Invesco Growth Multi-Asset Allocation ETF (PSMG) Exchange: BATS
Data as of May 9, 2025
$16.62 ($0.01) 0.06%
Invesco Growth Multi-Asset Allocation ETF - Daily Information
Click for more stock information on Invesco Growth Multi-Asset Allocation ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $16.57 |
| Previous Close | $16.62 |
| High | $16.62 |
| Low | $16.57 |
| Adjusted Open | $16.57 |
| Previous Adjusted Close | $16.62 |
| Adjusted High | $16.62 |
| Adjusted Low | $16.57 |
Invest in Invesco Growth Multi-Asset Allocation ETF (PSMG)
Historical Stock Data for Invesco Growth Multi-Asset Allocation ETF (PSMG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | $16.57 | $16.62 | $16.57 | $16.62 | $16.62 | 3,858 |
| 2023-06-22 | $16.58 | $16.63 | $16.58 | $16.61 | $16.61 | 2,965 |
| 2023-06-21 | $16.55 | $16.64 | $16.55 | $16.58 | $16.58 | 27,813 |
| 2023-06-20 | $16.67 | $16.79 | $16.53 | $16.69 | $16.56 | 56,864 |
| 2023-06-16 | $16.69 | $16.69 | $16.68 | $16.69 | $16.56 | 3,363 |
| 2023-06-15 | $16.82 | $16.82 | $16.68 | $16.69 | $16.56 | 7,465 |
| 2023-06-14 | $16.69 | $16.69 | $16.66 | $16.69 | $16.56 | 59,587 |
| 2023-06-13 | $16.65 | $16.70 | $16.65 | $16.69 | $16.56 | 35,168 |
| 2023-06-12 | $16.65 | $16.69 | $16.65 | $16.69 | $16.56 | 2,418 |
| 2023-06-09 | $16.64 | $16.73 | $16.64 | $16.67 | $16.55 | 24,991 |
| 2023-06-08 | $16.67 | $16.77 | $16.64 | $16.72 | $16.59 | 11,224 |
| 2023-06-07 | $16.72 | $16.73 | $16.71 | $16.72 | $16.60 | 6,330 |
| 2023-06-06 | $16.61 | $16.70 | $16.61 | $16.70 | $16.70 | 9,755 |
| 2023-06-05 | $16.69 | $16.71 | $16.64 | $16.64 | $16.64 | 6,097 |
| 2023-06-02 | $16.54 | $16.72 | $16.54 | $16.68 | $16.68 | 6,528 |
| 2023-06-01 | $16.43 | $16.55 | $16.43 | $16.51 | $16.51 | 8,922 |
| 2023-05-31 | $16.42 | $16.48 | $16.38 | $16.45 | $16.45 | 12,156 |
| 2023-05-30 | $16.47 | $16.49 | $16.44 | $16.49 | $16.49 | 3,215 |
| 2023-05-26 | $16.50 | $16.52 | $16.48 | $16.52 | $16.52 | 3,135 |
| 2023-05-25 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 230 |
| 2023-05-24 | $16.52 | $16.52 | $16.48 | $16.50 | $16.50 | 2,260 |
| 2023-05-23 | $16.58 | $16.64 | $16.56 | $16.59 | $16.59 | 2,409 |
| 2023-05-22 | $16.72 | $16.72 | $16.64 | $16.64 | $16.64 | 3,472 |
| 2023-05-19 | $16.70 | $16.73 | $16.68 | $16.68 | $16.68 | 6,227 |
| 2023-05-18 | $16.62 | $16.69 | $16.59 | $16.69 | $16.69 | 2,226 |
| 2023-05-17 | $16.61 | $16.65 | $16.58 | $16.64 | $16.64 | 290,370 |
| 2023-05-16 | $16.60 | $16.63 | $16.56 | $16.56 | $16.56 | 3,411 |
| 2023-05-15 | $16.67 | $16.69 | $16.66 | $16.69 | $16.69 | 18,403 |
| 2023-05-12 | $16.73 | $16.74 | $16.63 | $16.67 | $16.67 | 11,161 |
| 2023-05-11 | $16.67 | $16.70 | $16.65 | $16.67 | $16.67 | 11,924 |
| 2023-05-10 | $16.74 | $16.74 | $16.70 | $16.71 | $16.71 | 1,849 |
| 2023-05-09 | $16.77 | $16.77 | $16.69 | $16.72 | $16.72 | 5,999 |
| 2023-05-08 | $16.86 | $16.86 | $16.71 | $16.72 | $16.72 | 30,958 |
| 2023-05-05 | $16.74 | $16.76 | $16.74 | $16.76 | $16.76 | 2,024 |
| 2023-05-04 | $16.64 | $16.64 | $16.57 | $16.59 | $16.59 | 9,934 |
| 2023-05-03 | $16.83 | $16.83 | $16.70 | $16.73 | $16.73 | 3,130 |
| 2023-05-02 | $16.75 | $16.75 | $16.63 | $16.71 | $16.71 | 25,093 |
| 2023-05-01 | $16.89 | $16.91 | $16.85 | $16.87 | $16.87 | 10,695 |
| 2023-04-28 | $16.82 | $16.89 | $16.82 | $16.89 | $16.89 | 403 |
| 2023-04-27 | $16.55 | $16.77 | $16.55 | $16.77 | $16.77 | 9,089 |
| 2023-04-26 | $16.68 | $16.71 | $16.61 | $16.63 | $16.63 | 6,163 |
| 2023-04-25 | $16.79 | $16.81 | $16.74 | $16.74 | $16.74 | 3,610 |
| 2023-04-24 | $16.79 | $16.86 | $16.79 | $16.85 | $16.85 | 34,780 |
| 2023-04-21 | $16.84 | $16.84 | $16.78 | $16.82 | $16.82 | 2,396 |
| 2023-04-20 | $16.80 | $16.85 | $16.80 | $16.83 | $16.83 | 3,143 |
| 2023-04-19 | $16.88 | $16.88 | $16.79 | $16.84 | $16.84 | 3,051 |
| 2023-04-18 | $16.83 | $16.90 | $16.83 | $16.85 | $16.85 | 3,375 |
| 2023-04-17 | $16.86 | $16.86 | $16.83 | $16.84 | $16.84 | 2,545 |
| 2023-04-14 | $16.94 | $16.94 | $16.79 | $16.83 | $16.83 | 8,369 |
| 2023-04-13 | $16.85 | $16.90 | $16.83 | $16.88 | $16.88 | 18,226 |
| 2023-04-12 | $16.86 | $16.86 | $16.81 | $16.81 | $16.81 | 2,113 |
| 2023-04-11 | $16.84 | $16.85 | $16.81 | $16.81 | $16.81 | 4,025 |
| 2023-04-10 | $16.68 | $16.81 | $16.68 | $16.77 | $16.77 | 14,739 |
| 2023-04-06 | $16.76 | $16.78 | $16.75 | $16.75 | $16.75 | 7,918 |
| 2023-04-05 | $16.80 | $16.80 | $16.72 | $16.74 | $16.74 | 6,388 |
| 2023-04-04 | $16.85 | $16.85 | $16.70 | $16.71 | $16.71 | 5,263 |
| 2023-04-03 | $16.79 | $16.80 | $16.78 | $16.79 | $16.79 | 1,959 |
| 2023-03-31 | $16.61 | $16.66 | $16.61 | $16.66 | $16.66 | 10,106 |
| 2023-03-30 | $16.56 | $16.58 | $16.49 | $16.52 | $16.52 | 7,928 |
| 2023-03-29 | $16.44 | $16.49 | $16.44 | $16.47 | $16.47 | 2,909 |
| 2023-03-28 | $16.40 | $16.44 | $16.35 | $16.37 | $16.37 | 2,982 |
| 2023-03-27 | $16.40 | $16.40 | $16.34 | $16.34 | $16.34 | 11,884 |
| 2023-03-24 | $16.20 | $16.33 | $16.20 | $16.32 | $16.32 | 1,721 |
| 2023-03-23 | $16.32 | $16.37 | $16.19 | $16.22 | $16.22 | 10,422 |
| 2023-03-22 | $16.45 | $16.51 | $16.23 | $16.23 | $16.23 | 6,344 |
| 2023-03-21 | $16.45 | $16.45 | $16.31 | $16.37 | $16.37 | 8,669 |
| 2023-03-20 | $16.27 | $16.30 | $16.22 | $16.27 | $16.27 | 6,365 |
| 2023-03-17 | $16.36 | $16.36 | $16.24 | $16.24 | $16.16 | 8,336 |
| 2023-03-16 | $16.22 | $16.41 | $16.14 | $16.36 | $16.28 | 4,351 |
| 2023-03-15 | $16.24 | $16.25 | $16.11 | $16.21 | $16.13 | 12,409 |
| 2023-03-14 | $16.47 | $16.48 | $16.31 | $16.39 | $16.31 | 5,893 |
| 2023-03-13 | $16.39 | $16.50 | $16.21 | $16.41 | $16.33 | 10,046 |
| 2023-03-10 | $16.60 | $16.60 | $16.31 | $16.33 | $16.24 | 12,535 |
| 2023-03-09 | $16.68 | $16.71 | $16.45 | $16.45 | $16.37 | 26,085 |
| 2023-03-08 | $16.77 | $16.77 | $16.61 | $16.67 | $16.58 | 10,831 |
| 2023-03-07 | $16.78 | $16.80 | $16.64 | $16.67 | $16.58 | 25,026 |
| 2023-03-06 | $16.79 | $16.92 | $16.79 | $16.85 | $16.76 | 6,529 |
| 2023-03-03 | $16.80 | $16.91 | $16.79 | $16.90 | $16.90 | 14,018 |
| 2023-03-02 | $16.50 | $16.77 | $16.50 | $16.70 | $16.70 | 36,137 |
| 2023-03-01 | $16.50 | $16.71 | $16.50 | $16.64 | $16.64 | 22,802 |
| 2023-02-28 | $16.69 | $16.74 | $16.66 | $16.66 | $16.66 | 22,998 |
| 2023-02-27 | $16.82 | $16.82 | $16.70 | $16.70 | $16.70 | 8,429 |
| 2023-02-24 | $16.70 | $16.71 | $16.56 | $16.64 | $16.64 | 96,518 |
| 2023-02-23 | $16.73 | $16.77 | $16.71 | $16.77 | $16.77 | 2,189 |
| 2023-02-22 | $16.68 | $16.80 | $16.68 | $16.70 | $16.70 | 8,876 |
| 2023-02-21 | $16.81 | $16.86 | $16.72 | $16.72 | $16.72 | 29,733 |
| 2023-02-17 | $16.85 | $16.98 | $16.85 | $16.95 | $16.95 | 15,866 |
| 2023-02-16 | $17.00 | $17.10 | $16.95 | $17.00 | $17.00 | 9,268 |
| 2023-02-15 | $17.14 | $17.14 | $16.94 | $17.08 | $17.08 | 11,977 |
| 2023-02-14 | $17.20 | $17.20 | $16.99 | $17.12 | $17.12 | 21,435 |
| 2023-02-13 | $17.16 | $17.16 | $17.12 | $17.13 | $17.13 | 2,807 |
| 2023-02-10 | $16.85 | $17.02 | $16.85 | $17.02 | $17.02 | 6,523 |
| 2023-02-09 | $17.08 | $17.08 | $16.94 | $16.94 | $16.94 | 2,524 |
| 2023-02-08 | $17.16 | $17.16 | $17.03 | $17.05 | $17.05 | 4,004 |
| 2023-02-07 | $16.96 | $17.18 | $16.96 | $17.18 | $17.18 | 3,152 |
| 2023-02-06 | $17.07 | $17.07 | $17.04 | $17.06 | $17.06 | 23,003 |
| 2023-02-03 | $17.33 | $17.33 | $17.16 | $17.22 | $17.22 | 13,807 |
| 2023-02-02 | $17.41 | $17.41 | $17.26 | $17.32 | $17.32 | 6,909 |
| 2023-02-01 | $17.04 | $17.32 | $17.04 | $17.28 | $17.28 | 43,758 |
| 2023-01-31 | $17.05 | $17.12 | $16.99 | $17.12 | $17.12 | 22,071 |
| 2023-01-30 | $17.12 | $17.12 | $16.96 | $16.97 | $16.97 | 7,368 |
| 2023-01-27 | $17.24 | $17.24 | $17.08 | $17.10 | $17.10 | 7,877 |
| 2023-01-26 | $17.03 | $17.14 | $16.98 | $17.14 | $17.14 | 5,134 |
| 2023-01-25 | $16.88 | $17.04 | $16.88 | $17.04 | $17.04 | 9,978 |
| 2023-01-24 | $17.10 | $17.10 | $16.88 | $17.01 | $17.01 | 11,317 |
| 2023-01-23 | $16.92 | $17.03 | $16.92 | $17.00 | $17.00 | 10,386 |
| 2023-01-20 | $16.85 | $16.90 | $16.76 | $16.90 | $16.90 | 2,388 |
| 2023-01-19 | $16.75 | $16.77 | $16.68 | $16.74 | $16.74 | 22,081 |
| 2023-01-18 | $16.98 | $17.09 | $16.80 | $16.81 | $16.81 | 15,192 |
| 2023-01-17 | $17.10 | $17.10 | $16.91 | $16.95 | $16.95 | 17,522 |
| 2023-01-13 | $16.84 | $16.98 | $16.81 | $16.95 | $16.95 | 18,870 |
| 2023-01-12 | $16.84 | $16.98 | $16.84 | $16.96 | $16.96 | 10,484 |
| 2023-01-11 | $16.77 | $16.82 | $16.75 | $16.82 | $16.82 | 8,451 |
| 2023-01-10 | $16.66 | $16.70 | $16.61 | $16.70 | $16.70 | 435,848 |
| 2023-01-09 | $16.79 | $16.79 | $16.64 | $16.64 | $16.64 | 3,711 |
| 2023-01-06 | $16.53 | $16.63 | $16.51 | $16.62 | $16.62 | 18,806 |
| 2023-01-05 | $16.32 | $16.36 | $16.26 | $16.32 | $16.32 | 20,340 |
| 2023-01-04 | $16.45 | $16.46 | $16.30 | $16.41 | $16.41 | 13,945 |
| 2023-01-03 | $16.39 | $16.39 | $16.18 | $16.25 | $16.25 | 23,804 |
| 2022-12-30 | $16.27 | $16.31 | $16.22 | $16.31 | $16.31 | 9,055 |
| 2022-12-29 | $16.36 | $16.41 | $16.36 | $16.40 | $16.40 | 14,257 |
| 2022-12-28 | $16.40 | $16.40 | $16.18 | $16.18 | $16.18 | 31,500 |
| 2022-12-27 | $16.47 | $16.47 | $16.35 | $16.41 | $16.41 | 38,205 |
| 2022-12-23 | $16.19 | $16.37 | $16.19 | $16.37 | $16.37 | 2,737 |
| 2022-12-22 | $16.25 | $16.26 | $16.10 | $16.25 | $16.25 | 103,750 |
| 2022-12-21 | $16.32 | $16.45 | $16.32 | $16.42 | $16.42 | 14,627 |
| 2022-12-20 | $16.20 | $16.28 | $16.20 | $16.21 | $16.21 | 16,565 |
| 2022-12-19 | $16.25 | $16.25 | $16.16 | $16.17 | $16.17 | 5,975 |
| 2022-12-16 | $16.40 | $16.45 | $16.35 | $16.43 | $16.43 | 11,192 |
| 2022-12-15 | $16.58 | $16.64 | $16.50 | $16.57 | $16.57 | 37,384 |
| 2022-12-14 | $16.94 | $17.00 | $16.79 | $16.83 | $16.83 | 25,467 |
| 2022-12-13 | $17.03 | $17.03 | $16.86 | $16.86 | $16.86 | 18,889 |
| 2022-12-12 | $16.78 | $16.78 | $16.61 | $16.74 | $16.74 | 7,043 |
| 2022-12-09 | $16.75 | $16.76 | $16.61 | $16.61 | $16.61 | 10,637 |
| 2022-12-08 | $16.78 | $16.78 | $16.70 | $16.75 | $16.75 | 4,927 |
| 2022-12-07 | $16.65 | $16.68 | $16.64 | $16.68 | $16.68 | 3,243 |
| 2022-12-06 | $16.64 | $16.70 | $16.57 | $16.64 | $16.64 | 3,911 |
| 2022-12-05 | $16.90 | $16.91 | $16.78 | $16.82 | $16.82 | 80,091 |
| 2022-12-02 | $17.04 | $17.05 | $16.86 | $17.05 | $17.05 | 6,791 |
| 2022-12-01 | $17.12 | $17.12 | $16.96 | $17.06 | $17.06 | 360,449 |
| 2022-11-30 | $16.59 | $17.01 | $16.59 | $17.01 | $17.01 | 4,540 |
| 2022-11-29 | $16.62 | $16.67 | $16.59 | $16.64 | $16.64 | 17,326 |
| 2022-11-28 | $16.62 | $16.71 | $16.61 | $16.64 | $16.64 | 2,334 |
| 2022-11-25 | $16.80 | $16.84 | $16.78 | $16.80 | $16.80 | 7,941 |
| 2022-11-23 | $16.65 | $16.80 | $16.65 | $16.73 | $16.73 | 5,027 |
| 2022-11-22 | $16.63 | $16.70 | $16.61 | $16.68 | $16.68 | 6,711 |
| 2022-11-21 | $16.60 | $16.60 | $16.48 | $16.53 | $16.53 | 109,703 |
| 2022-11-18 | $16.68 | $16.68 | $16.50 | $16.57 | $16.57 | 6,824 |
| 2022-11-17 | $16.55 | $16.55 | $16.37 | $16.47 | $16.47 | 4,450 |
| 2022-11-16 | $16.58 | $16.61 | $16.54 | $16.55 | $16.55 | 3,189 |
| 2022-11-15 | $16.64 | $16.69 | $16.52 | $16.61 | $16.61 | 4,607 |
| 2022-11-14 | $16.56 | $16.61 | $16.49 | $16.49 | $16.49 | 4,817 |
| 2022-11-11 | $16.50 | $16.59 | $16.46 | $16.57 | $16.57 | 8,700 |
| 2022-11-10 | $16.34 | $16.50 | $16.34 | $16.50 | $16.50 | 3,908 |
| 2022-11-09 | $16.05 | $16.05 | $15.80 | $15.85 | $15.85 | 11,883 |
| 2022-11-08 | $16.06 | $16.15 | $16.03 | $16.05 | $16.05 | 16,410 |
| 2022-11-07 | $15.91 | $15.98 | $15.85 | $15.97 | $15.97 | 17,131 |
| 2022-11-04 | $15.77 | $15.90 | $15.77 | $15.84 | $15.84 | 2,587 |
| 2022-11-03 | $15.65 | $15.72 | $15.65 | $15.66 | $15.66 | 12,726 |
| 2022-11-02 | $15.93 | $15.98 | $15.74 | $15.74 | $15.74 | 12,498 |
| 2022-11-01 | $16.10 | $16.10 | $15.98 | $16.01 | $16.01 | 2,037 |
| 2022-10-31 | $15.97 | $16.05 | $15.95 | $15.95 | $15.95 | 10,476 |
| 2022-10-28 | $15.74 | $16.06 | $15.74 | $16.05 | $16.05 | 6,539 |
| 2022-10-27 | $15.96 | $15.96 | $15.82 | $15.82 | $15.82 | 3,491 |
| 2022-10-26 | $15.83 | $15.91 | $15.83 | $15.83 | $15.83 | 6,504 |
| 2022-10-25 | $15.45 | $15.81 | $15.45 | $15.81 | $15.81 | 10,943 |
| 2022-10-24 | $15.56 | $15.59 | $15.48 | $15.51 | $15.51 | 3,415 |
| 2022-10-21 | $15.18 | $15.48 | $15.18 | $15.48 | $15.48 | 2,860 |
| 2022-10-20 | $15.28 | $15.33 | $15.24 | $15.25 | $15.25 | 13,323 |
| 2022-10-19 | $15.39 | $15.40 | $15.25 | $15.38 | $15.38 | 11,401 |
| 2022-10-18 | $15.40 | $15.58 | $15.40 | $15.45 | $15.45 | 15,442 |
| 2022-10-17 | $15.24 | $15.50 | $15.24 | $15.37 | $15.37 | 4,372 |
| 2022-10-14 | $15.52 | $15.52 | $15.11 | $15.11 | $15.11 | 11,430 |
| 2022-10-13 | $14.94 | $15.36 | $14.90 | $15.35 | $15.35 | 32,073 |
| 2022-10-12 | $15.35 | $15.35 | $15.16 | $15.18 | $15.18 | 29,363 |
| 2022-10-11 | $15.20 | $15.35 | $15.15 | $15.21 | $15.21 | 14,804 |
| 2022-10-10 | $15.30 | $15.30 | $15.19 | $15.28 | $15.28 | 26,926 |
| 2022-10-07 | $15.45 | $15.45 | $15.29 | $15.34 | $15.34 | 3,183 |
| 2022-10-06 | $15.76 | $15.77 | $15.62 | $15.64 | $15.64 | 17,589 |
| 2022-10-05 | $15.58 | $15.78 | $15.58 | $15.74 | $15.74 | 9,904 |
| 2022-10-04 | $15.70 | $15.84 | $15.70 | $15.84 | $15.84 | 14,211 |
| 2022-10-03 | $15.27 | $15.51 | $15.27 | $15.42 | $15.42 | 8,321 |
| 2022-09-30 | $15.27 | $15.30 | $15.12 | $15.13 | $15.13 | 2,966 |
| 2022-09-29 | $15.22 | $15.26 | $15.20 | $15.23 | $15.23 | 10,004 |
| 2022-09-28 | $15.25 | $15.51 | $15.25 | $15.51 | $15.51 | 2,337 |
| 2022-09-27 | $15.53 | $15.53 | $15.14 | $15.19 | $15.19 | 38,482 |
| 2022-09-26 | $15.47 | $15.47 | $15.28 | $15.29 | $15.29 | 7,538 |
