8.49 | $8.23 | $8.49 | $8.14 | 5,236 |
| 2020-12-03 | $8.04 | $8.11 | $7.90 | $7.93 | $7.61 | 5,508 |
| 2020-12-02 | $7.91 | $8.10 | $7.91 | $8.04 | $7.70 | 11,620 |
| 2020-12-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.64 | 244 |
| 2020-11-30 | $8.46 | $8.46 | $8.06 | $8.06 | $7.73 | 17,144 |
| 2020-11-27 | $8.34 | $8.34 | $8.34 | $8.34 | $8.00 | 182 |
| 2020-11-25 | $8.53 | $8.56 | $8.43 | $8.43 | $8.08 | 37,625 |
| 2020-11-24 | $8.75 | $8.76 | $8.69 | $8.71 | $8.35 | 9,601 |
| 2020-11-23 | $7.70 | $7.94 | $7.70 | $7.94 | $7.61 | 3,666 |
| 2020-11-20 | $7.58 | $7.58 | $7.58 | $7.58 | $7.26 | 645 |
| 2020-11-19 | $7.28 | $7.52 | $7.28 | $7.52 | $7.21 | 3,361 |
| 2020-11-18 | $7.65 | $7.73 | $7.56 | $7.56 | $7.25 | 11,055 |
| 2020-11-17 | $7.32 | $7.41 | $7.31 | $7.41 | $7.10 | 8,910 |
| 2020-11-16 | $7.23 | $7.50 | $7.23 | $7.50 | $7.19 | 3,772 |
| 2020-11-13 | $7.09 | $7.13 | $7.09 | $7.13 | $6.83 | 2,113 |
| 2020-11-12 | $7.20 | $7.20 | $6.95 | $6.95 | $6.67 | 638 |
| 2020-11-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.08 | 1,693 |
| 2020-11-10 | $7.17 | $7.21 | $7.13 | $7.16 | $6.87 | 3,560 |
| 2020-11-09 | $6.97 | $7.30 | $6.97 | $7.17 | $6.88 | 2,113 |
| 2020-11-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.33 | 164 |
| 2020-11-05 | $6.61 | $6.61 | $6.61 | $6.61 | $6.33 | 308 |
| 2020-11-04 | $6.57 | $6.57 | $6.56 | $6.56 | $6.29 | 978 |
| 2020-11-03 | $6.50 | $6.58 | $6.48 | $6.57 | $6.30 | 7,529 |
| 2020-11-02 | $6.13 | $6.15 | $6.10 | $6.15 | $5.89 | 1,921 |
| 2020-10-30 | $5.98 | $5.98 | $5.94 | $5.94 | $5.69 | 3,192 |
| 2020-10-29 | $6.02 | $6.08 | $5.89 | $6.04 | $5.79 | 15,438 |
| 2020-10-28 | $6.14 | $6.29 | $6.10 | $6.12 | $5.87 | 34,899 |
| 2020-10-27 | $6.46 | $6.48 | $6.32 | $6.32 | $6.06 | 3,621 |
| 2020-10-26 | $6.60 | $6.60 | $6.28 | $6.31 | $6.05 | 17,540 |
| 2020-10-23 | $6.76 | $6.76 | $6.55 | $6.59 | $6.31 | 11,718 |
| 2020-10-22 | $6.55 | $6.67 | $6.55 | $6.66 | $6.39 | 5,342 |
| 2020-10-21 | $6.49 | $6.53 | $6.48 | $6.48 | $6.21 | 8,829 |
| 2020-10-20 | $6.47 | $6.55 | $6.42 | $6.55 | $6.28 | 5,693 |
| 2020-10-19 | $6.62 | $6.62 | $6.49 | $6.49 | $6.23 | 8,802 |
| 2020-10-16 | $6.62 | $6.72 | $6.62 | $6.64 | $6.37 | 14,098 |
| 2020-10-15 | $6.36 | $6.52 | $6.36 | $6.52 | $6.25 | 2,762 |
| 2020-10-14 | $6.64 | $6.67 | $6.61 | $6.61 | $6.33 | 3,494 |
| 2020-10-13 | $6.70 | $6.70 | $6.65 | $6.67 | $6.40 | 5,990 |
| 2020-10-12 | $6.64 | $6.67 | $6.64 | $6.67 | $6.39 | 364 |
| 2020-10-09 | $6.71 | $6.73 | $6.54 | $6.73 | $6.46 | 4,698 |
| 2020-10-08 | $6.43 | $6.61 | $6.43 | $6.61 | $6.33 | 9,312 |
| 2020-10-07 | $6.36 | $6.37 | $6.36 | $6.37 | $6.11 | 1,876 |
| 2020-10-06 | $6.52 | $6.53 | $6.42 | $6.42 | $6.15 | 3,416 |
| 2020-10-05 | $6.27 | $6.38 | $6.27 | $6.38 | $6.12 | 3,640 |
| 2020-10-02 | $5.99 | $6.28 | $5.99 | $6.22 | $5.97 | 1,548 |
| 2020-10-01 | $6.24 | $6.24 | $6.16 | $6.16 | $5.90 | 2,911 |
| 2020-09-30 | $6.34 | $6.36 | $6.33 | $6.33 | $6.06 | 3,457 |
| 2020-09-29 | $6.31 | $6.31 | $6.06 | $6.21 | $5.96 | 3,886 |
| 2020-09-28 | $6.38 | $6.42 | $6.38 | $6.41 | $6.10 | 2,790 |
| 2020-09-25 | $6.37 | $6.37 | $6.23 | $6.32 | $6.01 | 18,299 |
| 2020-09-24 | $6.30 | $6.51 | $6.28 | $6.38 | $6.07 | 78,394 |
| 2020-09-23 | $6.46 | $6.46 | $6.46 | $6.46 | $6.15 | 3,925 |
| 2020-09-22 | $6.63 | $6.63 | $6.56 | $6.56 | $6.24 | 342 |
| 2020-09-21 | $6.35 | $6.49 | $6.35 | $6.49 | $6.17 | 2,113 |
| 2020-09-18 | $6.70 | $6.70 | $6.64 | $6.64 | $6.32 | 1,515 |
| 2020-09-17 | $6.72 | $6.74 | $6.70 | $6.74 | $6.42 | 546 |
| 2020-09-16 | $6.50 | $6.76 | $6.50 | $6.76 | $6.44 | 441 |
| 2020-09-15 | $6.44 | $6.50 | $6.42 | $6.49 | $6.18 | 2,936 |
| 2020-09-14 | $6.55 | $6.55 | $6.45 | $6.45 | $6.13 | 14,577 |
| 2020-09-11 | $6.39 | $6.44 | $6.39 | $6.44 | $6.13 | 3,136 |
| 2020-09-10 | $6.70 | $6.70 | $6.50 | $6.50 | $6.19 | 9,186 |
| 2020-09-09 | $6.58 | $6.58 | $6.49 | $6.49 | $6.18 | 2,367 |
| 2020-09-08 | $6.63 | $6.65 | $6.50 | $6.50 | $6.19 | 4,022 |
| 2020-09-04 | $7.01 | $7.01 | $7.01 | $7.01 | $6.67 | 197 |
| 2020-09-03 | $7.02 | $7.05 | $7.02 | $7.04 | $6.70 | 880 |
| 2020-09-02 | $7.22 | $7.23 | $7.04 | $7.04 | $6.71 | 3,424 |
| 2020-09-01 | $7.24 | $7.40 | $7.22 | $7.22 | $6.87 | 2,612 |
| 2020-08-31 | $7.24 | $7.29 | $7.21 | $7.29 | $6.94 | 4,871 |
| 2020-08-28 | $7.26 | $7.26 | $7.26 | $7.26 | $6.91 | 1,121 |
| 2020-08-27 | $7.25 | $7.27 | $7.19 | $7.27 | $6.92 | 4,676 |
| 2020-08-26 | $7.19 | $7.35 | $7.19 | $7.29 | $6.94 | 2,258 |
| 2020-08-25 | $7.43 | $7.44 | $7.29 | $7.31 | $6.96 | 5,209 |
| 2020-08-24 | $7.28 | $7.29 | $7.15 | $7.15 | $6.81 | 9,240 |
| 2020-08-21 | $7.23 | $7.30 | $7.09 | $7.30 | $6.95 | 49,244 |
| 2020-08-20 | $7.27 | $7.31 | $7.23 | $7.23 | $6.89 | 9,683 |
| 2020-08-19 | $7.45 | $7.45 | $7.41 | $7.43 | $7.07 | 7,090 |
| 2020-08-18 | $7.38 | $7.42 | $7.28 | $7.29 | $6.94 | 14,903 |
| 2020-08-17 | $7.53 | $7.53 | $7.29 | $7.37 | $7.01 | 1,338 |
| 2020-08-14 | $7.24 | $7.37 | $7.24 | $7.37 | $7.01 | 1,338 |
| 2020-08-13 | $7.32 | $7.36 | $7.24 | $7.24 | $6.89 | 8,783 |
| 2020-08-12 | $7.16 | $7.20 | $7.15 | $7.18 | $6.83 | 1,708 |
| 2020-08-11 | $7.31 | $7.37 | $7.20 | $7.20 | $6.86 | 8,838 |
| 2020-08-10 | $7.06 | $7.16 | $7.05 | $7.15 | $6.81 | 47,834 |
| 2020-08-07 | $6.96 | $6.96 | $6.92 | $6.92 | $6.59 | 56,724 |
| 2020-08-06 | $6.74 | $6.84 | $6.74 | $6.84 | $6.51 | 54,298 |
| 2020-08-05 | $6.88 | $6.88 | $6.66 | $6.66 | $6.34 | 2,174 |
| 2020-08-04 | $6.66 | $6.70 | $6.66 | $6.69 | $6.37 | 2,762 |
| 2020-08-03 | $6.27 | $6.27 | $6.27 | $6.27 | $5.97 | 2 |
| 2020-07-31 | $6.28 | $6.30 | $6.27 | $6.27 | $5.97 | 3,026 |
| 2020-07-30 | $6.29 | $6.37 | $6.29 | $6.33 | $6.02 | 28,128 |
| 2020-07-29 | $6.31 | $6.34 | $6.29 | $6.34 | $6.03 | 4,088 |
| 2020-07-28 | $6.30 | $6.35 | $6.30 | $6.35 | $6.04 | 9,800 |
| 2020-07-27 | $6.32 | $6.32 | $6.30 | $6.30 | $6.00 | 1,504 |
| 2020-07-24 | $6.28 | $6.30 | $6.22 | $6.30 | $6.00 | 2,802 |
| 2020-07-23 | $6.13 | $6.25 | $6.08 | $6.08 | $5.79 | 3,212 |
| 2020-07-22 | $6.40 | $6.40 | $6.20 | $6.26 | $5.96 | 1,265 |
| 2020-07-21 | $6.56 | $6.56 | $6.56 | $6.56 | $6.25 | 440 |
| 2020-07-20 | $6.15 | $6.15 | $6.07 | $6.10 | $5.81 | 1,449 |
| 2020-07-17 | $6.27 | $6.27 | $6.21 | $6.21 | $5.91 | 5,172 |
| 2020-07-16 | $6.28 | $6.36 | $6.21 | $6.24 | $5.94 | 1,505 |
| 2020-07-15 | $6.43 | $6.43 | $6.29 | $6.33 | $6.03 | 78,422 |
| 2020-07-14 | $6.15 | $6.16 | $6.15 | $6.16 | $5.86 | 20,250 |
| 2020-07-13 | $6.17 | $6.18 | $6.17 | $6.18 | $5.88 | 524 |
| 2020-07-10 | $6.01 | $6.12 | $5.95 | $6.12 | $5.83 | 3,467 |
| 2020-07-09 | $6.07 | $6.07 | $5.88 | $5.94 | $5.66 | 2,349 |
| 2020-07-08 | $6.24 | $6.24 | $6.10 | $6.10 | $5.81 | 2,020 |
| 2020-07-07 | $6.31 | $6.31 | $6.31 | $6.31 | $6.01 | 599 |
| 2020-07-06 | $6.23 | $6.30 | $6.23 | $6.30 | $5.99 | 1,310 |
| 2020-07-02 | $6.37 | $6.41 | $6.37 | $6.37 | $6.06 | 3,679 |
| 2020-07-01 | $6.22 | $6.22 | $6.22 | $6.22 | $5.92 | 310 |
| 2020-06-30 | $6.15 | $6.33 | $6.14 | $6.33 | $6.02 | 20,280 |
| 2020-06-29 | $6.01 | $6.20 | $6.01 | $6.20 | $5.90 | 5,668 |
| 2020-06-26 | $6.25 | $6.26 | $6.10 | $6.10 | $5.76 | 4,767 |
| 2020-06-25 | $6.30 | $6.30 | $6.26 | $6.28 | $5.94 | 4,812 |
| 2020-06-24 | $6.67 | $6.67 | $6.37 | $6.37 | $6.02 | 8,521 |
| 2020-06-23 | $6.81 | $6.81 | $6.67 | $6.67 | $6.31 | 7,489 |
| 2020-06-22 | $6.73 | $6.73 | $6.68 | $6.72 | $6.35 | 6,288 |
| 2020-06-19 | $6.85 | $6.85 | $6.76 | $6.82 | $6.45 | 6,358 |
| 2020-06-18 | $6.56 | $6.63 | $6.56 | $6.62 | $6.26 | 3,676 |
| 2020-06-17 | $6.70 | $6.78 | $6.70 | $6.78 | $6.40 | 917 |
| 2020-06-16 | $7.08 | $7.08 | $7.00 | $7.00 | $6.61 | 16,417 |
| 2020-06-15 | $7.05 | $7.05 | $7.05 | $7.05 | $6.67 | 481 |
| 2020-06-12 | $7.02 | $7.02 | $6.94 | $6.94 | $6.56 | 611 |
| 2020-06-11 | $7.02 | $7.02 | $6.95 | $6.96 | $6.57 | 1,451 |
| 2020-06-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.25 | 471 |
| 2020-06-09 | $7.99 | $7.99 | $7.74 | $7.79 | $7.36 | 10,057 |
| 2020-06-08 | $7.89 | $8.09 | $7.89 | $8.09 | $7.65 | 2,072 |
| 2020-06-05 | $7.94 | $7.94 | $7.75 | $7.76 | $7.34 | 60,862 |
| 2020-06-04 | $7.23 | $7.40 | $7.21 | $7.36 | $6.95 | 8,652 |
| 2020-06-03 | $7.23 | $7.26 | $7.23 | $7.26 | $6.86 | 748 |
| 2020-06-02 | $7.00 | $7.13 | $7.00 | $7.13 | $6.73 | 2,834 |
| 2020-06-01 | $6.61 | $6.84 | $6.61 | $6.84 | $6.47 | 1,327 |
| 2020-05-29 | $6.50 | $6.64 | $6.41 | $6.64 | $6.28 | 427,310 |
| 2020-05-28 | $6.54 | $6.57 | $6.48 | $6.57 | $6.21 | 3,414 |
| 2020-05-27 | $6.50 | $6.55 | $6.43 | $6.55 | $6.19 | 4,349 |
| 2020-05-26 | $6.60 | $6.79 | $6.60 | $6.69 | $6.32 | 9,159 |
| 2020-05-22 | $6.87 | $6.89 | $6.74 | $6.81 | $6.44 | 75,925 |
| 2020-05-21 | $7.11 | $7.17 | $6.90 | $7.17 | $6.78 | 78,287 |
| 2020-05-20 | $7.02 | $7.22 | $7.02 | $7.22 | $6.83 | 7,399 |
| 2020-05-19 | $7.14 | $7.36 | $6.89 | $7.03 | $6.64 | 52,088 |
| 2020-05-18 | $6.72 | $6.72 | $6.72 | $6.72 | $6.35 | 0 |
| 2020-05-15 | $6.72 | $6.72 | $6.72 | $6.72 | $6.35 | 14,143 |
| 2020-05-14 | $6.34 | $6.58 | $6.34 | $6.54 | $6.18 | 3,215 |
| 2020-05-13 | $6.78 | $6.78 | $6.50 | $6.61 | $6.25 | 11,274 |
| 2020-05-12 | $6.95 | $7.11 | $6.72 | $7.11 | $6.72 | 6,925 |
| 2020-05-11 | $6.62 | $6.77 | $6.62 | $6.76 | $6.39 | 6,445 |
| 2020-05-08 | $6.75 | $6.87 | $6.75 | $6.86 | $6.48 | 2,140 |
| 2020-05-07 | $6.90 | $6.93 | $6.90 | $6.93 | $6.54 | 747 |
| 2020-05-06 | $6.79 | $6.83 | $6.79 | $6.80 | $6.43 | 36,076 |
| 2020-05-05 | $7.31 | $7.31 | $7.23 | $7.26 | $6.86 | 14,030 |
| 2020-05-04 | $6.85 | $7.02 | $6.85 | $7.02 | $6.63 | 3,027 |
| 2020-05-01 | $6.92 | $6.95 | $6.67 | $6.91 | $6.53 | 2,101 |
| 2020-04-30 | $7.34 | $7.37 | $7.25 | $7.25 | $6.85 | 1,146 |
| 2020-04-29 | $7.12 | $7.12 | $7.00 | $7.00 | $6.62 | 14,501 |
| 2020-04-28 | $6.60 | $6.60 | $6.42 | $6.42 | $6.06 | 1,159 |
| 2020-04-27 | $6.40 | $6.52 | $6.24 | $6.51 | $6.15 | 1,926 |
| 2020-04-24 | $6.61 | $6.62 | $6.49 | $6.49 | $6.13 | 2,820 |
| 2020-04-23 | $6.86 | $6.86 | $6.72 | $6.73 | $6.36 | 2,042 |
| 2020-04-22 | $6.22 | $6.35 | $6.18 | $6.35 | $6.00 | 19,096 |
| 2020-04-21 | $5.90 | $5.92 | $5.90 | $5.91 | $5.58 | 28,579 |
| 2020-04-20 | $6.02 | $6.03 | $5.74 | $5.74 | $5.43 | 9,085 |
| 2020-04-17 | $5.56 | $5.79 | $5.56 | $5.69 | $5.37 | 5,468 |
| 2020-04-16 | $5.69 | $5.69 | $5.46 | $5.46 | $5.16 | 8,627 |
| 2020-04-15 | $5.77 | $5.85 | $5.77 | $5.85 | $5.53 | 73,872 |
| 2020-04-14 | $6.37 | $6.37 | $6.25 | $6.25 | $5.91 | 1,018 |
| 2020-04-13 | $6.38 | $6.49 | $6.36 | $6.49 | $6.13 | 4,169 |
| 2020-04-09 | $6.57 | $6.70 | $6.18 | $6.18 | $5.84 | 58,698 |
| 2020-04-08 | $6.01 | $6.32 | $6.01 | $6.32 | $5.97 | 84,867 |
| 2020-04-07 | $6.22 | $6.22 | $6.00 | $6.00 | $5.67 | 1,557 |
| 2020-04-06 | $5.68 | $5.68 | $5.64 | $5.64 | $5.33 | 614 |
| 2020-04-03 | $5.23 | $5.23 | $5.23 | $5.23 | $4.94 | 7,167 |
| 2020-04-02 | $5.23 | $5.23 | $5.23 | $5.23 | $4.94 | 184 |
| 2020-04-01 | $5.23 | $5.23 | $5.23 | $5.23 | $4.94 | 3,009 |
| 2020-03-31 | $5.35 | $5.35 | $5.35 | $5.35 | $5.06 | 258 |
| 2020-03-30 | $4.73 | $4.95 | $4.73 | $4.81 | $4.54 | 735 |