| 2022-09-23 | $15.73 | $15.73 | $15.36 | $15.47 | $15.47 | 21,256 |
| 2022-09-22 | $15.86 | $15.86 | $15.69 | $15.69 | $15.69 | 5,149 |
| 2022-09-21 | $16.20 | $16.20 | $15.88 | $15.88 | $15.88 | 12,772 |
| 2022-09-20 | $16.01 | $16.03 | $15.99 | $16.03 | $16.03 | 4,170 |
| 2022-09-19 | $16.07 | $16.19 | $16.07 | $16.18 | $16.18 | 1,489 |
| 2022-09-16 | $16.21 | $16.30 | $16.17 | $16.30 | $16.16 | 5,011 |
| 2022-09-15 | $16.49 | $16.51 | $16.33 | $16.35 | $16.21 | 9,438 |
| 2022-09-14 | $16.47 | $16.51 | $16.40 | $16.51 | $16.37 | 15,651 |
| 2022-09-13 | $16.86 | $16.86 | $16.43 | $16.47 | $16.33 | 8,175 |
| 2022-09-12 | $17.04 | $17.04 | $16.93 | $16.97 | $16.83 | 2,096 |
| 2022-09-09 | $16.74 | $16.88 | $16.74 | $16.83 | $16.83 | 15,408 |
| 2022-09-08 | $16.59 | $16.66 | $16.57 | $16.66 | $16.66 | 7,544 |
| 2022-09-07 | $16.37 | $16.59 | $16.37 | $16.59 | $16.59 | 5,114 |
| 2022-09-06 | $16.40 | $16.45 | $16.33 | $16.33 | $16.33 | 3,257 |
| 2022-09-02 | $16.69 | $16.69 | $16.42 | $16.42 | $16.42 | 8,747 |
| 2022-09-01 | $16.52 | $16.56 | $16.38 | $16.56 | $16.56 | 8,373 |
| 2022-08-31 | $16.67 | $16.67 | $16.54 | $16.59 | $16.59 | 7,761 |
| 2022-08-30 | $16.95 | $16.95 | $16.61 | $16.70 | $16.70 | 17,470 |
| 2022-08-29 | $16.87 | $16.92 | $16.77 | $16.82 | $16.82 | 11,649 |
| 2022-08-26 | $17.22 | $17.22 | $16.91 | $16.92 | $16.92 | 16,567 |
| 2022-08-25 | $17.17 | $17.30 | $17.16 | $17.30 | $17.30 | 62,366 |
| 2022-08-24 | $17.10 | $17.13 | $17.04 | $17.09 | $17.09 | 10,060 |
| 2022-08-23 | $17.07 | $17.18 | $17.03 | $17.07 | $17.07 | 20,514 |
| 2022-08-22 | $17.34 | $17.34 | $17.06 | $17.06 | $17.06 | 7,117 |
| 2022-08-19 | $17.59 | $17.59 | $17.30 | $17.34 | $17.34 | 12,817 |
| 2022-08-18 | $17.47 | $17.52 | $17.42 | $17.49 | $17.49 | 6,382 |
| 2022-08-17 | $17.51 | $17.56 | $17.40 | $17.45 | $17.45 | 12,839 |
| 2022-08-16 | $17.50 | $17.64 | $17.50 | $17.59 | $17.59 | 14,161 |
| 2022-08-15 | $17.50 | $17.59 | $17.46 | $17.56 | $17.56 | 7,218 |
| 2022-08-12 | $17.50 | $17.56 | $17.41 | $17.53 | $17.53 | 16,060 |
| 2022-08-11 | $17.38 | $17.38 | $17.29 | $17.32 | $17.32 | 4,204 |
| 2022-08-10 | $17.27 | $17.34 | $17.25 | $17.32 | $17.32 | 5,424 |
| 2022-08-09 | $17.27 | $17.27 | $17.02 | $17.03 | $17.03 | 5,918 |
| 2022-08-08 | $17.21 | $17.23 | $17.10 | $17.13 | $17.13 | 11,907 |
| 2022-08-05 | $17.00 | $17.10 | $16.96 | $17.10 | $17.10 | 9,741 |
| 2022-08-04 | $17.15 | $17.29 | $17.09 | $17.11 | $17.11 | 16,118 |
| 2022-08-03 | $17.01 | $17.17 | $17.00 | $17.13 | $17.13 | 13,016 |
| 2022-08-02 | $17.07 | $17.14 | $16.98 | $16.98 | $16.98 | 3,584 |
| 2022-08-01 | $17.06 | $17.15 | $17.06 | $17.10 | $17.10 | 3,345 |
| 2022-07-29 | $17.06 | $17.15 | $17.06 | $17.10 | $17.10 | 2,825 |
| 2022-07-28 | $16.90 | $17.00 | $16.72 | $16.99 | $16.99 | 3,730 |
| 2022-07-27 | $16.64 | $16.81 | $16.61 | $16.78 | $16.78 | 4,006 |
| 2022-07-26 | $16.57 | $16.57 | $16.48 | $16.50 | $16.50 | 2,657 |
| 2022-07-25 | $16.57 | $16.61 | $16.57 | $16.61 | $16.61 | 1,291 |
| 2022-07-22 | $16.81 | $16.81 | $16.47 | $16.55 | $16.55 | 11,378 |
| 2022-07-21 | $16.51 | $16.67 | $16.51 | $16.67 | $16.67 | 6,655 |
| 2022-07-20 | $16.46 | $16.55 | $16.46 | $16.52 | $16.52 | 1,142 |
| 2022-07-19 | $16.36 | $16.47 | $16.36 | $16.47 | $16.47 | 3,197 |
| 2022-07-18 | $16.33 | $16.35 | $16.16 | $16.16 | $16.16 | 15,407 |
| 2022-07-15 | $16.22 | $16.24 | $16.10 | $16.24 | $16.24 | 5,567 |
| 2022-07-14 | $15.84 | $16.02 | $15.84 | $16.02 | $16.02 | 4,161 |
| 2022-07-13 | $15.81 | $16.17 | $15.81 | $16.12 | $16.12 | 4,538 |
| 2022-07-12 | $16.29 | $16.29 | $16.12 | $16.14 | $16.14 | 5,282 |
| 2022-07-11 | $16.26 | $16.33 | $16.20 | $16.23 | $16.23 | 10,942 |
| 2022-07-08 | $16.31 | $16.48 | $16.31 | $16.38 | $16.38 | 16,537 |
| 2022-07-07 | $16.33 | $16.40 | $16.33 | $16.37 | $16.37 | 8,234 |
| 2022-07-06 | $16.13 | $16.21 | $16.12 | $16.21 | $16.21 | 20,771 |
| 2022-07-05 | $16.25 | $16.25 | $15.99 | $16.21 | $16.21 | 8,771 |
| 2022-07-01 | $16.18 | $16.30 | $16.10 | $16.28 | $16.28 | 10,989 |
| 2022-06-30 | $16.05 | $16.26 | $16.05 | $16.14 | $16.14 | 7,139 |
| 2022-06-29 | $16.23 | $16.27 | $16.15 | $16.21 | $16.21 | 16,738 |
| 2022-06-28 | $16.55 | $16.55 | $16.23 | $16.23 | $16.23 | 3,819 |
| 2022-06-27 | $16.44 | $16.46 | $16.41 | $16.41 | $16.41 | 3,645 |
| 2022-06-24 | $16.27 | $16.45 | $16.27 | $16.40 | $16.40 | 18,530 |
| 2022-06-23 | $16.05 | $16.11 | $15.95 | $16.07 | $16.07 | 12,731 |
| 2022-06-22 | $15.95 | $16.05 | $15.92 | $15.99 | $15.99 | 11,092 |
| 2022-06-21 | $16.08 | $16.08 | $15.97 | $16.01 | $16.01 | 28,682 |
| 2022-06-17 | $15.76 | $15.92 | $15.76 | $15.86 | $15.74 | 10,695 |
| 2022-06-16 | $16.00 | $16.00 | $15.84 | $15.90 | $15.78 | 8,390 |
| 2022-06-15 | $16.10 | $16.44 | $16.10 | $16.31 | $16.19 | 5,810 |
| 2022-06-14 | $16.21 | $16.28 | $16.06 | $16.14 | $16.02 | 4,741 |
| 2022-06-13 | $16.34 | $16.37 | $16.20 | $16.20 | $16.07 | 20,072 |
| 2022-06-10 | $17.10 | $17.10 | $16.75 | $16.79 | $16.66 | 10,357 |
| 2022-06-09 | $17.31 | $17.36 | $17.15 | $17.15 | $17.02 | 1,816 |
| 2022-06-08 | $17.36 | $17.56 | $17.36 | $17.40 | $17.27 | 12,128 |
| 2022-06-07 | $17.42 | $17.59 | $17.42 | $17.59 | $17.46 | 10,231 |
| 2022-06-06 | $17.47 | $17.55 | $17.45 | $17.45 | $17.31 | 9,696 |
| 2022-06-03 | $17.46 | $17.49 | $17.37 | $17.41 | $17.28 | 16,140 |
| 2022-06-02 | $17.40 | $17.58 | $17.35 | $17.58 | $17.45 | 2,875 |
| 2022-06-01 | $17.31 | $17.45 | $17.25 | $17.36 | $17.23 | 32,378 |
| 2022-05-31 | $17.45 | $17.56 | $17.45 | $17.45 | $17.32 | 3,519 |
| 2022-05-27 | $17.46 | $17.57 | $17.46 | $17.57 | $17.43 | 1,420 |
| 2022-05-26 | $17.25 | $17.33 | $17.25 | $17.32 | $17.19 | 621 |
| 2022-05-25 | $17.06 | $17.10 | $16.94 | $17.08 | $16.95 | 3,192 |
| 2022-05-24 | $16.90 | $16.90 | $16.75 | $16.90 | $16.77 | 2,109 |
| 2022-05-23 | $16.80 | $16.98 | $16.80 | $16.96 | $16.83 | 5,902 |
| 2022-05-20 | $16.87 | $16.87 | $16.53 | $16.75 | $16.62 | 27,062 |
| 2022-05-19 | $16.72 | $16.84 | $16.72 | $16.79 | $16.66 | 2,777 |
| 2022-05-18 | $16.90 | $17.03 | $16.74 | $16.74 | $16.61 | 87,918 |
| 2022-05-17 | $17.11 | $17.18 | $17.09 | $17.18 | $17.05 | 1,493 |
| 2022-05-16 | $16.95 | $17.06 | $16.95 | $16.95 | $16.82 | 5,470 |
| 2022-05-13 | $16.64 | $17.03 | $16.64 | $16.96 | $16.83 | 4,633 |
| 2022-05-12 | $16.58 | $16.72 | $16.45 | $16.58 | $16.45 | 30,563 |
| 2022-05-11 | $16.83 | $16.94 | $16.58 | $16.59 | $16.46 | 43,714 |
| 2022-05-10 | $17.01 | $17.01 | $16.67 | $16.71 | $16.58 | 127,040 |
| 2022-05-09 | $16.95 | $16.95 | $16.73 | $16.73 | $16.60 | 84,259 |
| 2022-05-06 | $17.25 | $17.25 | $17.12 | $17.16 | $17.02 | 942 |
| 2022-05-05 | $17.54 | $17.54 | $17.25 | $17.25 | $17.12 | 1,254 |
| 2022-05-04 | $17.34 | $17.73 | $17.34 | $17.73 | $17.59 | 1,441 |
| 2022-05-03 | $17.31 | $17.42 | $17.31 | $17.38 | $17.25 | 4,200 |
| 2022-05-02 | $17.22 | $17.23 | $16.90 | $17.19 | $17.06 | 16,187 |
| 2022-04-29 | $17.38 | $17.38 | $17.20 | $17.20 | $17.07 | 6,301 |
| 2022-04-28 | $17.40 | $17.59 | $17.40 | $17.59 | $17.45 | 1,398 |
| 2022-04-27 | $17.35 | $17.49 | $17.35 | $17.36 | $17.23 | 2,406 |
| 2022-04-26 | $17.45 | $17.51 | $17.32 | $17.32 | $17.19 | 8,937 |
| 2022-04-25 | $17.50 | $17.67 | $17.41 | $17.66 | $17.52 | 4,259 |
| 2022-04-22 | $17.90 | $17.90 | $17.60 | $17.60 | $17.46 | 12,446 |
| 2022-04-21 | $18.31 | $18.31 | $17.97 | $17.97 | $17.83 | 985 |
| 2022-04-20 | $18.18 | $18.27 | $18.18 | $18.24 | $18.10 | 2,452 |
| 2022-04-19 | $18.10 | $18.16 | $18.07 | $18.15 | $18.01 | 3,661 |
| 2022-04-18 | $17.93 | $18.00 | $17.91 | $17.93 | $17.79 | 4,985 |
| 2022-04-14 | $18.10 | $18.10 | $17.99 | $17.99 | $17.85 | 3,727 |
| 2022-04-13 | $18.01 | $18.13 | $17.99 | $18.10 | $17.96 | 6,238 |
| 2022-04-12 | $18.14 | $18.14 | $17.93 | $17.95 | $17.81 | 11,727 |
| 2022-04-11 | $18.12 | $18.12 | $17.97 | $18.00 | $17.86 | 5,418 |
| 2022-04-08 | $18.10 | $18.26 | $18.10 | $18.12 | $17.98 | 12,341 |
| 2022-04-07 | $18.16 | $18.19 | $18.03 | $18.13 | $17.99 | 13,123 |
| 2022-04-06 | $18.18 | $18.20 | $18.05 | $18.14 | $18.00 | 13,640 |
| 2022-04-05 | $18.45 | $18.45 | $18.23 | $18.24 | $18.10 | 4,907 |
| 2022-04-04 | $18.37 | $18.43 | $18.37 | $18.41 | $18.27 | 6,319 |
| 2022-04-01 | $18.36 | $18.36 | $18.30 | $18.35 | $18.21 | 4,007 |
| 2022-03-31 | $18.40 | $18.44 | $18.31 | $18.31 | $18.17 | 2,266 |
| 2022-03-30 | $18.50 | $18.52 | $18.45 | $18.47 | $18.33 | 3,191 |
| 2022-03-29 | $18.35 | $18.55 | $18.35 | $18.55 | $18.41 | 4,383 |
| 2022-03-28 | $18.18 | $18.26 | $18.18 | $18.26 | $18.12 | 41,561 |
| 2022-03-25 | $18.18 | $18.29 | $18.16 | $18.27 | $18.13 | 1,665 |
| 2022-03-24 | $18.29 | $18.29 | $18.12 | $18.20 | $18.06 | 7,670 |
| 2022-03-23 | $18.13 | $18.19 | $18.09 | $18.11 | $17.97 | 8,557 |
| 2022-03-22 | $17.93 | $18.23 | $17.93 | $18.23 | $18.09 | 32,860 |
| 2022-03-21 | $18.38 | $18.38 | $18.05 | $18.11 | $17.97 | 67,435 |
| 2022-03-18 | $18.09 | $18.28 | $18.09 | $18.28 | $18.08 | 10,915 |
| 2022-03-17 | $18.13 | $18.14 | $17.98 | $18.13 | $17.93 | 11,398 |
| 2022-03-16 | $17.87 | $17.90 | $17.70 | $17.90 | $17.70 | 7,582 |
| 2022-03-15 | $17.50 | $17.65 | $17.49 | $17.65 | $17.46 | 5,160 |
| 2022-03-14 | $17.63 | $17.63 | $17.39 | $17.44 | $17.25 | 7,229 |
| 2022-03-11 | $17.92 | $17.92 | $17.58 | $17.58 | $17.39 | 4,894 |
| 2022-03-10 | $17.58 | $17.72 | $17.57 | $17.72 | $17.53 | 16,204 |
| 2022-03-09 | $17.73 | $17.82 | $17.71 | $17.74 | $17.55 | 10,721 |
| 2022-03-08 | $17.70 | $17.77 | $17.50 | $17.54 | $17.35 | 44,848 |
| 2022-03-07 | $17.89 | $17.89 | $17.61 | $17.61 | $17.41 | 24,930 |
| 2022-03-04 | $17.89 | $17.96 | $17.84 | $17.93 | $17.73 | 2,522 |
| 2022-03-03 | $18.09 | $18.11 | $17.99 | $18.01 | $17.81 | 2,882 |
| 2022-03-02 | $18.01 | $18.17 | $18.01 | $18.13 | $17.93 | 1,101 |
| 2022-03-01 | $18.00 | $18.03 | $17.87 | $17.90 | $17.70 | 3,432 |
| 2022-02-28 | $18.09 | $18.11 | $17.96 | $18.04 | $17.84 | 5,807 |
| 2022-02-25 | $17.87 | $18.12 | $17.87 | $18.11 | $17.91 | 1,947 |
| 2022-02-24 | $17.50 | $17.79 | $17.45 | $17.79 | $17.59 | 12,641 |
| 2022-02-23 | $18.00 | $18.00 | $17.70 | $17.70 | $17.51 | 11,097 |
| 2022-02-22 | $17.86 | $18.06 | $17.86 | $17.95 | $17.75 | 6,213 |
| 2022-02-18 | $18.13 | $18.16 | $18.08 | $18.09 | $17.89 | 3,510 |
| 2022-02-17 | $18.25 | $18.26 | $18.12 | $18.14 | $17.94 | 3,294 |
| 2022-02-16 | $18.22 | $18.34 | $18.22 | $18.34 | $18.14 | 19,289 |
| 2022-02-15 | $18.24 | $18.31 | $18.22 | $18.28 | $18.08 | 2,889 |
| 2022-02-14 | $18.13 | $18.13 | $18.02 | $18.11 | $17.91 | 1,149 |
| 2022-02-11 | $18.55 | $18.55 | $18.17 | $18.19 | $17.99 | 5,980 |
| 2022-02-10 | $18.56 | $18.56 | $18.32 | $18.32 | $18.12 | 3,438 |
| 2022-02-09 | $18.53 | $18.60 | $18.53 | $18.60 | $18.40 | 11,941 |
| 2022-02-08 | $18.27 | $18.47 | $18.27 | $18.41 | $18.21 | 82,120 |
| 2022-02-07 | $18.47 | $18.47 | $18.22 | $18.22 | $18.02 | 10,204 |
| 2022-02-04 | $18.24 | $18.35 | $18.11 | $18.28 | $18.08 | 14,116 |
| 2022-02-03 | $18.36 | $18.40 | $18.31 | $18.31 | $18.11 | 15,619 |
| 2022-02-02 | $20.31 | $20.31 | $18.45 | $18.58 | $18.38 | 65,043 |
| 2022-02-01 | $18.32 | $18.42 | $18.30 | $18.42 | $18.22 | 7,091 |
| 2022-01-31 | $18.00 | $18.32 | $18.00 | $18.32 | $18.12 | 4,817 |
| 2022-01-28 | $17.81 | $18.05 | $17.81 | $18.05 | $17.86 | 2,353 |
| 2022-01-27 | $18.11 | $18.11 | $17.83 | $17.83 | $17.64 | 9,565 |
| 2022-01-26 | $18.41 | $18.41 | $17.93 | $17.93 | $17.74 | 9,516 |
| 2022-01-25 | $17.78 | $18.13 | $17.78 | $18.05 | $17.86 | 2,402 |
| 2022-01-24 | $18.00 | $18.19 | $17.78 | $18.14 | $17.94 | 30,724 |
| 2022-01-21 | $18.25 | $18.37 | $18.13 | $18.13 | $17.93 | 5,739 |
| 2022-01-20 | $18.56 | $18.66 | $18.32 | $18.32 | $18.12 | 8,958 |
| 2022-01-19 | $18.39 | $18.68 | $18.39 | $18.54 | $18.34 | 13,188 |
| 2022-01-18 | $18.64 | $18.69 | $18.57 | $18.59 | $18.39 | 7,946 |
| 2022-01-14 | $18.73 | $18.89 | $18.73 | $18.89 | $18.68 | 5,943 |
| 2022-01-13 | $19.00 | $19.00 | $18.84 | $18.86 | $18.65 | 8,277 |
| 2022-01-12 | $19.02 | $19.02 | $18.95 | $18.95 | $18.74 | 35,023 |
| 2022-01-11 | $18.73 | $18.97 | $18.70 | $18.90 | $18.69 | 9,386 |
| 2022-01-10 | $18.76 | $18.84 | $18.63 | $18.84 | $18.63 | 6,993 |
| 2022-01-07 | $18.87 | $18.90 | $18.80 | $18.80 | $18.59 | 6,645 |
| 2022-01-06 | $18.89 | $18.94 | $18.87 | $18.91 | $18.70 | 4,724 |
| 2022-01-05 | $19.15 | $19.16 | $18.89 | $18.92 | $18.71 | 19,277 |
| 2022-01-04 | $19.19 | $19.19 | $19.10 | $19.15 | $18.94 | 9,791 |
| 2022-01-03 | $19.11 | $19.17 | $19.04 | $19.13 | $18.92 | 6,320 |
| 2021-12-31 | $19.20 | $19.20 | $19.11 | $19.11 | $18.90 | 6,325 |
| 2021-12-30 | $19.21 | $19.21 | $19.10 | $19.10 | $18.89 | 5,331 |
| 2021-12-29 | $19.17 | $19.18 | $19.10 | $19.17 | $18.96 | 3,960 |
| 2021-12-28 | $19.16 | $19.20 | $19.11 | $19.15 | $18.94 | 7,647 |
| 2021-12-27 | $18.94 | $19.13 | $18.94 | $19.13 | $18.92 | 5,782 |
| 2021-12-23 | $18.96 | $18.98 | $18.94 | $18.98 | $18.77 | 1,362 |
| 2021-12-22 | $18.82 | $18.88 | $18.82 | $18.88 | $18.67 | 11,524 |
| 2021-12-21 | $18.61 | $18.74 | $18.61 | $18.74 | $18.54 | 2,417 |
| 2021-12-20 | $18.64 | $18.64 | $18.39 | $18.51 | $18.31 | 2,080 |
| 2021-12-17 | $18.85 | $18.93 | $18.83 | $18.87 | $18.52 | 3,668 |
| 2021-12-16 | $19.10 | $19.10 | $18.92 | $18.95 | $18.59 | 6,698 |
| 2021-12-15 | $18.81 | $19.01 | $18.80 | $18.96 | $18.61 | 7,627 |
| 2021-12-14 | $18.86 | $18.86 | $18.71 | $18.78 | $18.43 | 5,754 |
| 2021-12-13 | $18.93 | $18.96 | $18.92 | $18.92 | $18.57 | 2,310 |
| 2021-12-10 | $18.99 | $19.02 | $18.96 | $19.02 | $18.66 | 2,493 |