| 2020-03-27 | $5.02 | $5.02 | $4.90 | $4.90 | $4.59 | 6,337 |
| 2020-03-26 | $5.51 | $5.68 | $5.49 | $5.49 | $5.14 | 7,490 |
| 2020-03-25 | $5.05 | $5.52 | $4.93 | $5.50 | $5.15 | 16,908 |
| 2020-03-24 | $4.75 | $4.84 | $4.75 | $4.84 | $4.53 | 1,763 |
| 2020-03-23 | $4.97 | $4.97 | $4.64 | $4.71 | $4.40 | 3,194 |
| 2020-03-20 | $5.62 | $5.62 | $5.23 | $5.23 | $4.90 | 1,144 |
| 2020-03-19 | $4.93 | $5.42 | $4.93 | $5.08 | $4.76 | 4,337 |
| 2020-03-18 | $4.75 | $5.21 | $4.75 | $4.82 | $4.51 | 1,325 |
| 2020-03-17 | $5.11 | $5.18 | $5.01 | $5.14 | $4.81 | 6,087 |
| 2020-03-16 | $5.36 | $5.64 | $5.36 | $5.64 | $5.28 | 10,679 |
| 2020-03-13 | $5.56 | $5.57 | $5.37 | $5.57 | $5.22 | 6,330 |
| 2020-03-12 | $5.08 | $6.01 | $5.08 | $5.84 | $5.47 | 7,795 |
| 2020-03-11 | $6.56 | $6.56 | $6.20 | $6.24 | $5.84 | 1,962 |
| 2020-03-10 | $7.12 | $7.12 | $6.61 | $6.79 | $6.36 | 7,699 |
| 2020-03-09 | $7.81 | $7.81 | $7.06 | $7.06 | $6.61 | 55,078 |
| 2020-03-06 | $9.06 | $9.06 | $8.90 | $8.90 | $8.33 | 1,561 |
| 2020-03-05 | $9.30 | $9.30 | $9.21 | $9.21 | $8.62 | 288 |
| 2020-03-04 | $9.29 | $9.36 | $9.29 | $9.34 | $8.74 | 4,046 |
| 2020-03-03 | $9.55 | $9.55 | $9.32 | $9.32 | $8.72 | 6,821 |
| 2020-03-02 | $9.19 | $9.35 | $9.18 | $9.35 | $8.75 | 1,338 |
| 2020-02-28 | $8.97 | $9.04 | $8.97 | $9.04 | $8.46 | 738 |
| 2020-02-27 | $9.19 | $9.29 | $9.00 | $9.29 | $8.70 | 12,050 |
| 2020-02-26 | $9.84 | $9.84 | $9.49 | $9.49 | $8.84 | 58,924 |
| 2020-02-25 | $10.25 | $10.27 | $9.87 | $9.87 | $9.19 | 87,945 |
| 2020-02-24 | $10.56 | $10.56 | $10.32 | $10.36 | $9.65 | 42,631 |
| 2020-02-21 | $10.91 | $10.96 | $10.91 | $10.96 | $10.20 | 2,332 |
| 2020-02-20 | $11.14 | $11.14 | $11.12 | $11.12 | $10.35 | 1,377 |
| 2020-02-19 | $11.00 | $11.13 | $10.90 | $11.13 | $10.37 | 1,475 |
| 2020-02-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.16 | 645 |
| 2020-02-14 | $10.98 | $10.98 | $10.84 | $10.90 | $10.15 | 1,612 |
| 2020-02-13 | $10.71 | $10.79 | $10.68 | $10.79 | $10.05 | 7,217 |
| 2020-02-12 | $11.32 | $11.33 | $11.11 | $11.11 | $10.34 | 8,530 |
| 2020-02-11 | $11.35 | $11.37 | $11.27 | $11.27 | $10.49 | 28,451 |
| 2020-02-10 | $11.22 | $11.22 | $11.19 | $11.19 | $10.42 | 5,928 |
| 2020-02-07 | $11.30 | $11.31 | $11.19 | $11.25 | $10.47 | 44,174 |
| 2020-02-06 | $11.57 | $11.57 | $11.57 | $11.57 | $10.77 | 278 |
| 2020-02-05 | $11.46 | $11.46 | $11.46 | $11.46 | $10.68 | 206 |
| 2020-02-04 | $11.14 | $11.14 | $11.14 | $11.14 | $10.37 | 159 |
| 2020-02-03 | $10.90 | $10.93 | $10.90 | $10.93 | $10.18 | 2,180 |
| 2020-01-31 | $11.08 | $11.17 | $10.90 | $10.90 | $10.15 | 1,192 |
| 2020-01-30 | $11.08 | $11.08 | $11.08 | $11.08 | $10.32 | 475 |
| 2020-01-29 | $11.19 | $11.19 | $11.19 | $11.19 | $10.37 | 458 |
| 2020-01-28 | $11.06 | $11.06 | $11.06 | $11.06 | $10.25 | 1,086 |
| 2020-01-27 | $11.00 | $11.00 | $10.83 | $10.83 | $10.04 | 1,378 |
| 2020-01-24 | $11.42 | $11.42 | $11.42 | $11.42 | $10.59 | 239 |
| 2020-01-23 | $11.30 | $11.42 | $11.30 | $11.42 | $10.59 | 361 |
| 2020-01-22 | $11.74 | $11.74 | $11.60 | $11.64 | $10.79 | 2,245 |
| 2020-01-21 | $11.91 | $11.91 | $11.91 | $11.91 | $11.04 | 607 |
| 2020-01-17 | $11.85 | $11.85 | $11.85 | $11.85 | $10.99 | 196 |
| 2020-01-16 | $11.70 | $11.71 | $11.70 | $11.71 | $10.85 | 278 |
| 2020-01-15 | $11.61 | $11.61 | $11.61 | $11.61 | $10.76 | 953 |
| 2020-01-14 | $11.57 | $11.58 | $11.57 | $11.58 | $10.73 | 68,190 |
| 2020-01-13 | $11.69 | $11.69 | $11.64 | $11.64 | $10.79 | 1,515 |
| 2020-01-10 | $12.01 | $12.04 | $11.85 | $11.85 | $10.99 | 3,774 |
| 2020-01-09 | $12.05 | $12.05 | $12.05 | $12.05 | $11.17 | 930 |
| 2020-01-08 | $12.30 | $12.30 | $12.04 | $12.04 | $11.16 | 430 |
| 2020-01-07 | $11.55 | $11.55 | $11.55 | $11.55 | $10.71 | 47 |
| 2020-01-06 | $11.55 | $11.55 | $11.55 | $11.55 | $10.71 | 78 |
| 2020-01-03 | $11.55 | $11.55 | $11.55 | $11.55 | $10.71 | 89 |
| 2020-01-02 | $11.55 | $11.55 | $11.55 | $11.55 | $10.71 | 218 |
| 2019-12-31 | $11.89 | $11.89 | $11.89 | $11.89 | $11.02 | 274 |
| 2019-12-30 | $11.51 | $11.74 | $11.51 | $11.74 | $10.88 | 4,443 |
| 2019-12-27 | $11.67 | $11.67 | $11.51 | $11.53 | $10.64 | 9,614 |
| 2019-12-26 | $11.59 | $11.59 | $11.59 | $11.59 | $10.70 | 0 |
| 2019-12-24 | $11.61 | $11.61 | $11.59 | $11.59 | $10.70 | 1,530 |
| 2019-12-23 | $11.41 | $11.44 | $11.40 | $11.44 | $10.56 | 2,313 |
| 2019-12-20 | $11.51 | $11.51 | $11.42 | $11.50 | $10.62 | 12,310 |
| 2019-12-19 | $11.67 | $11.67 | $11.67 | $11.67 | $10.77 | 40,220 |
| 2019-12-18 | $11.52 | $11.67 | $11.42 | $11.67 | $10.77 | 188,597 |
| 2019-12-17 | $11.47 | $11.47 | $11.47 | $11.47 | $10.59 | 503 |
| 2019-12-16 | $11.22 | $11.33 | $11.22 | $11.33 | $10.46 | 1,499 |
| 2019-12-13 | $11.24 | $11.24 | $11.24 | $11.24 | $10.37 | 1,279 |
| 2019-12-12 | $11.08 | $11.10 | $11.08 | $11.10 | $10.25 | 1,423 |
| 2019-12-11 | $10.93 | $10.93 | $10.86 | $10.86 | $10.02 | 3,471 |
| 2019-12-10 | $10.91 | $10.93 | $10.91 | $10.93 | $10.09 | 1,018 |
| 2019-12-09 | $10.92 | $10.92 | $10.83 | $10.83 | $9.99 | 2,086 |
| 2019-12-06 | $10.50 | $10.50 | $10.50 | $10.50 | $9.69 | 66 |
| 2019-12-05 | $10.53 | $10.53 | $10.50 | $10.50 | $9.69 | 2,423 |
| 2019-12-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.28 | 35,088 |
| 2019-12-03 | $10.05 | $10.05 | $10.05 | $10.05 | $9.28 | 2,566 |
| 2019-12-02 | $10.20 | $10.20 | $10.14 | $10.14 | $9.36 | 7,656 |
| 2019-11-29 | $10.36 | $10.36 | $10.35 | $10.35 | $9.55 | 1,587 |
| 2019-11-27 | $10.49 | $10.55 | $10.36 | $10.55 | $9.74 | 3,122 |
| 2019-11-26 | $10.47 | $10.47 | $10.47 | $10.47 | $9.62 | 51,839 |
| 2019-11-25 | $10.48 | $10.48 | $10.48 | $10.48 | $9.63 | 55 |
| 2019-11-22 | $10.48 | $10.48 | $10.48 | $10.48 | $9.63 | 188 |
| 2019-11-21 | $10.43 | $10.48 | $10.43 | $10.48 | $9.63 | 832 |
| 2019-11-20 | $10.35 | $10.35 | $10.32 | $10.32 | $9.49 | 2,225 |
| 2019-11-19 | $10.30 | $10.34 | $10.30 | $10.34 | $9.50 | 1,465 |
| 2019-11-18 | $10.33 | $10.33 | $10.33 | $10.33 | $9.49 | 1,082 |
| 2019-11-15 | $10.28 | $10.28 | $10.28 | $10.28 | $9.45 | 641 |
| 2019-11-14 | $10.20 | $10.20 | $10.13 | $10.13 | $9.31 | 1,032 |
| 2019-11-13 | $10.30 | $10.30 | $10.30 | $10.30 | $9.46 | 32 |
| 2019-11-12 | $10.30 | $10.30 | $10.30 | $10.30 | $9.46 | 36 |
| 2019-11-11 | $9.92 | $10.34 | $9.92 | $10.30 | $9.46 | 15,638 |
| 2019-11-08 | $9.97 | $9.97 | $9.94 | $9.94 | $9.13 | 10,134 |
| 2019-11-07 | $10.14 | $10.14 | $10.11 | $10.11 | $9.29 | 537 |
| 2019-11-06 | $10.20 | $10.24 | $10.20 | $10.24 | $9.41 | 1,777 |
| 2019-11-05 | $10.34 | $10.34 | $10.34 | $10.34 | $9.50 | 358 |
| 2019-11-04 | $9.94 | $10.29 | $9.94 | $10.29 | $9.46 | 6,878 |
| 2019-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $8.95 | 1,133 |
| 2019-10-31 | $9.50 | $9.77 | $9.50 | $9.74 | $8.95 | 18,288 |
| 2019-10-30 | $9.81 | $9.81 | $9.63 | $9.63 | $8.85 | 1,440 |
| 2019-10-29 | $10.70 | $10.70 | $9.64 | $9.68 | $8.85 | 54,601 |
| 2019-10-28 | $11.18 | $11.29 | $11.18 | $11.28 | $10.31 | 1,289 |
| 2019-10-25 | $11.40 | $11.40 | $11.40 | $11.40 | $10.42 | 181 |
| 2019-10-24 | $11.59 | $11.59 | $11.40 | $11.40 | $10.42 | 1,130 |
| 2019-10-23 | $11.47 | $11.59 | $11.43 | $11.59 | $10.59 | 2,539 |
| 2019-10-22 | $11.60 | $11.67 | $11.60 | $11.67 | $10.67 | 529 |
| 2019-10-21 | $11.68 | $11.71 | $11.68 | $11.71 | $10.71 | 648 |
| 2019-10-18 | $11.90 | $11.90 | $11.68 | $11.68 | $10.67 | 2,903 |
| 2019-10-17 | $12.22 | $12.22 | $12.04 | $12.04 | $11.01 | 1,770 |
| 2019-10-16 | $12.36 | $12.36 | $12.36 | $12.36 | $11.30 | 62 |
| 2019-10-15 | $12.51 | $12.51 | $12.36 | $12.36 | $11.30 | 288 |
| 2019-10-14 | $12.42 | $12.42 | $12.42 | $12.42 | $11.35 | 100 |
| 2019-10-11 | $12.40 | $12.40 | $12.40 | $12.40 | $11.33 | 151 |
| 2019-10-10 | $12.43 | $12.43 | $12.40 | $12.40 | $11.33 | 266 |
| 2019-10-09 | $12.81 | $12.81 | $12.81 | $12.81 | $11.71 | 57 |
| 2019-10-08 | $12.81 | $12.81 | $12.81 | $12.81 | $11.71 | 81 |
| 2019-10-07 | $12.81 | $12.81 | $12.81 | $12.81 | $11.71 | 99 |
| 2019-10-04 | $12.80 | $12.84 | $12.80 | $12.81 | $11.71 | 3,018 |
| 2019-10-03 | $12.92 | $12.92 | $12.92 | $12.92 | $11.81 | 226 |
| 2019-10-02 | $13.13 | $13.13 | $13.13 | $13.13 | $12.00 | 168 |
| 2019-10-01 | $13.37 | $13.39 | $13.37 | $13.39 | $12.24 | 2,010 |
| 2019-09-30 | $13.92 | $13.92 | $13.92 | $13.92 | $12.73 | 272 |
| 2019-09-27 | $13.92 | $13.92 | $13.92 | $13.92 | $12.73 | 102 |
| 2019-09-26 | $14.24 | $14.24 | $14.24 | $14.24 | $12.97 | 86 |
| 2019-09-25 | $14.24 | $14.24 | $14.24 | $14.24 | $12.97 | 48 |
| 2019-09-24 | $14.24 | $14.24 | $14.24 | $14.24 | $12.97 | 96 |
| 2019-09-23 | $14.21 | $14.24 | $14.20 | $14.24 | $12.97 | 3,281 |
| 2019-09-20 | $14.28 | $14.28 | $14.28 | $14.28 | $13.01 | 190 |
| 2019-09-19 | $14.31 | $14.31 | $14.30 | $14.30 | $13.02 | 549 |
| 2019-09-18 | $14.28 | $14.28 | $14.25 | $14.25 | $12.98 | 865 |
| 2019-09-17 | $14.35 | $14.36 | $14.34 | $14.36 | $13.09 | 967 |
| 2019-09-16 | $14.45 | $14.80 | $14.31 | $14.59 | $13.29 | 2,012 |
| 2019-09-13 | $13.90 | $13.90 | $13.87 | $13.87 | $12.63 | 1,768 |
| 2019-09-12 | $14.08 | $14.08 | $14.08 | $14.08 | $12.83 | 82 |
| 2019-09-11 | $14.03 | $14.08 | $13.96 | $14.08 | $12.83 | 778 |
| 2019-09-10 | $13.17 | $13.17 | $13.17 | $13.17 | $12.00 | 60 |
| 2019-09-09 | $13.17 | $13.17 | $13.17 | $13.17 | $12.00 | 138 |
| 2019-09-06 | $13.17 | $13.17 | $13.17 | $13.17 | $12.00 | 57 |
| 2019-09-05 | $13.17 | $13.17 | $13.17 | $13.17 | $12.00 | 518 |
| 2019-09-04 | $12.83 | $12.86 | $12.83 | $12.86 | $11.72 | 677 |
| 2019-09-03 | $12.64 | $12.65 | $12.64 | $12.65 | $11.52 | 1,864 |
| 2019-08-30 | $12.67 | $12.67 | $12.67 | $12.67 | $11.54 | 112 |
| 2019-08-29 | $12.67 | $12.67 | $12.67 | $12.67 | $11.54 | 35 |
| 2019-08-28 | $12.53 | $12.74 | $12.50 | $12.67 | $11.49 | 32,843 |
| 2019-08-27 | $12.27 | $12.27 | $12.27 | $12.27 | $11.13 | 1,328 |
| 2019-08-26 | $12.37 | $12.37 | $12.27 | $12.27 | $11.13 | 3,726 |
| 2019-08-23 | $12.27 | $12.42 | $12.25 | $12.26 | $11.13 | 81,236 |
| 2019-08-22 | $12.62 | $12.62 | $12.62 | $12.62 | $11.46 | 1,910 |
| 2019-08-21 | $12.54 | $12.58 | $12.54 | $12.58 | $11.42 | 45,154 |
| 2019-08-20 | $12.39 | $12.39 | $12.39 | $12.39 | $11.24 | 236 |
| 2019-08-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 58 |
| 2019-08-16 | $12.25 | $12.25 | $12.25 | $12.25 | $11.11 | 1,019 |
| 2019-08-15 | $12.72 | $12.72 | $12.72 | $12.72 | $11.54 | 2,210 |
| 2019-08-14 | $12.72 | $12.72 | $12.72 | $12.72 | $11.54 | 41 |
| 2019-08-13 | $12.72 | $12.72 | $12.72 | $12.72 | $11.54 | 2,685 |
| 2019-08-12 | $12.73 | $12.73 | $12.73 | $12.73 | $11.55 | 54 |
| 2019-08-09 | $12.77 | $12.77 | $12.73 | $12.73 | $11.55 | 848 |
| 2019-08-08 | $12.50 | $12.50 | $12.46 | $12.46 | $11.31 | 3,820 |
| 2019-08-07 | $12.19 | $12.34 | $12.19 | $12.34 | $11.20 | 2,861 |
| 2019-08-06 | $12.88 | $12.88 | $12.87 | $12.87 | $11.68 | 1,175 |
| 2019-08-05 | $13.49 | $13.49 | $13.49 | $13.49 | $12.24 | 9 |
| 2019-08-02 | $13.49 | $13.49 | $13.49 | $13.49 | $12.24 | 34 |
| 2019-08-01 | $13.49 | $13.49 | $13.49 | $13.49 | $12.24 | 46 |