| 2021-12-09 | $19.01 | $19.01 | $18.92 | $18.95 | $18.60 | 6,165 |
| 2021-12-08 | $19.00 | $19.07 | $18.97 | $19.06 | $18.70 | 7,874 |
| 2021-12-07 | $19.04 | $19.06 | $18.98 | $19.03 | $18.67 | 39,119 |
| 2021-12-06 | $18.66 | $18.83 | $18.66 | $18.77 | $18.42 | 3,589 |
| 2021-12-03 | $18.65 | $18.68 | $18.54 | $18.68 | $18.33 | 21,680 |
| 2021-12-02 | $18.58 | $18.72 | $18.58 | $18.67 | $18.32 | 4,597 |
| 2021-12-01 | $18.93 | $18.93 | $18.45 | $18.45 | $18.10 | 3,222 |
| 2021-11-30 | $18.75 | $18.75 | $18.53 | $18.57 | $18.22 | 3,543 |
| 2021-11-29 | $18.70 | $18.92 | $18.70 | $18.87 | $18.52 | 55,350 |
| 2021-11-26 | $18.74 | $18.79 | $18.70 | $18.70 | $18.35 | 8,679 |
| 2021-11-24 | $19.26 | $19.26 | $19.05 | $19.11 | $18.75 | 4,459 |
| 2021-11-23 | $19.09 | $19.13 | $18.99 | $19.05 | $18.69 | 16,455 |
| 2021-11-22 | $19.25 | $19.25 | $19.09 | $19.09 | $18.73 | 5,858 |
| 2021-11-19 | $19.14 | $19.16 | $19.07 | $19.10 | $18.74 | 9,924 |
| 2021-11-18 | $19.18 | $19.21 | $19.09 | $19.15 | $18.80 | 5,657 |
| 2021-11-17 | $19.17 | $19.19 | $19.14 | $19.18 | $18.83 | 5,938 |
| 2021-11-16 | $19.23 | $19.30 | $19.23 | $19.26 | $18.90 | 5,096 |
| 2021-11-15 | $19.46 | $19.46 | $19.20 | $19.22 | $18.86 | 7,994 |
| 2021-11-12 | $19.18 | $19.25 | $19.17 | $19.22 | $18.86 | 19,194 |
| 2021-11-11 | $19.09 | $19.18 | $19.09 | $19.15 | $18.79 | 2,118 |
| 2021-11-10 | $19.40 | $19.40 | $19.06 | $19.08 | $18.73 | 5,763 |
| 2021-11-09 | $19.25 | $19.26 | $19.17 | $19.24 | $18.88 | 4,930 |
| 2021-11-08 | $19.21 | $19.24 | $19.19 | $19.22 | $18.86 | 5,351 |
| 2021-11-05 | $19.24 | $19.24 | $19.13 | $19.19 | $18.84 | 8,329 |
| 2021-11-04 | $19.05 | $19.13 | $19.04 | $19.09 | $18.73 | 17,705 |
| 2021-11-03 | $19.18 | $19.18 | $18.93 | $19.08 | $18.72 | 5,193 |
| 2021-11-02 | $18.99 | $19.00 | $18.94 | $19.00 | $18.64 | 8,276 |
| 2021-11-01 | $19.09 | $19.09 | $18.88 | $18.96 | $18.60 | 5,491 |
| 2021-10-29 | $18.82 | $18.86 | $18.80 | $18.83 | $18.48 | 7,860 |
| 2021-10-28 | $18.53 | $18.86 | $18.53 | $18.85 | $18.49 | 5,479 |
| 2021-10-27 | $18.84 | $18.84 | $18.72 | $18.72 | $18.37 | 2,371 |
| 2021-10-26 | $18.87 | $18.87 | $18.83 | $18.83 | $18.48 | 3,535 |
| 2021-10-25 | $19.04 | $19.04 | $18.76 | $18.86 | $18.51 | 3,155 |
| 2021-10-22 | $18.84 | $18.87 | $18.77 | $18.81 | $18.45 | 8,836 |
| 2021-10-21 | $18.75 | $18.78 | $18.71 | $18.77 | $18.41 | 6,832 |
| 2021-10-20 | $18.72 | $18.80 | $18.71 | $18.75 | $18.39 | 4,438 |
| 2021-10-19 | $18.68 | $18.71 | $18.65 | $18.65 | $18.30 | 3,648 |
| 2021-10-18 | $18.65 | $18.65 | $18.56 | $18.61 | $18.26 | 6,845 |
| 2021-10-15 | $18.64 | $18.67 | $18.60 | $18.60 | $18.26 | 28,539 |
| 2021-10-14 | $18.39 | $18.58 | $18.39 | $18.58 | $18.23 | 8,246 |
| 2021-10-13 | $18.26 | $18.36 | $18.26 | $18.31 | $17.97 | 12,589 |
| 2021-10-12 | $18.30 | $18.30 | $18.26 | $18.26 | $17.92 | 4,410 |
| 2021-10-11 | $18.39 | $18.39 | $18.26 | $18.26 | $17.91 | 4,228 |
| 2021-10-08 | $18.20 | $18.37 | $18.20 | $18.33 | $17.99 | 10,275 |
| 2021-10-07 | $18.46 | $18.48 | $18.37 | $18.37 | $18.03 | 4,389 |
| 2021-10-06 | $18.41 | $18.41 | $18.05 | $18.22 | $17.88 | 15,262 |
| 2021-10-05 | $18.23 | $18.30 | $18.19 | $18.25 | $17.91 | 6,175 |
| 2021-10-04 | $18.04 | $18.21 | $18.04 | $18.12 | $17.78 | 5,978 |
| 2021-10-01 | $18.34 | $18.34 | $18.02 | $18.25 | $17.91 | 6,173 |
| 2021-09-30 | $18.30 | $18.31 | $18.13 | $18.13 | $17.79 | 4,154 |
| 2021-09-29 | $18.36 | $18.36 | $18.24 | $18.24 | $17.90 | 9,736 |
| 2021-09-28 | $18.42 | $18.42 | $18.23 | $18.24 | $17.90 | 4,725 |
| 2021-09-27 | $18.24 | $18.53 | $18.24 | $18.45 | $18.10 | 11,631 |
| 2021-09-24 | $18.47 | $18.50 | $18.47 | $18.48 | $18.14 | 6,964 |
| 2021-09-23 | $18.51 | $18.58 | $18.51 | $18.52 | $18.17 | 8,931 |
| 2021-09-22 | $18.43 | $18.44 | $18.38 | $18.38 | $18.03 | 3,278 |
| 2021-09-21 | $18.27 | $18.29 | $18.20 | $18.21 | $17.87 | 9,137 |
| 2021-09-20 | $18.41 | $18.41 | $18.06 | $18.20 | $17.86 | 6,776 |
| 2021-09-17 | $18.70 | $18.70 | $18.52 | $18.52 | $18.09 | 4,238 |
| 2021-09-16 | $18.66 | $18.69 | $18.57 | $18.66 | $18.23 | 9,235 |
| 2021-09-15 | $18.61 | $18.71 | $18.61 | $18.68 | $18.25 | 4,376 |
| 2021-09-14 | $18.63 | $18.65 | $18.54 | $18.54 | $18.11 | 10,551 |
| 2021-09-13 | $18.89 | $18.89 | $18.64 | $18.68 | $18.25 | 2,646 |
| 2021-09-10 | $18.74 | $18.75 | $18.61 | $18.61 | $18.18 | 5,391 |
| 2021-09-09 | $18.79 | $18.79 | $18.68 | $18.71 | $18.28 | 10,813 |
| 2021-09-08 | $18.77 | $18.77 | $18.70 | $18.74 | $18.31 | 4,830 |
| 2021-09-07 | $19.11 | $19.11 | $18.77 | $18.77 | $18.34 | 8,520 |
| 2021-09-03 | $18.88 | $18.92 | $18.86 | $18.90 | $18.46 | 3,428 |
| 2021-09-02 | $19.06 | $19.06 | $18.89 | $18.89 | $18.45 | 6,150 |
| 2021-09-01 | $18.86 | $18.86 | $18.82 | $18.82 | $18.38 | 3,644 |
| 2021-08-31 | $18.76 | $18.80 | $18.75 | $18.79 | $18.36 | 2,824 |
| 2021-08-30 | $19.00 | $19.00 | $18.77 | $18.80 | $18.36 | 874 |
| 2021-08-27 | $18.74 | $18.78 | $18.71 | $18.75 | $18.32 | 3,452 |
| 2021-08-26 | $18.54 | $18.61 | $18.54 | $18.56 | $18.13 | 3,529 |
| 2021-08-25 | $18.64 | $18.69 | $18.60 | $18.65 | $18.22 | 9,572 |
| 2021-08-24 | $18.62 | $18.65 | $18.62 | $18.62 | $18.19 | 8,714 |
| 2021-08-23 | $18.60 | $18.60 | $18.54 | $18.57 | $18.14 | 4,211 |
| 2021-08-20 | $18.37 | $18.47 | $18.37 | $18.45 | $18.02 | 2,862 |
| 2021-08-19 | $18.31 | $18.37 | $18.31 | $18.33 | $17.91 | 1,925 |
| 2021-08-18 | $18.51 | $18.54 | $18.41 | $18.41 | $17.98 | 9,963 |
| 2021-08-17 | $18.61 | $18.61 | $18.43 | $18.49 | $18.06 | 2,203 |
| 2021-08-16 | $18.59 | $18.62 | $18.58 | $18.62 | $18.19 | 3,368 |
| 2021-08-13 | $18.61 | $18.63 | $18.59 | $18.61 | $18.18 | 3,557 |
| 2021-08-12 | $18.59 | $18.60 | $18.59 | $18.60 | $18.17 | 2,715 |
| 2021-08-11 | $18.56 | $18.59 | $18.53 | $18.59 | $18.16 | 4,142 |
| 2021-08-10 | $18.75 | $18.75 | $18.48 | $18.51 | $18.08 | 3,012 |
| 2021-08-09 | $18.51 | $18.51 | $18.50 | $18.50 | $18.07 | 2,130 |
| 2021-08-06 | $18.51 | $18.55 | $18.49 | $18.51 | $18.08 | 4,086 |
| 2021-08-05 | $18.52 | $18.52 | $18.51 | $18.51 | $18.08 | 1,589 |
| 2021-08-04 | $18.52 | $18.52 | $18.44 | $18.47 | $18.04 | 2,495 |
| 2021-08-03 | $18.40 | $18.53 | $18.40 | $18.53 | $18.10 | 1,731 |
| 2021-08-02 | $18.52 | $18.52 | $18.42 | $18.42 | $17.99 | 9,699 |
| 2021-07-30 | $18.42 | $18.47 | $18.40 | $18.42 | $17.99 | 10,927 |
| 2021-07-29 | $18.42 | $18.47 | $18.42 | $18.45 | $18.02 | 5,823 |
| 2021-07-28 | $18.25 | $18.33 | $18.25 | $18.33 | $17.91 | 3,375 |
| 2021-07-27 | $18.31 | $18.31 | $18.19 | $18.25 | $17.83 | 5,258 |
| 2021-07-26 | $18.30 | $18.31 | $18.28 | $18.31 | $17.88 | 4,001 |
| 2021-07-23 | $18.23 | $18.31 | $18.23 | $18.31 | $17.88 | 2,380 |
| 2021-07-22 | $18.44 | $18.44 | $18.18 | $18.20 | $17.78 | 2,586 |
| 2021-07-21 | $18.17 | $18.22 | $18.17 | $18.20 | $17.78 | 2,180 |
| 2021-07-20 | $17.93 | $18.14 | $17.93 | $18.10 | $17.68 | 4,370 |
| 2021-07-19 | $17.91 | $17.91 | $17.78 | $17.87 | $17.45 | 5,204 |
| 2021-07-16 | $18.38 | $18.38 | $18.08 | $18.08 | $17.66 | 3,145 |
| 2021-07-15 | $18.19 | $18.19 | $18.15 | $18.17 | $17.74 | 618 |
| 2021-07-14 | $18.27 | $18.27 | $18.19 | $18.22 | $17.80 | 3,684 |
| 2021-07-13 | $18.27 | $18.27 | $18.22 | $18.22 | $17.79 | 2,948 |
| 2021-07-12 | $18.33 | $18.35 | $18.32 | $18.34 | $17.92 | 2,834 |
| 2021-07-09 | $18.27 | $18.31 | $18.26 | $18.29 | $17.87 | 7,058 |
| 2021-07-08 | $18.06 | $18.17 | $18.06 | $18.08 | $17.66 | 2,816 |
| 2021-07-07 | $18.33 | $18.33 | $18.20 | $18.24 | $17.82 | 4,744 |
| 2021-07-06 | $18.52 | $18.52 | $18.12 | $18.20 | $17.78 | 9,906 |
| 2021-07-02 | $18.24 | $18.30 | $18.21 | $18.30 | $17.88 | 15,964 |
| 2021-07-01 | $18.19 | $18.25 | $18.19 | $18.24 | $17.82 | 9,169 |
| 2021-06-30 | $18.28 | $18.28 | $18.15 | $18.19 | $17.77 | 9,497 |
| 2021-06-29 | $18.41 | $18.41 | $18.15 | $18.17 | $17.75 | 5,476 |
| 2021-06-28 | $18.19 | $18.19 | $18.13 | $18.18 | $17.75 | 5,925 |
| 2021-06-25 | $18.23 | $18.23 | $18.14 | $18.21 | $17.78 | 4,490 |
| 2021-06-24 | $18.28 | $18.28 | $18.10 | $18.15 | $17.73 | 4,328 |
| 2021-06-23 | $18.06 | $18.10 | $18.06 | $18.06 | $17.64 | 22,784 |
| 2021-06-22 | $18.01 | $18.09 | $18.01 | $18.07 | $17.65 | 10,959 |
| 2021-06-21 | $17.93 | $18.03 | $17.92 | $18.01 | $17.59 | 4,358 |
| 2021-06-18 | $18.27 | $18.27 | $17.93 | $17.93 | $17.44 | 2,607 |
| 2021-06-17 | $18.50 | $18.50 | $18.08 | $18.13 | $17.64 | 11,560 |
| 2021-06-16 | $18.27 | $18.27 | $18.17 | $18.17 | $17.68 | 3,619 |
| 2021-06-15 | $18.25 | $18.28 | $18.25 | $18.26 | $17.76 | 3,165 |
| 2021-06-14 | $18.30 | $18.30 | $18.24 | $18.28 | $17.78 | 4,102 |
| 2021-06-11 | $18.28 | $18.34 | $18.27 | $18.34 | $17.84 | 11,619 |
| 2021-06-10 | $18.26 | $18.30 | $18.22 | $18.26 | $17.77 | 2,853 |
| 2021-06-09 | $18.29 | $18.30 | $18.24 | $18.24 | $17.75 | 2,667 |
| 2021-06-08 | $18.22 | $18.30 | $18.22 | $18.28 | $17.79 | 7,412 |
| 2021-06-07 | $18.28 | $18.30 | $18.18 | $18.21 | $17.72 | 6,668 |
| 2021-06-04 | $18.20 | $18.23 | $18.17 | $18.23 | $17.74 | 6,881 |
| 2021-06-03 | $18.03 | $18.13 | $18.03 | $18.11 | $17.62 | 5,771 |
| 2021-06-02 | $18.36 | $18.36 | $18.15 | $18.17 | $17.68 | 3,121 |
| 2021-06-01 | $18.26 | $18.26 | $18.11 | $18.16 | $17.67 | 9,435 |
| 2021-05-28 | $18.12 | $18.12 | $18.08 | $18.08 | $17.59 | 4,808 |
| 2021-05-27 | $18.07 | $18.08 | $18.05 | $18.05 | $17.56 | 6,354 |
| 2021-05-26 | $17.98 | $18.00 | $17.96 | $17.99 | $17.51 | 3,507 |
| 2021-05-25 | $17.95 | $17.97 | $17.91 | $17.91 | $17.43 | 8,298 |
| 2021-05-24 | $17.94 | $17.97 | $17.90 | $17.95 | $17.46 | 7,199 |
| 2021-05-21 | $17.93 | $17.93 | $17.85 | $17.85 | $17.36 | 2,977 |
| 2021-05-20 | $18.13 | $18.13 | $17.77 | $17.84 | $17.36 | 5,373 |
| 2021-05-19 | $17.76 | $17.76 | $17.65 | $17.68 | $17.20 | 7,253 |
| 2021-05-18 | $17.90 | $17.90 | $17.80 | $17.80 | $17.32 | 3,352 |
| 2021-05-17 | $17.82 | $17.85 | $17.75 | $17.84 | $17.35 | 7,594 |
| 2021-05-14 | $17.85 | $17.87 | $17.80 | $17.87 | $17.38 | 5,365 |
| 2021-05-13 | $17.67 | $17.67 | $17.58 | $17.66 | $17.18 | 3,951 |
| 2021-05-12 | $17.56 | $17.71 | $17.47 | $17.47 | $17.00 | 12,650 |
| 2021-05-11 | $18.34 | $18.34 | $17.76 | $17.83 | $17.35 | 18,614 |
| 2021-05-10 | $18.17 | $18.17 | $17.97 | $17.97 | $17.49 | 7,042 |
| 2021-05-07 | $18.09 | $18.10 | $18.06 | $18.10 | $17.61 | 7,195 |
| 2021-05-06 | $18.15 | $18.15 | $17.81 | $17.92 | $17.43 | 11,009 |
| 2021-05-05 | $17.84 | $17.91 | $17.84 | $17.86 | $17.37 | 8,396 |
| 2021-05-04 | $17.64 | $17.81 | $17.64 | $17.76 | $17.28 | 14,193 |
| 2021-05-03 | $17.85 | $18.16 | $17.85 | $17.91 | $17.43 | 37,355 |
| 2021-04-30 | $17.86 | $17.86 | $17.79 | $17.80 | $17.32 | 3,499 |
| 2021-04-29 | $18.00 | $18.00 | $17.88 | $17.99 | $17.50 | 17,821 |
| 2021-04-28 | $17.93 | $18.01 | $17.93 | $17.96 | $17.47 | 28,024 |
| 2021-04-27 | $18.02 | $18.02 | $17.96 | $17.97 | $17.48 | 6,953 |
| 2021-04-26 | $17.99 | $18.00 | $17.94 | $17.98 | $17.49 | 5,460 |
| 2021-04-23 | $17.80 | $17.96 | $17.80 | $17.96 | $17.47 | 9,793 |
| 2021-04-22 | $18.03 | $18.03 | $17.78 | $17.80 | $17.32 | 32,734 |
| 2021-04-21 | $17.81 | $17.87 | $17.79 | $17.87 | $17.39 | 11,480 |
| 2021-04-20 | $17.81 | $17.81 | $17.65 | $17.72 | $17.24 | 16,366 |
| 2021-04-19 | $18.10 | $18.10 | $17.81 | $17.83 | $17.34 | 6,190 |
| 2021-04-16 | $17.89 | $17.93 | $17.87 | $17.93 | $17.44 | 10,474 |
| 2021-04-15 | $17.66 | $17.87 | $17.66 | $17.85 | $17.37 | 3,502 |
| 2021-04-14 | $17.84 | $17.87 | $17.77 | $17.77 | $17.29 | 8,875 |
| 2021-04-13 | $18.90 | $18.90 | $17.66 | $17.71 | $17.23 | 6,229 |
| 2021-04-12 | $17.67 | $17.69 | $17.65 | $17.69 | $17.21 | 10,206 |
| 2021-04-09 | $17.65 | $17.67 | $17.60 | $17.67 | $17.19 | 8,372 |
| 2021-04-08 | $17.44 | $17.62 | $17.44 | $17.62 | $17.14 | 3,835 |
| 2021-04-07 | $17.65 | $17.65 | $17.52 | $17.54 | $17.07 | 6,129 |
| 2021-04-06 | $17.65 | $17.65 | $17.60 | $17.60 | $17.12 | 8,659 |
| 2021-04-05 | $17.44 | $17.63 | $17.44 | $17.63 | $17.15 | 6,319 |
| 2021-04-01 | $17.42 | $17.47 | $17.42 | $17.47 | $17.00 | 1,953 |
| 2021-03-31 | $17.37 | $17.39 | $17.31 | $17.34 | $16.87 | 3,809 |
| 2021-03-30 | $17.21 | $17.28 | $17.21 | $17.28 | $16.81 | 2,952 |
| 2021-03-29 | $17.34 | $17.34 | $17.25 | $17.25 | $16.78 | 6,927 |
| 2021-03-26 | $17.22 | $17.31 | $17.18 | $17.31 | $16.84 | 19,073 |
| 2021-03-25 | $17.03 | $17.08 | $16.97 | $17.08 | $16.62 | 1,686 |
| 2021-03-24 | $17.09 | $17.10 | $16.96 | $16.96 | $16.50 | 2,569 |
| 2021-03-23 | $17.21 | $17.21 | $17.05 | $17.06 | $16.60 | 5,515 |
| 2021-03-22 | $17.32 | $17.32 | $17.25 | $17.28 | $16.81 | 4,378 |
| 2021-03-19 | $17.28 | $17.36 | $17.28 | $17.32 | $16.80 | 7,607 |
| 2021-03-18 | $17.44 | $17.44 | $17.25 | $17.25 | $16.73 | 2,232 |
| 2021-03-17 | $17.52 | $17.52 | $17.34 | $17.46 | $16.94 | 2,447 |
| 2021-03-16 | $17.60 | $17.60 | $17.41 | $17.45 | $16.93 | 8,491 |
| 2021-03-15 | $17.46 | $17.56 | $17.45 | $17.56 | $17.04 | 22,768 |
| 2021-03-12 | $17.58 | $17.58 | $17.34 | $17.43 | $16.91 | 4,245 |
| 2021-03-11 | $17.42 | $17.43 | $17.32 | $17.38 | $16.86 | 5,771 |
| 2021-03-10 | $17.29 | $17.29 | $17.21 | $17.24 | $16.73 | 4,166 |
| 2021-03-09 | $17.11 | $17.18 | $17.08 | $17.11 | $16.59 | 25,144 |
| 2021-03-08 | $16.95 | $16.99 | $16.91 | $16.91 | $16.41 | 2,002 |
| 2021-03-05 | $16.73 | $16.89 | $16.61 | $16.89 | $16.38 | 5,832 |
| 2021-03-04 | $16.80 | $16.81 | $16.53 | $16.65 | $16.15 | 12,090 |
| 2021-03-03 | $16.90 | $16.99 | $16.88 | $16.88 | $16.38 | 4,730 |
| 2021-03-02 | $17.09 | $17.10 | $17.01 | $17.01 | $16.51 | 6,350 |
| 2021-03-01 | $17.02 | $17.14 | $17.02 | $17.13 | $16.62 | 3,270 |
| 2021-02-26 | $16.97 | $16.97 | $16.84 | $16.84 | $16.34 | 1,556 |
| 2021-02-25 | $16.83 | $16.90 | $16.83 | $16.85 | $16.34 | 728 |
| 2021-02-24 | $17.14 | $17.16 | $17.14 | $17.16 | $16.65 | 1,465 |
| 2021-02-23 | $16.86 | $17.03 | $16.86 | $17.03 | $16.52 | 1,909 |
| 2021-02-22 | $17.01 | $17.11 | $17.00 | $17.02 | $16.51 | 20,227 |
| 2021-02-19 | $17.12 | $17.16 | $17.06 | $17.10 | $16.59 | 11,723 |
| 2021-02-18 | $17.00 | $17.07 | $16.98 | $17.03 | $16.52 | 4,070 |
| 2021-02-17 | $17.18 | $17.18 | $17.05 | $17.14 | $16.63 | 10,886 |
| 2021-02-16 | $17.25 | $17.25 | $17.17 | $17.17 | $16.65 | 5,710 |
| 2021-02-12 | $17.13 | $17.19 | $17.13 | $17.19 | $16.68 | 4,107 |
| 2021-02-11 | $17.13 | $17.15 | $17.06 | $17.14 | $16.63 | 5,353 |
| 2021-02-10 | $17.19 | $17.19 | $17.06 | $17.08 | $16.57 | 7,566 |
| 2021-02-09 | $17.09 | $17.11 | $17.05 | $17.08 | $16.57 | 12,735 |
| 2021-02-08 | $17.01 | $17.06 | $17.01 | $17.06 | $16.55 | 5,793 |
| 2021-02-05 | $16.85 | $16.89 | $16.82 | $16.89 | $16.39 | 2,566 |
| 2021-02-04 | $16.70 | $16.79 | $16.69 | $16.76 | $16.26 | 910 |
| 2021-02-03 | $16.67 | $16.69 | $16.66 | $16.66 | $16.16 | 2,161 |
| 2021-02-02 | $16.60 | $16.71 | $16.59 | $16.68 | $16.18 | 8,142 |
| 2021-02-01 | $16.48 | $16.60 | $16.44 | $16.58 | $16.08 | 1,074 |
| 2021-01-29 | $16.37 | $16.44 | $16.32 | $16.44 | $15.95 | 2,604 |
| 2021-01-28 | $16.62 | $16.79 | $16.61 | $16.61 | $16.12 | 3,583 |
| 2021-01-27 | $16.71 | $16.75 | $16.55 | $16.57 | $16.08 | 1,929 |
| 2021-01-26 | $16.88 | $16.88 | $16.74 | $16.81 | $16.31 | 1,221 |
| 2021-01-25 | $16.78 | $16.94 | $16.78 | $16.81 | $16.31 | 2,580 |
| 2021-01-22 | $16.76 | $16.82 | $16.76 | $16.81 | $16.30 | 2,761 |
| 2021-01-21 | $16.85 | $16.85 | $16.81 | $16.81 | $16.30 | 1,417 |
| 2021-01-20 | $16.80 | $16.87 | $16.80 | $16.85 | $16.34 | 1,893 |
| 2021-01-19 | $16.83 | $16.83 | $16.67 | $16.73 | $16.23 | 12,676 |
| 2021-01-15 | $16.57 | $16.64 | $16.57 | $16.63 | $16.13 | 2,502 |
| 2021-01-14 | $16.72 | $16.81 | $16.72 | $16.74 | $16.24 | 10,578 |
| 2021-01-13 | $16.72 | $16.72 | $16.68 | $16.68 | $16.18 | 449 |
| 2021-01-12 | $16.64 | $16.72 | $16.64 | $16.72 | $16.22 | 4,499 |
| 2021-01-11 | $16.61 | $16.67 | $16.61 | $16.64 | $16.14 | 3,557 |
| 2021-01-08 | $16.72 | $16.72 | $16.58 | $16.65 | $16.15 | 13,202 |
| 2021-01-07 | $16.62 | $16.65 | $16.56 | $16.63 | $16.13 | 7,283 |
| 2021-01-06 | $16.36 | $16.57 | $16.35 | $16.52 | $16.03 | 6,033 |
| 2021-01-05 | $16.13 | $16.28 | $16.13 | $16.24 | $15.76 | 3,693 |
| 2021-01-04 | $16.23 | $16.23 | $15.95 | $16.06 | $15.58 | 2,943 |
| 2020-12-31 | $16.10 | $16.21 | $16.10 | $16.20 | $15.71 | 2,895 |
| 2020-12-30 | $16.19 | $16.19 | $16.16 | $16.18 | $15.70 | 2,815 |
| 2020-12-29 | $16.12 | $16.12 | $16.05 | $16.07 | $15.59 | 1,110 |
| 2020-12-28 | $16.13 | $16.15 | $16.12 | $16.15 | $15.67 | 3,489 |
| 2020-12-24 | $16.03 | $16.08 | $16.02 | $16.07 | $15.59 | 13,878 |
| 2020-12-23 | $16.09 | $16.10 | $16.06 | $16.06 | $15.58 | 1,328 |
| 2020-12-22 | $16.00 | $16.00 | $15.92 | $15.96 | $15.48 | 3,722 |
| 2020-12-21 | $16.01 | $16.01 | $15.86 | $15.95 | $15.48 | 1,433 |
| 2020-12-18 | $16.22 | $16.22 | $16.19 | $16.19 | $15.59 | 240 |
| 2020-12-17 | $16.20 | $16.23 | $16.20 | $16.23 | $15.62 | 3,966 |
| 2020-12-16 | $16.19 | $16.19 | $16.09 | $16.15 | $15.55 | 4,024 |
| 2020-12-15 | $16.06 | $16.15 | $16.02 | $16.15 | $15.55 | 619 |
| 2020-12-14 | $16.12 | $16.12 | $15.99 | $15.99 | $15.39 | 3,321 |
| 2020-12-11 | $16.01 | $16.02 | $15.98 | $16.02 | $15.42 | 2,378 |
| 2020-12-10 | $16.01 | $16.10 | $16.00 | $16.09 | $15.49 | 21,415 |
| 2020-12-09 | $16.09 | $16.09 | $16.00 | $16.02 | $15.43 | 1,867 |
| 2020-12-08 | $16.02 | $16.09 | $16.00 | $16.07 | $15.47 | 5,836 |
| 2020-12-07 | $16.03 | $16.05 | $16.00 | $16.01 | $15.42 | 2,827 |
| 2020-12-04 | $16.04 | $16.07 | $16.01 | $16.06 | $15.46 | 2,624 |
| 2020-12-03 | $15.85 | $15.90 | $15.85 | $15.86 | $15.27 | 1,031 |
| 2020-12-02 | $15.75 | $15.83 | $15.75 | $15.83 | $15.24 | 14,960 |
| 2020-12-01 | $15.79 | $15.81 | $15.79 | $15.79 | $15.20 | 2,987 |
| 2020-11-30 | $15.69 | $15.70 | $15.65 | $15.65 | $15.07 | 7,029 |
| 2020-11-27 | $15.79 | $15.81 | $15.79 | $15.81 | $15.22 | 262 |
| 2020-11-25 | $15.79 | $15.79 | $15.79 | $15.79 | $15.20 | 2,311 |
| 2020-11-24 | $15.86 | $15.88 | $15.82 | $15.86 | $15.27 | 3,819 |
| 2020-11-23 | $15.66 | $15.68 | $15.65 | $15.66 | $15.08 | 5,308 |
| 2020-11-20 | $15.48 | $15.50 | $15.48 | $15.48 | $14.90 | 1,440 |
| 2020-11-19 | $15.50 | $15.50 | $15.50 | $15.50 | $14.92 | 97 |
| 2020-11-18 | $15.64 | $15.64 | $15.46 | $15.46 | $14.88 | 1,498 |
| 2020-11-17 | $15.49 | $15.57 | $15.49 | $15.55 | $14.97 | 944 |
| 2020-11-16 | $15.55 | $15.56 | $15.48 | $15.51 | $14.94 | 1,540 |
| 2020-11-13 | $15.23 | $15.34 | $15.22 | $15.34 | $14.77 | 1,772 |
| 2020-11-12 | $15.14 | $15.14 | $15.03 | $15.04 | $14.49 | 628 |
| 2020-11-11 | $15.23 | $15.23 | $15.21 | $15.21 | $14.65 | 242 |
| 2020-11-10 | $15.18 | $15.23 | $15.18 | $15.22 | $14.65 | 4,466 |
| 2020-11-09 | $14.95 | $15.30 | $14.95 | $15.13 | $14.57 | 3,559 |
| 2020-11-06 | $14.81 | $14.81 | $14.75 | $14.78 | $14.23 | 9,503 |
| 2020-11-05 | $14.80 | $14.87 | $14.80 | $14.82 | $14.27 | 4,095 |
| 2020-11-04 | $14.62 | $14.68 | $14.57 | $14.57 | $14.03 | 1,633 |
| 2020-11-03 | $14.47 | $14.52 | $14.47 | $14.52 | $13.98 | 1,257 |
| 2020-11-02 | $14.21 | $14.27 | $14.21 | $14.27 | $13.74 | 7,896 |
| 2020-10-30 | $14.01 | $14.07 | $14.00 | $14.03 | $13.51 | 1,493 |
| 2020-10-29 | $14.10 | $14.22 | $14.08 | $14.17 | $13.65 | 2,365 |
| 2020-10-28 | $14.18 | $14.18 | $14.06 | $14.06 | $13.54 | 1,377 |
| 2020-10-27 | $14.53 | $14.53 | $14.40 | $14.40 | $13.87 | 512 |
| 2020-10-26 | $14.50 | $14.50 | $14.44 | $14.48 | $13.95 | 541 |
| 2020-10-23 | $14.69 | $14.75 | $14.69 | $14.75 | $14.20 | 1,563 |
| 2020-10-22 | $14.61 | $14.66 | $14.59 | $14.66 | $14.11 | 13,759 |
| 2020-10-21 | $14.64 | $14.64 | $14.58 | $14.58 | $14.04 | 12,899 |
| 2020-10-20 | $14.60 | $14.65 | $14.56 | $14.60 | $14.06 | 6,015 |
| 2020-10-19 | $14.68 | $14.68 | $14.53 | $14.53 | $13.99 | 2,218 |
| 2020-10-16 | $14.74 | $14.76 | $14.70 | $14.70 | $14.15 | 1,641 |
| 2020-10-15 | $14.68 | $14.68 | $14.68 | $14.68 | $14.13 | 135 |
| 2020-10-14 | $14.67 | $14.68 | $14.65 | $14.67 | $14.13 | 1,708 |
| 2020-10-13 | $14.69 | $14.70 | $14.68 | $14.70 | $14.15 | 2,015 |
| 2020-10-12 | $14.81 | $14.81 | $14.79 | $14.79 | $14.24 | 194 |
| 2020-10-09 | $14.75 | $14.75 | $14.68 | $14.69 | $14.14 | 1,732 |
| 2020-10-08 | $14.64 | $14.64 | $14.64 | $14.64 | $14.09 | 87 |
| 2020-10-07 | $14.51 | $14.51 | $14.51 | $14.51 | $13.97 | 99 |
| 2020-10-06 | $14.54 | $14.54 | $14.37 | $14.37 | $13.84 | 471 |
| 2020-10-05 | $14.44 | $14.45 | $14.43 | $14.43 | $13.89 | 1,267 |
| 2020-10-02 | $14.23 | $14.28 | $14.23 | $14.27 | $13.74 | 2,343 |
| 2020-10-01 | $14.24 | $14.24 | $14.21 | $14.21 | $13.68 | 3,162 |
| 2020-09-30 | $14.24 | $14.25 | $14.14 | $14.18 | $13.65 | 1,261 |
| 2020-09-29 | $14.15 | $14.15 | $14.13 | $14.13 | $13.60 | 649 |
| 2020-09-28 | $14.20 | $14.20 | $14.18 | $14.18 | $13.66 | 273 |
| 2020-09-25 | $13.88 | $13.97 | $13.88 | $13.97 | $13.45 | 227 |
| 2020-09-24 | $13.85 | $13.98 | $13.81 | $13.87 | $13.35 | 969 |
| 2020-09-23 | $14.04 | $14.05 | $13.86 | $13.86 | $13.34 | 7,995 |
| 2020-09-22 | $14.01 | $14.08 | $14.01 | $14.08 | $13.56 | 1,329 |
| 2020-09-21 | $14.02 | $14.03 | $13.96 | $14.03 | $13.50 | 1,079 |
| 2020-09-18 | $14.37 | $14.37 | $14.37 | $14.37 | $13.75 | 320 |
| 2020-09-17 | $14.41 | $14.49 | $14.41 | $14.49 | $13.87 | 2,406 |
| 2020-09-16 | $14.59 | $14.64 | $14.52 | $14.52 | $13.89 | 2,522 |
| 2020-09-15 | $14.53 | $14.54 | $14.49 | $14.49 | $13.86 | 2,275 |
| 2020-09-14 | $14.47 | $14.47 | $14.45 | $14.45 | $13.83 | 763 |
| 2020-09-11 | $14.31 | $14.31 | $14.26 | $14.29 | $13.68 | 3,025 |
| 2020-09-10 | $14.45 | $14.45 | $14.28 | $14.28 | $13.67 | 3,718 |
| 2020-09-09 | $14.40 | $14.45 | $14.39 | $14.44 | $13.82 | 2,932 |
| 2020-09-08 | $14.58 | $14.58 | $14.27 | $14.27 | $13.66 | 1,993 |
| 2020-09-04 | $14.37 | $14.51 | $14.37 | $14.51 | $13.89 | 334 |
| 2020-09-03 | $14.65 | $14.65 | $14.50 | $14.56 | $13.94 | 3,395 |
| 2020-09-02 | $14.69 | $14.82 | $14.69 | $14.82 | $14.18 | 1,414 |
| 2020-09-01 | $14.60 | $14.64 | $14.60 | $14.63 | $14.00 | 1,945 |
| 2020-08-31 | $14.64 | $14.64 | $14.62 | $14.62 | $13.99 | 255 |
| 2020-08-28 | $14.64 | $14.68 | $14.64 | $14.68 | $14.05 | 740 |
| 2020-08-27 | $14.61 | $14.61 | $14.61 | $14.61 | $13.98 | 83 |
| 2020-08-26 | $14.58 | $14.59 | $14.58 | $14.59 | $13.96 | 362 |
| 2020-08-25 | $14.54 | $14.55 | $14.50 | $14.55 | $13.93 | 3,425 |
| 2020-08-24 | $14.24 | $14.58 | $14.24 | $14.57 | $13.95 | 3,164 |
| 2020-08-21 | $14.40 | $14.43 | $14.40 | $14.41 | $13.79 | 2,098 |
| 2020-08-20 | $14.29 | $14.48 | $14.29 | $14.45 | $13.83 | 842 |
| 2020-08-19 | $14.58 | $14.59 | $14.50 | $14.50 | $13.87 | 760 |
| 2020-08-18 | $14.59 | $14.59 | $14.53 | $14.53 | $13.91 | 3,554 |
| 2020-08-17 | $14.61 | $14.61 | $14.56 | $14.57 | $13.95 | 1,701 |
| 2020-08-14 | $14.58 | $14.58 | $14.53 | $14.53 | $13.91 | 1,082 |
| 2020-08-13 | $14.57 | $14.57 | $14.55 | $14.55 | $13.93 | 346 |
| 2020-08-12 | $14.63 | $14.63 | $14.60 | $14.60 | $13.97 | 911 |
| 2020-08-11 | $14.64 | $14.65 | $14.51 | $14.51 | $13.88 | 5,960 |
| 2020-08-10 | $14.52 | $14.53 | $14.49 | $14.49 | $13.87 | 1,155 |
| 2020-08-07 | $14.37 | $14.40 | $14.37 | $14.38 | $13.77 | 566 |
| 2020-08-06 | $14.32 | $14.32 | $14.30 | $14.32 | $13.71 | 1,016 |
| 2020-08-05 | $14.31 | $14.34 | $14.31 | $14.34 | $13.72 | 490 |
| 2020-08-04 | $14.21 | $14.21 | $14.21 | $14.21 | $13.60 | 435 |
| 2020-08-03 | $14.13 | $14.13 | $14.12 | $14.13 | $13.52 | 1,974 |
| 2020-07-31 | $14.00 | $14.00 | $13.93 | $14.00 | $13.40 | 783 |
| 2020-07-30 | $14.09 | $14.09 | $14.09 | $14.09 | $13.48 | 70 |
| 2020-07-29 | $14.12 | $14.18 | $14.08 | $14.18 | $13.57 | 2,453 |
| 2020-07-28 | $14.10 | $14.10 | $14.02 | $14.02 | $13.41 | 4,929 |
| 2020-07-27 | $14.07 | $14.07 | $14.07 | $14.07 | $13.47 | 211 |
| 2020-07-24 | $14.01 | $14.02 | $14.01 | $14.02 | $13.42 | 396 |
| 2020-07-23 | $14.14 | $14.14 | $14.08 | $14.08 | $13.48 | 589 |
| 2020-07-22 | $14.09 | $14.09 | $14.09 | $14.09 | $13.49 | 60 |
| 2020-07-21 | $14.12 | $14.12 | $14.06 | $14.06 | $13.46 | 500 |
| 2020-07-20 | $14.06 | $14.06 | $13.94 | $13.95 | $13.35 | 1,125 |
| 2020-07-17 | $13.98 | $13.98 | $13.96 | $13.96 | $13.36 | 300 |
| 2020-07-16 | $13.96 | $13.96 | $13.94 | $13.94 | $13.34 | 200 |
| 2020-07-15 | $13.88 | $13.98 | $13.88 | $13.98 | $13.38 | 1,100 |
| 2020-07-14 | $13.66 | $13.72 | $13.66 | $13.72 | $13.13 | 392 |
| 2020-07-13 | $13.78 | $13.78 | $13.57 | $13.57 | $12.99 | 300 |
| 2020-07-10 | $13.58 | $13.62 | $13.58 | $13.62 | $13.04 | 200 |
| 2020-07-09 | $13.50 | $13.50 | $13.47 | $13.50 | $12.92 | 600 |
| 2020-07-08 | $13.58 | $13.62 | $13.58 | $13.62 | $13.03 | 269 |
| 2020-07-07 | $13.65 | $13.69 | $13.61 | $13.61 | $13.02 | 900 |
| 2020-07-06 | $13.71 | $13.75 | $13.71 | $13.75 | $13.16 | 900 |
| 2020-07-02 | $13.75 | $13.75 | $13.63 | $13.63 | $13.04 | 400 |
| 2020-07-01 | $13.63 | $13.66 | $13.57 | $13.57 | $12.99 | 1,100 |
| 2020-06-30 | $13.55 | $13.59 | $13.52 | $13.59 | $13.01 | 2,800 |
| 2020-06-29 | $13.39 | $13.44 | $13.39 | $13.44 | $12.87 | 496 |
| 2020-06-26 | $13.32 | $13.34 | $13.27 | $13.28 | $12.71 | 8,100 |
| 2020-06-25 | $13.34 | $13.45 | $13.34 | $13.45 | $12.87 | 3,391 |
| 2020-06-24 | $13.34 | $13.37 | $13.34 | $13.37 | $12.80 | 2,600 |
| 2020-06-23 | $13.73 | $13.76 | $13.66 | $13.68 | $13.09 | 6,500 |
| 2020-06-22 | $13.63 | $13.68 | $13.62 | $13.64 | $13.05 | 1,229 |
| 2020-06-19 | $13.78 | $13.87 | $13.73 | $13.73 | $13.06 | 1,200 |
| 2020-06-18 | $13.78 | $13.81 | $13.77 | $13.77 | $13.10 | 7,100 |
| 2020-06-17 | $13.85 | $13.86 | $13.80 | $13.80 | $13.12 | 1,616 |
| 2020-06-16 | $13.78 | $13.81 | $13.75 | $13.81 | $13.14 | 1,600 |
| 2020-06-15 | $13.45 | $13.59 | $13.45 | $13.59 | $12.93 | 1,212 |
| 2020-06-12 | $13.59 | $13.59 | $13.38 | $13.52 | $12.86 | 1,181 |
| 2020-06-11 | $13.53 | $13.53 | $13.38 | $13.39 | $12.73 | 1,900 |
| 2020-06-10 | $14.07 | $14.07 | $14.06 | $14.06 | $13.38 | 400 |
| 2020-06-09 | $14.12 | $14.17 | $14.12 | $14.13 | $13.44 | 1,100 |
| 2020-06-08 | $14.25 | $14.25 | $14.16 | $14.23 | $13.54 | 4,048 |
| 2020-06-05 | $14.13 | $14.13 | $14.10 | $14.10 | $13.41 | 1,500 |
| 2020-06-04 | $13.69 | $13.87 | $13.69 | $13.81 | $13.13 | 7,341 |
| 2020-06-03 | $13.85 | $13.87 | $13.85 | $13.87 | $13.19 | 1,200 |
| 2020-06-02 | $13.66 | $13.69 | $13.66 | $13.69 | $13.02 | 800 |
| 2020-06-01 | $13.59 | $13.59 | $13.56 | $13.56 | $12.90 | 1,956 |
| 2020-05-29 | $13.36 | $13.46 | $13.36 | $13.46 | $12.80 | 659 |
| 2020-05-28 | $13.54 | $13.54 | $13.43 | $13.43 | $12.77 | 836 |
| 2020-05-27 | $13.38 | $13.43 | $13.38 | $13.43 | $12.77 | 332 |
| 2020-05-26 | $13.33 | $13.33 | $13.26 | $13.26 | $12.61 | 2,300 |
| 2020-05-22 | $13.04 | $13.04 | $13.04 | $13.04 | $12.41 | 1,400 |
| 2020-05-21 | $13.13 | $13.13 | $13.04 | $13.06 | $12.42 | 3,900 |
| 2020-05-20 | $13.13 | $13.13 | $13.11 | $13.11 | $12.47 | 600 |
| 2020-05-19 | $12.97 | $12.97 | $12.97 | $12.97 | $12.34 | 287 |
| 2020-05-18 | $13.03 | $13.04 | $13.03 | $13.04 | $12.40 | 1,810 |
| 2020-05-15 | $12.63 | $12.63 | $12.63 | $12.63 | $12.01 | 111 |
| 2020-05-14 | $12.39 | $12.58 | $12.39 | $12.58 | $11.96 | 4,289 |