| 2019-07-31 | $13.50 | $13.50 | $13.49 | $13.49 | $12.24 | 606 |
| 2019-07-30 | $12.83 | $12.88 | $12.83 | $12.88 | $11.69 | 661 |
| 2019-07-29 | $12.68 | $12.68 | $12.54 | $12.54 | $11.34 | 508 |
| 2019-07-26 | $13.27 | $13.27 | $13.01 | $13.01 | $11.76 | 815 |
| 2019-07-25 | $13.66 | $13.66 | $13.66 | $13.66 | $12.35 | 28 |
| 2019-07-24 | $13.69 | $13.69 | $13.66 | $13.66 | $12.35 | 631 |
| 2019-07-23 | $13.86 | $13.86 | $13.86 | $13.86 | $12.53 | 249 |
| 2019-07-22 | $13.86 | $13.86 | $13.86 | $13.86 | $12.53 | 482 |
| 2019-07-19 | $13.93 | $13.94 | $13.93 | $13.94 | $12.60 | 1,149 |
| 2019-07-18 | $14.00 | $14.00 | $13.98 | $13.98 | $12.64 | 565 |
| 2019-07-17 | $13.92 | $13.92 | $13.92 | $13.92 | $12.58 | 39 |
| 2019-07-16 | $13.92 | $13.92 | $13.92 | $13.92 | $12.58 | 17 |
| 2019-07-15 | $13.92 | $13.92 | $13.92 | $13.92 | $12.58 | 166 |
| 2019-07-12 | $13.92 | $13.92 | $13.92 | $13.92 | $12.58 | 14 |
| 2019-07-11 | $13.92 | $13.92 | $13.92 | $13.92 | $12.58 | 55 |
| 2019-07-10 | $13.92 | $13.92 | $13.92 | $13.92 | $12.58 | 23 |
| 2019-07-09 | $13.92 | $13.92 | $13.92 | $13.92 | $12.58 | 55 |
| 2019-07-08 | $13.92 | $13.92 | $13.92 | $13.92 | $12.58 | 123 |
| 2019-07-05 | $13.92 | $13.92 | $13.92 | $13.92 | $12.58 | 3,421 |
| 2019-07-03 | $13.94 | $13.94 | $13.92 | $13.92 | $12.58 | 706 |
| 2019-07-02 | $13.90 | $13.90 | $13.90 | $13.90 | $12.57 | 89 |
| 2019-07-01 | $13.90 | $13.90 | $13.90 | $13.90 | $12.57 | 705 |
| 2019-06-28 | $13.97 | $13.99 | $13.97 | $13.99 | $12.65 | 364 |
| 2019-06-27 | $14.17 | $14.17 | $14.08 | $14.08 | $12.73 | 950 |
| 2019-06-26 | $14.28 | $14.33 | $14.28 | $14.33 | $12.91 | 837 |
| 2019-06-25 | $13.99 | $13.99 | $13.93 | $13.93 | $12.54 | 390 |
| 2019-06-24 | $13.68 | $13.89 | $13.68 | $13.89 | $12.51 | 8,077 |
| 2019-06-21 | $13.82 | $13.82 | $13.82 | $13.82 | $12.45 | 2,436 |
| 2019-06-20 | $14.00 | $14.11 | $14.00 | $14.11 | $12.71 | 845 |
| 2019-06-19 | $13.52 | $13.52 | $13.52 | $13.52 | $12.18 | 314 |
| 2019-06-18 | $13.54 | $13.55 | $13.54 | $13.55 | $12.21 | 1,424 |
| 2019-06-17 | $12.90 | $12.90 | $12.90 | $12.90 | $11.62 | 36 |
| 2019-06-14 | $12.90 | $12.90 | $12.90 | $12.90 | $11.62 | 561 |
| 2019-06-13 | $13.02 | $13.02 | $13.02 | $13.02 | $11.73 | 677 |
| 2019-06-12 | $13.23 | $13.23 | $13.21 | $13.21 | $11.90 | 404 |
| 2019-06-11 | $13.47 | $13.47 | $13.47 | $13.47 | $12.13 | 180 |
| 2019-06-10 | $13.20 | $13.31 | $13.20 | $13.30 | $11.98 | 615 |
| 2019-06-07 | $13.15 | $13.15 | $13.15 | $13.15 | $11.84 | 1,732 |
| 2019-06-06 | $13.25 | $13.26 | $13.15 | $13.15 | $11.84 | 1,508 |
| 2019-06-05 | $13.30 | $13.30 | $13.30 | $13.30 | $11.98 | 100 |
| 2019-06-04 | $13.30 | $13.30 | $13.30 | $13.30 | $11.98 | 19,699 |
| 2019-06-03 | $13.10 | $13.10 | $13.10 | $13.10 | $11.80 | 74 |
| 2019-05-31 | $13.10 | $13.10 | $13.10 | $13.10 | $11.80 | 701 |
| 2019-05-30 | $13.32 | $13.32 | $13.32 | $13.32 | $12.00 | 35 |
| 2019-05-29 | $13.32 | $13.32 | $13.32 | $13.32 | $11.96 | 187 |
| 2019-05-28 | $13.37 | $13.37 | $13.37 | $13.37 | $12.00 | 1,210 |
| 2019-05-24 | $12.88 | $13.19 | $12.65 | $13.19 | $11.84 | 1,734 |
| 2019-05-23 | $13.10 | $13.10 | $13.00 | $13.00 | $11.67 | 500 |
| 2019-05-22 | $13.71 | $13.71 | $13.57 | $13.57 | $12.18 | 1,450 |
| 2019-05-21 | $13.89 | $13.95 | $13.84 | $13.95 | $12.53 | 3,100 |
| 2019-05-20 | $13.89 | $13.89 | $13.89 | $13.89 | $12.47 | 50 |
| 2019-05-17 | $13.90 | $13.90 | $13.90 | $13.90 | $12.47 | 1,072 |
| 2019-05-16 | $13.90 | $13.90 | $13.90 | $13.90 | $12.48 | 31 |
| 2019-05-15 | $13.90 | $13.90 | $13.90 | $13.90 | $12.48 | 190 |
| 2019-05-14 | $13.91 | $13.91 | $13.91 | $13.91 | $12.49 | 1,359 |
| 2019-05-13 | $13.91 | $13.91 | $13.91 | $13.91 | $12.49 | 44 |
| 2019-05-10 | $13.91 | $13.91 | $13.91 | $13.91 | $12.49 | 52 |
| 2019-05-09 | $13.77 | $13.91 | $13.77 | $13.91 | $12.49 | 590 |
| 2019-05-08 | $13.77 | $13.77 | $13.77 | $13.77 | $12.36 | 37 |
| 2019-05-07 | $13.78 | $13.78 | $13.77 | $13.77 | $12.36 | 1,051 |
| 2019-05-06 | $13.70 | $13.74 | $13.70 | $13.74 | $12.33 | 244 |
| 2019-05-03 | $13.84 | $13.84 | $13.84 | $13.84 | $12.42 | 1,153 |
| 2019-05-02 | $13.96 | $13.96 | $13.96 | $13.96 | $12.53 | 220 |
| 2019-05-01 | $14.40 | $14.40 | $14.14 | $14.14 | $12.69 | 572 |
| 2019-04-30 | $14.40 | $14.40 | $14.40 | $14.40 | $12.92 | 2,177 |
| 2019-04-29 | $14.46 | $14.46 | $14.46 | $14.46 | $12.98 | 202 |
| 2019-04-26 | $14.46 | $14.46 | $14.46 | $14.46 | $12.94 | 986 |
| 2019-04-25 | $15.19 | $15.19 | $15.19 | $15.19 | $13.59 | 75 |
| 2019-04-24 | $15.27 | $15.27 | $15.19 | $15.19 | $13.59 | 1,145 |
| 2019-04-23 | $14.57 | $14.57 | $14.57 | $14.57 | $13.04 | 69 |
| 2019-04-22 | $14.57 | $14.57 | $14.57 | $14.57 | $13.04 | 295 |
| 2019-04-18 | $14.47 | $14.47 | $14.47 | $14.47 | $12.95 | 161 |
| 2019-04-17 | $14.47 | $14.47 | $14.47 | $14.47 | $12.95 | 32 |
| 2019-04-16 | $14.47 | $14.47 | $14.47 | $14.47 | $12.95 | 7 |
| 2019-04-15 | $14.47 | $14.47 | $14.47 | $14.47 | $12.95 | 371 |
| 2019-04-12 | $14.21 | $14.21 | $14.21 | $14.21 | $12.71 | 189 |
| 2019-04-11 | $14.21 | $14.21 | $14.21 | $14.21 | $12.71 | 234 |
| 2019-04-10 | $14.12 | $14.12 | $14.12 | $14.12 | $12.63 | 52 |
| 2019-04-09 | $14.22 | $14.23 | $14.12 | $14.12 | $12.63 | 817 |
| 2019-04-08 | $14.22 | $14.22 | $14.21 | $14.21 | $12.71 | 1,178 |
| 2019-04-05 | $14.01 | $14.01 | $14.01 | $14.01 | $12.53 | 229 |
| 2019-04-04 | $13.75 | $13.75 | $13.75 | $13.75 | $12.30 | 128 |
| 2019-04-03 | $13.75 | $13.75 | $13.75 | $13.75 | $12.30 | 333 |
| 2019-04-02 | $13.74 | $13.74 | $13.74 | $13.74 | $12.29 | 37 |
| 2019-04-01 | $13.73 | $13.74 | $13.71 | $13.74 | $12.29 | 2,058 |
| 2019-03-29 | $13.62 | $13.62 | $13.50 | $13.50 | $12.08 | 29,688 |
| 2019-03-28 | $13.70 | $13.70 | $13.63 | $13.63 | $12.19 | 713 |
| 2019-03-27 | $13.85 | $13.85 | $13.85 | $13.85 | $12.35 | 250 |
| 2019-03-26 | $13.86 | $13.88 | $13.85 | $13.85 | $12.35 | 944 |
| 2019-03-25 | $13.62 | $13.62 | $13.62 | $13.62 | $12.14 | 1,022 |
| 2019-03-22 | $13.84 | $13.84 | $13.82 | $13.82 | $12.32 | 1,517 |
| 2019-03-21 | $14.34 | $14.34 | $14.29 | $14.29 | $12.74 | 3,225 |
| 2019-03-20 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 95 |
| 2019-03-19 | $14.50 | $14.50 | $14.50 | $14.50 | $12.92 | 1,034 |
| 2019-03-18 | $14.25 | $14.25 | $14.25 | $14.25 | $12.70 | 34 |
| 2019-03-15 | $14.25 | $14.25 | $14.25 | $14.25 | $12.70 | 68 |
| 2019-03-14 | $14.25 | $14.25 | $14.25 | $14.25 | $12.70 | 86 |
| 2019-03-13 | $14.25 | $14.25 | $14.25 | $14.25 | $12.70 | 66 |
| 2019-03-12 | $14.25 | $14.25 | $14.25 | $14.25 | $12.70 | 306 |
| 2019-03-11 | $14.28 | $14.28 | $14.28 | $14.28 | $12.73 | 9 |
| 2019-03-08 | $14.28 | $14.28 | $14.28 | $14.28 | $12.73 | 81 |
| 2019-03-07 | $14.28 | $14.28 | $14.28 | $14.28 | $12.73 | 3,102 |
| 2019-03-06 | $14.73 | $14.73 | $14.73 | $14.73 | $13.13 | 144 |
| 2019-03-05 | $14.73 | $14.73 | $14.73 | $14.73 | $13.13 | 83 |
| 2019-03-04 | $14.73 | $14.73 | $14.73 | $14.73 | $13.13 | 19 |
| 2019-03-01 | $14.73 | $14.73 | $14.73 | $14.73 | $13.13 | 183 |
| 2019-02-28 | $14.22 | $14.22 | $14.22 | $14.22 | $12.68 | 253 |
| 2019-02-27 | $14.64 | $14.64 | $14.62 | $14.62 | $13.03 | 1,581 |
| 2019-02-26 | $15.27 | $15.27 | $15.27 | $15.27 | $13.57 | 100 |
| 2019-02-25 | $15.27 | $15.27 | $15.27 | $15.27 | $13.57 | 295 |
| 2019-02-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.32 | 91 |
| 2019-02-21 | $14.99 | $15.00 | $14.99 | $15.00 | $13.32 | 651 |
| 2019-02-20 | $14.92 | $15.00 | $14.89 | $15.00 | $13.33 | 2,224 |
| 2019-02-19 | $14.17 | $14.46 | $14.15 | $14.46 | $12.85 | 20,152 |
| 2019-02-15 | $14.05 | $14.05 | $14.05 | $14.05 | $12.48 | 324 |
| 2019-02-14 | $13.77 | $14.01 | $13.77 | $14.01 | $12.45 | 22,096 |
| 2019-02-13 | $14.08 | $14.08 | $13.91 | $13.91 | $12.36 | 46,551 |
| 2019-02-12 | $14.09 | $14.09 | $14.09 | $14.09 | $12.51 | 69 |
| 2019-02-11 | $14.09 | $14.09 | $14.09 | $14.09 | $12.51 | 517 |
| 2019-02-08 | $14.12 | $14.15 | $14.10 | $14.15 | $12.57 | 3,223 |
| 2019-02-07 | $14.29 | $14.29 | $14.29 | $14.29 | $12.70 | 139 |
| 2019-02-06 | $14.76 | $14.76 | $14.73 | $14.73 | $13.09 | 3,070 |
| 2019-02-05 | $14.60 | $14.60 | $14.60 | $14.60 | $12.97 | 3,674 |
| 2019-02-04 | $14.51 | $14.62 | $14.50 | $14.60 | $12.97 | 9,452 |
| 2019-02-01 | $14.49 | $14.60 | $14.49 | $14.60 | $12.97 | 1,922 |
| 2019-01-31 | $14.67 | $14.67 | $14.44 | $14.44 | $12.83 | 1,268 |
| 2019-01-30 | $14.68 | $14.68 | $14.64 | $14.65 | $13.02 | 2,386 |
| 2019-01-29 | $14.36 | $14.36 | $14.36 | $14.36 | $12.72 | 18 |
| 2019-01-28 | $14.36 | $14.36 | $14.36 | $14.36 | $12.72 | 304 |
| 2019-01-25 | $14.46 | $14.55 | $14.46 | $14.55 | $12.88 | 384 |
| 2019-01-24 | $14.17 | $14.17 | $14.17 | $14.17 | $12.54 | 213 |
| 2019-01-23 | $14.72 | $14.72 | $14.72 | $14.72 | $13.04 | 100 |
| 2019-01-22 | $14.72 | $14.72 | $14.72 | $14.72 | $13.04 | 80 |
| 2019-01-18 | $15.13 | $15.19 | $14.72 | $14.72 | $13.04 | 6,783 |
| 2019-01-17 | $14.88 | $14.88 | $14.88 | $14.88 | $13.17 | 1,091 |
| 2019-01-16 | $14.54 | $14.54 | $14.54 | $14.54 | $12.88 | 364 |
| 2019-01-15 | $14.12 | $14.37 | $14.12 | $14.37 | $12.72 | 5,253 |
| 2019-01-14 | $14.10 | $14.11 | $14.10 | $14.11 | $12.50 | 2,069 |
| 2019-01-11 | $14.19 | $14.21 | $14.14 | $14.17 | $12.55 | 7,110 |
| 2019-01-10 | $13.64 | $13.64 | $13.64 | $13.64 | $12.08 | 1,197 |
| 2019-01-09 | $13.81 | $13.81 | $13.81 | $13.81 | $12.23 | 71 |
| 2019-01-08 | $14.00 | $14.00 | $13.81 | $13.81 | $12.23 | 25,351 |
| 2019-01-07 | $13.64 | $14.08 | $13.64 | $14.08 | $12.47 | 26,276 |
| 2019-01-04 | $13.77 | $13.77 | $13.68 | $13.69 | $12.12 | 1,173 |
| 2019-01-03 | $12.85 | $12.85 | $12.85 | $12.85 | $11.38 | 100 |
| 2019-01-02 | $12.85 | $12.85 | $12.85 | $12.85 | $11.38 | 82 |
| 2018-12-31 | $12.84 | $12.85 | $12.84 | $12.85 | $11.38 | 600 |
| 2018-12-28 | $12.80 | $12.80 | $12.64 | $12.79 | $11.33 | 3,233 |
| 2018-12-27 | $12.25 | $12.25 | $12.04 | $12.07 | $10.65 | 2,073 |
| 2018-12-26 | $12.05 | $12.05 | $12.05 | $12.05 | $10.63 | 462 |
| 2018-12-24 | $12.57 | $12.57 | $12.51 | $12.51 | $11.03 | 731 |
| 2018-12-21 | $12.72 | $12.76 | $12.71 | $12.71 | $11.22 | 1,573 |
| 2018-12-20 | $12.91 | $12.93 | $12.88 | $12.88 | $11.36 | 2,350 |
| 2018-12-19 | $12.69 | $12.69 | $12.69 | $12.69 | $11.20 | 225 |
| 2018-12-18 | $12.33 | $12.69 | $12.33 | $12.69 | $11.20 | 1,846 |
| 2018-12-17 | $12.29 | $12.70 | $12.29 | $12.38 | $10.92 | 7,504 |
| 2018-12-14 | $12.62 | $12.62 | $12.39 | $12.42 | $10.96 | 42,798 |
| 2018-12-13 | $12.33 | $12.80 | $12.30 | $12.80 | $11.29 | 2,561 |
| 2018-12-12 | $12.39 | $12.57 | $12.26 | $12.46 | $10.99 | 35,620 |
| 2018-12-11 | $12.08 | $12.19 | $11.93 | $12.19 | $10.75 | 2,188 |
| 2018-12-10 | $12.41 | $12.41 | $11.81 | $11.81 | $10.42 | 15,491 |
| 2018-12-07 | $12.90 | $12.91 | $12.90 | $12.91 | $11.39 | 30,078 |
| 2018-12-06 | $12.61 | $12.67 | $12.47 | $12.67 | $11.18 | 1,596 |
| 2018-12-04 | $13.50 | $13.50 | $13.49 | $13.49 | $11.90 | 990 |
| 2018-12-03 | $13.64 | $13.64 | $13.63 | $13.63 | $12.03 | 711 |