| 2020-05-13 | $12.69 | $12.69 | $12.50 | $12.54 | $11.92 | 1,300 |
| 2020-05-12 | $12.94 | $12.94 | $12.78 | $12.78 | $12.15 | 2,100 |
| 2020-05-11 | $12.78 | $13.03 | $12.78 | $12.99 | $12.35 | 1,347 |
| 2020-05-08 | $12.97 | $12.99 | $12.94 | $12.99 | $12.35 | 1,100 |
| 2020-05-07 | $12.89 | $12.89 | $12.79 | $12.79 | $12.16 | 168 |
| 2020-05-06 | $12.68 | $12.75 | $12.64 | $12.69 | $12.07 | 1,442 |
| 2020-05-05 | $12.84 | $12.84 | $12.72 | $12.72 | $12.10 | 2,000 |
| 2020-05-04 | $12.60 | $12.64 | $12.52 | $12.64 | $12.02 | 2,100 |
| 2020-05-01 | $12.70 | $12.71 | $12.62 | $12.63 | $12.01 | 1,523 |
| 2020-04-30 | $13.24 | $13.24 | $12.92 | $12.95 | $12.31 | 1,443 |
| 2020-04-29 | $13.11 | $13.21 | $13.05 | $13.16 | $12.52 | 4,000 |
| 2020-04-28 | $12.79 | $12.79 | $12.79 | $12.79 | $12.16 | 94 |
| 2020-04-27 | $12.68 | $12.79 | $12.67 | $12.79 | $12.16 | 1,600 |
| 2020-04-24 | $12.48 | $12.57 | $12.44 | $12.57 | $11.96 | 1,800 |
| 2020-04-23 | $12.54 | $12.59 | $12.47 | $12.50 | $11.89 | 4,100 |
| 2020-04-22 | $12.42 | $12.48 | $12.42 | $12.46 | $11.86 | 2,000 |
| 2020-04-21 | $12.30 | $12.32 | $12.22 | $12.25 | $11.65 | 1,800 |
| 2020-04-20 | $12.52 | $12.67 | $12.52 | $12.55 | $11.94 | 3,300 |
| 2020-04-17 | $12.65 | $12.74 | $12.65 | $12.74 | $12.12 | 2,400 |
| 2020-04-16 | $12.38 | $12.43 | $12.32 | $12.43 | $11.82 | 4,557 |
| 2020-04-15 | $12.46 | $12.46 | $12.36 | $12.38 | $11.78 | 7,700 |
| 2020-04-14 | $12.77 | $12.77 | $12.69 | $12.72 | $12.10 | 3,090 |
| 2020-04-13 | $12.42 | $12.47 | $12.42 | $12.47 | $11.86 | 800 |
| 2020-04-09 | $12.64 | $12.69 | $12.53 | $12.62 | $12.00 | 4,061 |
| 2020-04-08 | $12.38 | $12.40 | $12.38 | $12.40 | $11.80 | 400 |
| 2020-04-07 | $12.37 | $12.39 | $12.13 | $12.13 | $11.53 | 8,400 |
| 2020-04-06 | $11.85 | $12.04 | $11.85 | $12.03 | $11.44 | 2,300 |
| 2020-04-03 | $11.35 | $11.40 | $11.34 | $11.40 | $10.84 | 1,800 |
| 2020-04-02 | $11.60 | $11.60 | $11.45 | $11.58 | $11.01 | 3,300 |
| 2020-04-01 | $11.57 | $11.58 | $11.51 | $11.51 | $10.94 | 1,300 |
| 2020-03-31 | $11.95 | $11.95 | $11.86 | $11.87 | $11.29 | 700 |
| 2020-03-30 | $11.86 | $11.97 | $11.86 | $11.97 | $11.39 | 511 |
| 2020-03-27 | $11.75 | $11.92 | $11.71 | $11.71 | $11.14 | 665 |
| 2020-03-26 | $11.80 | $11.92 | $11.78 | $11.92 | $11.33 | 2,700 |
| 2020-03-25 | $11.39 | $11.72 | $11.39 | $11.50 | $10.94 | 2,800 |
| 2020-03-24 | $10.96 | $11.21 | $10.95 | $11.21 | $10.67 | 31,300 |
| 2020-03-23 | $10.62 | $10.62 | $10.54 | $10.54 | $10.02 | 576 |
| 2020-03-20 | $11.35 | $11.35 | $10.67 | $10.70 | $10.13 | 6,089 |
| 2020-03-19 | $10.62 | $10.91 | $10.62 | $10.89 | $10.32 | 4,700 |
| 2020-03-18 | $11.07 | $11.09 | $10.53 | $10.74 | $10.17 | 27,700 |
| 2020-03-17 | $11.18 | $11.67 | $11.18 | $11.54 | $10.94 | 1,575 |
| 2020-03-16 | $12.27 | $12.27 | $11.24 | $11.24 | $10.64 | 14,524 |
| 2020-03-13 | $12.82 | $12.82 | $11.84 | $12.27 | $11.63 | 1,836 |
| 2020-03-12 | $12.11 | $12.19 | $11.69 | $11.77 | $11.15 | 5,300 |
| 2020-03-11 | $13.09 | $13.09 | $12.81 | $12.86 | $12.18 | 400 |
| 2020-03-10 | $13.31 | $13.40 | $13.04 | $13.40 | $12.69 | 9,659 |
| 2020-03-09 | $13.98 | $13.98 | $13.11 | $13.11 | $12.42 | 2,249 |
| 2020-03-06 | $13.95 | $13.98 | $13.89 | $13.98 | $13.24 | 2,000 |
| 2020-03-05 | $14.29 | $14.29 | $14.14 | $14.16 | $13.41 | 500 |
| 2020-03-04 | $14.24 | $14.47 | $14.24 | $14.47 | $13.70 | 900 |
| 2020-03-03 | $14.40 | $14.40 | $14.06 | $14.10 | $13.36 | 6,783 |
| 2020-03-02 | $13.95 | $14.25 | $13.95 | $14.25 | $13.50 | 1,720 |
| 2020-02-28 | $13.69 | $13.88 | $13.69 | $13.84 | $13.11 | 3,717 |
| 2020-02-27 | $14.25 | $14.36 | $14.10 | $14.10 | $13.36 | 1,157 |
| 2020-02-26 | $14.66 | $14.71 | $14.49 | $14.49 | $13.73 | 7,200 |
| 2020-02-25 | $14.74 | $14.74 | $14.58 | $14.59 | $13.82 | 1,200 |
| 2020-02-24 | $15.16 | $15.16 | $14.86 | $14.86 | $14.08 | 19,283 |
| 2020-02-21 | $15.19 | $15.24 | $15.19 | $15.22 | $14.41 | 3,100 |
| 2020-02-20 | $15.23 | $15.29 | $15.23 | $15.29 | $14.48 | 1,000 |
| 2020-02-19 | $15.35 | $15.35 | $15.34 | $15.35 | $14.54 | 1,800 |
| 2020-02-18 | $15.18 | $15.30 | $15.18 | $15.30 | $14.49 | 4,258 |
| 2020-02-14 | $15.32 | $15.32 | $15.30 | $15.32 | $14.51 | 3,003 |
| 2020-02-13 | $15.31 | $15.32 | $15.31 | $15.32 | $14.51 | 1,400 |
| 2020-02-12 | $15.29 | $15.31 | $15.29 | $15.31 | $14.50 | 400 |
| 2020-02-11 | $15.21 | $15.26 | $15.21 | $15.26 | $14.45 | 647 |
| 2020-02-10 | $15.14 | $15.19 | $15.14 | $15.17 | $14.37 | 2,100 |
| 2020-02-07 | $15.19 | $15.20 | $15.15 | $15.15 | $14.35 | 3,300 |
| 2020-02-06 | $15.22 | $15.23 | $15.22 | $15.23 | $14.43 | 300 |
| 2020-02-05 | $15.17 | $15.19 | $15.17 | $15.19 | $14.39 | 855 |
| 2020-02-04 | $15.08 | $15.13 | $15.06 | $15.10 | $14.30 | 1,800 |
| 2020-02-03 | $14.97 | $14.97 | $14.95 | $14.95 | $14.16 | 300 |
| 2020-01-31 | $15.00 | $15.00 | $14.87 | $14.87 | $14.09 | 1,300 |
| 2020-01-30 | $15.00 | $15.06 | $15.00 | $15.06 | $14.26 | 1,749 |
| 2020-01-29 | $15.09 | $15.09 | $15.08 | $15.08 | $14.28 | 400 |
| 2020-01-28 | $15.16 | $15.16 | $15.04 | $15.09 | $14.29 | 1,085 |
| 2020-01-27 | $14.98 | $14.99 | $14.96 | $14.99 | $14.20 | 2,400 |
| 2020-01-24 | $15.29 | $15.29 | $15.12 | $15.19 | $14.39 | 2,700 |
| 2020-01-23 | $15.34 | $15.34 | $15.21 | $15.25 | $14.45 | 4,802 |
| 2020-01-22 | $15.26 | $15.27 | $15.23 | $15.25 | $14.45 | 1,706 |
| 2020-01-21 | $15.25 | $15.25 | $15.24 | $15.24 | $14.43 | 500 |
| 2020-01-17 | $15.23 | $15.26 | $15.22 | $15.26 | $14.46 | 3,400 |
| 2020-01-16 | $15.20 | $15.23 | $15.19 | $15.22 | $14.42 | 6,000 |
| 2020-01-15 | $15.01 | $15.14 | $15.01 | $15.14 | $14.34 | 897 |
| 2020-01-14 | $15.06 | $15.12 | $15.06 | $15.12 | $14.32 | 256 |
| 2020-01-13 | $15.04 | $15.10 | $15.04 | $15.10 | $14.30 | 400 |
| 2020-01-10 | $14.99 | $15.06 | $14.99 | $15.03 | $14.24 | 2,004 |
| 2020-01-09 | $15.04 | $15.04 | $15.04 | $15.04 | $14.25 | 274 |
| 2020-01-08 | $14.96 | $15.01 | $14.96 | $15.01 | $14.22 | 706 |
| 2020-01-07 | $14.98 | $14.98 | $14.96 | $14.97 | $14.18 | 1,300 |
| 2020-01-06 | $14.98 | $14.98 | $14.97 | $14.97 | $14.18 | 600 |
| 2020-01-03 | $14.90 | $14.98 | $14.90 | $14.98 | $14.19 | 2,200 |
| 2020-01-02 | $14.77 | $15.08 | $14.77 | $15.02 | $14.23 | 6,845 |
| 2019-12-31 | $14.93 | $15.00 | $14.93 | $15.00 | $14.21 | 1,000 |
| 2019-12-30 | $15.05 | $15.05 | $14.95 | $14.95 | $14.16 | 942 |
| 2019-12-27 | $15.02 | $15.02 | $14.91 | $14.99 | $14.20 | 265,700 |
| 2019-12-26 | $15.06 | $15.06 | $15.00 | $15.01 | $14.21 | 2,849 |
| 2019-12-24 | $14.93 | $14.95 | $14.93 | $14.95 | $14.16 | 300 |
| 2019-12-23 | $15.07 | $15.07 | $14.94 | $14.96 | $14.17 | 2,823 |
| 2019-12-20 | $15.30 | $15.31 | $15.30 | $15.30 | $14.16 | 2,500 |
| 2019-12-19 | $15.22 | $15.25 | $15.22 | $15.23 | $14.10 | 1,400 |
| 2019-12-18 | $15.23 | $15.23 | $15.22 | $15.22 | $14.09 | 1,300 |
| 2019-12-17 | $15.13 | $15.22 | $15.13 | $15.20 | $14.07 | 1,600 |
| 2019-12-16 | $15.21 | $15.23 | $15.21 | $15.23 | $14.10 | 300 |
| 2019-12-13 | $15.10 | $15.12 | $15.10 | $15.11 | $13.99 | 2,100 |
| 2019-12-12 | $15.11 | $15.11 | $15.07 | $15.09 | $13.97 | 10,271 |
| 2019-12-11 | $15.03 | $15.04 | $15.03 | $15.04 | $13.92 | 269,300 |
| 2019-12-10 | $15.02 | $15.02 | $14.99 | $14.99 | $13.87 | 500 |
| 2019-12-09 | $15.05 | $15.05 | $15.01 | $15.01 | $13.90 | 1,400 |
| 2019-12-06 | $14.86 | $15.03 | $14.86 | $15.03 | $13.91 | 485 |
| 2019-12-05 | $14.92 | $14.92 | $14.90 | $14.92 | $13.81 | 1,000 |
| 2019-12-04 | $14.89 | $14.95 | $14.89 | $14.92 | $13.81 | 4,400 |
| 2019-12-03 | $14.95 | $14.95 | $14.78 | $14.85 | $13.75 | 3,789 |
| 2019-12-02 | $15.08 | $15.08 | $14.91 | $14.91 | $13.80 | 650 |
| 2019-11-29 | $15.00 | $15.00 | $15.00 | $15.00 | $13.88 | 24 |
| 2019-11-27 | $15.03 | $15.03 | $15.03 | $15.03 | $13.91 | 27 |
| 2019-11-26 | $15.01 | $15.01 | $14.99 | $15.00 | $13.89 | 2,100 |
| 2019-11-25 | $14.97 | $15.00 | $14.93 | $14.97 | $13.85 | 2,600 |
| 2019-11-22 | $14.90 | $14.91 | $14.88 | $14.88 | $13.78 | 300 |
| 2019-11-21 | $14.89 | $14.89 | $14.86 | $14.86 | $13.76 | 900 |
| 2019-11-20 | $14.89 | $14.89 | $14.85 | $14.89 | $13.79 | 2,100 |
| 2019-11-19 | $14.94 | $14.95 | $14.94 | $14.95 | $13.84 | 210 |
| 2019-11-18 | $14.94 | $14.94 | $14.94 | $14.94 | $13.83 | 14 |
| 2019-11-15 | $14.93 | $14.93 | $14.93 | $14.93 | $13.82 | 9 |
| 2019-11-14 | $14.87 | $14.87 | $14.86 | $14.86 | $13.75 | 800 |
| 2019-11-13 | $14.86 | $14.87 | $14.85 | $14.85 | $13.75 | 1,265 |
| 2019-11-12 | $14.84 | $14.86 | $14.84 | $14.86 | $13.76 | 616 |
| 2019-11-11 | $14.85 | $14.85 | $14.85 | $14.85 | $13.74 | 300 |
| 2019-11-08 | $14.86 | $14.86 | $14.86 | $14.86 | $13.75 | 12 |
| 2019-11-07 | $14.92 | $14.92 | $14.87 | $14.87 | $13.77 | 800 |
| 2019-11-06 | $14.89 | $14.89 | $14.85 | $14.85 | $13.75 | 1,800 |
| 2019-11-05 | $14.91 | $14.92 | $14.86 | $14.86 | $13.76 | 2,270 |
| 2019-11-04 | $14.88 | $14.88 | $14.86 | $14.86 | $13.76 | 1,400 |
| 2019-11-01 | $14.78 | $14.81 | $14.78 | $14.81 | $13.71 | 100 |
| 2019-10-31 | $14.79 | $14.79 | $14.69 | $14.69 | $13.60 | 2,302 |
| 2019-10-30 | $14.72 | $14.75 | $14.70 | $14.75 | $13.65 | 500 |
| 2019-10-29 | $14.73 | $14.73 | $14.73 | $14.73 | $13.63 | 76 |
| 2019-10-28 | $14.72 | $14.72 | $14.72 | $14.72 | $13.63 | 200 |
| 2019-10-25 | $14.66 | $14.73 | $14.66 | $14.69 | $13.60 | 1,000 |
| 2019-10-24 | $14.66 | $14.66 | $14.66 | $14.66 | $13.57 | 140 |
| 2019-10-23 | $14.62 | $14.64 | $14.62 | $14.64 | $13.56 | 300 |
| 2019-10-22 | $14.54 | $14.70 | $14.54 | $14.63 | $13.55 | 1,628 |
| 2019-10-21 | $14.63 | $14.63 | $14.63 | $14.63 | $13.54 | 31 |
| 2019-10-18 | $14.57 | $14.58 | $14.55 | $14.58 | $13.50 | 2,100 |
| 2019-10-17 | $14.58 | $14.62 | $14.57 | $14.60 | $13.52 | 1,700 |
| 2019-10-16 | $14.57 | $14.57 | $14.54 | $14.54 | $13.46 | 3,960 |
| 2019-10-15 | $14.57 | $14.57 | $14.57 | $14.57 | $13.48 | 219 |
| 2019-10-14 | $14.49 | $14.49 | $14.49 | $14.49 | $13.41 | 1 |
| 2019-10-11 | $14.50 | $14.54 | $14.50 | $14.54 | $13.46 | 1,600 |
| 2019-10-10 | $14.37 | $14.37 | $14.37 | $14.37 | $13.30 | 126 |
| 2019-10-09 | $14.36 | $14.36 | $14.33 | $14.33 | $13.27 | 1,000 |
| 2019-10-08 | $14.28 | $14.28 | $14.26 | $14.26 | $13.20 | 400 |
| 2019-10-07 | $14.29 | $14.45 | $14.29 | $14.43 | $13.35 | 1,966 |
| 2019-10-04 | $14.36 | $14.42 | $14.36 | $14.42 | $13.35 | 400 |
| 2019-10-03 | $14.31 | $14.31 | $14.31 | $14.31 | $13.24 | 126 |
| 2019-10-02 | $14.39 | $14.39 | $14.25 | $14.25 | $13.19 | 600 |
| 2019-10-01 | $14.44 | $14.55 | $14.39 | $14.42 | $13.35 | 2,034 |
| 2019-09-30 | $14.65 | $14.65 | $14.54 | $14.54 | $13.46 | 959 |
| 2019-09-27 | $14.50 | $14.50 | $14.48 | $14.48 | $13.41 | 2,600 |
| 2019-09-26 | $14.55 | $14.57 | $14.52 | $14.57 | $13.48 | 600 |
| 2019-09-25 | $14.49 | $14.55 | $14.49 | $14.55 | $13.47 | 7,962 |
| 2019-09-24 | $14.63 | $14.63 | $14.55 | $14.55 | $13.47 | 676 |
| 2019-09-23 | $14.62 | $14.62 | $14.60 | $14.60 | $13.51 | 200 |
| 2019-09-20 | $14.71 | $14.71 | $14.71 | $14.71 | $13.53 | 48 |
| 2019-09-19 | $14.74 | $14.74 | $14.71 | $14.71 | $13.52 | 1,100 |
| 2019-09-18 | $14.74 | $14.74 | $14.67 | $14.67 | $13.48 | 1,919 |
| 2019-09-17 | $14.70 | $14.73 | $14.70 | $14.73 | $13.54 | 1,056 |
| 2019-09-16 | $14.73 | $14.74 | $14.68 | $14.72 | $13.54 | 792 |
| 2019-09-13 | $14.76 | $14.77 | $14.71 | $14.71 | $13.53 | 800 |
| 2019-09-12 | $14.73 | $14.73 | $14.73 | $14.73 | $13.54 | 102 |
| 2019-09-11 | $14.63 | $14.68 | $14.63 | $14.68 | $13.49 | 1,300 |
| 2019-09-10 | $14.60 | $14.60 | $14.58 | $14.58 | $13.41 | 500 |
| 2019-09-09 | $14.59 | $14.59 | $14.59 | $14.59 | $13.41 | 48 |
| 2019-09-06 | $14.59 | $14.59 | $14.54 | $14.58 | $13.40 | 1,794 |
| 2019-09-05 | $14.60 | $14.60 | $14.54 | $14.57 | $13.39 | 400 |
| 2019-09-04 | $14.47 | $14.47 | $14.46 | $14.46 | $13.29 | 100 |
| 2019-09-03 | $14.33 | $14.33 | $14.33 | $14.33 | $13.17 | 100 |
| 2019-08-30 | $14.40 | $14.40 | $14.38 | $14.38 | $13.22 | 400 |
| 2019-08-29 | $14.39 | $14.39 | $14.37 | $14.37 | $13.21 | 610 |
| 2019-08-28 | $14.24 | $14.24 | $14.24 | $14.24 | $13.09 | 11 |
| 2019-08-27 | $14.24 | $14.24 | $14.20 | $14.20 | $13.05 | 809 |
| 2019-08-26 | $14.19 | $14.19 | $14.19 | $14.19 | $13.05 | 11 |
| 2019-08-23 | $14.30 | $14.30 | $14.10 | $14.10 | $12.97 | 2,573 |
| 2019-08-22 | $14.36 | $14.36 | $14.34 | $14.36 | $13.20 | 492 |
| 2019-08-21 | $14.32 | $14.37 | $14.32 | $14.37 | $13.21 | 543 |
| 2019-08-20 | $14.23 | $14.30 | $14.23 | $14.29 | $13.14 | 1,669 |
| 2019-08-19 | $14.35 | $14.35 | $14.35 | $14.35 | $13.19 | 1 |
| 2019-08-16 | $14.26 | $14.26 | $14.26 | $14.26 | $13.11 | 12 |
| 2019-08-15 | $14.10 | $14.10 | $14.09 | $14.09 | $12.95 | 538 |
| 2019-08-14 | $14.14 | $14.14 | $14.07 | $14.07 | $12.94 | 926 |
| 2019-08-13 | $14.39 | $14.39 | $14.35 | $14.35 | $13.19 | 436 |
| 2019-08-12 | $14.27 | $14.27 | $14.25 | $14.25 | $13.10 | 600 |
| 2019-08-09 | $14.35 | $14.35 | $14.35 | $14.35 | $13.20 | 416 |
| 2019-08-08 | $14.35 | $14.40 | $14.35 | $14.40 | $13.24 | 221 |
| 2019-08-07 | $14.27 | $14.27 | $14.23 | $14.23 | $13.09 | 492 |
| 2019-08-06 | $14.10 | $14.19 | $14.10 | $14.19 | $13.04 | 265 |
| 2019-08-05 | $14.45 | $14.45 | $14.07 | $14.07 | $12.94 | 1,384 |
| 2019-08-02 | $14.38 | $14.39 | $14.36 | $14.37 | $13.21 | 1,407 |
| 2019-08-01 | $14.60 | $14.60 | $14.42 | $14.44 | $13.28 | 424 |
| 2019-07-31 | $14.53 | $14.53 | $14.53 | $14.53 | $13.36 | 6 |
| 2019-07-30 | $14.60 | $14.60 | $14.60 | $14.60 | $13.43 | 150 |
| 2019-07-29 | $14.67 | $14.67 | $14.60 | $14.64 | $13.46 | 734 |
| 2019-07-26 | $14.66 | $14.66 | $14.66 | $14.66 | $13.47 | 81 |
| 2019-07-25 | $14.56 | $14.61 | $14.56 | $14.59 | $13.41 | 1,128 |
| 2019-07-24 | $14.64 | $14.65 | $14.58 | $14.65 | $13.47 | 1,288 |
| 2019-07-23 | $14.57 | $14.61 | $14.54 | $14.61 | $13.43 | 2,429 |
| 2019-07-22 | $14.52 | $14.57 | $14.52 | $14.55 | $13.37 | 400 |
| 2019-07-19 | $14.60 | $14.60 | $14.56 | $14.56 | $13.39 | 148 |
| 2019-07-18 | $14.55 | $14.60 | $14.54 | $14.60 | $13.42 | 2,002 |
| 2019-07-17 | $14.52 | $14.60 | $14.52 | $14.60 | $13.42 | 516 |
| 2019-07-16 | $14.69 | $14.69 | $14.60 | $14.64 | $13.46 | 4,139 |
| 2019-07-15 | $14.76 | $14.76 | $14.65 | $14.65 | $13.47 | 1,257 |
| 2019-07-12 | $14.67 | $14.67 | $14.66 | $14.66 | $13.47 | 2,727 |
| 2019-07-11 | $14.59 | $14.59 | $14.59 | $14.59 | $13.42 | 112 |
| 2019-07-10 | $14.62 | $14.62 | $14.62 | $14.62 | $13.44 | 72 |
| 2019-07-09 | $14.57 | $14.57 | $14.57 | $14.57 | $13.39 | 2,021 |
| 2019-07-08 | $14.61 | $14.61 | $14.55 | $14.58 | $13.40 | 776 |
| 2019-07-05 | $14.64 | $14.64 | $14.63 | $14.63 | $13.45 | 231 |
| 2019-07-03 | $14.65 | $14.66 | $14.65 | $14.66 | $13.47 | 192 |
| 2019-07-02 | $14.58 | $14.58 | $14.55 | $14.55 | $13.38 | 968 |
| 2019-07-01 | $14.57 | $14.57 | $14.57 | $14.57 | $13.40 | 282 |
| 2019-06-28 | $14.56 | $14.56 | $14.44 | $14.48 | $13.31 | 1,149 |
| 2019-06-27 | $14.41 | $14.41 | $14.41 | $14.41 | $13.25 | 22 |
| 2019-06-26 | $14.40 | $14.40 | $14.37 | $14.37 | $13.21 | 3,195 |
| 2019-06-25 | $14.39 | $14.39 | $14.39 | $14.39 | $13.23 | 73 |
| 2019-06-24 | $14.50 | $14.50 | $14.43 | $14.46 | $13.29 | 3,130 |
| 2019-06-21 | $14.57 | $14.60 | $14.57 | $14.60 | $13.33 | 390 |
| 2019-06-20 | $14.52 | $14.60 | $14.52 | $14.60 | $13.33 | 843 |
| 2019-06-19 | $14.52 | $14.52 | $14.52 | $14.52 | $13.26 | 52 |
| 2019-06-18 | $14.45 | $14.47 | $14.45 | $14.47 | $13.21 | 33 |
| 2019-06-17 | $14.36 | $14.36 | $14.35 | $14.35 | $13.11 | 285 |
| 2019-06-14 | $14.32 | $14.36 | $14.32 | $14.36 | $13.12 | 481 |
| 2019-06-13 | $14.35 | $14.36 | $14.35 | $14.36 | $13.12 | 193 |
| 2019-06-12 | $14.17 | $14.35 | $14.17 | $14.34 | $13.10 | 1,473 |
| 2019-06-11 | $14.37 | $14.37 | $14.35 | $14.35 | $13.11 | 430 |
| 2019-06-10 | $14.36 | $14.36 | $14.36 | $14.36 | $13.11 | 480 |
| 2019-06-07 | $14.29 | $14.34 | $14.29 | $14.34 | $13.10 | 765 |
| 2019-06-06 | $14.24 | $14.24 | $14.24 | $14.24 | $13.00 | 53 |
| 2019-06-05 | $14.15 | $14.17 | $14.13 | $14.17 | $12.94 | 584 |
| 2019-06-04 | $14.02 | $14.09 | $14.02 | $14.09 | $12.87 | 586 |
| 2019-06-03 | $13.94 | $13.96 | $13.90 | $13.95 | $12.74 | 1,704 |
| 2019-05-31 | $13.85 | $13.91 | $13.85 | $13.89 | $12.69 | 920 |
| 2019-05-30 | $13.97 | $13.97 | $13.96 | $13.96 | $12.75 | 397 |
| 2019-05-29 | $13.87 | $13.94 | $13.87 | $13.94 | $12.73 | 642 |
| 2019-05-28 | $14.10 | $14.10 | $14.04 | $14.04 | $12.83 | 621 |
| 2019-05-24 | $14.06 | $14.10 | $14.06 | $14.10 | $12.88 | 286 |
| 2019-05-23 | $14.18 | $14.18 | $14.04 | $14.04 | $12.82 | 1,002 |
| 2019-05-22 | $14.16 | $14.17 | $14.16 | $14.17 | $12.94 | 2,204 |
| 2019-05-21 | $14.20 | $14.20 | $14.20 | $14.20 | $12.97 | 49 |
| 2019-05-20 | $14.12 | $14.12 | $14.11 | $14.11 | $12.88 | 396 |
| 2019-05-17 | $14.14 | $14.19 | $14.14 | $14.18 | $12.95 | 9,452 |
| 2019-05-16 | $14.27 | $14.27 | $14.21 | $14.21 | $12.98 | 1,077 |
| 2019-05-15 | $14.17 | $14.17 | $14.15 | $14.15 | $12.92 | 1,603 |
| 2019-05-14 | $14.08 | $14.11 | $14.08 | $14.11 | $12.88 | 318 |
| 2019-05-13 | $14.02 | $14.02 | $14.00 | $14.02 | $12.81 | 764 |
| 2019-05-10 | $14.11 | $14.23 | $14.10 | $14.23 | $12.99 | 1,289 |
| 2019-05-09 | $14.06 | $14.17 | $14.06 | $14.17 | $12.94 | 705 |
| 2019-05-08 | $14.24 | $14.24 | $14.21 | $14.21 | $12.98 | 1,025 |
| 2019-05-07 | $14.25 | $14.25 | $14.14 | $14.22 | $12.99 | 3,176 |
| 2019-05-06 | $14.31 | $14.36 | $14.31 | $14.36 | $13.11 | 7,009 |
| 2019-05-03 | $14.40 | $14.42 | $14.40 | $14.42 | $13.17 | 372 |
| 2019-05-02 | $14.37 | $14.37 | $14.31 | $14.31 | $13.07 | 1,569 |
| 2019-05-01 | $14.39 | $14.41 | $14.38 | $14.38 | $13.13 | 439 |
| 2019-04-30 | $14.36 | $14.41 | $14.36 | $14.41 | $13.16 | 212 |
| 2019-04-29 | $14.37 | $14.40 | $14.37 | $14.40 | $13.15 | 897 |
| 2019-04-26 | $14.37 | $14.37 | $14.33 | $14.37 | $13.12 | 678 |
| 2019-04-25 | $14.28 | $14.32 | $14.28 | $14.32 | $13.08 | 1,012 |
| 2019-04-24 | $14.33 | $14.33 | $14.33 | $14.33 | $13.09 | 93 |
| 2019-04-23 | $14.30 | $14.30 | $14.30 | $14.30 | $13.06 | 225 |
| 2019-04-22 | $14.19 | $14.28 | $14.19 | $14.28 | $13.04 | 1,299 |
| 2019-04-18 | $14.32 | $14.35 | $14.32 | $14.32 | $13.08 | 962 |
| 2019-04-17 | $14.36 | $14.37 | $14.29 | $14.31 | $13.07 | 1,858 |
| 2019-04-16 | $14.35 | $14.35 | $14.35 | $14.35 | $13.10 | 27 |
| 2019-04-15 | $14.31 | $14.36 | $14.30 | $14.33 | $13.09 | 2,157 |
| 2019-04-12 | $14.31 | $14.31 | $14.31 | $14.31 | $13.07 | 148 |
| 2019-04-11 | $14.28 | $14.28 | $14.28 | $14.28 | $13.05 | 85 |
| 2019-04-10 | $14.26 | $14.27 | $14.26 | $14.27 | $13.04 | 266 |
| 2019-04-09 | $14.24 | $14.25 | $14.23 | $14.23 | $13.00 | 1,776 |
| 2019-04-08 | $14.27 | $14.30 | $14.25 | $14.30 | $13.06 | 425 |
| 2019-04-05 | $14.29 | $14.29 | $14.29 | $14.29 | $13.05 | 64 |
| 2019-04-04 | $14.26 | $14.26 | $14.26 | $14.26 | $13.03 | 46 |
| 2019-04-03 | $14.25 | $14.25 | $14.23 | $14.23 | $13.00 | 723 |
| 2019-04-02 | $14.20 | $14.20 | $14.20 | $14.20 | $12.97 | 98 |
| 2019-04-01 | $14.19 | $14.19 | $14.18 | $14.19 | $12.97 | 858 |
| 2019-03-29 | $14.06 | $14.09 | $14.06 | $14.09 | $12.87 | 963 |
| 2019-03-28 | $14.03 | $14.03 | $13.99 | $14.03 | $12.81 | 296 |
| 2019-03-27 | $14.01 | $14.01 | $13.98 | $13.99 | $12.78 | 286 |
| 2019-03-26 | $14.04 | $14.05 | $13.98 | $14.02 | $12.81 | 16,136 |
| 2019-03-25 | $13.90 | $13.93 | $13.90 | $13.93 | $12.72 | 624 |
| 2019-03-22 | $14.03 | $14.03 | $13.92 | $13.92 | $12.72 | 13,969 |
| 2019-03-21 | $14.09 | $14.14 | $14.09 | $14.12 | $12.89 | 4,171 |
| 2019-03-20 | $14.04 | $14.04 | $14.04 | $14.04 | $12.83 | 20 |
| 2019-03-19 | $14.09 | $14.09 | $14.04 | $14.04 | $12.82 | 2,414 |
| 2019-03-18 | $14.04 | $14.07 | $14.04 | $14.05 | $12.83 | 1,441 |
| 2019-03-15 | $14.07 | $14.07 | $14.07 | $14.07 | $12.80 | 2,448 |
| 2019-03-14 | $14.02 | $14.02 | $14.00 | $14.00 | $12.75 | 1,689 |
| 2019-03-13 | $14.00 | $14.03 | $14.00 | $14.03 | $12.77 | 2,143 |
| 2019-03-12 | $13.96 | $13.96 | $13.96 | $13.96 | $12.70 | 7 |
| 2019-03-11 | $13.89 | $13.93 | $13.89 | $13.93 | $12.68 | 903 |
| 2019-03-08 | $13.78 | $13.80 | $13.78 | $13.80 | $12.56 | 1,787 |
| 2019-03-07 | $13.85 | $13.85 | $13.82 | $13.82 | $12.58 | 251 |
| 2019-03-06 | $13.92 | $13.92 | $13.92 | $13.92 | $12.67 | 185 |
| 2019-03-05 | $13.95 | $13.99 | $13.95 | $13.99 | $12.74 | 1,898 |
| 2019-03-04 | $14.07 | $14.07 | $13.96 | $14.00 | $12.74 | 275 |
| 2019-03-01 | $14.05 | $14.05 | $14.05 | $14.05 | $12.79 | 111 |
| 2019-02-28 | $14.01 | $14.02 | $14.01 | $14.02 | $12.76 | 333 |
| 2019-02-27 | $14.03 | $14.05 | $14.03 | $14.05 | $12.79 | 1,085 |
| 2019-02-26 | $14.13 | $14.13 | $14.08 | $14.08 | $12.81 | 1,023 |
| 2019-02-25 | $14.20 | $14.20 | $14.07 | $14.07 | $12.81 | 1,052 |
| 2019-02-22 | $14.14 | $14.14 | $14.05 | $14.07 | $12.81 | 7,002 |
| 2019-02-21 | $14.08 | $14.08 | $13.98 | $13.98 | $12.72 | 1,602 |
| 2019-02-20 | $14.02 | $14.02 | $14.02 | $14.02 | $12.76 | 30 |
| 2019-02-19 | $13.95 | $14.01 | $13.95 | $14.00 | $12.74 | 3,568 |
| 2019-02-15 | $13.88 | $13.94 | $13.88 | $13.94 | $12.69 | 590 |
| 2019-02-14 | $13.84 | $13.84 | $13.84 | $13.84 | $12.60 | 12 |
| 2019-02-13 | $13.85 | $13.87 | $13.84 | $13.84 | $12.60 | 7,280 |
| 2019-02-12 | $13.81 | $13.83 | $13.81 | $13.83 | $12.59 | 330 |
| 2019-02-11 | $13.67 | $13.71 | $13.65 | $13.71 | $12.48 | 108,088 |
| 2019-02-08 | $13.66 | $13.69 | $13.64 | $13.69 | $12.46 | 8,013 |
| 2019-02-07 | $13.71 | $13.71 | $13.69 | $13.69 | $12.47 | 214 |
| 2019-02-06 | $13.80 | $13.80 | $13.77 | $13.77 | $12.54 | 3,469 |
| 2019-02-05 | $13.82 | $13.82 | $13.76 | $13.81 | $12.57 | 2,791 |
| 2019-02-04 | $13.73 | $13.73 | $13.73 | $13.73 | $12.50 | 23 |
| 2019-02-01 | $13.72 | $13.72 | $13.68 | $13.68 | $12.46 | 259 |
| 2019-01-31 | $13.70 | $13.70 | $13.69 | $13.69 | $12.47 | 12,363 |
| 2019-01-30 | $13.64 | $13.66 | $13.60 | $13.60 | $12.38 | 6,274 |
| 2019-01-29 | $13.44 | $13.46 | $13.44 | $13.46 | $12.25 | 478 |
| 2019-01-28 | $13.41 | $13.46 | $13.41 | $13.44 | $12.24 | 911 |
| 2019-01-25 | $13.48 | $13.49 | $13.47 | $13.49 | $12.28 | 608 |
| 2019-01-24 | $13.40 | $13.42 | $13.40 | $13.42 | $12.21 | 7,064 |
| 2019-01-23 | $13.38 | $13.38 | $13.38 | $13.38 | $12.18 | 11 |
| 2019-01-22 | $13.45 | $13.45 | $13.34 | $13.34 | $12.14 | 1,713 |
| 2019-01-18 | $13.44 | $13.52 | $13.42 | $13.48 | $12.28 | 6,067 |
| 2019-01-17 | $13.34 | $13.38 | $13.34 | $13.38 | $12.18 | 202 |
| 2019-01-16 | $13.32 | $13.36 | $13.32 | $13.33 | $12.13 | 4,312 |
| 2019-01-15 | $13.27 | $13.31 | $13.27 | $13.28 | $12.09 | 1,776 |
| 2019-01-14 | $13.24 | $13.24 | $13.21 | $13.21 | $12.03 | 196 |
| 2019-01-11 | $13.26 | $13.26 | $13.26 | $13.26 | $12.07 | 339 |
| 2019-01-10 | $13.24 | $13.27 | $13.24 | $13.27 | $12.08 | 4,432 |
| 2019-01-09 | $13.18 | $13.24 | $13.18 | $13.20 | $12.02 | 6,041 |
| 2019-01-08 | $13.09 | $13.14 | $13.08 | $13.14 | $11.96 | 587 |
| 2019-01-07 | $13.07 | $13.08 | $13.05 | $13.05 | $11.88 | 5,767 |
| 2019-01-04 | $12.85 | $12.99 | $12.85 | $12.96 | $11.79 | 2,978 |
| 2019-01-03 | $12.76 | $12.77 | $12.67 | $12.67 | $11.53 | 12,943 |
| 2019-01-02 | $12.75 | $12.82 | $12.73 | $12.78 | $11.63 | 17,760 |
| 2018-12-31 | $13.71 | $13.71 | $12.75 | $12.80 | $11.65 | 3,482 |
| 2018-12-28 | $12.72 | $12.81 | $12.67 | $12.71 | $11.57 | 19,335 |
| 2018-12-27 | $12.63 | $12.65 | $12.42 | $12.65 | $11.52 | 325 |
| 2018-12-26 | $12.29 | $12.63 | $12.26 | $12.63 | $11.50 | 2,293 |
| 2018-12-24 | $12.35 | $12.35 | $12.35 | $12.35 | $11.21 | 108 |
| 2018-12-21 | $12.88 | $12.88 | $12.64 | $12.64 | $11.37 | 1,219 |
| 2018-12-20 | $12.93 | $12.97 | $12.80 | $12.80 | $11.51 | 2,445 |
| 2018-12-19 | $12.93 | $12.93 | $12.93 | $12.93 | $11.63 | 496 |
| 2018-12-18 | $13.06 | $13.11 | $13.01 | $13.06 | $11.75 | 12,701 |
| 2018-12-17 | $13.00 | $13.01 | $13.00 | $13.01 | $11.71 | 170 |
| 2018-12-14 | $13.27 | $13.29 | $13.22 | $13.22 | $11.90 | 1,809 |
| 2018-12-13 | $13.37 | $13.37 | $13.37 | $13.37 | $12.03 | 61 |
| 2018-12-12 | $13.24 | $13.51 | $13.24 | $13.40 | $12.06 | 11,543 |
| 2018-12-11 | $13.32 | $13.32 | $13.32 | $13.32 | $11.98 | 12 |
| 2018-12-10 | $13.18 | $13.31 | $13.17 | $13.31 | $11.97 | 1,104 |
| 2018-12-07 | $13.35 | $13.35 | $13.35 | $13.35 | $12.01 | 10 |
| 2018-12-06 | $13.34 | $13.54 | $13.34 | $13.54 | $12.18 | 64,979 |
| 2018-12-04 | $13.70 | $13.70 | $13.62 | $13.62 | $12.25 | 2,818 |
| 2018-12-03 | $13.64 | $13.64 | $13.64 | $13.64 | $12.27 | 147 |
| 2018-11-30 | $13.64 | $13.64 | $13.64 | $13.64 | $12.27 | 52 |
| 2018-11-29 | $13.60 | $13.60 | $13.60 | $13.60 | $12.24 | 174 |
| 2018-11-28 | $13.54 | $13.63 | $13.54 | $13.63 | $12.26 | 757 |
| 2018-11-27 | $13.46 | $13.46 | $13.46 | $13.46 | $12.10 | 446 |
| 2018-11-26 | $13.46 | $13.46 | $13.42 | $13.43 | $12.09 | 1,903 |
| 2018-11-23 | $13.52 | $13.52 | $13.52 | $13.52 | $12.16 | 30 |
| 2018-11-21 | $13.37 | $13.39 | $13.37 | $13.39 | $12.05 | 2,011 |
| 2018-11-20 | $13.50 | $13.50 | $13.32 | $13.32 | $11.98 | 1,466 |
| 2018-11-19 | $13.56 | $13.56 | $13.56 | $13.56 | $12.20 | 138 |
| 2018-11-16 | $13.65 | $13.65 | $13.65 | $13.65 | $12.28 | 196 |
| 2018-11-15 | $13.51 | $13.51 | $13.51 | $13.51 | $12.15 | 135 |
| 2018-11-14 | $13.51 | $13.51 | $13.51 | $13.51 | $12.15 | 634 |
| 2018-11-13 | $13.63 | $13.66 | $13.57 | $13.57 | $12.21 | 1,001 |
| 2018-11-12 | $13.60 | $13.60 | $13.59 | $13.59 | $12.22 | 1,224 |
| 2018-11-09 | $13.68 | $13.68 | $13.67 | $13.67 | $12.30 | 1,101 |
| 2018-11-08 | $13.80 | $13.80 | $13.80 | $13.80 | $12.42 | 146 |
| 2018-11-07 | $13.75 | $13.76 | $13.74 | $13.76 | $12.38 | 445 |
| 2018-11-06 | $13.71 | $13.71 | $13.71 | $13.71 | $12.33 | 96 |
| 2018-11-05 | $13.57 | $13.58 | $13.57 | $13.58 | $12.22 | 238 |
| 2018-11-02 | $13.61 | $13.62 | $13.50 | $13.50 | $12.15 | 9,557 |
| 2018-11-01 | $13.52 | $13.55 | $13.52 | $13.55 | $12.19 | 247 |
| 2018-10-31 | $13.50 | $13.50 | $13.46 | $13.46 | $12.11 | 1,342 |
| 2018-10-30 | $13.35 | $13.37 | $13.35 | $13.37 | $12.03 | 1,445 |
| 2018-10-29 | $13.55 | $13.55 | $13.43 | $13.43 | $12.09 | 2,973 |
| 2018-10-26 | $13.42 | $13.42 | $13.42 | $13.42 | $12.07 | 1,061 |
| 2018-10-25 | $13.29 | $13.29 | $13.29 | $13.29 | $11.96 | 45 |
| 2018-10-24 | $13.58 | $13.58 | $13.58 | $13.58 | $12.22 | 6 |
| 2018-10-23 | $13.54 | $13.54 | $13.54 | $13.54 | $12.18 | 42 |
| 2018-10-22 | $13.62 | $13.68 | $13.59 | $13.59 | $12.23 | 1,950 |
| 2018-10-19 | $13.68 | $13.68 | $13.64 | $13.64 | $12.27 | 823 |
| 2018-10-18 | $13.80 | $13.80 | $13.80 | $13.80 | $12.41 | 41 |
| 2018-10-17 | $13.80 | $13.80 | $13.80 | $13.80 | $12.41 | 200 |
| 2018-10-16 | $13.76 | $13.76 | $13.76 | $13.76 | $12.38 | 1,964 |
| 2018-10-15 | $13.62 | $13.62 | $13.62 | $13.62 | $12.25 | 295 |
| 2018-10-12 | $13.62 | $13.62 | $13.62 | $13.62 | $12.25 | 107 |
| 2018-10-11 | $13.68 | $13.68 | $13.62 | $13.62 | $12.25 | 3,078 |
| 2018-10-10 | $13.86 | $13.86 | $13.84 | $13.84 | $12.45 | 1,302 |
| 2018-10-09 | $14.02 | $14.03 | $14.01 | $14.01 | $12.60 | 4,793 |
| 2018-10-08 | $14.04 | $14.04 | $14.01 | $14.04 | $12.63 | 1,681 |
| 2018-10-05 | $14.04 | $14.04 | $14.03 | $14.03 | $12.62 | 1,256 |