| 2018-11-30 | $13.03 | $13.30 | $13.03 | $13.30 | $11.74 | 36,929 |
| 2018-11-29 | $13.47 | $13.47 | $13.41 | $13.41 | $11.83 | 1,464 |
| 2018-11-28 | $13.62 | $13.62 | $13.33 | $13.38 | $11.76 | 3,557 |
| 2018-11-27 | $13.91 | $13.91 | $13.91 | $13.91 | $12.23 | 158 |
| 2018-11-26 | $13.82 | $13.91 | $13.80 | $13.91 | $12.23 | 3,162 |
| 2018-11-23 | $13.92 | $13.92 | $13.92 | $13.92 | $12.23 | 689 |
| 2018-11-21 | $14.77 | $14.77 | $14.73 | $14.73 | $12.95 | 659 |
| 2018-11-20 | $14.19 | $14.19 | $14.05 | $14.05 | $12.35 | 1,049 |
| 2018-11-19 | $13.85 | $13.98 | $13.85 | $13.98 | $12.29 | 8,280 |
| 2018-11-16 | $13.69 | $13.69 | $13.69 | $13.69 | $12.03 | 693 |
| 2018-11-15 | $13.69 | $13.69 | $13.69 | $13.69 | $12.03 | 538 |
| 2018-11-14 | $13.79 | $13.79 | $13.74 | $13.74 | $12.08 | 1,390 |
| 2018-11-13 | $14.42 | $14.43 | $14.16 | $14.16 | $12.44 | 4,178 |
| 2018-11-12 | $14.66 | $14.71 | $14.48 | $14.48 | $12.72 | 6,337 |
| 2018-11-09 | $14.53 | $14.67 | $14.46 | $14.67 | $12.90 | 1,229 |
| 2018-11-08 | $15.02 | $15.02 | $14.87 | $14.87 | $13.07 | 20,913 |
| 2018-11-07 | $15.15 | $15.15 | $15.15 | $15.15 | $13.32 | 239 |
| 2018-11-06 | $15.21 | $15.21 | $15.14 | $15.15 | $13.32 | 15,891 |
| 2018-11-05 | $15.71 | $15.71 | $15.00 | $15.00 | $13.18 | 33,872 |
| 2018-11-02 | $15.45 | $15.45 | $15.45 | $15.45 | $13.58 | 162 |
| 2018-11-01 | $15.45 | $15.45 | $15.45 | $15.45 | $13.58 | 427 |
| 2018-10-31 | $15.37 | $15.37 | $15.37 | $15.37 | $13.51 | 899 |
| 2018-10-30 | $15.24 | $15.48 | $15.24 | $15.46 | $13.59 | 3,188 |
| 2018-10-29 | $16.53 | $16.53 | $16.15 | $16.15 | $14.15 | 11,830 |
| 2018-10-26 | $16.51 | $16.51 | $16.51 | $16.51 | $14.47 | 1,136 |
| 2018-10-25 | $16.03 | $16.05 | $16.03 | $16.05 | $14.06 | 573 |
| 2018-10-24 | $16.30 | $16.30 | $16.23 | $16.24 | $14.23 | 26,464 |
| 2018-10-23 | $16.43 | $16.43 | $16.43 | $16.43 | $14.40 | 1,079 |
| 2018-10-22 | $16.64 | $16.69 | $16.64 | $16.69 | $14.62 | 8,642 |
| 2018-10-19 | $16.62 | $16.62 | $16.62 | $16.62 | $14.57 | 82 |
| 2018-10-18 | $16.44 | $16.62 | $16.44 | $16.62 | $14.57 | 2,766 |
| 2018-10-17 | $16.61 | $16.61 | $16.61 | $16.61 | $14.55 | 297 |
| 2018-10-16 | $16.66 | $16.88 | $16.64 | $16.88 | $14.79 | 4,567 |
| 2018-10-15 | $16.17 | $16.47 | $16.17 | $16.47 | $14.43 | 1,770 |
| 2018-10-12 | $16.30 | $16.30 | $16.30 | $16.30 | $14.28 | 763 |
| 2018-10-11 | $16.91 | $16.91 | $16.70 | $16.71 | $14.64 | 2,989 |
| 2018-10-10 | $17.55 | $17.55 | $16.99 | $17.01 | $14.90 | 3,300 |
| 2018-10-09 | $17.89 | $17.89 | $17.89 | $17.89 | $15.68 | 46 |
| 2018-10-08 | $17.89 | $17.89 | $17.89 | $17.89 | $15.68 | 14 |
| 2018-10-05 | $18.39 | $18.39 | $17.89 | $17.89 | $15.68 | 1,804 |
| 2018-10-04 | $18.66 | $18.66 | $18.66 | $18.66 | $16.35 | 172 |
| 2018-10-03 | $18.25 | $18.66 | $18.24 | $18.66 | $16.35 | 2,460 |
| 2018-10-02 | $18.32 | $18.32 | $18.32 | $18.32 | $16.06 | 190 |
| 2018-10-01 | $17.88 | $18.32 | $17.88 | $18.32 | $16.06 | 994 |
| 2018-09-28 | $17.58 | $17.58 | $17.58 | $17.58 | $15.40 | 676 |
| 2018-09-27 | $18.10 | $18.10 | $18.10 | $18.10 | $15.86 | 115 |
| 2018-09-26 | $18.15 | $18.15 | $18.15 | $18.15 | $15.85 | 48 |
| 2018-09-25 | $18.15 | $18.15 | $18.15 | $18.15 | $15.85 | 300 |
| 2018-09-24 | $17.70 | $17.70 | $17.70 | $17.70 | $15.46 | 8,600 |
| 2018-09-21 | $17.88 | $17.88 | $17.63 | $17.70 | $15.46 | 3,122 |
| 2018-09-20 | $17.91 | $17.92 | $17.69 | $17.69 | $15.46 | 6,482 |
| 2018-09-19 | $18.09 | $18.09 | $18.04 | $18.04 | $15.76 | 1,616 |
| 2018-09-18 | $17.99 | $17.99 | $17.97 | $17.97 | $15.71 | 2,689 |
| 2018-09-17 | $18.02 | $18.02 | $17.71 | $17.71 | $15.48 | 1,371 |
| 2018-09-14 | $18.25 | $18.25 | $18.25 | $18.25 | $15.95 | 342 |
| 2018-09-13 | $18.36 | $18.36 | $18.36 | $18.36 | $16.04 | 91 |
| 2018-09-12 | $18.36 | $18.36 | $18.36 | $18.36 | $16.04 | 300 |
| 2018-09-11 | $17.83 | $18.15 | $17.83 | $18.15 | $15.86 | 1,989 |
| 2018-09-10 | $18.45 | $18.45 | $18.29 | $18.30 | $15.99 | 15,310 |
| 2018-09-07 | $17.88 | $17.88 | $17.88 | $17.88 | $15.62 | 28 |
| 2018-09-06 | $17.88 | $17.88 | $17.88 | $17.88 | $15.62 | 700 |
| 2018-09-05 | $18.15 | $18.15 | $18.15 | $18.15 | $15.86 | 235 |
| 2018-09-04 | $18.23 | $18.23 | $18.15 | $18.15 | $15.86 | 2,200 |
| 2018-08-31 | $18.52 | $18.52 | $18.52 | $18.52 | $16.18 | 71 |
| 2018-08-30 | $18.57 | $18.57 | $18.57 | $18.57 | $16.23 | 109 |
| 2018-08-29 | $18.57 | $18.57 | $18.57 | $18.57 | $16.18 | 700 |
| 2018-08-28 | $18.48 | $18.48 | $18.48 | $18.48 | $16.11 | 307 |
| 2018-08-27 | $18.84 | $18.84 | $18.84 | $18.84 | $16.41 | 155 |
| 2018-08-24 | $18.84 | $18.84 | $18.84 | $18.84 | $16.41 | 324 |
| 2018-08-23 | $18.67 | $18.67 | $18.67 | $18.67 | $16.27 | 168 |
| 2018-08-22 | $18.64 | $18.64 | $18.64 | $18.64 | $16.24 | 169 |
| 2018-08-21 | $18.14 | $18.14 | $18.14 | $18.14 | $15.81 | 244 |
| 2018-08-20 | $18.14 | $18.14 | $18.14 | $18.14 | $15.81 | 858 |
| 2018-08-17 | $18.14 | $18.14 | $18.14 | $18.14 | $15.81 | 282 |
| 2018-08-16 | $18.14 | $18.14 | $18.14 | $18.14 | $15.81 | 90 |
| 2018-08-15 | $18.14 | $18.14 | $18.14 | $18.14 | $15.81 | 113 |
| 2018-08-14 | $18.19 | $18.34 | $18.14 | $18.14 | $15.81 | 5,156 |
| 2018-08-13 | $18.07 | $18.07 | $18.07 | $18.07 | $15.75 | 339 |
| 2018-08-10 | $18.07 | $18.07 | $18.07 | $18.07 | $15.75 | 829 |
| 2018-08-09 | $18.07 | $18.07 | $18.07 | $18.07 | $15.74 | 312 |
| 2018-08-08 | $18.00 | $18.00 | $17.89 | $17.89 | $15.59 | 1,759 |
| 2018-08-07 | $18.47 | $18.47 | $18.16 | $18.16 | $15.83 | 2,114 |
| 2018-08-06 | $18.49 | $18.49 | $18.49 | $18.49 | $16.11 | 136 |
| 2018-08-03 | $18.64 | $18.64 | $18.64 | $18.64 | $16.24 | 1,255 |
| 2018-08-02 | $18.93 | $18.93 | $18.93 | $18.93 | $16.50 | 25 |
| 2018-08-01 | $18.94 | $18.94 | $18.93 | $18.93 | $16.50 | 846 |
| 2018-07-31 | $18.46 | $18.46 | $18.46 | $18.46 | $16.09 | 692 |
| 2018-07-30 | $18.60 | $18.60 | $18.60 | $18.60 | $16.21 | 535 |
| 2018-07-27 | $18.72 | $18.72 | $18.72 | $18.72 | $16.27 | 84 |
| 2018-07-26 | $18.61 | $18.75 | $18.53 | $18.72 | $16.27 | 8,321 |
| 2018-07-25 | $18.25 | $18.30 | $18.25 | $18.30 | $15.90 | 1,378 |
| 2018-07-24 | $18.44 | $18.44 | $18.23 | $18.23 | $15.84 | 12,816 |
| 2018-07-23 | $18.93 | $18.93 | $18.93 | $18.93 | $16.45 | 1,984 |
| 2018-07-20 | $18.93 | $18.93 | $18.93 | $18.93 | $16.45 | 39 |
| 2018-07-19 | $18.93 | $18.93 | $18.93 | $18.93 | $16.45 | 84 |
| 2018-07-18 | $18.84 | $18.93 | $18.76 | $18.93 | $16.45 | 1,044 |
| 2018-07-17 | $18.65 | $18.70 | $18.65 | $18.70 | $16.25 | 6,499 |
| 2018-07-16 | $18.95 | $18.95 | $18.88 | $18.88 | $16.41 | 668 |
| 2018-07-13 | $18.80 | $19.21 | $18.80 | $19.21 | $16.70 | 639 |
| 2018-07-12 | $18.58 | $18.58 | $18.58 | $18.58 | $16.15 | 79 |
| 2018-07-11 | $18.89 | $18.89 | $18.58 | $18.58 | $16.15 | 600 |
| 2018-07-10 | $19.19 | $19.19 | $19.13 | $19.16 | $16.65 | 1,345 |
| 2018-07-09 | $19.28 | $19.29 | $19.28 | $19.29 | $16.76 | 1,368 |
| 2018-07-06 | $19.36 | $19.36 | $19.35 | $19.35 | $16.81 | 1,636 |
| 2018-07-05 | $19.50 | $19.50 | $19.40 | $19.40 | $16.86 | 1,378 |
| 2018-07-03 | $19.66 | $19.66 | $19.60 | $19.60 | $17.04 | 904 |
| 2018-07-02 | $19.58 | $19.58 | $19.58 | $19.58 | $17.02 | 4 |
| 2018-06-29 | $19.93 | $19.93 | $19.58 | $19.58 | $17.02 | 17,055 |
| 2018-06-28 | $19.26 | $19.26 | $19.26 | $19.26 | $16.74 | 173 |
| 2018-06-27 | $19.31 | $19.31 | $19.31 | $19.31 | $16.74 | 105 |
| 2018-06-26 | $19.31 | $19.31 | $19.31 | $19.31 | $16.74 | 145 |
| 2018-06-25 | $19.31 | $19.31 | $19.31 | $19.31 | $16.74 | 200 |
| 2018-06-22 | $19.60 | $19.63 | $19.44 | $19.50 | $16.90 | 16,368 |
| 2018-06-21 | $19.54 | $19.54 | $19.54 | $19.54 | $16.94 | 104 |
| 2018-06-20 | $19.54 | $19.54 | $19.54 | $19.54 | $16.94 | 300 |
| 2018-06-19 | $19.91 | $19.91 | $19.91 | $19.91 | $17.26 | 115 |
| 2018-06-18 | $19.91 | $19.91 | $19.91 | $19.91 | $17.26 | 159 |
| 2018-06-15 | $19.91 | $19.91 | $19.91 | $19.91 | $17.26 | 4,667 |
| 2018-06-14 | $19.95 | $19.95 | $19.91 | $19.91 | $17.26 | 605 |
| 2018-06-13 | $20.10 | $20.10 | $20.10 | $20.10 | $17.42 | 340 |
| 2018-06-12 | $20.04 | $20.04 | $20.03 | $20.03 | $17.36 | 439 |
| 2018-06-11 | $20.22 | $20.22 | $20.22 | $20.22 | $17.53 | 293 |
| 2018-06-08 | $20.57 | $20.57 | $20.35 | $20.35 | $17.64 | 777 |
| 2018-06-07 | $21.01 | $21.10 | $20.96 | $20.99 | $18.19 | 3,853 |
| 2018-06-06 | $20.50 | $20.50 | $20.50 | $20.50 | $17.77 | 168 |
| 2018-06-05 | $20.50 | $20.50 | $20.50 | $20.50 | $17.77 | 4,700 |
| 2018-06-04 | $20.63 | $20.68 | $20.63 | $20.68 | $17.93 | 14,925 |
| 2018-06-01 | $20.32 | $20.32 | $20.32 | $20.32 | $17.61 | 832 |
| 2018-05-31 | $20.25 | $20.40 | $20.25 | $20.32 | $17.61 | 18,792 |
| 2018-05-30 | $20.10 | $20.10 | $20.10 | $20.10 | $17.42 | 52 |
| 2018-05-29 | $19.94 | $20.15 | $19.91 | $20.15 | $17.43 | 1,597 |
| 2018-05-25 | $19.50 | $20.11 | $19.50 | $20.11 | $17.39 | 19,601 |
| 2018-05-24 | $20.60 | $20.77 | $20.60 | $20.73 | $17.93 | 2,005 |
| 2018-05-23 | $21.93 | $21.93 | $21.93 | $21.93 | $18.96 | 536 |
| 2018-05-22 | $22.46 | $22.46 | $21.93 | $21.93 | $18.96 | 1,063 |
| 2018-05-21 | $21.85 | $21.85 | $21.85 | $21.85 | $18.89 | 321 |
| 2018-05-18 | $21.91 | $22.06 | $21.91 | $22.06 | $19.07 | 67,303 |
| 2018-05-17 | $22.07 | $22.23 | $22.04 | $22.23 | $19.22 | 70,165 |
| 2018-05-16 | $21.40 | $21.46 | $21.36 | $21.46 | $18.56 | 65,740 |
| 2018-05-15 | $20.91 | $20.91 | $20.91 | $20.91 | $18.08 | 13,385 |
| 2018-05-14 | $21.10 | $21.10 | $21.10 | $21.10 | $18.25 | 121 |
| 2018-05-11 | $21.10 | $21.10 | $21.10 | $21.10 | $18.25 | 23,001 |
| 2018-05-10 | $21.01 | $21.11 | $21.01 | $21.10 | $18.25 | 2,050 |
| 2018-05-09 | $21.24 | $21.24 | $21.24 | $21.24 | $18.37 | 229 |
| 2018-05-08 | $20.70 | $21.08 | $20.70 | $21.03 | $18.19 | 29,532 |
| 2018-05-07 | $21.97 | $21.97 | $21.92 | $21.92 | $18.95 | 22,943 |
| 2018-05-04 | $21.40 | $21.67 | $21.40 | $21.67 | $18.74 | 7,494 |
| 2018-05-03 | $21.89 | $21.89 | $21.89 | $21.89 | $18.93 | 34 |
| 2018-05-02 | $21.89 | $21.89 | $21.89 | $21.89 | $18.93 | 12 |
| 2018-05-01 | $21.89 | $21.89 | $21.89 | $21.89 | $18.93 | 591 |
| 2018-04-30 | $22.32 | $22.32 | $22.32 | $22.32 | $19.30 | 178 |
| 2018-04-27 | $22.20 | $22.33 | $22.20 | $22.32 | $19.30 | 1,109 |
| 2018-04-26 | $22.30 | $22.32 | $22.30 | $22.32 | $19.25 | 682 |
| 2018-04-25 | $21.80 | $21.80 | $21.80 | $21.80 | $18.81 | 181 |
| 2018-04-24 | $23.12 | $23.14 | $22.87 | $22.87 | $19.73 | 2,986 |
| 2018-04-23 | $24.31 | $24.61 | $24.31 | $24.60 | $21.23 | 2,272 |
| 2018-04-20 | $23.93 | $24.02 | $23.93 | $24.02 | $20.72 | 618 |
| 2018-04-19 | $24.04 | $24.04 | $24.04 | $24.04 | $20.74 | 131 |
| 2018-04-18 | $23.68 | $24.04 | $23.68 | $24.04 | $20.74 | 1,742 |
| 2018-04-17 | $23.51 | $23.51 | $23.06 | $23.06 | $19.90 | 8,537 |
| 2018-04-16 | $23.63 | $23.63 | $23.50 | $23.58 | $20.34 | 1,835 |
| 2018-04-13 | $23.64 | $23.64 | $23.64 | $23.64 | $20.40 | 68 |
| 2018-04-12 | $23.45 | $23.64 | $23.45 | $23.64 | $20.40 | 569 |
| 2018-04-11 | $23.27 | $23.27 | $23.27 | $23.27 | $20.08 | 92 |