| 2018-10-04 | $14.18 | $14.18 | $14.03 | $14.07 | $12.66 | 11,175 |
| 2018-10-03 | $14.27 | $14.27 | $14.27 | $14.27 | $12.83 | 1,394 |
| 2018-10-02 | $14.30 | $14.30 | $14.30 | $14.30 | $12.87 | 63 |
| 2018-10-01 | $14.24 | $14.24 | $14.24 | $14.24 | $12.81 | 295 |
| 2018-09-28 | $14.32 | $14.32 | $14.32 | $14.32 | $12.88 | 92 |
| 2018-09-27 | $14.30 | $14.30 | $14.30 | $14.30 | $12.86 | 2 |
| 2018-09-26 | $14.25 | $14.35 | $14.25 | $14.30 | $12.86 | 3,664 |
| 2018-09-25 | $14.41 | $14.41 | $14.41 | $14.41 | $12.96 | 33 |
| 2018-09-24 | $14.33 | $14.33 | $14.33 | $14.33 | $12.89 | 252 |
| 2018-09-21 | $14.48 | $14.48 | $14.47 | $14.47 | $12.96 | 1,823 |
| 2018-09-20 | $14.48 | $14.48 | $14.39 | $14.39 | $12.89 | 502 |
| 2018-09-19 | $14.41 | $14.41 | $14.41 | $14.41 | $12.91 | 805 |
| 2018-09-18 | $14.37 | $14.37 | $14.35 | $14.35 | $12.85 | 337 |
| 2018-09-17 | $14.40 | $14.40 | $14.35 | $14.35 | $12.86 | 2,930 |
| 2018-09-14 | $14.39 | $14.39 | $14.39 | $14.39 | $12.89 | 100 |
| 2018-09-13 | $14.25 | $14.25 | $14.25 | $14.25 | $12.77 | 90 |
| 2018-09-12 | $14.20 | $14.25 | $14.18 | $14.25 | $12.77 | 1,792 |
| 2018-09-11 | $14.21 | $14.21 | $14.21 | $14.21 | $12.73 | 336 |
| 2018-09-10 | $14.25 | $14.25 | $14.22 | $14.22 | $12.74 | 407 |
| 2018-09-07 | $14.23 | $14.23 | $14.18 | $14.18 | $12.70 | 917 |
| 2018-09-06 | $14.21 | $14.21 | $14.21 | $14.21 | $12.73 | 66 |
| 2018-09-05 | $14.22 | $14.26 | $14.20 | $14.21 | $12.73 | 1,559 |
| 2018-09-04 | $14.24 | $14.24 | $14.24 | $14.24 | $12.76 | 350 |
| 2018-08-31 | $14.29 | $14.33 | $14.27 | $14.31 | $12.82 | 7,094 |
| 2018-08-30 | $14.46 | $14.48 | $14.38 | $14.38 | $12.88 | 1,154 |
| 2018-08-29 | $14.43 | $14.45 | $14.40 | $14.45 | $12.95 | 6,593 |
| 2018-08-28 | $14.37 | $14.37 | $14.37 | $14.37 | $12.87 | 346 |
| 2018-08-27 | $14.44 | $14.44 | $14.44 | $14.44 | $12.94 | 78 |
| 2018-08-24 | $14.31 | $14.32 | $14.30 | $14.30 | $12.81 | 928 |
| 2018-08-23 | $14.34 | $14.34 | $14.34 | $14.34 | $12.85 | 204 |
| 2018-08-22 | $14.35 | $14.35 | $14.35 | $14.35 | $12.86 | 1,672 |
| 2018-08-21 | $14.20 | $14.20 | $14.20 | $14.20 | $12.72 | 44 |
| 2018-08-20 | $14.10 | $14.25 | $14.10 | $14.25 | $12.77 | 1,000 |
| 2018-08-17 | $14.12 | $14.12 | $14.12 | $14.12 | $12.65 | 200 |
| 2018-08-16 | $14.20 | $14.20 | $14.12 | $14.14 | $12.67 | 4,748 |
| 2018-08-15 | $14.14 | $14.14 | $14.14 | $14.14 | $12.67 | 67 |
| 2018-08-14 | $14.14 | $14.16 | $14.14 | $14.16 | $12.69 | 661 |
| 2018-08-13 | $14.14 | $14.14 | $14.14 | $14.14 | $12.67 | 113 |
| 2018-08-10 | $14.15 | $14.15 | $14.15 | $14.15 | $12.68 | 100 |
| 2018-08-09 | $14.23 | $14.23 | $14.23 | $14.23 | $12.75 | 411 |
| 2018-08-08 | $14.26 | $14.26 | $14.26 | $14.26 | $12.78 | 6 |
| 2018-08-07 | $14.25 | $14.26 | $14.22 | $14.22 | $12.74 | 1,088 |
| 2018-08-06 | $14.15 | $14.15 | $14.15 | $14.15 | $12.68 | 10 |
| 2018-08-03 | $14.15 | $14.15 | $14.15 | $14.15 | $12.68 | 100 |
| 2018-08-02 | $14.16 | $14.16 | $14.16 | $14.16 | $12.69 | 17 |
| 2018-08-01 | $14.25 | $14.25 | $14.25 | $14.25 | $12.77 | 144 |
| 2018-07-31 | $14.19 | $14.21 | $14.18 | $14.21 | $12.73 | 2,574 |
| 2018-07-30 | $14.21 | $14.21 | $14.18 | $14.18 | $12.70 | 412 |
| 2018-07-27 | $14.14 | $14.14 | $14.14 | $14.14 | $12.66 | 200 |
| 2018-07-26 | $14.21 | $14.21 | $14.21 | $14.21 | $12.73 | 206 |
| 2018-07-25 | $14.21 | $14.21 | $14.15 | $14.20 | $12.72 | 1,537 |
| 2018-07-24 | $14.15 | $14.15 | $14.10 | $14.13 | $12.66 | 10,378 |
| 2018-07-23 | $14.16 | $14.16 | $14.16 | $14.16 | $12.69 | 100 |
| 2018-07-20 | $14.21 | $14.21 | $14.15 | $14.16 | $12.69 | 4,443 |
| 2018-07-19 | $14.10 | $14.15 | $14.10 | $14.14 | $12.67 | 3,959 |
| 2018-07-18 | $14.13 | $14.13 | $14.13 | $14.13 | $12.66 | 582 |
| 2018-07-17 | $14.12 | $14.12 | $14.12 | $14.12 | $12.65 | 710 |
| 2018-07-16 | $14.08 | $14.08 | $14.07 | $14.08 | $12.61 | 2,234 |
| 2018-07-13 | $14.10 | $14.12 | $14.09 | $14.12 | $12.65 | 5,309 |
| 2018-07-12 | $14.07 | $14.10 | $14.04 | $14.10 | $12.63 | 7,880 |
| 2018-07-11 | $14.04 | $14.04 | $14.00 | $14.01 | $12.55 | 1,726 |
| 2018-07-10 | $14.12 | $14.12 | $14.08 | $14.11 | $12.64 | 1,938 |
| 2018-07-09 | $14.08 | $14.08 | $14.06 | $14.06 | $12.60 | 5,420 |
| 2018-07-06 | $13.98 | $14.04 | $13.98 | $14.02 | $12.56 | 3,687 |
| 2018-07-05 | $13.85 | $13.92 | $13.85 | $13.92 | $12.47 | 1,773 |
| 2018-07-03 | $13.80 | $13.80 | $13.80 | $13.80 | $12.36 | 100 |
| 2018-07-02 | $13.78 | $13.80 | $13.78 | $13.80 | $12.36 | 3,417 |
| 2018-06-29 | $13.88 | $13.91 | $13.88 | $13.91 | $12.46 | 261 |
| 2018-06-28 | $13.82 | $13.82 | $13.82 | $13.82 | $12.38 | 125 |
| 2018-06-27 | $13.86 | $13.88 | $13.75 | $13.76 | $12.32 | 4,285 |
| 2018-06-26 | $13.82 | $13.82 | $13.82 | $13.82 | $12.38 | 259 |
| 2018-06-25 | $13.79 | $13.83 | $13.78 | $13.78 | $12.35 | 1,376 |
| 2018-06-22 | $13.97 | $13.98 | $13.94 | $13.97 | $12.51 | 3,354 |
| 2018-06-21 | $14.00 | $14.00 | $14.00 | $14.00 | $12.54 | 30 |
| 2018-06-20 | $13.98 | $14.00 | $13.98 | $14.00 | $12.54 | 2,301 |
| 2018-06-19 | $13.92 | $13.92 | $13.92 | $13.92 | $12.47 | 173 |
| 2018-06-18 | $13.91 | $13.98 | $13.91 | $13.97 | $12.52 | 3,541 |
| 2018-06-15 | $14.14 | $14.14 | $14.14 | $14.14 | $12.62 | 200 |
| 2018-06-14 | $14.10 | $14.10 | $14.07 | $14.07 | $12.55 | 539 |
| 2018-06-13 | $14.01 | $14.01 | $14.01 | $14.01 | $12.50 | 59 |
| 2018-06-12 | $14.01 | $14.01 | $14.01 | $14.01 | $12.50 | 100 |
| 2018-06-11 | $14.11 | $14.11 | $14.11 | $14.11 | $12.59 | 172 |
| 2018-06-08 | $14.09 | $14.09 | $14.09 | $14.09 | $12.57 | 100 |
| 2018-06-07 | $14.07 | $14.11 | $14.07 | $14.09 | $12.57 | 1,264 |
| 2018-06-06 | $14.04 | $14.06 | $14.02 | $14.06 | $12.55 | 653 |
| 2018-06-05 | $13.97 | $14.04 | $13.97 | $14.04 | $12.53 | 3,041 |
| 2018-06-04 | $14.09 | $14.09 | $14.09 | $14.09 | $12.57 | 120 |
| 2018-06-01 | $14.00 | $14.00 | $14.00 | $14.00 | $12.49 | 200 |
| 2018-05-31 | $13.97 | $13.97 | $13.92 | $13.92 | $12.42 | 3,026 |
| 2018-05-30 | $13.91 | $13.91 | $13.91 | $13.91 | $12.41 | 106 |
| 2018-05-29 | $13.73 | $13.73 | $13.73 | $13.73 | $12.25 | 43 |
| 2018-05-25 | $13.94 | $13.94 | $13.94 | $13.94 | $12.44 | 200 |
| 2018-05-24 | $13.83 | $13.97 | $13.83 | $13.97 | $12.46 | 7,862 |
| 2018-05-23 | $14.04 | $14.04 | $13.89 | $13.89 | $12.39 | 1,089 |
| 2018-05-22 | $14.00 | $14.00 | $13.97 | $13.97 | $12.46 | 822 |
| 2018-05-21 | $13.97 | $13.97 | $13.93 | $13.93 | $12.43 | 1,168 |
| 2018-05-18 | $13.95 | $13.95 | $13.95 | $13.95 | $12.45 | 16 |
| 2018-05-17 | $13.95 | $13.95 | $13.95 | $13.95 | $12.45 | 100 |
| 2018-05-16 | $13.94 | $13.95 | $13.92 | $13.95 | $12.45 | 890 |
| 2018-05-15 | $13.90 | $13.90 | $13.90 | $13.90 | $12.40 | 1,063 |
| 2018-05-14 | $14.02 | $14.02 | $13.98 | $13.98 | $12.47 | 510 |
| 2018-05-11 | $13.98 | $13.99 | $13.98 | $13.99 | $12.48 | 303 |
| 2018-05-10 | $13.79 | $13.96 | $13.79 | $13.88 | $12.38 | 1,512 |
| 2018-05-09 | $13.76 | $13.89 | $13.76 | $13.89 | $12.39 | 3,697 |
| 2018-05-08 | $13.81 | $13.81 | $13.77 | $13.77 | $12.29 | 1,562 |
| 2018-05-07 | $13.84 | $13.84 | $13.84 | $13.84 | $12.35 | 78 |
| 2018-05-04 | $13.84 | $13.84 | $13.84 | $13.84 | $12.35 | 100 |
| 2018-05-03 | $13.76 | $13.76 | $13.72 | $13.72 | $12.24 | 735 |
| 2018-05-02 | $13.77 | $13.78 | $13.74 | $13.78 | $12.29 | 1,559 |
| 2018-05-01 | $13.70 | $13.70 | $13.69 | $13.69 | $12.21 | 1,200 |
| 2018-04-30 | $13.91 | $13.91 | $13.91 | $13.91 | $12.41 | 269 |
| 2018-04-27 | $13.82 | $13.82 | $13.82 | $13.82 | $12.33 | 400 |
| 2018-04-26 | $13.78 | $13.78 | $13.74 | $13.77 | $12.29 | 1,218 |
| 2018-04-25 | $13.80 | $13.80 | $13.80 | $13.80 | $12.31 | 9 |
| 2018-04-24 | $13.80 | $13.80 | $13.80 | $13.80 | $12.31 | 300 |
| 2018-04-23 | $13.88 | $13.88 | $13.88 | $13.88 | $12.38 | 169 |
| 2018-04-20 | $13.96 | $13.96 | $13.96 | $13.96 | $12.45 | 85 |
| 2018-04-19 | $13.96 | $13.96 | $13.96 | $13.96 | $12.45 | 12 |
| 2018-04-18 | $13.96 | $13.96 | $13.96 | $13.96 | $12.45 | 200 |
| 2018-04-17 | $13.95 | $13.95 | $13.95 | $13.95 | $12.45 | 285 |
| 2018-04-16 | $13.87 | $13.87 | $13.87 | $13.87 | $12.37 | 89 |
| 2018-04-13 | $13.82 | $13.82 | $13.82 | $13.82 | $12.33 | 100 |
| 2018-04-12 | $13.77 | $13.77 | $13.77 | $13.77 | $12.28 | 179 |
| 2018-04-11 | $13.75 | $13.80 | $13.72 | $13.72 | $12.24 | 1,043 |
| 2018-04-10 | $13.71 | $13.71 | $13.71 | $13.71 | $12.23 | 99 |
| 2018-04-09 | $13.71 | $13.71 | $13.71 | $13.71 | $12.23 | 300 |
| 2018-04-06 | $13.81 | $13.81 | $13.81 | $13.81 | $12.32 | 100 |
| 2018-04-05 | $13.65 | $13.80 | $13.65 | $13.76 | $12.28 | 1,200 |
| 2018-04-04 | $13.36 | $13.36 | $13.36 | $13.36 | $11.92 | 99 |
| 2018-04-03 | $13.46 | $13.46 | $13.46 | $13.46 | $12.01 | 5 |
| 2018-04-02 | $13.72 | $13.72 | $13.50 | $13.50 | $12.04 | 918 |
| 2018-03-29 | $13.68 | $13.75 | $13.68 | $13.75 | $12.27 | 436 |
| 2018-03-28 | $13.61 | $13.61 | $13.57 | $13.57 | $12.11 | 564 |
| 2018-03-27 | $13.77 | $13.77 | $13.77 | $13.77 | $12.29 | 75 |
| 2018-03-26 | $13.49 | $13.65 | $13.49 | $13.65 | $12.18 | 238 |
| 2018-03-23 | $13.72 | $13.72 | $13.47 | $13.47 | $12.02 | 2,600 |
| 2018-03-22 | $13.84 | $13.84 | $13.84 | $13.84 | $12.35 | 7 |
| 2018-03-21 | $13.90 | $13.90 | $13.90 | $13.90 | $12.40 | 610 |
| 2018-03-20 | $13.87 | $13.87 | $13.85 | $13.85 | $12.35 | 453 |
| 2018-03-19 | $13.96 | $13.96 | $13.96 | $13.96 | $12.45 | 327 |
| 2018-03-16 | $13.93 | $13.93 | $13.93 | $13.93 | $12.40 | 100 |
| 2018-03-15 | $13.99 | $13.99 | $13.93 | $13.93 | $12.40 | 479 |
| 2018-03-14 | $13.98 | $13.98 | $13.96 | $13.97 | $12.44 | 521 |
| 2018-03-13 | $14.01 | $14.01 | $13.99 | $13.99 | $12.46 | 1,228 |
| 2018-03-12 | $14.07 | $14.07 | $14.03 | $14.07 | $12.53 | 2,520 |
| 2018-03-09 | $14.03 | $14.03 | $14.03 | $14.03 | $12.49 | 100 |
| 2018-03-08 | $13.89 | $13.89 | $13.89 | $13.89 | $12.37 | 1,176 |
| 2018-03-07 | $13.84 | $13.84 | $13.84 | $13.84 | $12.32 | 1,061 |
| 2018-03-06 | $13.80 | $13.88 | $13.77 | $13.86 | $12.34 | 4,575 |
| 2018-03-05 | $13.64 | $13.64 | $13.64 | $13.64 | $12.15 | 100 |
| 2018-03-02 | $13.60 | $13.64 | $13.56 | $13.64 | $12.15 | 1,382 |
| 2018-03-01 | $13.70 | $13.70 | $13.65 | $13.65 | $12.16 | 1,052 |
| 2018-02-28 | $13.91 | $13.91 | $13.82 | $13.82 | $12.31 | 626 |
| 2018-02-27 | $14.09 | $14.09 | $14.09 | $14.09 | $12.55 | 239 |
| 2018-02-26 | $14.04 | $14.04 | $14.04 | $14.04 | $12.50 | 143 |
| 2018-02-23 | $13.85 | $13.85 | $13.85 | $13.85 | $12.33 | 100 |
| 2018-02-22 | $13.87 | $13.87 | $13.85 | $13.85 | $12.33 | 11,948 |
| 2018-02-21 | $13.86 | $13.86 | $13.86 | $13.86 | $12.34 | 1,117 |
| 2018-02-20 | $13.86 | $13.86 | $13.86 | $13.86 | $12.34 | 100 |
| 2018-02-16 | $13.79 | $13.79 | $13.79 | $13.79 | $12.28 | 100 |
| 2018-02-15 | $13.89 | $13.89 | $13.79 | $13.79 | $12.28 | 4,390 |
| 2018-02-14 | $13.62 | $13.62 | $13.62 | $13.62 | $12.13 | 100 |
| 2018-02-13 | $13.66 | $13.66 | $13.66 | $13.66 | $12.16 | 2 |
| 2018-02-12 | $13.66 | $13.66 | $13.66 | $13.66 | $12.16 | 126 |
| 2018-02-09 | $13.36 | $13.40 | $13.36 | $13.40 | $11.93 | 799 |
| 2018-02-08 | $13.77 | $13.77 | $13.62 | $13.62 | $12.13 | 364 |
| 2018-02-07 | $13.82 | $13.82 | $13.82 | $13.82 | $12.31 | 558 |
| 2018-02-06 | $13.58 | $13.68 | $13.58 | $13.68 | $12.18 | 372 |
| 2018-02-05 | $14.00 | $14.00 | $14.00 | $14.00 | $12.47 | 48 |
| 2018-02-02 | $14.07 | $14.07 | $14.07 | $14.07 | $12.53 | 100 |
| 2018-02-01 | $14.32 | $14.32 | $14.18 | $14.19 | $12.64 | 1,693 |
| 2018-01-31 | $14.22 | $14.27 | $14.22 | $14.25 | $12.69 | 2,626 |
| 2018-01-30 | $14.22 | $14.22 | $14.22 | $14.22 | $12.66 | 179 |
| 2018-01-29 | $14.48 | $14.48 | $14.39 | $14.39 | $12.81 | 362 |
| 2018-01-26 | $14.46 | $14.46 | $14.46 | $14.46 | $12.88 | 100 |
| 2018-01-25 | $14.37 | $14.37 | $14.37 | $14.37 | $12.80 | 1,578 |
| 2018-01-24 | $14.36 | $14.36 | $14.36 | $14.36 | $12.78 | 408 |
| 2018-01-23 | $14.35 | $14.35 | $14.35 | $14.35 | $12.78 | 185 |
| 2018-01-22 | $14.30 | $14.30 | $14.30 | $14.30 | $12.73 | 140 |
| 2018-01-19 | $14.23 | $14.25 | $14.23 | $14.25 | $12.69 | 1,796 |
| 2018-01-18 | $14.26 | $14.26 | $14.26 | $14.26 | $12.70 | 14 |
| 2018-01-17 | $14.20 | $14.20 | $14.20 | $14.20 | $12.64 | 270 |
| 2018-01-16 | $14.20 | $14.20 | $14.18 | $14.18 | $12.63 | 949 |
| 2018-01-12 | $13.96 | $14.13 | $13.96 | $14.13 | $12.58 | 2,900 |
| 2018-01-11 | $14.03 | $14.03 | $13.99 | $13.99 | $12.46 | 1,056 |
| 2018-01-10 | $14.06 | $14.06 | $14.06 | $14.06 | $12.52 | 61 |
| 2018-01-09 | $14.04 | $14.04 | $14.02 | $14.02 | $12.49 | 353 |
| 2018-01-08 | $14.02 | $14.05 | $14.02 | $14.03 | $12.49 | 1,014 |
| 2018-01-05 | $13.94 | $14.00 | $13.94 | $14.00 | $12.47 | 2,008 |
| 2018-01-04 | $13.95 | $13.97 | $13.95 | $13.97 | $12.44 | 2,138 |
| 2018-01-03 | $13.90 | $13.91 | $13.82 | $13.91 | $12.39 | 2,094 |
| 2018-01-02 | $13.79 | $13.79 | $13.79 | $13.79 | $12.28 | 464 |
| 2017-12-29 | $13.82 | $13.82 | $13.82 | $13.82 | $12.30 | 100 |
| 2017-12-28 | $13.81 | $13.82 | $13.81 | $13.82 | $12.31 | 1,659 |
| 2017-12-27 | $13.81 | $13.81 | $13.80 | $13.81 | $12.30 | 1,210 |
| 2017-12-26 | $13.82 | $13.82 | $13.80 | $13.80 | $12.26 | 1,147 |
| 2017-12-22 | $13.79 | $13.79 | $13.79 | $13.79 | $12.25 | 300 |
| 2017-12-21 | $13.80 | $13.80 | $13.80 | $13.80 | $12.26 | 1,347 |
| 2017-12-20 | $13.84 | $13.84 | $13.74 | $13.78 | $12.24 | 6,577 |
| 2017-12-19 | $13.80 | $13.80 | $13.80 | $13.80 | $12.26 | 22 |
| 2017-12-18 | $13.74 | $13.80 | $13.74 | $13.80 | $12.26 | 265 |
| 2017-12-15 | $13.90 | $13.90 | $13.90 | $13.90 | $12.23 | 200 |
| 2017-12-14 | $13.89 | $13.89 | $13.81 | $13.81 | $12.15 | 920 |
| 2017-12-13 | $13.83 | $13.83 | $13.83 | $13.83 | $12.17 | 85 |
| 2017-12-12 | $13.83 | $13.83 | $13.83 | $13.83 | $12.17 | 200 |
| 2017-12-11 | $13.86 | $13.86 | $13.86 | $13.86 | $12.19 | 298 |
| 2017-12-08 | $13.84 | $13.84 | $13.84 | $13.84 | $12.18 | 200 |
| 2017-12-07 | $13.76 | $13.76 | $13.76 | $13.76 | $12.11 | 176 |
| 2017-12-06 | $13.79 | $13.79 | $13.79 | $13.79 | $12.13 | 34 |
| 2017-12-05 | $13.86 | $13.86 | $13.79 | $13.79 | $12.13 | 898 |
| 2017-12-04 | $13.85 | $13.89 | $13.85 | $13.85 | $12.19 | 644 |
| 2017-12-01 | $13.86 | $13.86 | $13.76 | $13.83 | $12.17 | 746 |
| 2017-11-30 | $13.82 | $13.82 | $13.82 | $13.82 | $12.16 | 40 |
| 2017-11-29 | $13.78 | $13.82 | $13.78 | $13.82 | $12.16 | 949 |
| 2017-11-28 | $13.87 | $13.87 | $13.75 | $13.75 | $12.09 | 804 |
| 2017-11-27 | $13.77 | $13.77 | $13.77 | $13.77 | $12.12 | 69 |
| 2017-11-24 | $13.77 | $13.77 | $13.77 | $13.77 | $12.12 | 100 |
| 2017-11-22 | $13.71 | $13.74 | $13.71 | $13.73 | $12.08 | 549 |
| 2017-11-21 | $13.73 | $13.73 | $13.73 | $13.73 | $12.08 | 1,069 |
| 2017-11-20 | $13.67 | $13.67 | $13.67 | $13.67 | $12.03 | 229 |
| 2017-11-17 | $13.62 | $13.65 | $13.62 | $13.65 | $12.01 | 361 |
| 2017-11-16 | $13.63 | $13.66 | $13.62 | $13.62 | $11.99 | 584 |
| 2017-11-15 | $13.53 | $13.56 | $13.53 | $13.56 | $11.93 | 691 |
| 2017-11-14 | $13.62 | $13.62 | $13.62 | $13.62 | $11.98 | 6 |
| 2017-11-13 | $13.70 | $13.70 | $13.70 | $13.70 | $12.05 | 100 |
| 2017-11-10 | $13.49 | $13.49 | $13.49 | $13.49 | $11.87 | 300 |
| 2017-11-09 | $13.59 | $13.59 | $13.59 | $13.59 | $11.96 | 413 |
| 2017-11-08 | $13.67 | $13.67 | $13.67 | $13.67 | $12.03 | 999 |
| 2017-11-07 | $13.60 | $13.63 | $13.60 | $13.63 | $11.99 | 424 |
| 2017-11-06 | $13.65 | $13.65 | $13.65 | $13.65 | $12.01 | 88 |
| 2017-11-03 | $13.65 | $13.65 | $13.65 | $13.65 | $12.01 | 600 |
| 2017-11-02 | $13.61 | $13.61 | $13.61 | $13.61 | $11.98 | 1,095 |
| 2017-11-01 | $13.59 | $13.59 | $13.59 | $13.59 | $11.96 | 432 |
| 2017-10-31 | $13.59 | $13.62 | $13.59 | $13.59 | $11.95 | 2,103 |
| 2017-10-30 | $13.58 | $13.58 | $13.58 | $13.58 | $11.95 | 314 |
| 2017-10-27 | $13.61 | $13.61 | $13.61 | $13.61 | $11.97 | 100 |
| 2017-10-26 | $13.65 | $13.65 | $13.65 | $13.65 | $12.01 | 1,165 |
| 2017-10-25 | $13.52 | $13.52 | $13.52 | $13.52 | $11.90 | 200 |
| 2017-10-24 | $13.71 | $13.71 | $13.71 | $13.71 | $12.06 | 100 |
| 2017-10-23 | $13.62 | $13.62 | $13.58 | $13.58 | $11.95 | 299 |
| 2017-10-20 | $13.65 | $13.65 | $13.65 | $13.65 | $12.01 | 30 |
| 2017-10-19 | $13.65 | $13.65 | $13.65 | $13.65 | $12.01 | 88 |
| 2017-10-18 | $13.65 | $13.65 | $13.65 | $13.65 | $12.01 | 100 |
| 2017-10-17 | $13.71 | $13.71 | $13.71 | $13.71 | $12.06 | 135 |
| 2017-10-16 | $13.62 | $13.62 | $13.62 | $13.62 | $11.98 | 16 |
| 2017-10-13 | $13.62 | $13.62 | $13.62 | $13.62 | $11.98 | 100 |
| 2017-10-12 | $13.57 | $13.57 | $13.57 | $13.57 | $11.94 | 1 |
| 2017-10-11 | $13.57 | $13.57 | $13.57 | $13.57 | $11.94 | 100 |
| 2017-10-10 | $13.62 | $13.62 | $13.62 | $13.62 | $11.98 | 6 |
| 2017-10-09 | $13.51 | $13.51 | $13.51 | $13.51 | $11.89 | 1,103 |
| 2017-10-06 | $13.51 | $13.51 | $13.51 | $13.51 | $11.89 | 100 |
| 2017-10-05 | $13.51 | $13.51 | $13.51 | $13.51 | $11.89 | 200 |
| 2017-10-04 | $13.47 | $13.47 | $13.47 | $13.47 | $11.85 | 101 |
| 2017-10-03 | $13.40 | $13.40 | $13.40 | $13.40 | $11.79 | 5 |
| 2017-10-02 | $13.42 | $13.42 | $13.42 | $13.42 | $11.81 | 200 |
| 2017-09-29 | $13.42 | $13.42 | $13.42 | $13.42 | $11.81 | 200 |
| 2017-09-28 | $13.34 | $13.38 | $13.34 | $13.38 | $11.77 | 4,600 |
| 2017-09-27 | $14.03 | $14.03 | $14.03 | $14.03 | $12.34 | 100 |
| 2017-09-26 | $13.44 | $13.44 | $13.44 | $13.44 | $11.83 | 0 |
| 2017-09-25 | $13.44 | $13.44 | $13.44 | $13.44 | $11.83 | 900 |
| 2017-09-22 | $13.35 | $13.35 | $13.35 | $13.35 | $11.74 | 0 |
| 2017-09-21 | $13.35 | $13.35 | $13.35 | $13.35 | $11.74 | 100 |
| 2017-09-20 | $13.38 | $13.39 | $13.38 | $13.39 | $11.78 | 284 |
| 2017-09-19 | $13.43 | $13.43 | $13.43 | $13.43 | $11.82 | 100 |
| 2017-09-18 | $13.43 | $13.43 | $13.43 | $13.43 | $11.82 | 1 |
| 2017-09-15 | $13.48 | $13.48 | $13.48 | $13.48 | $11.79 | 100 |
| 2017-09-14 | $13.39 | $13.39 | $13.39 | $13.39 | $11.71 | 199 |
| 2017-09-13 | $13.35 | $13.35 | $13.35 | $13.35 | $11.68 | 22 |
| 2017-09-12 | $13.33 | $13.35 | $13.33 | $13.35 | $11.68 | 3,902 |
| 2017-09-11 | $13.31 | $13.31 | $13.31 | $13.31 | $11.64 | 100 |
| 2017-09-08 | $13.28 | $13.31 | $13.28 | $13.31 | $11.64 | 300 |
| 2017-09-07 | $13.29 | $13.29 | $13.29 | $13.29 | $11.63 | 346 |
| 2017-09-06 | $13.24 | $13.24 | $13.24 | $13.24 | $11.58 | 100 |
| 2017-09-05 | $13.24 | $13.24 | $13.24 | $13.24 | $11.58 | 100 |
| 2017-09-01 | $13.24 | $13.24 | $13.24 | $13.24 | $11.58 | 0 |
| 2017-08-31 | $13.25 | $13.25 | $13.24 | $13.24 | $11.58 | 794 |
| 2017-08-30 | $13.30 | $13.30 | $13.30 | $13.30 | $11.63 | 0 |
| 2017-08-29 | $13.30 | $13.30 | $13.30 | $13.30 | $11.63 | 10 |
| 2017-08-28 | $13.30 | $13.30 | $13.30 | $13.30 | $11.63 | 100 |
| 2017-08-25 | $13.08 | $13.08 | $13.08 | $13.08 | $11.44 | 100 |
| 2017-08-24 | $13.08 | $13.08 | $13.08 | $13.08 | $11.44 | 300 |
| 2017-08-23 | $13.06 | $13.06 | $13.06 | $13.06 | $11.42 | 0 |
| 2017-08-22 | $13.06 | $13.06 | $13.06 | $13.06 | $11.42 | 0 |
| 2017-08-21 | $13.06 | $13.06 | $13.06 | $13.06 | $11.42 | 100 |
| 2017-08-18 | $13.06 | $13.06 | $13.06 | $13.06 | $11.42 | 100 |
| 2017-08-17 | $13.06 | $13.06 | $13.06 | $13.06 | $11.42 | 100 |
| 2017-08-16 | $13.00 | $13.00 | $13.00 | $13.00 | $11.37 | 0 |
| 2017-08-15 | $13.00 | $13.00 | $13.00 | $13.00 | $11.37 | 300 |
| 2017-08-14 | $13.08 | $13.09 | $13.08 | $13.09 | $11.45 | 700 |
| 2017-08-11 | $13.26 | $13.26 | $13.26 | $13.26 | $11.60 | 0 |
| 2017-08-10 | $13.26 | $13.26 | $13.26 | $13.26 | $11.60 | 1 |
| 2017-08-09 | $13.26 | $13.26 | $13.26 | $13.26 | $11.60 | 0 |
| 2017-08-08 | $13.24 | $13.29 | $13.24 | $13.26 | $11.60 | 1,335 |
| 2017-08-07 | $13.24 | $13.24 | $13.24 | $13.24 | $11.58 | 100 |
| 2017-08-04 | $13.24 | $13.24 | $13.24 | $13.24 | $11.58 | 200 |
| 2017-08-03 | $13.18 | $13.18 | $13.18 | $13.18 | $11.53 | 0 |
| 2017-08-02 | $13.18 | $13.18 | $13.18 | $13.18 | $11.53 | 800 |
| 2017-08-01 | $13.20 | $13.25 | $13.20 | $13.25 | $11.59 | 3,513 |
| 2017-07-31 | $13.16 | $13.16 | $13.16 | $13.16 | $11.51 | 1,900 |
| 2017-07-28 | $13.18 | $13.18 | $13.16 | $13.16 | $11.51 | 1,900 |
| 2017-07-27 | $13.15 | $13.15 | $13.15 | $13.15 | $11.50 | 0 |
| 2017-07-26 | $13.15 | $13.15 | $13.15 | $13.15 | $11.50 | 500 |
| 2017-07-25 | $13.14 | $13.14 | $13.14 | $13.14 | $11.49 | 100 |
| 2017-07-24 | $13.14 | $13.14 | $13.14 | $13.14 | $11.49 | 200 |
| 2017-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $11.37 | 0 |
| 2017-07-20 | $13.00 | $13.00 | $13.00 | $13.00 | $11.37 | 100 |
| 2017-07-19 | $13.08 | $13.08 | $13.08 | $13.08 | $11.44 | 400 |
| 2017-07-18 | $12.92 | $12.92 | $12.92 | $12.92 | $11.30 | 52 |
| 2017-07-17 | $12.92 | $12.92 | $12.92 | $12.92 | $11.30 | 100 |
| 2017-07-14 | $13.07 | $13.07 | $13.07 | $13.07 | $11.43 | 200 |
| 2017-07-13 | $13.05 | $13.05 | $13.05 | $13.05 | $11.42 | 15 |
| 2017-07-12 | $12.97 | $13.05 | $12.97 | $13.05 | $11.42 | 500 |
| 2017-07-11 | $12.93 | $12.94 | $12.90 | $12.94 | $11.32 | 1,103 |
| 2017-07-10 | $12.94 | $12.94 | $12.94 | $12.94 | $11.32 | 2 |
| 2017-07-07 | $12.94 | $12.94 | $12.94 | $12.94 | $11.32 | 1 |
| 2017-07-06 | $12.94 | $12.94 | $12.94 | $12.94 | $11.32 | 0 |
| 2017-07-05 | $12.96 | $12.96 | $12.94 | $12.94 | $11.32 | 244 |
| 2017-07-03 | $12.99 | $12.99 | $12.99 | $12.99 | $11.36 | 1,466 |
| 2017-06-30 | $12.99 | $12.99 | $12.95 | $12.98 | $11.35 | 3,308 |
| 2017-06-29 | $12.92 | $12.92 | $12.89 | $12.92 | $11.30 | 3,700 |
| 2017-06-28 | $13.01 | $13.01 | $13.01 | $13.01 | $11.38 | 100 |
| 2017-06-27 | $13.01 | $13.01 | $13.01 | $13.01 | $11.38 | 3 |
| 2017-06-26 | $13.03 | $13.03 | $13.01 | $13.01 | $11.38 | 1,201 |
| 2017-06-23 | $12.99 | $12.99 | $12.99 | $12.99 | $11.36 | 800 |
| 2017-06-22 | $13.10 | $13.10 | $13.10 | $13.10 | $11.46 | 0 |
| 2017-06-21 | $13.10 | $13.10 | $13.10 | $13.10 | $11.46 | 100 |
| 2017-06-20 | $12.95 | $12.95 | $12.95 | $12.95 | $11.32 | 0 |
| 2017-06-19 | $12.95 | $12.95 | $12.95 | $12.95 | $11.32 | 1 |
| 2017-06-16 | $12.97 | $12.97 | $12.95 | $12.95 | $11.32 | 1,500 |
| 2017-06-15 | $13.05 | $13.05 | $13.05 | $13.05 | $11.39 | 81 |
| 2017-06-14 | $13.07 | $13.07 | $13.05 | $13.05 | $11.39 | 292 |
| 2017-06-13 | $13.04 | $13.05 | $13.03 | $13.05 | $11.39 | 791 |
| 2017-06-12 | $12.98 | $12.98 | $12.98 | $12.98 | $11.33 | 0 |
| 2017-06-09 | $12.98 | $12.98 | $12.98 | $12.98 | $11.33 | 0 |
| 2017-06-08 | $12.98 | $12.98 | $12.98 | $12.98 | $11.33 | 176 |
| 2017-06-07 | $12.99 | $12.99 | $12.99 | $12.99 | $11.34 | 200 |
| 2017-06-06 | $13.00 | $13.01 | $12.98 | $13.00 | $11.35 | 2,817 |
| 2017-06-05 | $13.04 | $13.04 | $13.02 | $13.02 | $11.36 | 850 |
| 2017-06-02 | $13.05 | $13.05 | $13.05 | $13.05 | $11.39 | 78 |
| 2017-06-01 | $12.93 | $12.93 | $12.93 | $12.93 | $11.29 | 153 |
| 2017-05-31 | $12.89 | $12.89 | $12.89 | $12.89 | $11.25 | 168 |
| 2017-05-30 | $12.86 | $12.89 | $12.86 | $12.89 | $11.25 | 7,773 |
| 2017-05-26 | $12.90 | $12.90 | $12.87 | $12.88 | $11.24 | 8,000 |
| 2017-05-25 | $12.82 | $12.82 | $12.82 | $12.82 | $11.19 | 0 |
| 2017-05-24 | $12.82 | $12.82 | $12.82 | $12.82 | $11.19 | 0 |
| 2017-05-23 | $12.84 | $12.84 | $12.82 | $12.82 | $11.19 | 2,500 |
| 2017-05-22 | $12.67 | $12.67 | $12.67 | $12.67 | $11.06 | 10 |
| 2017-05-19 | $12.67 | $12.67 | $12.67 | $12.67 | $11.06 | 18 |
| 2017-05-18 | $12.63 | $12.67 | $12.63 | $12.67 | $11.06 | 262 |
| 2017-05-17 | $12.69 | $12.69 | $12.69 | $12.69 | $11.08 | 205 |
| 2017-05-16 | $12.73 | $12.73 | $12.73 | $12.73 | $11.11 | 0 |
| 2017-05-15 | $12.73 | $12.73 | $12.73 | $12.73 | $11.11 | 11 |
| 2017-05-12 | $12.73 | $12.73 | $12.73 | $12.73 | $11.11 | 0 |
| 2017-05-11 | $12.73 | $12.73 | $12.73 | $12.73 | $11.11 | 6 |
| 2017-05-10 | $12.73 | $12.73 | $12.73 | $12.73 | $11.11 | 28 |
| 2017-05-09 | $12.73 | $12.73 | $12.73 | $12.73 | $11.11 | 8 |
| 2017-05-08 | $12.73 | $12.73 | $12.73 | $12.73 | $11.11 | 0 |
| 2017-05-05 | $12.73 | $12.73 | $12.73 | $12.73 | $11.11 | 2 |
| 2017-05-04 | $12.73 | $12.73 | $12.73 | $12.73 | $11.11 | 4 |
| 2017-05-03 | $12.73 | $12.73 | $12.73 | $12.73 | $11.11 | 448 |
| 2017-05-02 | $12.70 | $12.70 | $12.70 | $12.70 | $11.08 | 8 |
| 2017-05-01 | $12.70 | $12.70 | $12.70 | $12.70 | $11.08 | 20 |
| 2017-04-28 | $12.71 | $12.71 | $12.70 | $12.70 | $11.08 | 1,760 |
| 2017-04-27 | $12.73 | $12.75 | $12.73 | $12.75 | $11.13 | 1,298 |
| 2017-04-26 | $12.75 | $12.76 | $12.72 | $12.72 | $11.10 | 1,600 |
| 2017-04-25 | $12.67 | $12.67 | $12.67 | $12.67 | $11.06 | 70 |
| 2017-04-24 | $12.56 | $12.67 | $12.56 | $12.67 | $11.06 | 1,398 |
| 2017-04-21 | $12.57 | $12.57 | $12.56 | $12.57 | $10.97 | 2,920 |
| 2017-04-20 | $12.58 | $12.58 | $12.58 | $12.58 | $10.98 | 359 |
| 2017-04-19 | $12.51 | $12.51 | $12.49 | $12.49 | $10.90 | 940 |
| 2017-04-18 | $12.48 | $12.48 | $12.48 | $12.48 | $10.89 | 0 |
| 2017-04-17 | $12.52 | $12.52 | $12.48 | $12.48 | $10.89 | 340 |
| 2017-04-13 | $12.63 | $12.63 | $12.63 | $12.63 | $11.02 | 0 |
| 2017-04-12 | $12.63 | $12.63 | $12.63 | $12.63 | $11.02 | 20 |
| 2017-04-11 | $12.63 | $12.63 | $12.63 | $12.63 | $11.02 | 0 |
| 2017-04-10 | $12.63 | $12.63 | $12.63 | $12.63 | $11.02 | 0 |
| 2017-04-07 | $12.63 | $12.63 | $12.63 | $12.63 | $11.02 | 0 |
| 2017-04-06 | $12.63 | $12.63 | $12.63 | $12.63 | $11.02 | 8 |
| 2017-04-05 | $12.63 | $12.63 | $12.63 | $12.63 | $11.02 | 35 |
| 2017-04-04 | $12.55 | $12.55 | $12.55 | $12.55 | $10.95 | 0 |
| 2017-04-03 | $12.55 | $12.55 | $12.55 | $12.55 | $10.95 | 0 |
| 2017-03-31 | $12.55 | $12.55 | $12.55 | $12.55 | $10.95 | 8 |
| 2017-03-30 | $12.55 | $12.55 | $12.55 | $12.55 | $10.95 | 0 |
| 2017-03-29 | $12.55 | $12.55 | $12.55 | $12.55 | $10.95 | 213 |
| 2017-03-28 | $12.50 | $12.50 | $12.50 | $12.50 | $10.91 | 0 |
| 2017-03-27 | $12.50 | $12.50 | $12.50 | $12.50 | $10.91 | 40 |
| 2017-03-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.91 | 1,314 |
| 2017-03-23 | $12.44 | $12.44 | $12.44 | $12.44 | $10.86 | 53 |
| 2017-03-22 | $12.44 | $12.44 | $12.44 | $12.44 | $10.86 | 213 |
| 2017-03-21 | $12.41 | $12.41 | $12.41 | $12.41 | $10.83 | 3 |
| 2017-03-20 | $12.41 | $12.41 | $12.41 | $12.41 | $10.83 | 0 |
| 2017-03-17 | $12.41 | $12.41 | $12.41 | $12.41 | $10.83 | 0 |
| 2017-03-16 | $12.41 | $12.41 | $12.41 | $12.41 | $10.83 | 103 |
| 2017-03-15 | $12.41 | $12.41 | $12.41 | $12.41 | $10.83 | 0 |
| 2017-03-14 | $12.41 | $12.41 | $12.41 | $12.41 | $10.83 | 135 |
| 2017-03-13 | $12.40 | $12.40 | $12.40 | $12.40 | $10.82 | 0 |
| 2017-03-10 | $12.40 | $12.40 | $12.40 | $12.40 | $10.82 | 0 |
| 2017-03-09 | $12.40 | $12.40 | $12.40 | $12.40 | $10.82 | 378 |
| 2017-03-08 | $12.43 | $12.43 | $12.43 | $12.43 | $10.85 | 106 |
| 2017-03-07 | $12.50 | $12.50 | $12.50 | $12.50 | $10.91 | 2 |
| 2017-03-06 | $12.50 | $12.50 | $12.50 | $12.50 | $10.91 | 5 |
| 2017-03-03 | $12.50 | $12.50 | $12.50 | $12.50 | $10.91 | 159 |
| 2017-03-02 | $12.59 | $12.59 | $12.59 | $12.59 | $10.99 | 26 |
| 2017-03-01 | $12.59 | $12.59 | $12.59 | $12.59 | $10.99 | 403 |
| 2017-02-28 | $12.56 | $12.56 | $12.56 | $12.56 | $10.96 | 2 |
| 2017-02-27 | $12.56 | $12.56 | $12.56 | $12.56 | $10.96 | 104 |
| 2017-02-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.91 | 78 |
| 2017-02-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.91 | 0 |