| 2018-04-10 | $23.27 | $23.27 | $23.27 | $23.27 | $20.08 | 500 |
| 2018-04-09 | $21.71 | $21.71 | $21.71 | $21.71 | $18.73 | 96 |
| 2018-04-06 | $21.71 | $21.71 | $21.71 | $21.71 | $18.73 | 514 |
| 2018-04-05 | $21.71 | $21.71 | $21.71 | $21.71 | $18.73 | 138 |
| 2018-04-04 | $21.71 | $21.71 | $21.71 | $21.71 | $18.73 | 200 |
| 2018-04-03 | $21.87 | $21.87 | $21.81 | $21.81 | $18.82 | 1,340 |
| 2018-04-02 | $21.74 | $21.74 | $21.51 | $21.52 | $18.57 | 1,719 |
| 2018-03-29 | $21.68 | $21.88 | $21.68 | $21.88 | $18.88 | 4,604 |
| 2018-03-28 | $21.63 | $21.63 | $21.40 | $21.40 | $18.46 | 312 |
| 2018-03-27 | $21.69 | $21.69 | $21.69 | $21.69 | $18.67 | 275 |
| 2018-03-26 | $21.70 | $21.70 | $21.70 | $21.70 | $18.68 | 339 |
| 2018-03-23 | $22.16 | $22.16 | $22.16 | $22.16 | $19.07 | 139 |
| 2018-03-22 | $22.00 | $22.01 | $21.93 | $22.00 | $18.94 | 1,178 |
| 2018-03-21 | $21.61 | $21.97 | $21.61 | $21.95 | $18.89 | 1,150 |
| 2018-03-20 | $20.56 | $20.56 | $20.56 | $20.56 | $17.70 | 273 |
| 2018-03-19 | $20.45 | $20.56 | $20.45 | $20.56 | $17.70 | 491 |
| 2018-03-16 | $20.41 | $20.41 | $20.41 | $20.41 | $17.57 | 1,672 |
| 2018-03-15 | $20.60 | $20.60 | $20.33 | $20.40 | $17.56 | 28,070 |
| 2018-03-14 | $20.76 | $20.76 | $20.76 | $20.76 | $17.87 | 954 |
| 2018-03-13 | $21.19 | $21.19 | $20.59 | $20.59 | $17.72 | 1,208 |
| 2018-03-12 | $21.41 | $21.41 | $21.30 | $21.30 | $18.33 | 547 |
| 2018-03-09 | $21.95 | $21.95 | $21.95 | $21.95 | $18.89 | 302 |
| 2018-03-08 | $21.63 | $21.63 | $21.53 | $21.53 | $18.53 | 884 |
| 2018-03-07 | $22.05 | $22.05 | $22.05 | $22.05 | $18.98 | 32,549 |
| 2018-03-06 | $22.05 | $22.05 | $22.05 | $22.05 | $18.98 | 300 |
| 2018-03-05 | $21.77 | $21.77 | $21.69 | $21.69 | $18.67 | 1,145 |
| 2018-03-02 | $21.72 | $21.97 | $21.72 | $21.97 | $18.91 | 333 |
| 2018-03-01 | $21.97 | $22.02 | $21.97 | $22.02 | $18.96 | 517 |
| 2018-02-28 | $22.70 | $22.70 | $22.30 | $22.30 | $19.20 | 7,857 |
| 2018-02-27 | $23.07 | $23.07 | $22.81 | $22.81 | $19.63 | 696 |
| 2018-02-26 | $23.50 | $23.50 | $23.50 | $23.50 | $20.17 | 1,021 |
| 2018-02-23 | $23.37 | $23.37 | $23.37 | $23.37 | $20.06 | 161 |
| 2018-02-22 | $23.38 | $23.38 | $23.38 | $23.38 | $20.07 | 880 |
| 2018-02-21 | $23.38 | $23.38 | $23.38 | $23.38 | $20.07 | 157 |
| 2018-02-20 | $23.38 | $23.38 | $23.38 | $23.38 | $20.07 | 200 |
| 2018-02-16 | $23.29 | $23.29 | $23.28 | $23.28 | $19.98 | 520 |
| 2018-02-15 | $23.47 | $23.47 | $23.47 | $23.47 | $20.15 | 559 |
| 2018-02-14 | $22.94 | $22.94 | $22.94 | $22.94 | $19.69 | 328 |
| 2018-02-13 | $22.53 | $22.80 | $22.53 | $22.80 | $19.57 | 687 |
| 2018-02-12 | $22.85 | $22.85 | $22.85 | $22.85 | $19.61 | 242 |
| 2018-02-09 | $22.85 | $22.85 | $22.85 | $22.85 | $19.61 | 89 |
| 2018-02-08 | $23.07 | $23.07 | $22.85 | $22.85 | $19.61 | 717 |
| 2018-02-07 | $23.48 | $23.48 | $23.43 | $23.43 | $20.11 | 504 |
| 2018-02-06 | $24.53 | $24.53 | $24.53 | $24.53 | $21.06 | 51 |
| 2018-02-05 | $24.53 | $24.53 | $24.53 | $24.53 | $21.06 | 146 |
| 2018-02-02 | $24.53 | $24.53 | $24.53 | $24.53 | $21.06 | 400 |
| 2018-02-01 | $24.55 | $24.55 | $24.55 | $24.55 | $21.07 | 34 |
| 2018-01-31 | $24.55 | $24.55 | $24.55 | $24.55 | $21.07 | 1,100 |
| 2018-01-30 | $25.20 | $25.20 | $25.20 | $25.20 | $21.63 | 8,870 |
| 2018-01-29 | $25.25 | $25.25 | $25.25 | $25.25 | $21.62 | 215 |
| 2018-01-26 | $25.45 | $25.45 | $25.45 | $25.45 | $21.79 | 7,114 |
| 2018-01-25 | $25.45 | $25.45 | $25.45 | $25.45 | $21.79 | 181 |
| 2018-01-24 | $25.27 | $25.48 | $25.22 | $25.45 | $21.79 | 2,794 |
| 2018-01-23 | $25.47 | $25.47 | $25.47 | $25.47 | $21.81 | 219 |
| 2018-01-22 | $25.47 | $25.47 | $25.47 | $25.47 | $21.81 | 300 |
| 2018-01-19 | $25.87 | $25.87 | $25.87 | $25.87 | $22.15 | 162 |
| 2018-01-18 | $25.87 | $25.87 | $25.87 | $25.87 | $22.15 | 500 |
| 2018-01-17 | $26.05 | $26.05 | $26.05 | $26.05 | $22.31 | 16,192 |
| 2018-01-16 | $25.73 | $25.73 | $25.73 | $25.73 | $22.03 | 626 |
| 2018-01-12 | $25.99 | $26.04 | $25.99 | $26.03 | $22.29 | 552 |
| 2018-01-11 | $25.66 | $26.18 | $25.66 | $26.18 | $22.42 | 869 |
| 2018-01-10 | $25.53 | $25.53 | $25.53 | $25.53 | $21.86 | 5,095 |
| 2018-01-09 | $25.33 | $25.54 | $25.33 | $25.53 | $21.86 | 674 |
| 2018-01-08 | $25.67 | $25.67 | $25.67 | $25.67 | $21.98 | 135 |
| 2018-01-05 | $25.67 | $25.67 | $25.67 | $25.67 | $21.98 | 400 |
| 2018-01-04 | $26.42 | $26.42 | $26.42 | $26.42 | $22.62 | 23,847 |
| 2018-01-03 | $26.42 | $26.42 | $26.42 | $26.42 | $22.62 | 1,100 |
| 2018-01-02 | $26.09 | $26.09 | $26.08 | $26.08 | $22.33 | 409 |
| 2017-12-29 | $25.56 | $25.56 | $25.56 | $25.56 | $21.88 | 216 |
| 2017-12-28 | $25.56 | $25.65 | $25.56 | $25.65 | $21.97 | 2,577 |
| 2017-12-27 | $25.41 | $25.41 | $25.41 | $25.41 | $21.70 | 6,161 |
| 2017-12-26 | $24.71 | $24.71 | $24.71 | $24.71 | $21.11 | 90 |
| 2017-12-22 | $24.73 | $24.73 | $24.71 | $24.71 | $21.11 | 678 |
| 2017-12-21 | $24.77 | $24.77 | $24.77 | $24.77 | $21.16 | 267 |
| 2017-12-20 | $24.50 | $24.50 | $24.48 | $24.49 | $20.92 | 1,455 |
| 2017-12-19 | $24.80 | $24.80 | $24.80 | $24.80 | $21.19 | 68 |
| 2017-12-18 | $24.93 | $24.93 | $24.80 | $24.80 | $21.19 | 1,082 |
| 2017-12-15 | $24.62 | $24.62 | $24.62 | $24.62 | $21.03 | 4,254 |
| 2017-12-14 | $24.95 | $24.95 | $24.95 | $24.95 | $21.31 | 58 |
| 2017-12-13 | $24.95 | $24.95 | $24.95 | $24.95 | $21.31 | 2,100 |
| 2017-12-12 | $24.86 | $24.86 | $24.85 | $24.85 | $21.23 | 311 |
| 2017-12-11 | $24.89 | $24.89 | $24.64 | $24.64 | $21.05 | 427 |
| 2017-12-08 | $24.63 | $24.73 | $24.63 | $24.73 | $21.12 | 1,145 |
| 2017-12-07 | $26.22 | $26.22 | $26.22 | $26.22 | $22.40 | 61 |
| 2017-12-06 | $26.22 | $26.22 | $26.13 | $26.22 | $22.40 | 430 |
| 2017-12-05 | $26.76 | $26.93 | $26.76 | $26.93 | $23.00 | 819 |
| 2017-12-04 | $26.33 | $26.33 | $26.33 | $26.33 | $22.49 | 182 |
| 2017-12-01 | $26.64 | $26.64 | $26.64 | $26.64 | $22.75 | 195 |
| 2017-11-30 | $26.00 | $26.00 | $26.00 | $26.00 | $22.21 | 8,506 |
| 2017-11-29 | $25.27 | $25.27 | $25.27 | $25.27 | $21.59 | 132 |
| 2017-11-28 | $25.32 | $25.32 | $25.32 | $25.32 | $21.58 | 227 |
| 2017-11-27 | $25.47 | $25.47 | $25.30 | $25.30 | $21.56 | 973 |
| 2017-11-24 | $25.77 | $25.78 | $25.68 | $25.68 | $21.88 | 565 |
| 2017-11-22 | $24.90 | $24.90 | $24.90 | $24.90 | $21.21 | 67 |
| 2017-11-21 | $24.90 | $24.90 | $24.90 | $24.90 | $21.21 | 300 |
| 2017-11-20 | $25.82 | $25.82 | $25.82 | $25.82 | $22.00 | 246 |
| 2017-11-17 | $25.82 | $25.82 | $25.82 | $25.82 | $22.00 | 200 |
| 2017-11-16 | $25.59 | $25.59 | $25.42 | $25.42 | $21.66 | 406 |
| 2017-11-15 | $25.67 | $25.67 | $25.67 | $25.67 | $21.87 | 288 |
| 2017-11-14 | $27.58 | $27.58 | $27.58 | $27.58 | $23.50 | 73 |
| 2017-11-13 | $27.58 | $27.58 | $27.58 | $27.58 | $23.50 | 75 |
| 2017-11-10 | $27.58 | $27.58 | $27.58 | $27.58 | $23.50 | 28 |
| 2017-11-09 | $27.58 | $27.58 | $27.58 | $27.58 | $23.50 | 600 |
| 2017-11-08 | $27.80 | $27.80 | $27.80 | $27.80 | $23.68 | 71 |
| 2017-11-07 | $27.83 | $27.84 | $27.76 | $27.80 | $23.68 | 1,704 |
| 2017-11-06 | $28.00 | $28.00 | $28.00 | $28.00 | $23.85 | 251 |
| 2017-11-03 | $26.80 | $26.80 | $26.80 | $26.80 | $22.83 | 51 |
| 2017-11-02 | $26.80 | $26.80 | $26.80 | $26.80 | $22.83 | 21 |
| 2017-11-01 | $26.67 | $26.80 | $26.61 | $26.80 | $22.83 | 1,566 |
| 2017-10-31 | $26.92 | $26.92 | $26.92 | $26.92 | $22.94 | 153 |
| 2017-10-30 | $26.92 | $26.92 | $26.92 | $26.92 | $22.94 | 600 |
| 2017-10-27 | $26.25 | $26.25 | $26.25 | $26.25 | $22.32 | 200 |
| 2017-10-26 | $24.41 | $24.41 | $24.41 | $24.41 | $20.75 | 159 |
| 2017-10-25 | $24.42 | $24.42 | $24.41 | $24.41 | $20.75 | 636 |
| 2017-10-24 | $25.01 | $25.01 | $25.01 | $25.01 | $21.26 | 247 |
| 2017-10-23 | $25.17 | $25.17 | $25.17 | $25.17 | $21.40 | 104 |
| 2017-10-20 | $25.14 | $25.17 | $25.14 | $25.17 | $21.40 | 1,191 |
| 2017-10-19 | $25.44 | $25.44 | $25.44 | $25.44 | $21.63 | 106 |
| 2017-10-18 | $25.44 | $25.44 | $25.44 | $25.44 | $21.63 | 109 |
| 2017-10-17 | $25.44 | $25.44 | $25.44 | $25.44 | $21.63 | 167 |
| 2017-10-16 | $25.44 | $25.44 | $25.44 | $25.44 | $21.63 | 147 |
| 2017-10-13 | $25.44 | $25.44 | $25.44 | $25.44 | $21.63 | 17,166 |
| 2017-10-12 | $25.44 | $25.44 | $25.44 | $25.44 | $21.63 | 11,527 |
| 2017-10-11 | $25.44 | $25.44 | $25.44 | $25.44 | $21.63 | 147 |
| 2017-10-10 | $25.44 | $25.44 | $25.44 | $25.44 | $21.63 | 1,121 |
| 2017-10-09 | $25.28 | $25.28 | $25.28 | $25.28 | $21.49 | 18 |
| 2017-10-06 | $25.32 | $25.32 | $25.28 | $25.28 | $21.49 | 1,114 |
| 2017-10-05 | $25.45 | $25.45 | $25.45 | $25.45 | $21.64 | 204 |
| 2017-10-04 | $25.45 | $25.45 | $25.45 | $25.45 | $21.64 | 700 |
| 2017-10-03 | $25.95 | $25.95 | $25.95 | $25.95 | $22.06 | 231 |
| 2017-10-02 | $25.95 | $25.95 | $25.95 | $25.95 | $22.06 | 150 |
| 2017-09-29 | $25.95 | $25.95 | $25.95 | $25.95 | $22.06 | 66 |
| 2017-09-28 | $25.95 | $25.95 | $25.95 | $25.95 | $22.06 | 135 |
| 2017-09-27 | $26.65 | $26.65 | $26.65 | $26.65 | $22.60 | 69 |
| 2017-09-26 | $26.65 | $26.65 | $26.65 | $26.65 | $22.60 | 500 |
| 2017-09-25 | $26.17 | $26.17 | $26.17 | $26.17 | $22.19 | 56 |
| 2017-09-22 | $26.17 | $26.17 | $26.17 | $26.17 | $22.19 | 159 |
| 2017-09-21 | $26.15 | $26.17 | $26.15 | $26.17 | $22.19 | 2,315 |
| 2017-09-20 | $25.98 | $25.98 | $25.98 | $25.98 | $22.04 | 113 |
| 2017-09-19 | $25.98 | $25.98 | $25.98 | $25.98 | $22.04 | 106 |
| 2017-09-18 | $26.01 | $26.01 | $25.98 | $25.98 | $22.04 | 439 |
| 2017-09-15 | $26.23 | $26.23 | $26.23 | $26.23 | $22.24 | 262 |
| 2017-09-14 | $26.01 | $26.02 | $26.01 | $26.02 | $22.07 | 350 |
| 2017-09-13 | $25.23 | $25.24 | $25.16 | $25.16 | $21.34 | 416 |
| 2017-09-12 | $24.70 | $24.70 | $24.65 | $24.65 | $20.90 | 780 |
| 2017-09-11 | $24.42 | $24.42 | $24.42 | $24.42 | $20.71 | 59 |
| 2017-09-08 | $24.42 | $24.42 | $24.42 | $24.42 | $20.71 | 96 |
| 2017-09-07 | $24.25 | $24.42 | $24.25 | $24.42 | $20.71 | 506 |
| 2017-09-06 | $24.27 | $24.27 | $24.27 | $24.27 | $20.58 | 249 |
| 2017-09-05 | $23.42 | $23.42 | $23.42 | $23.42 | $19.86 | 200 |
| 2017-09-01 | $22.05 | $22.05 | $22.05 | $22.05 | $18.70 | 76 |
| 2017-08-31 | $22.05 | $22.05 | $22.05 | $22.05 | $18.70 | 48,426 |
| 2017-08-30 | $22.05 | $22.05 | $22.05 | $22.05 | $18.70 | 49 |
| 2017-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $18.66 | 52 |
| 2017-08-28 | $22.05 | $22.05 | $22.05 | $22.05 | $18.65 | 68 |
| 2017-08-25 | $22.05 | $22.05 | $22.05 | $22.05 | $18.65 | 106 |
| 2017-08-24 | $22.05 | $22.05 | $22.05 | $22.05 | $18.65 | 71 |
| 2017-08-23 | $22.05 | $22.05 | $22.05 | $22.05 | $18.65 | 775 |
| 2017-08-22 | $22.05 | $22.05 | $22.05 | $22.05 | $18.65 | 175 |
| 2017-08-21 | $22.05 | $22.05 | $22.05 | $22.05 | $18.65 | 108 |
| 2017-08-18 | $22.05 | $22.05 | $22.05 | $22.05 | $18.65 | 800 |
| 2017-08-17 | $22.21 | $22.21 | $22.21 | $22.21 | $18.78 | 622 |
| 2017-08-16 | $22.17 | $22.17 | $22.17 | $22.17 | $18.75 | 1,843 |
| 2017-08-15 | $21.97 | $21.97 | $21.97 | $21.97 | $18.58 | 1,172 |
| 2017-08-14 | $22.54 | $22.54 | $22.43 | $22.43 | $18.97 | 515 |
| 2017-08-11 | $22.92 | $22.93 | $22.83 | $22.83 | $19.30 | 3,100 |
| 2017-08-10 | $24.65 | $24.65 | $24.65 | $24.65 | $20.85 | 94 |
| 2017-08-09 | $24.65 | $24.65 | $24.65 | $24.65 | $20.85 | 55 |
| 2017-08-08 | $24.65 | $24.65 | $24.65 | $24.65 | $20.85 | 92 |
| 2017-08-07 | $24.65 | $24.65 | $24.65 | $24.65 | $20.85 | 16 |
| 2017-08-04 | $24.65 | $24.65 | $24.65 | $24.65 | $20.85 | 63 |
| 2017-08-03 | $24.62 | $24.65 | $24.62 | $24.65 | $20.85 | 5,494 |
| 2017-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $21.14 | 49 |
| 2017-08-01 | $25.05 | $25.05 | $25.00 | $25.00 | $21.14 | 316 |
| 2017-07-31 | $24.81 | $24.81 | $24.81 | $24.81 | $20.98 | 138 |
| 2017-07-28 | $24.49 | $24.49 | $24.49 | $24.49 | $20.71 | 259 |
| 2017-07-27 | $24.49 | $24.49 | $24.49 | $24.49 | $20.71 | 200 |
| 2017-07-26 | $24.42 | $24.42 | $24.42 | $24.42 | $20.60 | 400 |
| 2017-07-25 | $22.98 | $22.98 | $22.98 | $22.98 | $19.38 | 4,133 |
| 2017-07-24 | $22.98 | $22.98 | $22.98 | $22.98 | $19.38 | 22 |
| 2017-07-21 | $22.98 | $22.98 | $22.98 | $22.98 | $19.38 | 300 |
| 2017-07-20 | $22.95 | $22.95 | $22.95 | $22.95 | $19.36 | 61 |
| 2017-07-19 | $22.95 | $22.95 | $22.95 | $22.95 | $19.36 | 400 |
| 2017-07-18 | $22.28 | $22.28 | $22.28 | $22.28 | $18.79 | 521 |
| 2017-07-17 | $22.07 | $22.07 | $22.07 | $22.07 | $18.62 | 138 |
| 2017-07-14 | $22.26 | $22.26 | $22.07 | $22.07 | $18.62 | 20,316 |
| 2017-07-13 | $21.92 | $21.92 | $21.92 | $21.92 | $18.49 | 1,521 |
| 2017-07-12 | $21.92 | $21.92 | $21.92 | $21.92 | $18.49 | 300 |
| 2017-07-11 | $21.70 | $21.70 | $21.70 | $21.70 | $18.31 | 139 |
| 2017-07-10 | $21.73 | $21.73 | $21.70 | $21.70 | $18.31 | 874 |
| 2017-07-07 | $21.45 | $21.45 | $21.45 | $21.45 | $18.09 | 600 |
| 2017-07-06 | $22.44 | $22.44 | $22.44 | $22.44 | $18.93 | 177 |
| 2017-07-05 | $22.44 | $22.44 | $22.44 | $22.44 | $18.93 | 33 |
| 2017-07-03 | $22.44 | $22.44 | $22.44 | $22.44 | $18.93 | 0 |
| 2017-06-30 | $22.44 | $22.44 | $22.44 | $22.44 | $18.93 | 3,489 |
| 2017-06-29 | $22.44 | $22.44 | $22.44 | $22.44 | $18.93 | 420 |
| 2017-06-28 | $22.40 | $22.45 | $22.40 | $22.44 | $18.93 | 800 |
| 2017-06-27 | $21.64 | $21.64 | $21.64 | $21.64 | $18.20 | 206 |
| 2017-06-26 | $21.64 | $21.64 | $21.64 | $21.64 | $18.20 | 77 |
| 2017-06-23 | $21.64 | $21.64 | $21.64 | $21.64 | $18.20 | 1,516 |
| 2017-06-22 | $21.64 | $21.64 | $21.64 | $21.64 | $18.20 | 48,305 |
| 2017-06-21 | $21.64 | $21.64 | $21.64 | $21.64 | $18.20 | 1,856 |
| 2017-06-20 | $21.64 | $21.64 | $21.64 | $21.64 | $18.20 | 152 |
| 2017-06-19 | $21.64 | $21.64 | $21.64 | $21.64 | $18.20 | 68 |
| 2017-06-16 | $21.64 | $21.64 | $21.64 | $21.64 | $18.20 | 225 |
| 2017-06-15 | $21.64 | $21.64 | $21.64 | $21.64 | $18.20 | 452 |
| 2017-06-14 | $22.36 | $22.36 | $22.36 | $22.36 | $18.81 | 227 |
| 2017-06-13 | $22.36 | $22.36 | $22.36 | $22.36 | $18.81 | 681 |
| 2017-06-12 | $21.84 | $21.84 | $21.84 | $21.84 | $18.37 | 70 |
| 2017-06-09 | $21.84 | $21.84 | $21.84 | $21.84 | $18.37 | 200 |
| 2017-06-08 | $21.39 | $21.39 | $21.39 | $21.39 | $17.99 | 845 |
| 2017-06-07 | $21.26 | $21.26 | $21.26 | $21.26 | $17.88 | 691 |
| 2017-06-06 | $21.26 | $21.26 | $21.26 | $21.26 | $17.88 | 600 |
| 2017-06-05 | $21.26 | $21.26 | $21.26 | $21.26 | $17.88 | 714 |
| 2017-06-02 | $21.26 | $21.26 | $21.26 | $21.26 | $17.88 | 1,000 |
| 2017-06-01 | $21.26 | $21.26 | $21.26 | $21.26 | $17.88 | 1,900 |
| 2017-05-31 | $21.26 | $21.26 | $21.26 | $21.26 | $17.88 | 28,000 |
| 2017-05-30 | $21.26 | $21.26 | $21.26 | $21.26 | $17.88 | 1,800 |
| 2017-05-26 | $21.26 | $21.26 | $21.26 | $21.26 | $17.88 | 1,659 |
| 2017-05-25 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 1,800 |
| 2017-05-24 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 2,195 |
| 2017-05-23 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 2,900 |
| 2017-05-22 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 21 |
| 2017-05-19 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 1,300 |
| 2017-05-18 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 1,000 |
| 2017-05-17 | $21.60 | $21.67 | $21.60 | $21.67 | $18.19 | 744 |
| 2017-05-16 | $21.79 | $21.79 | $21.79 | $21.79 | $18.29 | 97 |
| 2017-05-15 | $21.79 | $21.79 | $21.79 | $21.79 | $18.29 | 200 |
| 2017-05-12 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 200 |
| 2017-05-11 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 424 |
| 2017-05-10 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 1,200 |
| 2017-05-09 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 33 |
| 2017-05-08 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 191 |
| 2017-05-05 | $21.26 | $21.26 | $21.26 | $21.26 | $17.84 | 2,200 |
| 2017-05-04 | $20.54 | $20.54 | $20.52 | $20.52 | $17.22 | 500 |
| 2017-05-03 | $21.99 | $21.99 | $21.99 | $21.99 | $18.46 | 900 |
| 2017-05-02 | $21.99 | $21.99 | $21.99 | $21.99 | $18.46 | 79 |
| 2017-05-01 | $21.99 | $21.99 | $21.99 | $21.99 | $18.46 | 33 |
| 2017-04-28 | $21.99 | $21.99 | $21.99 | $21.99 | $18.46 | 144 |
| 2017-04-27 | $21.99 | $21.99 | $21.99 | $21.99 | $18.46 | 1,400 |
| 2017-04-26 | $21.99 | $21.99 | $21.99 | $21.99 | $18.46 | 5,400 |
| 2017-04-25 | $21.99 | $21.99 | $21.99 | $21.99 | $18.41 | 11,600 |
| 2017-04-24 | $21.99 | $21.99 | $21.99 | $21.99 | $18.41 | 120 |
| 2017-04-21 | $21.99 | $21.99 | $21.99 | $21.99 | $18.41 | 61 |
| 2017-04-20 | $21.99 | $21.99 | $21.99 | $21.99 | $18.41 | 37 |
| 2017-04-19 | $21.99 | $21.99 | $21.99 | $21.99 | $18.41 | 78 |
| 2017-04-18 | $21.99 | $21.99 | $21.99 | $21.99 | $18.41 | 300 |
| 2017-04-17 | $22.02 | $22.02 | $22.02 | $22.02 | $18.42 | 133 |
| 2017-04-13 | $22.02 | $22.02 | $22.02 | $22.02 | $18.42 | 12 |
| 2017-04-12 | $22.02 | $22.02 | $22.02 | $22.02 | $18.42 | 176 |
| 2017-04-11 | $22.02 | $22.02 | $22.02 | $22.02 | $18.42 | 2,900 |
| 2017-04-10 | $22.02 | $22.02 | $22.02 | $22.02 | $18.42 | 1,300 |
| 2017-04-07 | $21.67 | $21.67 | $21.67 | $21.67 | $18.13 | 1,503 |
| 2017-04-06 | $21.81 | $21.81 | $21.67 | $21.67 | $18.13 | 445 |
| 2017-04-05 | $21.81 | $21.81 | $21.81 | $21.81 | $18.25 | 1,803 |
| 2017-04-04 | $21.30 | $21.30 | $21.30 | $21.30 | $17.83 | 304 |
| 2017-04-03 | $21.13 | $21.13 | $21.13 | $21.13 | $17.68 | 79 |
| 2017-03-31 | $21.09 | $21.13 | $21.09 | $21.13 | $17.68 | 1,716 |
| 2017-03-30 | $21.66 | $21.66 | $21.26 | $21.26 | $17.79 | 1,200 |
| 2017-03-29 | $21.01 | $21.01 | $21.01 | $21.01 | $17.58 | 22,170 |
| 2017-03-28 | $21.01 | $21.01 | $21.01 | $21.01 | $17.53 | 5,096 |
| 2017-03-27 | $20.74 | $20.74 | $20.74 | $20.74 | $17.30 | 2,800 |
| 2017-03-24 | $20.74 | $20.74 | $20.74 | $20.74 | $17.30 | 900 |
| 2017-03-23 | $20.73 | $20.74 | $20.73 | $20.74 | $17.30 | 5,273 |
| 2017-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $17.52 | 598 |
| 2017-03-21 | $21.00 | $21.00 | $21.00 | $21.00 | $17.52 | 6,424 |
| 2017-03-20 | $21.04 | $21.04 | $20.95 | $20.95 | $17.48 | 2,205 |
| 2017-03-17 | $21.60 | $21.60 | $21.30 | $21.30 | $17.77 | 13,900 |
| 2017-03-16 | $21.29 | $21.29 | $21.29 | $21.29 | $17.76 | 1,200 |
| 2017-03-15 | $21.29 | $21.29 | $21.29 | $21.29 | $17.76 | 6,900 |
| 2017-03-14 | $21.29 | $21.29 | $21.29 | $21.29 | $17.76 | 86 |
| 2017-03-13 | $21.29 | $21.29 | $21.29 | $21.29 | $17.76 | 18,000 |
| 2017-03-10 | $21.23 | $21.29 | $21.23 | $21.29 | $17.76 | 19,653 |
| 2017-03-09 | $21.16 | $21.16 | $21.16 | $21.16 | $17.65 | 39 |
| 2017-03-08 | $21.16 | $21.16 | $21.16 | $21.16 | $17.65 | 532 |
| 2017-03-07 | $22.13 | $22.13 | $22.13 | $22.13 | $18.46 | 19,044 |
| 2017-03-06 | $22.44 | $22.44 | $22.44 | $22.44 | $18.72 | 19,300 |
| 2017-03-03 | $22.44 | $22.44 | $22.44 | $22.44 | $18.72 | 113 |
| 2017-03-02 | $22.45 | $22.45 | $22.44 | $22.44 | $18.72 | 22,100 |
| 2017-03-01 | $23.52 | $23.52 | $23.52 | $23.52 | $19.62 | 8,300 |
| 2017-02-28 | $23.52 | $23.52 | $23.52 | $23.52 | $19.62 | 14,600 |
| 2017-02-27 | $22.94 | $22.94 | $22.94 | $22.94 | $19.14 | 127 |
| 2017-02-24 | $22.94 | $22.94 | $22.94 | $22.94 | $19.14 | 28 |
| 2017-02-23 | $22.94 | $22.94 | $22.94 | $22.94 | $19.09 | 74 |
| 2017-02-22 | $22.94 | $22.94 | $22.94 | $22.94 | $19.09 | 215 |
| 2017-02-21 | $22.94 | $22.94 | $22.94 | $22.94 | $19.09 | 1,200 |
| 2017-02-17 | $22.94 | $22.94 | $22.94 | $22.94 | $19.09 | 337 |
| 2017-02-16 | $22.96 | $22.96 | $22.94 | $22.94 | $19.09 | 32,728 |
| 2017-02-15 | $22.55 | $22.56 | $22.43 | $22.43 | $18.66 | 586 |
| 2017-02-14 | $22.82 | $22.82 | $22.82 | $22.82 | $18.99 | 1,993 |
| 2017-02-13 | $22.63 | $22.67 | $22.63 | $22.67 | $18.86 | 772 |
| 2017-02-10 | $23.05 | $23.05 | $23.05 | $23.05 | $19.18 | 6,316 |
| 2017-02-09 | $22.68 | $22.68 | $22.68 | $22.68 | $18.88 | 2,122 |
| 2017-02-08 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 144 |
| 2017-02-07 | $22.16 | $22.20 | $22.16 | $22.20 | $18.47 | 600 |
| 2017-02-06 | $23.42 | $23.42 | $23.42 | $23.42 | $19.49 | 20,000 |
| 2017-02-03 | $23.42 | $23.42 | $23.42 | $23.42 | $19.49 | 111 |
| 2017-02-02 | $23.42 | $23.42 | $23.42 | $23.42 | $19.49 | 75 |
| 2017-02-01 | $23.42 | $23.42 | $23.42 | $23.42 | $19.49 | 135 |
| 2017-01-31 | $23.42 | $23.42 | $23.42 | $23.42 | $19.49 | 129 |
| 2017-01-30 | $23.42 | $23.42 | $23.42 | $23.42 | $19.49 | 19,029 |
| 2017-01-27 | $23.42 | $23.42 | $23.42 | $23.42 | $19.49 | 3,540 |
| 2017-01-26 | $24.05 | $24.05 | $24.05 | $24.05 | $19.97 | 385 |
| 2017-01-25 | $23.44 | $23.44 | $23.44 | $23.44 | $19.46 | 143 |
| 2017-01-24 | $23.44 | $23.44 | $23.44 | $23.44 | $19.46 | 2,579 |
| 2017-01-23 | $23.99 | $23.99 | $23.99 | $23.99 | $19.92 | 23,765 |
| 2017-01-20 | $23.99 | $23.99 | $23.99 | $23.99 | $19.92 | 79 |
| 2017-01-19 | $23.99 | $23.99 | $23.99 | $23.99 | $19.92 | 105 |
| 2017-01-18 | $24.44 | $24.44 | $23.99 | $23.99 | $19.92 | 475 |
| 2017-01-17 | $25.09 | $25.09 | $25.09 | $25.09 | $20.83 | 140 |
| 2017-01-13 | $25.09 | $25.09 | $25.09 | $25.09 | $20.83 | 95 |
| 2017-01-12 | $25.09 | $25.09 | $25.09 | $25.09 | $20.83 | 312 |
| 2017-01-11 | $25.07 | $25.07 | $25.07 | $25.07 | $20.81 | 4,299 |
| 2017-01-10 | $24.70 | $24.70 | $24.65 | $24.65 | $20.46 | 635 |
| 2017-01-09 | $24.47 | $24.47 | $24.47 | $24.47 | $20.31 | 3,229 |
| 2017-01-06 | $24.18 | $24.18 | $24.18 | $24.18 | $20.07 | 140 |
| 2017-01-05 | $24.12 | $24.18 | $24.12 | $24.18 | $20.07 | 478 |
| 2017-01-04 | $23.78 | $23.78 | $23.78 | $23.78 | $19.74 | 102 |
| 2017-01-03 | $23.78 | $23.78 | $23.78 | $23.78 | $19.74 | 50 |
| 2016-12-30 | $23.78 | $23.78 | $23.78 | $23.78 | $19.74 | 1,278 |
| 2016-12-29 | $23.74 | $23.74 | $23.71 | $23.71 | $19.68 | 526 |
| 2016-12-28 | $23.81 | $23.81 | $23.81 | $23.81 | $19.76 | 4,798 |
| 2016-12-27 | $23.80 | $23.80 | $23.80 | $23.80 | $19.70 | 39 |
| 2016-12-23 | $23.80 | $23.80 | $23.80 | $23.80 | $19.70 | 6,406 |
| 2016-12-22 | $23.80 | $23.80 | $23.80 | $23.80 | $19.70 | 2,720 |
| 2016-12-21 | $24.00 | $24.00 | $24.00 | $24.00 | $19.87 | 129 |
| 2016-12-20 | $24.00 | $24.00 | $24.00 | $24.00 | $19.87 | 8,706 |
| 2016-12-19 | $23.64 | $23.64 | $23.64 | $23.64 | $19.57 | 508 |
| 2016-12-16 | $23.65 | $23.65 | $23.57 | $23.57 | $19.52 | 357 |
| 2016-12-15 | $24.55 | $24.55 | $24.55 | $24.55 | $20.33 | 137 |
| 2016-12-14 | $24.55 | $24.55 | $24.55 | $24.55 | $20.29 | 13,684 |
| 2016-12-13 | $25.26 | $25.32 | $25.26 | $25.26 | $20.87 | 20,348 |
| 2016-12-12 | $25.52 | $25.52 | $25.52 | $25.52 | $21.09 | 371 |
| 2016-12-09 | $25.23 | $25.23 | $25.17 | $25.17 | $20.80 | 743 |
| 2016-12-08 | $25.29 | $25.29 | $25.02 | $25.12 | $20.75 | 23,363 |
| 2016-12-07 | $24.85 | $24.85 | $24.85 | $24.85 | $20.53 | 21,325 |
| 2016-12-06 | $24.77 | $24.90 | $24.77 | $24.90 | $20.57 | 4,266 |
| 2016-12-05 | $24.89 | $24.89 | $24.82 | $24.82 | $20.51 | 1,983 |
| 2016-12-02 | $25.13 | $25.13 | $25.13 | $25.13 | $20.76 | 319 |
| 2016-12-01 | $25.21 | $25.65 | $25.21 | $25.46 | $21.04 | 1,170 |
| 2016-11-30 | $23.50 | $23.50 | $23.50 | $23.50 | $19.42 | 2,320 |
| 2016-11-29 | $22.64 | $22.64 | $22.64 | $22.64 | $18.71 | 298 |
| 2016-11-28 | $22.99 | $22.99 | $22.99 | $22.99 | $19.00 | 671 |
| 2016-11-25 | $22.85 | $22.85 | $22.85 | $22.85 | $18.83 | 249 |
| 2016-11-23 | $23.23 | $23.23 | $23.17 | $23.17 | $19.09 | 493 |
| 2016-11-22 | $23.15 | $23.15 | $23.15 | $23.15 | $19.08 | 5,508 |
| 2016-11-21 | $23.09 | $23.24 | $23.09 | $23.24 | $19.16 | 815 |
| 2016-11-18 | $22.27 | $22.27 | $22.27 | $22.27 | $18.35 | 496 |
| 2016-11-17 | $22.27 | $22.27 | $22.27 | $22.27 | $18.35 | 289 |
| 2016-11-16 | $20.50 | $20.50 | $20.50 | $20.50 | $16.89 | 185 |
| 2016-11-15 | $20.50 | $20.50 | $20.50 | $20.50 | $16.89 | 362 |
| 2016-11-14 | $20.50 | $20.50 | $20.50 | $20.50 | $16.86 | 178 |
| 2016-11-11 | $20.44 | $20.50 | $20.44 | $20.50 | $16.86 | 994 |
| 2016-11-10 | $21.48 | $21.48 | $21.48 | $21.48 | $17.67 | 373 |
| 2016-11-09 | $21.48 | $21.48 | $21.48 | $21.48 | $17.67 | 1,633 |
| 2016-11-08 | $21.77 | $21.78 | $21.77 | $21.78 | $17.92 | 737 |
| 2016-11-07 | $21.81 | $21.81 | $21.81 | $21.81 | $17.94 | 933 |
| 2016-11-04 | $21.76 | $21.76 | $21.76 | $21.76 | $17.90 | 352 |
| 2016-11-03 | $21.94 | $22.03 | $21.76 | $21.76 | $17.90 | 1,365 |
| 2016-11-02 | $22.14 | $22.14 | $22.14 | $22.14 | $18.21 | 2,585 |
| 2016-11-01 | $22.34 | $22.34 | $22.14 | $22.14 | $18.21 | 3,912 |
| 2016-10-31 | $21.97 | $21.97 | $21.97 | $21.97 | $18.07 | 2,745 |
| 2016-10-28 | $22.26 | $22.26 | $22.26 | $22.26 | $18.31 | 7,991 |
| 2016-10-27 | $22.19 | $22.19 | $22.13 | $22.13 | $18.21 | 574 |
| 2016-10-26 | $22.37 | $22.37 | $22.37 | $22.37 | $18.35 | 3,676 |
| 2016-10-25 | $22.50 | $22.50 | $22.50 | $22.50 | $18.46 | 791 |
| 2016-10-24 | $22.22 | $22.22 | $22.22 | $22.22 | $18.23 | 775 |
| 2016-10-21 | $22.92 | $22.92 | $22.92 | $22.92 | $18.80 | 372 |
| 2016-10-20 | $22.62 | $22.62 | $22.62 | $22.62 | $18.56 | 269 |
| 2016-10-19 | $22.35 | $22.74 | $22.31 | $22.62 | $18.56 | 4,714 |
| 2016-10-18 | $22.31 | $22.31 | $22.20 | $22.20 | $18.21 | 3,822 |
| 2016-10-17 | $21.62 | $21.62 | $21.62 | $21.62 | $17.74 | 241 |
| 2016-10-14 | $21.62 | $21.62 | $21.62 | $21.62 | $17.70 | 722 |
| 2016-10-13 | $21.62 | $21.62 | $21.62 | $21.62 | $17.70 | 8,376 |
| 2016-10-12 | $21.58 | $21.58 | $21.58 | $21.58 | $17.66 | 628 |
| 2016-10-11 | $21.84 | $21.84 | $21.64 | $21.67 | $17.73 | 1,446 |
| 2016-10-10 | $21.60 | $21.60 | $21.25 | $21.25 | $17.39 | 1,142 |
| 2016-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $17.60 | 1,559 |
| 2016-10-06 | $21.42 | $21.53 | $21.42 | $21.53 | $17.62 | 3,736 |
| 2016-10-05 | $21.44 | $21.44 | $21.44 | $21.44 | $17.55 | 4,921 |
| 2016-10-04 | $20.95 | $20.95 | $20.93 | $20.93 | $17.13 | 3,474 |
| 2016-10-03 | $20.96 | $21.21 | $20.96 | $21.20 | $17.35 | 853 |
| 2016-09-30 | $20.56 | $20.56 | $20.56 | $20.56 | $16.82 | 461 |
| 2016-09-29 | $20.36 | $20.58 | $20.36 | $20.58 | $16.84 | 897 |
| 2016-09-28 | $19.51 | $19.51 | $19.51 | $19.51 | $15.97 | 534 |
| 2016-09-27 | $19.56 | $19.56 | $19.56 | $19.56 | $15.96 | 396 |
| 2016-09-26 | $20.10 | $20.10 | $20.10 | $20.10 | $16.40 | 3,750 |
| 2016-09-23 | $20.10 | $20.10 | $20.10 | $20.10 | $16.40 | 345 |
| 2016-09-22 | $20.38 | $20.40 | $20.38 | $20.40 | $16.65 | 979 |
| 2016-09-21 | $19.96 | $19.96 | $19.96 | $19.96 | $16.29 | 2,857 |
| 2016-09-20 | $19.89 | $19.89 | $19.89 | $19.89 | $16.22 | 299 |
| 2016-09-19 | $19.89 | $19.89 | $19.89 | $19.89 | $16.22 | 913 |
| 2016-09-16 | $19.89 | $19.89 | $19.88 | $19.89 | $16.22 | 1,798 |
| 2016-09-15 | $20.12 | $20.12 | $20.12 | $20.12 | $16.42 | 424 |
| 2016-09-14 | $20.57 | $20.57 | $20.57 | $20.57 | $16.74 | 370 |
| 2016-09-13 | $20.57 | $20.57 | $20.57 | $20.57 | $16.74 | 751 |
| 2016-09-12 | $20.99 | $20.99 | $20.98 | $20.99 | $17.08 | 1,544 |
| 2016-09-09 | $20.78 | $20.78 | $20.76 | $20.76 | $16.90 | 2,747 |
| 2016-09-08 | $20.93 | $20.96 | $20.93 | $20.96 | $17.06 | 3,030 |
| 2016-09-07 | $20.34 | $20.61 | $20.34 | $20.60 | $16.77 | 1,475 |
| 2016-09-06 | $20.29 | $20.34 | $20.29 | $20.32 | $16.54 | 1,385 |
| 2016-09-02 | $19.91 | $19.91 | $19.91 | $19.91 | $16.21 | 4,025 |
| 2016-09-01 | $19.61 | $19.61 | $19.61 | $19.61 | $15.96 | 518 |
| 2016-08-31 | $19.62 | $19.62 | $19.48 | $19.48 | $15.85 | 9,851 |
| 2016-08-30 | $20.02 | $20.03 | $19.77 | $19.77 | $16.09 | 1,205 |
| 2016-08-29 | $20.14 | $20.14 | $20.09 | $20.09 | $16.35 | 1,761 |
| 2016-08-26 | $20.29 | $20.29 | $20.29 | $20.29 | $16.46 | 486 |
| 2016-08-25 | $20.35 | $20.36 | $20.26 | $20.29 | $16.47 | 8,419 |
| 2016-08-24 | $20.31 | $20.31 | $20.27 | $20.27 | $16.44 | 1,039 |
| 2016-08-23 | $20.63 | $20.68 | $20.63 | $20.68 | $16.78 | 12,484 |
| 2016-08-22 | $20.53 | $20.53 | $20.53 | $20.53 | $16.66 | 1,427 |
| 2016-08-19 | $21.13 | $21.13 | $21.12 | $21.12 | $17.14 | 3,036 |
| 2016-08-18 | $21.01 | $21.01 | $21.01 | $21.01 | $17.05 | 420 |
| 2016-08-17 | $21.02 | $21.02 | $21.01 | $21.01 | $17.05 | 2,327 |
| 2016-08-16 | $21.42 | $21.42 | $21.30 | $21.30 | $17.28 | 974 |
| 2016-08-15 | $21.20 | $21.20 | $21.20 | $21.20 | $17.20 | 794 |
| 2016-08-12 | $20.86 | $20.95 | $20.78 | $20.94 | $16.95 | 4,793 |
| 2016-08-11 | $20.23 | $20.67 | $20.22 | $20.66 | $16.73 | 3,940 |
| 2016-08-10 | $20.38 | $20.38 | $20.04 | $20.15 | $16.31 | 8,169 |
| 2016-08-09 | $20.51 | $20.55 | $20.51 | $20.55 | $16.64 | 1,469 |
| 2016-08-08 | $20.02 | $20.63 | $20.02 | $20.63 | $16.70 | 2,327 |
| 2016-08-05 | $19.89 | $19.95 | $19.81 | $19.94 | $16.14 | 2,629 |
| 2016-08-04 | $19.93 | $19.93 | $19.91 | $19.91 | $16.12 | 1,413 |
| 2016-08-03 | $19.28 | $19.51 | $19.27 | $19.51 | $15.80 | 1,479 |
| 2016-08-02 | $19.50 | $19.50 | $19.05 | $19.07 | $15.44 | 3,917 |
| 2016-08-01 | $19.30 | $19.30 | $19.30 | $19.30 | $15.62 | 123 |
| 2016-07-29 | $19.20 | $19.30 | $19.15 | $19.30 | $15.62 | 2,985 |
| 2016-07-28 | $19.05 | $19.05 | $18.95 | $19.01 | $15.39 | 4,234 |
| 2016-07-27 | $19.54 | $19.56 | $18.76 | $18.76 | $15.19 | 5,830 |
| 2016-07-26 | $19.18 | $19.87 | $19.18 | $19.60 | $15.82 | 7,959 |
| 2016-07-25 | $19.32 | $19.32 | $19.06 | $19.11 | $15.42 | 5,142 |
| 2016-07-22 | $19.36 | $19.53 | $19.36 | $19.50 | $15.73 | 16,464 |
| 2016-07-21 | $19.56 | $20.00 | $19.56 | $19.58 | $15.80 | 3,942 |
| 2016-07-20 | $19.48 | $19.61 | $19.48 | $19.61 | $15.82 | 2,868 |
| 2016-07-19 | $19.00 | $19.25 | $19.00 | $19.03 | $15.36 | 12,070 |
| 2016-07-18 | $19.19 | $19.19 | $19.19 | $19.19 | $15.49 | 1,758 |
| 2016-07-15 | $19.54 | $19.54 | $19.15 | $19.24 | $15.52 | 19,798 |
| 2016-07-14 | $19.90 | $20.06 | $19.64 | $19.77 | $15.91 | 11,253 |
| 2016-07-13 | $19.40 | $19.43 | $19.40 | $19.42 | $15.63 | 5,073 |
| 2016-07-12 | $19.10 | $19.39 | $19.10 | $19.35 | $15.57 | 7,020 |
| 2016-07-11 | $19.07 | $19.07 | $19.00 | $19.00 | $15.29 | 2,213 |
| 2016-07-08 | $18.89 | $19.15 | $18.89 | $19.14 | $15.41 | 5,557 |
| 2016-07-07 | $19.12 | $19.12 | $18.65 | $18.72 | $15.07 | 15,573 |
| 2016-07-06 | $18.84 | $19.03 | $18.84 | $18.85 | $15.17 | 46,179 |
| 2016-07-05 | $18.79 | $18.79 | $18.64 | $18.79 | $15.12 | 5,621 |
| 2016-07-01 | $18.96 | $18.96 | $18.80 | $18.80 | $15.13 | 591 |
| 2016-06-30 | $18.62 | $18.68 | $18.62 | $18.68 | $15.03 | 3,044 |
| 2016-06-29 | $18.78 | $19.03 | $18.78 | $18.95 | $15.25 | 3,182 |
| 2016-06-28 | $18.43 | $18.53 | $18.30 | $18.34 | $14.76 | 3,949 |
| 2016-06-27 | $18.11 | $18.31 | $17.95 | $18.03 | $14.47 | 16,879 |
| 2016-06-24 | $18.65 | $18.65 | $18.39 | $18.41 | $14.77 | 6,971 |
| 2016-06-23 | $18.86 | $19.12 | $18.86 | $18.95 | $15.20 | 6,125 |
| 2016-06-22 | $19.34 | $19.35 | $18.73 | $18.80 | $15.08 | 10,216 |
| 2016-06-21 | $18.74 | $19.24 | $18.74 | $19.13 | $15.35 | 40,486 |
| 2016-06-20 | $18.88 | $18.88 | $18.73 | $18.74 | $15.03 | 23,578 |
| 2016-06-17 | $18.34 | $18.69 | $18.32 | $18.53 | $14.86 | 36,773 |
| 2016-06-16 | $17.91 | $18.35 | $17.75 | $18.20 | $14.60 | 11,198 |
| 2016-06-15 | $18.41 | $18.65 | $18.21 | $18.21 | $14.61 | 34,190 |
| 2016-06-14 | $18.50 | $18.53 | $18.16 | $18.53 | $14.83 | 6,115 |
| 2016-06-13 | $18.77 | $18.77 | $18.44 | $18.44 | $14.76 | 4,135 |
| 2016-06-10 | $19.21 | $19.21 | $19.05 | $19.15 | $15.33 | 4,166 |
| 2016-06-09 | $19.84 | $19.96 | $19.80 | $19.96 | $15.98 | 1,370 |
| 2016-06-08 | $20.66 | $20.66 | $20.08 | $20.08 | $16.07 | 23,384 |
| 2016-06-07 | $19.54 | $20.04 | $19.40 | $19.92 | $15.94 | 41,310 |
| 2016-06-06 | $19.35 | $19.43 | $19.30 | $19.35 | $15.49 | 12,967 |
| 2016-06-03 | $19.16 | $19.16 | $18.84 | $18.84 | $15.08 | 10,709 |
| 2016-06-02 | $18.56 | $18.87 | $18.39 | $18.87 | $15.11 | 29,578 |
| 2016-06-01 | $19.61 | $19.63 | $19.07 | $19.23 | $15.39 | 40,379 |
| 2016-05-31 | $19.79 | $19.79 | $19.79 | $19.79 | $15.84 | 2,841 |
| 2016-05-27 | $19.83 | $19.83 | $19.83 | $19.83 | $15.88 | 0 |
| 2016-05-26 | $19.85 | $19.85 | $19.83 | $19.83 | $15.83 | 1,200 |
| 2016-05-25 | $19.10 | $19.10 | $19.10 | $19.10 | $15.20 | 10,423 |
| 2016-05-24 | $19.10 | $19.10 | $19.10 | $19.10 | $15.20 | 16,929 |
| 2016-05-23 | $19.10 | $19.10 | $19.10 | $19.10 | $15.20 | 0 |
| 2016-05-20 | $19.10 | $19.10 | $19.10 | $19.10 | $15.20 | 0 |
| 2016-05-19 | $19.10 | $19.10 | $19.10 | $19.10 | $15.20 | 1,000 |
| 2016-05-18 | $18.63 | $18.63 | $18.63 | $18.63 | $14.83 | 0 |
| 2016-05-17 | $18.63 | $18.63 | $18.63 | $18.63 | $14.83 | 6,100 |
| 2016-05-16 | $18.63 | $18.63 | $18.63 | $18.63 | $14.83 | 13,155 |
| 2016-05-13 | $18.65 | $18.65 | $18.63 | $18.63 | $14.83 | 790 |
| 2016-05-12 | $21.18 | $21.18 | $21.18 | $21.18 | $16.86 | 0 |
| 2016-05-11 | $21.18 | $21.18 | $21.18 | $21.18 | $16.86 | 0 |
| 2016-05-10 | $21.18 | $21.18 | $21.18 | $21.18 | $16.86 | 0 |
| 2016-05-09 | $21.18 | $21.18 | $21.18 | $21.18 | $16.86 | 0 |
| 2016-05-06 | $21.18 | $21.18 | $21.18 | $21.18 | $16.86 | 0 |
| 2016-05-05 | $21.18 | $21.18 | $21.18 | $21.18 | $16.86 | 0 |
| 2016-05-04 | $21.18 | $21.18 | $21.18 | $21.18 | $16.86 | 0 |
| 2016-05-03 | $21.18 | $21.18 | $21.18 | $21.18 | $16.86 | 0 |
| 2016-05-02 | $21.18 | $21.18 | $21.18 | $21.18 | $16.86 | 0 |
| 2016-04-29 | $21.18 | $21.18 | $21.18 | $21.18 | $16.86 | 0 |
| 2016-04-28 | $21.18 | $21.18 | $21.18 | $21.18 | $16.86 | 2,000 |
| 2016-04-27 | $20.25 | $20.25 | $20.25 | $20.25 | $16.12 | 4,800 |
| 2016-04-26 | $19.84 | $19.84 | $19.84 | $19.84 | $15.75 | 0 |
| 2016-04-25 | $19.84 | $19.84 | $19.84 | $19.84 | $15.75 | 0 |
| 2016-04-22 | $19.84 | $19.84 | $19.84 | $19.84 | $15.75 | 5,552 |
| 2016-04-21 | $19.84 | $19.84 | $19.84 | $19.84 | $15.75 | 0 |
| 2016-04-20 | $19.84 | $19.84 | $19.84 | $19.84 | $15.75 | 300 |
| 2016-04-19 | $19.04 | $19.04 | $19.04 | $19.04 | $15.11 | 115 |
| 2016-04-18 | $19.20 | $19.20 | $19.20 | $19.20 | $15.24 | 0 |
| 2016-04-15 | $19.20 | $19.20 | $19.20 | $19.20 | $15.24 | 0 |
| 2016-04-14 | $19.20 | $19.20 | $19.20 | $19.20 | $15.20 | 0 |
| 2016-04-13 | $19.20 | $19.20 | $19.20 | $19.20 | $15.20 | 1,000 |
| 2016-04-12 | $18.21 | $19.20 | $18.21 | $19.20 | $15.20 | 40,500 |
| 2016-04-11 | $17.34 | $17.34 | $17.34 | $17.34 | $13.73 | 0 |
| 2016-04-08 | $17.34 | $17.34 | $17.34 | $17.34 | $13.73 | 1,042 |
| 2016-04-07 | $17.34 | $17.34 | $17.34 | $17.34 | $13.73 | 200 |
| 2016-04-06 | $17.46 | $17.46 | $17.46 | $17.46 | $13.82 | 0 |
| 2016-04-05 | $17.48 | $17.48 | $17.46 | $17.46 | $13.82 | 1,500 |
| 2016-04-04 | $17.55 | $17.55 | $17.55 | $17.55 | $13.90 | 1,400 |
| 2016-04-01 | $18.76 | $18.76 | $18.76 | $18.76 | $14.85 | 0 |
| 2016-03-31 | $18.76 | $18.76 | $18.76 | $18.76 | $14.85 | 57,600 |
| 2016-03-30 | $18.76 | $18.76 | $18.76 | $18.76 | $14.85 | 0 |
| 2016-03-29 | $18.76 | $18.76 | $18.76 | $18.76 | $14.85 | 0 |
| 2016-03-28 | $18.76 | $18.76 | $18.76 | $18.76 | $14.80 | 2,600 |
| 2016-03-24 | $18.76 | $18.76 | $18.76 | $18.76 | $14.80 | 0 |
| 2016-03-23 | $18.75 | $18.76 | $18.75 | $18.76 | $14.80 | 501 |
| 2016-03-22 | $17.96 | $17.96 | $17.96 | $17.96 | $14.17 | 34,126 |
| 2016-03-21 | $17.96 | $17.96 | $17.96 | $17.96 | $14.17 | 0 |
| 2016-03-18 | $17.96 | $17.96 | $17.96 | $17.96 | $14.17 | 32,000 |
| 2016-03-17 | $17.96 | $17.96 | $17.96 | $17.96 | $14.17 | 0 |
| 2016-03-16 | $17.96 | $17.96 | $17.96 | $17.96 | $14.17 | 41,512 |
| 2016-03-15 | $17.97 | $17.97 | $17.96 | $17.96 | $14.17 | 42,831 |
| 2016-03-14 | $17.45 | $17.45 | $17.45 | $17.45 | $13.69 | 0 |
| 2016-03-11 | $17.45 | $17.45 | $17.45 | $17.45 | $13.69 | 0 |
| 2016-03-10 | $17.45 | $17.45 | $17.45 | $17.45 | $13.69 | 0 |
| 2016-03-09 | $17.45 | $17.45 | $17.45 | $17.45 | $13.69 | 64 |
| 2016-03-08 | $17.45 | $17.45 | $17.45 | $17.45 | $13.69 | 31,500 |
| 2016-03-07 | $17.45 | $17.45 | $17.45 | $17.45 | $13.69 | 0 |
| 2016-03-04 | $17.45 | $17.45 | $17.45 | $17.45 | $13.69 | 0 |
| 2016-03-03 | $17.45 | $17.45 | $17.45 | $17.45 | $13.69 | 1,000 |
| 2016-03-02 | $16.22 | $16.22 | $16.22 | $16.22 | $12.72 | 0 |
| 2016-03-01 | $16.22 | $16.22 | $16.22 | $16.22 | $12.72 | 95,970 |
| 2016-02-29 | $16.53 | $16.53 | $16.14 | $16.22 | $12.72 | 99,087 |
| 2016-02-26 | $14.15 | $14.15 | $14.15 | $14.15 | $11.10 | 2,900 |
| 2016-02-25 | $14.23 | $14.23 | $14.23 | $14.23 | $11.16 | 0 |
| 2016-02-24 | $14.23 | $14.23 | $14.23 | $14.23 | $11.08 | 685 |
| 2016-02-23 | $13.68 | $13.68 | $13.68 | $13.68 | $10.65 | 0 |
| 2016-02-22 | $13.68 | $13.68 | $13.68 | $13.68 | $10.65 | 16,650 |
| 2016-02-19 | $13.68 | $13.68 | $13.68 | $13.68 | $10.65 | 0 |
| 2016-02-18 | $13.68 | $13.68 | $13.68 | $13.68 | $10.65 | 0 |
| 2016-02-17 | $13.68 | $13.68 | $13.68 | $13.68 | $10.65 | 0 |
| 2016-02-16 | $13.68 | $13.68 | $13.68 | $13.68 | $10.65 | 0 |
| 2016-02-12 | $13.68 | $13.68 | $13.68 | $13.68 | $10.65 | 5,900 |
| 2016-02-11 | $13.71 | $13.71 | $13.71 | $13.71 | $10.68 | 108 |
| 2016-02-10 | $13.71 | $13.71 | $13.71 | $13.71 | $10.68 | 2,096 |
| 2016-02-09 | $13.84 | $13.84 | $13.75 | $13.75 | $10.71 | 29,617 |
| 2016-02-08 | $13.74 | $13.74 | $13.74 | $13.74 | $10.70 | 6,027 |
| 2016-02-05 | $14.50 | $14.50 | $14.50 | $14.50 | $11.30 | 426 |
| 2016-02-04 | $14.50 | $14.50 | $14.50 | $14.50 | $11.30 | 500 |
| 2016-02-03 | $13.53 | $13.53 | $13.53 | $13.53 | $10.53 | 28 |
| 2016-02-02 | $13.53 | $13.53 | $13.53 | $13.53 | $10.53 | 38 |
| 2016-02-01 | $13.53 | $13.53 | $13.53 | $13.53 | $10.53 | 100 |
| 2016-01-29 | $13.10 | $13.10 | $13.10 | $13.10 | $10.20 | 0 |
| 2016-01-28 | $13.10 | $13.10 | $13.10 | $13.10 | $10.20 | 0 |
| 2016-01-27 | $13.10 | $13.10 | $13.10 | $13.10 | $10.20 | 100 |
| 2016-01-26 | $12.89 | $12.89 | $12.89 | $12.89 | $9.96 | 0 |
| 2016-01-25 | $12.89 | $12.89 | $12.89 | $12.89 | $9.96 | 49,079 |
| 2016-01-22 | $13.24 | $13.24 | $13.24 | $13.24 | $10.22 | 2,000 |
| 2016-01-21 | $14.03 | $14.03 | $14.03 | $14.03 | $10.84 | 0 |
| 2016-01-20 | $14.03 | $14.03 | $14.03 | $14.03 | $10.84 | 0 |
| 2016-01-19 | $14.03 | $14.03 | $14.03 | $14.03 | $10.84 | 0 |
| 2016-01-15 | $14.03 | $14.03 | $14.03 | $14.03 | $10.84 | 0 |
| 2016-01-14 | $14.03 | $14.03 | $14.03 | $14.03 | $10.79 | 1,000 |
| 2016-01-13 | $13.41 | $13.41 | $13.41 | $13.41 | $10.32 | 0 |
| 2016-01-12 | $13.41 | $13.41 | $13.41 | $13.41 | $10.32 | 0 |
| 2016-01-11 | $13.41 | $13.41 | $13.41 | $13.41 | $10.32 | 18,624 |
| 2016-01-08 | $14.22 | $14.22 | $14.22 | $14.22 | $10.94 | 7,110 |
| 2016-01-07 | $14.22 | $14.22 | $14.22 | $14.22 | $10.94 | 685 |
| 2016-01-06 | $15.37 | $15.37 | $15.02 | $15.07 | $11.59 | 15,600 |
| 2016-01-05 | $16.26 | $16.26 | $16.26 | $16.26 | $12.50 | 0 |
| 2016-01-04 | $16.26 | $16.26 | $16.26 | $16.26 | $12.50 | 226 |
| 2015-12-31 | $16.26 | $16.26 | $16.26 | $16.26 | $12.50 | 18,794 |
| 2015-12-30 | $16.26 | $16.26 | $16.26 | $16.26 | $12.50 | 0 |
| 2015-12-29 | $16.26 | $16.26 | $16.26 | $16.26 | $12.50 | 590 |
| 2015-12-28 | $16.56 | $16.56 | $16.56 | $16.56 | $12.65 | 0 |
| 2015-12-24 | $16.56 | $16.56 | $16.56 | $16.56 | $12.65 | 0 |
| 2015-12-23 | $16.56 | $16.56 | $16.56 | $16.56 | $12.65 | 500 |
| 2015-12-22 | $15.54 | $15.54 | $15.54 | $15.54 | $11.87 | 0 |
| 2015-12-21 | $15.54 | $15.54 | $15.54 | $15.54 | $11.87 | 0 |
| 2015-12-18 | $15.54 | $15.54 | $15.54 | $15.54 | $11.87 | 18,276 |
| 2015-12-17 | $15.55 | $15.57 | $15.54 | $15.54 | $11.87 | 18,276 |
| 2015-12-16 | $15.69 | $15.69 | $15.69 | $15.69 | $11.99 | 13,042 |
| 2015-12-15 | $15.94 | $15.94 | $15.69 | $15.69 | $11.99 | 8,854 |
| 2015-12-14 | $15.92 | $15.96 | $15.92 | $15.96 | $12.20 | 401 |
| 2015-12-11 | $16.79 | $16.79 | $16.23 | $16.23 | $12.40 | 4,300 |
| 2015-12-10 | $17.14 | $17.16 | $17.14 | $17.14 | $13.10 | 3,000 |
| 2015-12-09 | $16.96 | $16.96 | $16.96 | $16.96 | $12.96 | 16,000 |
| 2015-12-08 | $16.35 | $16.96 | $16.35 | $16.96 | $12.96 | 16,000 |
| 2015-12-07 | $17.14 | $17.14 | $16.17 | $16.17 | $12.36 | 2,060 |
| 2015-12-04 | $17.61 | $17.61 | $17.32 | $17.32 | $13.23 | 3,233 |
| 2015-12-03 | $18.30 | $18.30 | $18.30 | $18.30 | $13.98 | 650 |
| 2015-12-02 | $19.10 | $19.10 | $18.69 | $18.69 | $14.28 | 14,596 |
| 2015-12-01 | $19.10 | $19.10 | $19.10 | $19.10 | $14.59 | 8,800 |
| 2015-11-30 | $19.10 | $19.10 | $19.10 | $19.10 | $14.60 | 1,277 |
| 2015-11-27 | $19.10 | $19.10 | $19.10 | $19.10 | $14.60 | 0 |
| 2015-11-25 | $19.10 | $19.10 | $19.10 | $19.10 | $14.60 | 0 |
| 2015-11-24 | $19.10 | $19.10 | $19.10 | $19.10 | $14.54 | 0 |
| 2015-11-23 | $19.10 | $19.10 | $19.10 | $19.10 | $14.54 | 200 |
| 2015-11-20 | $19.53 | $19.53 | $19.53 | $19.53 | $14.86 | 0 |
| 2015-11-19 | $19.53 | $19.53 | $19.53 | $19.53 | $14.86 | 0 |
| 2015-11-18 | $19.53 | $19.53 | $19.53 | $19.53 | $14.86 | 14,645 |
| 2015-11-17 | $19.67 | $19.70 | $19.67 | $19.69 | $14.98 | 10,070 |
| 2015-11-16 | $19.23 | $19.23 | $19.23 | $19.23 | $14.63 | 0 |
| 2015-11-13 | $18.86 | $19.23 | $18.86 | $19.23 | $14.63 | 1,500 |
| 2015-11-12 | $18.94 | $18.94 | $18.94 | $18.94 | $14.41 | 420 |
| 2015-11-11 | $19.33 | $19.33 | $19.03 | $19.03 | $14.48 | 1,100 |
| 2015-11-10 | $17.91 | $17.93 | $17.90 | $17.90 | $13.62 | 0 |
| 2015-11-09 | $17.91 | $17.93 | $17.90 | $17.90 | $13.62 | 4,500 |
| 2015-11-06 | $17.91 | $17.93 | $17.90 | $17.90 | $13.62 | 3,500 |
| 2015-11-05 | $17.91 | $17.93 | $17.90 | $17.90 | $13.62 | 0 |
| 2015-11-04 | $17.91 | $17.93 | $17.90 | $17.90 | $13.62 | 0 |
| 2015-11-03 | $17.91 | $17.93 | $17.90 | $17.90 | $13.62 | 600 |
| 2015-11-02 | $17.91 | $17.93 | $17.90 | $17.90 | $13.62 | 0 |
| 2015-10-30 | $17.91 | $17.93 | $17.90 | $17.90 | $13.62 | 0 |
| 2015-10-29 | $17.91 | $17.93 | $17.90 | $17.90 | $13.62 | 0 |
| 2015-10-28 | $17.91 | $17.93 | $17.90 | $17.90 | $13.62 | 3,200 |
| 2015-10-27 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 0 |
| 2015-10-26 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 3,300 |
| 2015-10-23 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 60 |
| 2015-10-22 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 906 |
| 2015-10-21 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 0 |
| 2015-10-20 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 400 |
| 2015-10-19 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 0 |
| 2015-10-16 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 1,400 |
| 2015-10-15 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 1,100 |
| 2015-10-14 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 5,100 |
| 2015-10-13 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 4 |
| 2015-10-12 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 0 |
| 2015-10-09 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 5,300 |
| 2015-10-08 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 0 |
| 2015-10-07 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 4,104 |
| 2015-10-06 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 0 |
| 2015-10-05 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 19 |
| 2015-10-02 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 0 |
| 2015-10-01 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 0 |
| 2015-09-30 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 0 |
| 2015-09-29 | $17.91 | $17.93 | $17.90 | $17.90 | $13.54 | 5,020 |
| 2015-09-28 | $19.21 | $19.21 | $19.21 | $19.21 | $14.53 | 210 |
| 2015-09-25 | $19.50 | $19.50 | $19.50 | $19.50 | $14.66 | 100 |
| 2015-09-24 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-23 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-22 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-21 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-18 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-17 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-16 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-15 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-14 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-11 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-10 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-09 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-08 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-04 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 996 |
| 2015-09-03 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-02 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-09-01 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 0 |
| 2015-08-31 | $19.99 | $19.99 | $19.99 | $19.99 | $15.04 | 1,609 |
PrairieSky Royalty Ltd (PREKF) News Headlines
Recent PrairieSky Royalty Ltd (PREKF) News
Similar Companies to PrairieSky Royalty Ltd (PREKF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |