Publicis Groupe SA (PUBGY) Exchange: OTCQX
Data as of April 30, 2024
$27.92 ($0.36) 1.31%
Publicis Groupe SA - Daily Information
Click for more stock information on Publicis Groupe SA.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $27.95 |
| Previous Close | $27.92 |
| High | $28.10 |
| Low | $27.89 |
| Adjusted Open | $27.95 |
| Previous Adjusted Close | $27.92 |
| Adjusted High | $28.10 |
| Adjusted Low | $27.89 |
Invest in Publicis Groupe SA (PUBGY)
Key People Publicis Groupe SA
| Employee | Position |
|---|---|
| Maurice Lévy | Chairman-Supervisory Board |
| Arthur Sadoun | Chairman-Management Board & CEO |
| Agathe Bousquet | Co-President |
| Marco Venturelli | Co-President |
| Stephen David King | Chief Operating Officer |
| Michel-Alain Proch | Chief Financial Officer |
| Carla Serrano | Chief Strategy Officer |
| Valerie Beauchamp | Executive Vice President-Business Development |
| Nick Law | Chief Creative Officer & President-Communications |
| Cherie Nursalim | Member-Supervisory Board |
| Patricia Velay-Borrini | Member-Supervisory Board |
| Élisabeth Badinter | Vice Chairman-Supervisory Board |
| Sophie Dulac | Member-Supervisory Board |
| Simon Badinter | Member-Supervisory Board |
| Thomas Henry Glocer | Member-Supervisory Board |
| André Kudelski | Member-Supervisory Board |
| Antonella Mei-Pochtler | Independent Member-Supervisory Board |
| Justin-Kenneth Billingsley | Global Chief Marketing Officer |
| Alessandra Girolami | VP-Investor Relations & Strategic Financial |
| Emmanuel André | Chief Talent Officer |
| Anne-Gabrielle Heilbronner | Secretary & Member-Management Board |
| Celine Fronval | General Counsel |
| Marie-Josée Kravis | Member-Supervisory Board |
| Jean J. Charest | Member-Supervisory Board |
| Pierre Pénicaud | Independent Director |
| Suzan G. LeVine | Independent Member-Supervisory Board |
| Enrico Letta | Independent Member-Supervisory Board |
Historical Stock Data for Publicis Groupe SA (PUBGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $27.95 | $28.10 | $27.89 | $27.92 | $27.92 | 44,333 |
| 2024-04-25 | $27.39 | $27.58 | $27.20 | $27.56 | $27.56 | 83,440 |
| 2024-04-24 | $28.01 | $28.21 | $27.97 | $28.14 | $28.14 | 27,216 |
| 2024-04-23 | $28.02 | $28.09 | $27.79 | $28.01 | $28.01 | 359,140 |
| 2024-04-22 | $27.28 | $27.37 | $26.98 | $27.18 | $27.18 | 411,540 |
| 2024-04-19 | $26.80 | $26.88 | $26.47 | $26.48 | $26.48 | 229,967 |
| 2024-04-18 | $26.96 | $27.06 | $26.75 | $26.76 | $26.76 | 2,016,158 |
| 2024-04-17 | $27.13 | $27.20 | $26.89 | $26.96 | $26.96 | 85,614 |
| 2024-04-16 | $26.90 | $27.00 | $26.72 | $26.85 | $26.85 | 806,236 |
| 2024-04-15 | $27.58 | $27.58 | $27.02 | $27.06 | $27.06 | 93,966 |
| 2024-04-12 | $27.71 | $27.78 | $27.37 | $27.39 | $27.39 | 115,447 |
| 2024-04-11 | $27.65 | $27.97 | $27.51 | $27.96 | $27.96 | 24,464 |
| 2024-04-10 | $27.00 | $27.15 | $26.81 | $26.97 | $26.97 | 33,274 |
| 2024-04-09 | $27.51 | $27.54 | $27.37 | $27.39 | $27.39 | 17,029 |
| 2024-04-08 | $27.33 | $27.43 | $27.29 | $27.39 | $27.39 | 17,029 |
| 2024-04-05 | $26.95 | $27.21 | $26.95 | $27.17 | $27.17 | 19,785 |
| 2024-04-04 | $27.54 | $27.60 | $27.17 | $27.34 | $27.34 | 18,401 |
| 2024-04-03 | $27.20 | $27.35 | $27.20 | $27.34 | $27.34 | 18,401 |
| 2024-04-02 | $26.92 | $26.96 | $26.86 | $26.90 | $26.90 | 206,330 |
| 2024-04-01 | $27.27 | $27.45 | $27.00 | $27.21 | $27.21 | 21,909 |
| 2024-03-28 | $27.24 | $27.35 | $27.22 | $27.28 | $27.28 | 38,708 |
| 2024-03-27 | $27.04 | $27.15 | $26.93 | $27.08 | $27.08 | 143,608 |
| 2024-03-26 | $26.99 | $27.00 | $26.86 | $26.95 | $26.95 | 442,028 |
| 2024-03-25 | $26.99 | $27.06 | $26.81 | $26.92 | $26.92 | 175,542 |
| 2024-03-22 | $27.06 | $27.06 | $26.85 | $26.91 | $26.91 | 27,414 |
| 2024-03-21 | $26.92 | $27.03 | $26.79 | $26.84 | $26.84 | 226,160 |
| 2024-03-20 | $26.72 | $27.01 | $26.63 | $27.01 | $27.01 | 28,241 |
| 2024-03-19 | $26.78 | $26.99 | $26.76 | $26.82 | $26.82 | 249,982 |
| 2024-03-18 | $26.68 | $26.70 | $26.56 | $26.64 | $26.64 | 351,087 |
| 2024-03-15 | $26.97 | $27.11 | $26.96 | $26.98 | $26.98 | 15,926 |
| 2024-03-14 | $26.90 | $26.90 | $26.65 | $26.79 | $26.79 | 27,610 |
| 2024-03-13 | $26.24 | $26.47 | $26.24 | $26.42 | $26.42 | 62,806 |
| 2024-03-12 | $26.04 | $26.22 | $26.04 | $26.22 | $26.22 | 16,906 |
| 2024-03-11 | $25.66 | $25.96 | $25.62 | $25.96 | $25.96 | 1,000,581 |
| 2024-03-08 | $26.30 | $26.39 | $26.25 | $26.27 | $26.27 | 32,821 |
| 2024-03-07 | $26.39 | $26.48 | $26.36 | $26.41 | $26.41 | 14,703 |
| 2024-03-06 | $26.02 | $26.20 | $26.02 | $26.16 | $26.16 | 17,045 |
| 2024-03-05 | $26.09 | $26.25 | $26.05 | $26.19 | $26.19 | 16,474 |
| 2024-03-04 | $26.19 | $26.39 | $26.19 | $26.34 | $26.34 | 60,993 |
| 2024-03-01 | $26.35 | $26.48 | $26.23 | $26.46 | $26.46 | 13,069 |
| 2024-02-29 | $26.53 | $26.56 | $26.34 | $26.43 | $26.43 | 18,388 |
| 2024-02-28 | $26.75 | $26.75 | $26.53 | $26.56 | $26.56 | 30,785 |
| 2024-02-27 | $26.53 | $26.65 | $26.52 | $26.61 | $26.61 | 23,555 |
| 2024-02-26 | $26.68 | $26.68 | $26.55 | $26.64 | $26.64 | 34,485 |
| 2024-02-23 | $26.59 | $26.65 | $26.49 | $26.58 | $26.58 | 24,793 |
| 2024-02-22 | $26.63 | $26.63 | $26.49 | $26.55 | $26.55 | 34,845 |
| 2024-02-21 | $26.27 | $26.41 | $26.20 | $26.39 | $26.39 | 17,679 |
| 2024-02-20 | $26.50 | $26.53 | $26.40 | $26.41 | $26.41 | 13,594 |
| 2024-02-16 | $26.03 | $26.26 | $26.03 | $26.15 | $26.15 | 13,670 |
| 2024-02-15 | $25.95 | $26.11 | $25.90 | $26.08 | $26.08 | 290,709 |
| 2024-02-14 | $26.10 | $26.13 | $26.00 | $26.09 | $26.09 | 43,017 |
| 2024-02-13 | $25.64 | $25.88 | $25.56 | $25.63 | $25.63 | 44,564 |
| 2024-02-12 | $25.85 | $26.08 | $25.85 | $26.01 | $26.01 | 33,561 |
| 2024-02-09 | $25.80 | $25.94 | $25.67 | $25.90 | $25.90 | 1,829,546 |
| 2024-02-08 | $25.35 | $25.60 | $25.35 | $25.60 | $25.60 | 138,522 |
| 2024-02-07 | $25.12 | $25.14 | $24.97 | $25.13 | $25.13 | 24,115 |
| 2024-02-06 | $24.87 | $24.90 | $24.80 | $24.85 | $24.85 | 299,591 |
| 2024-02-05 | $24.90 | $24.94 | $24.83 | $24.92 | $24.92 | 26,671 |
| 2024-02-02 | $25.11 | $25.14 | $24.95 | $25.05 | $25.05 | 97,545 |
| 2024-02-01 | $25.06 | $25.25 | $24.99 | $25.20 | $25.20 | 102,753 |
| 2024-01-31 | $25.37 | $25.37 | $25.02 | $25.03 | $25.03 | 58,345 |
| 2024-01-30 | $25.26 | $25.31 | $25.22 | $25.26 | $25.26 | 82,406 |
| 2024-01-29 | $25.00 | $25.02 | $24.84 | $25.02 | $25.02 | 47,238 |
| 2024-01-26 | $25.14 | $25.14 | $24.95 | $24.95 | $24.95 | 110,717 |
| 2024-01-25 | $24.79 | $24.97 | $24.79 | $24.96 | $24.96 | 32,815 |
| 2024-01-24 | $24.16 | $24.18 | $24.06 | $24.06 | $24.06 | 24,745 |
| 2024-01-23 | $23.72 | $23.72 | $23.56 | $23.71 | $23.71 | 19,631 |
| 2024-01-22 | $23.90 | $24.06 | $23.90 | $24.00 | $24.00 | 21,480 |
| 2024-01-19 | $23.66 | $23.72 | $23.55 | $23.70 | $23.70 | 77,823 |
| 2024-01-18 | $23.73 | $23.77 | $23.64 | $23.76 | $23.76 | 23,273 |
| 2024-01-17 | $23.33 | $23.55 | $23.32 | $23.55 | $23.55 | 39,452 |
| 2024-01-16 | $23.37 | $23.62 | $23.36 | $23.47 | $23.47 | 26,289 |
| 2024-01-12 | $23.45 | $23.45 | $23.29 | $23.33 | $23.33 | 79,903 |
| 2024-01-11 | $23.05 | $23.14 | $22.92 | $23.12 | $23.12 | 126,416 |
| 2024-01-10 | $23.14 | $23.36 | $23.14 | $23.35 | $23.35 | 35,358 |
| 2024-01-09 | $23.12 | $23.21 | $23.12 | $23.18 | $23.18 | 25,937 |
| 2024-01-08 | $23.09 | $23.29 | $23.05 | $23.29 | $23.29 | 40,976 |
| 2024-01-05 | $23.05 | $23.37 | $23.03 | $23.04 | $23.04 | 24,495 |
| 2024-01-04 | $22.89 | $23.05 | $22.87 | $22.96 | $22.96 | 23,913 |
| 2024-01-03 | $22.76 | $22.83 | $22.65 | $22.80 | $22.80 | 34,164 |
| 2024-01-02 | $23.06 | $23.15 | $23.02 | $23.02 | $23.02 | 72,530 |
| 2023-12-29 | $23.25 | $23.27 | $23.13 | $23.18 | $23.18 | 24,297 |
| 2023-12-28 | $23.34 | $23.35 | $23.18 | $23.18 | $23.18 | 31,353 |
| 2023-12-27 | $23.33 | $23.47 | $23.33 | $23.43 | $23.43 | 47,173 |
| 2023-12-26 | $23.22 | $23.41 | $23.10 | $23.41 | $23.41 | 23,296 |
| 2023-12-22 | $23.28 | $23.30 | $23.16 | $23.22 | $23.22 | 25,447 |
| 2023-12-21 | $23.05 | $23.21 | $22.97 | $23.21 | $23.21 | 34,311 |
| 2023-12-20 | $22.98 | $23.12 | $22.90 | $22.90 | $22.90 | 37,635 |
| 2023-12-19 | $22.78 | $22.90 | $22.78 | $22.87 | $22.87 | 20,882 |
| 2023-12-18 | $22.54 | $22.61 | $22.48 | $22.57 | $22.57 | 19,655 |
| 2023-12-15 | $22.56 | $22.79 | $22.56 | $22.61 | $22.61 | 24,628 |
| 2023-12-14 | $22.57 | $22.66 | $22.45 | $22.53 | $22.53 | 36,888 |
| 2023-12-13 | $21.94 | $22.29 | $21.91 | $22.28 | $22.28 | 46,234 |
| 2023-12-12 | $22.14 | $22.25 | $22.02 | $22.20 | $22.20 | 17,914 |
| 2023-12-11 | $21.58 | $21.87 | $21.54 | $21.84 | $21.84 | 35,946 |
| 2023-12-08 | $21.21 | $21.37 | $21.21 | $21.36 | $21.36 | 44,966 |
| 2023-12-07 | $21.03 | $21.25 | $21.03 | $21.23 | $21.23 | 128,182 |
| 2023-12-06 | $21.26 | $21.40 | $21.20 | $21.20 | $21.20 | 369,834 |
| 2023-12-05 | $21.27 | $21.44 | $21.27 | $21.31 | $21.31 | 19,054 |
| 2023-12-04 | $21.12 | $21.48 | $21.12 | $21.33 | $21.33 | 23,148 |
| 2023-12-01 | $21.15 | $21.37 | $21.13 | $21.37 | $21.37 | 31,249 |
| 2023-11-30 | $21.28 | $21.28 | $21.07 | $21.18 | $21.18 | 103,413 |
| 2023-11-29 | $21.08 | $21.31 | $21.08 | $21.23 | $21.23 | 107,330 |
| 2023-11-28 | $20.83 | $20.93 | $20.47 | $20.74 | $20.74 | 41,033 |
| 2023-11-27 | $20.51 | $20.56 | $20.34 | $20.56 | $20.56 | 22,206 |
| 2023-11-24 | $20.43 | $20.49 | $20.42 | $20.48 | $20.48 | 45,305 |
| 2023-11-22 | $20.42 | $20.43 | $20.32 | $20.37 | $20.37 | 20,180 |
| 2023-11-21 | $20.53 | $20.53 | $20.33 | $20.33 | $20.33 | 59,153 |
| 2023-11-20 | $20.36 | $20.64 | $20.36 | $20.64 | $20.64 | 24,341 |
| 2023-11-17 | $19.98 | $20.64 | $19.98 | $20.14 | $20.14 | 21,824 |
| 2023-11-16 | $19.63 | $19.84 | $19.58 | $19.66 | $19.66 | 25,808 |
| 2023-11-15 | $19.46 | $19.51 | $19.35 | $19.43 | $19.43 | 19,640 |
| 2023-11-14 | $19.39 | $19.59 | $19.25 | $19.51 | $19.51 | 98,017 |
| 2023-11-13 | $18.63 | $18.74 | $18.51 | $18.67 | $18.67 | 28,968 |
| 2023-11-10 | $18.74 | $18.93 | $18.69 | $18.93 | $18.93 | 34,886 |
| 2023-11-09 | $19.29 | $19.50 | $19.15 | $19.15 | $19.15 | 108,960 |
| 2023-11-08 | $19.30 | $19.32 | $19.14 | $19.15 | $19.15 | 17,696 |
| 2023-11-07 | $19.35 | $19.38 | $19.20 | $19.22 | $19.22 | 49,091 |
| 2023-11-06 | $19.48 | $19.53 | $19.41 | $19.42 | $19.42 | 33,810 |
| 2023-11-03 | $19.31 | $19.40 | $19.23 | $19.25 | $19.25 | 29,290 |
| 2023-11-02 | $19.21 | $19.26 | $19.09 | $19.17 | $19.17 | 28,141 |
| 2023-11-01 | $18.98 | $19.06 | $18.79 | $18.94 | $18.94 | 50,930 |
| 2023-10-31 | $19.01 | $19.11 | $18.87 | $19.04 | $19.04 | 319,200 |
| 2023-10-30 | $19.06 | $19.15 | $19.04 | $19.13 | $19.13 | 45,670 |
| 2023-10-27 | $19.15 | $19.17 | $19.01 | $19.09 | $19.09 | 74,201 |
| 2023-10-26 | $18.90 | $18.93 | $18.76 | $18.86 | $18.86 | 32,561 |
| 2023-10-25 | $19.14 | $19.28 | $19.08 | $19.12 | $19.12 | 27,195 |
| 2023-10-24 | $19.18 | $19.29 | $19.15 | $19.24 | $19.24 | 99,364 |
| 2023-10-23 | $19.22 | $19.57 | $19.18 | $19.57 | $19.57 | 18,265 |
| 2023-10-20 | $19.09 | $19.13 | $18.98 | $19.04 | $19.04 | 21,940 |
| 2023-10-19 | $19.70 | $19.81 | $19.56 | $19.57 | $19.57 | 25,883 |
| 2023-10-18 | $19.65 | $19.75 | $19.59 | $19.63 | $19.63 | 25,070 |
| 2023-10-17 | $19.86 | $20.01 | $19.85 | $19.90 | $19.90 | 21,404 |
| 2023-10-16 | $19.76 | $19.85 | $19.75 | $19.83 | $19.83 | 28,134 |
| 2023-10-13 | $19.98 | $19.98 | $19.70 | $19.73 | $19.73 | 25,155 |
| 2023-10-12 | $20.14 | $20.33 | $20.08 | $20.22 | $20.22 | 29,457 |
| 2023-10-11 | $19.44 | $19.52 | $19.36 | $19.47 | $19.47 | 57,304 |
| 2023-10-10 | $19.17 | $19.26 | $19.15 | $19.21 | $19.21 | 147,576 |
| 2023-10-09 | $18.74 | $18.97 | $18.74 | $18.93 | $18.93 | 29,824 |
| 2023-10-06 | $18.76 | $19.08 | $18.73 | $19.05 | $19.05 | 37,146 |
| 2023-10-05 | $18.65 | $18.78 | $18.59 | $18.76 | $18.76 | 84,031 |
| 2023-10-04 | $18.62 | $18.70 | $18.54 | $18.68 | $18.68 | 60,810 |
| 2023-10-03 | $18.27 | $18.34 | $18.19 | $18.30 | $18.30 | 27,984 |
| 2023-10-02 | $18.53 | $18.53 | $18.35 | $18.40 | $18.40 | 42,396 |
| 2023-09-29 | $18.97 | $18.99 | $18.83 | $18.87 | $18.87 | 30,880 |
| 2023-09-28 | $18.56 | $18.88 | $18.56 | $18.78 | $18.78 | 47,484 |
| 2023-09-27 | $18.79 | $18.79 | $18.51 | $18.65 | $18.65 | 67,848 |
| 2023-09-26 | $18.58 | $18.58 | $18.40 | $18.41 | $18.41 | 324,398 |
| 2023-09-25 | $18.63 | $18.73 | $18.60 | $18.70 | $18.70 | 52,309 |
| 2023-09-22 | $18.95 | $19.00 | $18.79 | $18.81 | $18.81 | 53,785 |
| 2023-09-21 | $19.08 | $19.15 | $19.04 | $19.04 | $19.04 | 29,947 |
| 2023-09-20 | $19.29 | $19.29 | $19.04 | $19.09 | $19.09 | 54,101 |
| 2023-09-19 | $19.30 | $19.39 | $19.30 | $19.39 | $19.39 | 35,347 |
| 2023-09-18 | $19.03 | $19.19 | $19.00 | $19.11 | $19.11 | 113,100 |
| 2023-09-15 | $19.52 | $19.54 | $19.41 | $19.46 | $19.46 | 140,252 |
| 2023-09-14 | $19.39 | $19.39 | $19.22 | $19.34 | $19.34 | 88,454 |
| 2023-09-13 | $19.74 | $19.74 | $19.60 | $19.65 | $19.65 | 10,345 |
| 2023-09-12 | $19.61 | $19.65 | $19.44 | $19.50 | $19.50 | 26,508 |
| 2023-09-11 | $19.78 | $19.92 | $19.73 | $19.90 | $19.90 | 22,780 |
| 2023-09-08 | $19.55 | $19.65 | $19.55 | $19.60 | $19.60 | 24,331 |
| 2023-09-07 | $19.31 | $19.32 | $19.15 | $19.19 | $19.19 | 23,686 |
| 2023-09-06 | $19.50 | $19.51 | $19.38 | $19.46 | $19.46 | 32,893 |
| 2023-09-05 | $19.39 | $19.47 | $19.34 | $19.40 | $19.40 | 29,579 |
| 2023-09-01 | $19.78 | $19.78 | $19.47 | $19.48 | $19.48 | 20,914 |
| 2023-08-31 | $19.70 | $19.71 | $19.42 | $19.47 | $19.47 | 50,923 |
| 2023-08-30 | $19.89 | $19.90 | $19.82 | $19.85 | $19.85 | 14,752 |
| 2023-08-29 | $19.54 | $19.78 | $19.54 | $19.76 | $19.76 | 142,201 |
| 2023-08-28 | $19.55 | $19.62 | $19.46 | $19.54 | $19.54 | 596,135 |
| 2023-08-25 | $19.43 | $19.46 | $19.15 | $19.25 | $19.25 | 664,194 |
| 2023-08-24 | $19.38 | $19.39 | $19.21 | $19.22 | $19.22 | 19,917 |
| 2023-08-23 | $19.34 | $19.43 | $19.33 | $19.41 | $19.41 | 21,615 |
| 2023-08-22 | $19.32 | $19.32 | $19.18 | $19.26 | $19.26 | 57,847 |
| 2023-08-21 | $19.21 | $19.41 | $19.21 | $19.41 | $19.41 | 35,173 |
| 2023-08-18 | $19.17 | $19.38 | $19.17 | $19.38 | $19.38 | 27,974 |
| 2023-08-17 | $19.22 | $19.22 | $19.02 | $19.05 | $19.05 | 22,770 |
| 2023-08-16 | $19.38 | $19.41 | $19.22 | $19.25 | $19.25 | 44,223 |
| 2023-08-15 | $19.90 | $19.90 | $19.73 | $19.74 | $19.74 | 105,657 |
| 2023-08-14 | $19.75 | $19.93 | $19.75 | $19.88 | $19.88 | 20,954 |
| 2023-08-11 | $19.98 | $20.05 | $19.93 | $20.03 | $20.03 | 17,056 |
| 2023-08-10 | $20.25 | $20.34 | $20.11 | $20.12 | $20.12 | 41,157 |
| 2023-08-09 | $20.09 | $20.10 | $19.97 | $20.08 | $20.08 | 45,192 |
| 2023-08-08 | $20.13 | $20.19 | $19.96 | $20.16 | $20.16 | 38,975 |
| 2023-08-07 | $20.43 | $20.54 | $20.37 | $20.49 | $20.49 | 17,819 |
| 2023-08-04 | $20.16 | $20.53 | $20.16 | $20.31 | $20.31 | 29,434 |
| 2023-08-03 | $20.35 | $20.44 | $20.24 | $20.44 | $20.44 | 17,042 |
| 2023-08-02 | $20.14 | $20.32 | $20.12 | $20.32 | $20.32 | 32,283 |
| 2023-08-01 | $20.33 | $20.39 | $20.23 | $20.27 | $20.27 | 27,610 |
| 2023-07-31 | $20.26 | $20.31 | $20.22 | $20.26 | $20.26 | 20,648 |
| 2023-07-28 | $20.12 | $20.43 | $20.12 | $20.27 | $20.27 | 29,772 |
| 2023-07-27 | $20.60 | $20.60 | $19.99 | $20.00 | $20.00 | 91,803 |
| 2023-07-26 | $19.92 | $20.12 | $19.90 | $20.08 | $20.08 | 15,753 |
| 2023-07-25 | $19.49 | $19.65 | $19.48 | $19.62 | $19.62 | 20,991 |
| 2023-07-24 | $19.49 | $19.50 | $19.36 | $19.40 | $19.40 | 51,193 |
| 2023-07-21 | $20.10 | $20.10 | $19.81 | $19.81 | $19.81 | 18,556 |
| 2023-07-20 | $20.56 | $20.57 | $20.27 | $20.33 | $20.33 | 126,737 |
| 2023-07-19 | $20.28 | $20.31 | $19.99 | $20.00 | $20.00 | 65,784 |
| 2023-07-18 | $20.70 | $20.84 | $20.66 | $20.77 | $20.77 | 86,359 |
| 2023-07-17 | $20.36 | $20.45 | $20.27 | $20.39 | $20.39 | 43,516 |
| 2023-07-14 | $20.44 | $20.45 | $20.28 | $20.35 | $20.35 | 182,150 |
| 2023-07-13 | $20.32 | $20.42 | $20.22 | $20.34 | $20.34 | 292,898 |
| 2023-07-12 | $19.98 | $20.06 | $19.95 | $20.00 | $20.00 | 172,596 |
| 2023-07-11 | $19.44 | $19.65 | $19.42 | $19.59 | $19.59 | 194,033 |
| 2023-07-10 | $19.18 | $19.49 | $19.18 | $19.49 | $19.49 | 21,819 |
| 2023-07-07 | $19.07 | $19.36 | $19.04 | $19.18 | $19.18 | 249,127 |
| 2023-07-06 | $19.25 | $19.25 | $19.03 | $19.11 | $19.11 | 54,942 |
| 2023-07-05 | $19.42 | $19.51 | $19.38 | $19.49 | $19.49 | 140,233 |
| 2023-07-03 | $19.39 | $19.67 | $19.29 | $19.55 | $19.55 | 19,822 |
| 2023-06-30 | $19.47 | $19.48 | $19.29 | $19.40 | $19.40 | 65,161 |
| 2023-06-29 | $20.17 | $20.17 | $19.91 | $19.91 | $19.14 | 19,930 |
| 2023-06-28 | $20.23 | $20.39 | $20.23 | $20.24 | $19.46 | 147,111 |
| 2023-06-27 | $19.89 | $20.35 | $19.89 | $20.35 | $19.57 | 57,131 |
| 2023-06-26 | $19.53 | $19.63 | $19.45 | $19.55 | $18.80 | 48,822 |
| 2023-06-23 | $19.26 | $19.48 | $19.22 | $19.37 | $18.63 | 89,896 |
| 2023-06-22 | $19.64 | $19.76 | $19.59 | $19.71 | $18.95 | 140,910 |
| 2023-06-21 | $19.92 | $20.09 | $19.91 | $20.00 | $19.23 | 219,172 |
| 2023-06-20 | $19.96 | $20.01 | $19.83 | $19.98 | $19.21 | 60,279 |
| 2023-06-16 | $20.35 | $20.35 | $20.19 | $20.19 | $19.41 | 20,895 |
| 2023-06-15 | $20.05 | $20.29 | $20.04 | $20.27 | $19.49 | 23,545 |
| 2023-06-14 | $20.18 | $20.35 | $20.05 | $20.16 | $19.38 | 468,045 |
| 2023-06-13 | $20.00 | $20.09 | $19.92 | $20.01 | $19.24 | 85,195 |
| 2023-06-12 | $19.85 | $19.93 | $19.76 | $19.85 | $19.09 | 133,411 |
| 2023-06-09 | $19.33 | $19.37 | $19.16 | $19.28 | $19.28 | 36,545 |
| 2023-06-08 | $19.52 | $19.67 | $19.50 | $19.67 | $19.67 | 20,252 |
| 2023-06-07 | $19.44 | $19.50 | $19.41 | $19.45 | $19.45 | 65,253 |
| 2023-06-06 | $19.16 | $19.44 | $19.16 | $19.42 | $19.42 | 59,978 |
| 2023-06-05 | $18.84 | $18.84 | $18.62 | $18.84 | $18.84 | 83,048 |
| 2023-06-02 | $19.00 | $19.05 | $18.96 | $19.00 | $19.00 | 26,232 |
| 2023-06-01 | $18.81 | $18.90 | $18.80 | $18.89 | $18.89 | 67,792 |
| 2023-05-31 | $18.68 | $18.72 | $18.40 | $18.64 | $18.64 | 96,687 |
| 2023-05-30 | $19.05 | $19.05 | $18.85 | $18.93 | $18.93 | 40,445 |
| 2023-05-26 | $18.78 | $18.87 | $18.74 | $18.86 | $18.86 | 129,960 |
| 2023-05-25 | $18.66 | $18.75 | $18.55 | $18.67 | $18.67 | 25,879 |
| 2023-05-24 | $18.83 | $18.88 | $18.75 | $18.84 | $18.84 | 39,892 |
| 2023-05-23 | $19.29 | $19.38 | $19.21 | $19.21 | $19.21 | 62,448 |
| 2023-05-22 | $19.49 | $19.53 | $19.44 | $19.51 | $19.51 | 71,963 |
| 2023-05-19 | $19.41 | $19.44 | $19.34 | $19.38 | $19.38 | 104,280 |
| 2023-05-18 | $19.23 | $19.36 | $19.23 | $19.36 | $19.36 | 20,305 |
| 2023-05-17 | $19.03 | $19.21 | $19.02 | $19.21 | $19.21 | 47,132 |
| 2023-05-16 | $18.98 | $18.98 | $18.79 | $18.86 | $18.86 | 29,309 |
| 2023-05-15 | $18.88 | $18.93 | $18.79 | $18.90 | $18.90 | 114,137 |
| 2023-05-12 | $18.91 | $19.00 | $18.89 | $18.93 | $18.93 | 48,729 |
| 2023-05-11 | $19.06 | $19.19 | $19.00 | $19.19 | $19.19 | 27,743 |
| 2023-05-10 | $19.22 | $19.22 | $18.99 | $19.14 | $19.14 | 48,420 |
| 2023-05-09 | $19.06 | $19.20 | $19.04 | $19.19 | $19.19 | 86,251 |
| 2023-05-08 | $19.34 | $19.45 | $19.33 | $19.42 | $19.42 | 328,204 |
| 2023-05-05 | $19.09 | $19.54 | $19.09 | $19.49 | $19.49 | 235,707 |
| 2023-05-04 | $18.74 | $18.84 | $18.58 | $18.79 | $18.79 | 32,364 |
| 2023-05-03 | $20.04 | $20.14 | $19.90 | $19.90 | $19.90 | 251,124 |
| 2023-05-02 | $20.35 | $20.40 | $20.02 | $20.19 | $20.19 | 144,062 |
| 2023-05-01 | $20.45 | $20.54 | $20.26 | $20.45 | $20.45 | 37,715 |
| 2023-04-28 | $20.29 | $20.48 | $20.29 | $20.42 | $20.42 | 169,932 |
| 2023-04-27 | $20.65 | $20.65 | $20.28 | $20.46 | $20.46 | 82,816 |
| 2023-04-26 | $20.63 | $20.81 | $20.60 | $20.67 | $20.67 | 66,751 |
| 2023-04-25 | $20.38 | $20.45 | $20.26 | $20.36 | $20.36 | 115,027 |
| 2023-04-24 | $20.80 | $20.88 | $20.68 | $20.79 | $20.79 | 346,880 |
| 2023-04-21 | $20.71 | $20.85 | $20.66 | $20.80 | $20.80 | 279,232 |
| 2023-04-20 | $20.90 | $21.00 | $20.87 | $20.94 | $20.94 | 13,903 |
| 2023-04-19 | $21.09 | $21.18 | $20.97 | $21.07 | $21.07 | 15,832 |
| 2023-04-18 | $20.98 | $21.07 | $20.87 | $21.01 | $21.01 | 19,250 |
| 2023-04-17 | $20.47 | $20.64 | $20.44 | $20.63 | $20.63 | 33,281 |
| 2023-04-14 | $20.35 | $20.45 | $20.15 | $20.24 | $20.24 | 31,714 |
| 2023-04-13 | $20.32 | $20.35 | $20.24 | $20.34 | $20.34 | 28,721 |
| 2023-04-12 | $19.95 | $19.96 | $19.79 | $19.88 | $19.88 | 30,349 |
| 2023-04-11 | $19.42 | $19.47 | $19.36 | $19.42 | $19.42 | 24,071 |
| 2023-04-10 | $19.30 | $19.59 | $19.30 | $19.46 | $19.46 | 24,514 |
| 2023-04-06 | $19.47 | $19.66 | $19.47 | $19.63 | $19.63 | 37,161 |
| 2023-04-05 | $19.46 | $19.50 | $19.31 | $19.39 | $19.39 | 45,595 |
| 2023-04-04 | $19.73 | $19.78 | $19.65 | $19.65 | $19.65 | 231,921 |
| 2023-04-03 | $19.53 | $19.65 | $19.51 | $19.65 | $19.65 | 24,490 |
| 2023-03-31 | $19.62 | $19.68 | $19.50 | $19.53 | $19.53 | 75,413 |
| 2023-03-30 | $19.88 | $19.96 | $19.79 | $19.90 | $19.90 | 568,284 |
| 2023-03-29 | $19.35 | $19.44 | $19.34 | $19.41 | $19.41 | 220,043 |
| 2023-03-28 | $18.75 | $18.84 | $18.75 | $18.81 | $18.81 | 26,341 |
| 2023-03-27 | $18.98 | $19.08 | $18.91 | $19.03 | $19.03 | 23,155 |
| 2023-03-24 | $18.44 | $18.60 | $18.38 | $18.59 | $18.59 | 14,882 |
| 2023-03-23 | $19.48 | $19.61 | $19.23 | $19.31 | $19.31 | 34,904 |
| 2023-03-22 | $19.76 | $19.84 | $19.64 | $19.73 | $19.73 | 19,515 |
| 2023-03-21 | $19.50 | $19.74 | $19.50 | $19.73 | $19.73 | 17,482 |
| 2023-03-20 | $19.06 | $19.38 | $19.06 | $19.31 | $19.31 | 26,009 |
| 2023-03-17 | $18.69 | $18.86 | $18.65 | $18.77 | $18.77 | 32,868 |
| 2023-03-16 | $18.85 | $19.35 | $18.83 | $19.35 | $19.35 | 106,992 |
| 2023-03-15 | $18.70 | $19.13 | $18.70 | $19.13 | $19.13 | 79,501 |
| 2023-03-14 | $19.72 | $19.88 | $19.71 | $19.88 | $19.88 | 76,030 |
| 2023-03-13 | $19.19 | $19.46 | $19.19 | $19.37 | $19.37 | 122,770 |
| 2023-03-10 | $19.87 | $20.02 | $19.68 | $19.69 | $19.69 | 40,094 |
| 2023-03-09 | $20.02 | $20.12 | $19.88 | $19.90 | $19.90 | 88,404 |
| 2023-03-08 | $20.31 | $20.40 | $20.24 | $20.30 | $20.30 | 34,583 |
| 2023-03-07 | $20.63 | $20.63 | $20.35 | $20.35 | $20.35 | 163,088 |
| 2023-03-06 | $20.62 | $20.67 | $20.58 | $20.59 | $20.59 | 17,989 |
| 2023-03-03 | $20.46 | $20.71 | $20.46 | $20.68 | $20.68 | 33,062 |
| 2023-03-02 | $20.07 | $20.40 | $20.07 | $20.36 | $20.36 | 92,757 |
| 2023-03-01 | $20.41 | $20.42 | $20.29 | $20.33 | $20.33 | 38,579 |
| 2023-02-28 | $20.07 | $20.07 | $19.83 | $19.83 | $19.83 | 20,672 |
| 2023-02-27 | $20.01 | $20.14 | $20.01 | $20.09 | $20.09 | 25,405 |
| 2023-02-24 | $19.83 | $19.94 | $19.78 | $19.89 | $19.89 | 22,916 |
| 2023-02-23 | $20.14 | $20.17 | $20.02 | $20.17 | $20.17 | 60,384 |
| 2023-02-22 | $19.99 | $20.12 | $19.92 | $20.03 | $20.03 | 18,285 |
| 2023-02-21 | $20.09 | $20.23 | $20.03 | $20.09 | $20.09 | 31,848 |
| 2023-02-17 | $20.11 | $20.33 | $20.11 | $20.33 | $20.33 | 66,450 |
| 2023-02-16 | $20.01 | $20.22 | $19.99 | $20.19 | $20.19 | 95,137 |
| 2023-02-15 | $20.27 | $20.27 | $20.08 | $20.25 | $20.25 | 117,201 |
| 2023-02-14 | $20.11 | $20.34 | $20.10 | $20.24 | $20.24 | 107,582 |
| 2023-02-13 | $19.81 | $19.96 | $19.81 | $19.89 | $19.89 | 271,889 |
| 2023-02-10 | $19.73 | $19.88 | $19.70 | $19.87 | $19.87 | 454,442 |
| 2023-02-09 | $20.33 | $20.33 | $20.05 | $20.08 | $20.08 | 198,935 |
| 2023-02-08 | $19.92 | $20.04 | $19.84 | $19.84 | $19.84 | 469,555 |
| 2023-02-07 | $19.46 | $19.92 | $19.42 | $19.84 | $19.84 | 2,159,895 |
| 2023-02-06 | $19.69 | $19.69 | $19.45 | $19.50 | $19.50 | 20,613 |
| 2023-02-03 | $19.95 | $20.31 | $19.82 | $20.11 | $20.11 | 134,725 |
| 2023-02-02 | $19.33 | $19.45 | $19.14 | $19.20 | $19.20 | 352,107 |
| 2023-02-01 | $17.88 | $18.44 | $17.88 | $18.38 | $18.38 | 30,810 |
| 2023-01-31 | $17.65 | $17.65 | $17.45 | $17.65 | $17.65 | 720,318 |
| 2023-01-30 | $17.62 | $17.71 | $17.59 | $17.60 | $17.60 | 30,009 |
| 2023-01-27 | $17.43 | $17.52 | $17.40 | $17.49 | $17.49 | 26,337 |
| 2023-01-26 | $17.47 | $17.55 | $17.43 | $17.54 | $17.54 | 37,103 |
| 2023-01-25 | $17.25 | $17.38 | $17.25 | $17.34 | $17.34 | 108,917 |
| 2023-01-24 | $17.20 | $17.46 | $17.20 | $17.43 | $17.43 | 111,592 |
| 2023-01-23 | $16.84 | $17.05 | $16.84 | $16.94 | $16.94 | 40,891 |
| 2023-01-20 | $16.75 | $16.91 | $16.72 | $16.89 | $16.89 | 23,832 |
| 2023-01-19 | $16.66 | $16.83 | $16.65 | $16.80 | $16.80 | 23,980 |
| 2023-01-18 | $17.02 | $17.05 | $16.70 | $16.71 | $16.71 | 94,429 |
| 2023-01-17 | $16.96 | $16.97 | $16.80 | $16.88 | $16.88 | 52,996 |
| 2023-01-13 | $16.76 | $16.96 | $16.75 | $16.94 | $16.94 | 119,808 |
| 2023-01-12 | $16.69 | $16.88 | $16.64 | $16.84 | $16.84 | 40,191 |
| 2023-01-11 | $16.40 | $16.50 | $16.34 | $16.46 | $16.46 | 18,814 |
| 2023-01-10 | $16.43 | $16.49 | $16.32 | $16.48 | $16.48 | 54,382 |
| 2023-01-09 | $16.56 | $16.63 | $16.44 | $16.47 | $16.47 | 21,874 |
| 2023-01-06 | $16.16 | $16.52 | $16.16 | $16.50 | $16.50 | 21,145 |
| 2023-01-05 | $16.09 | $16.23 | $16.09 | $16.12 | $16.12 | 18,286 |
| 2023-01-04 | $16.23 | $16.41 | $16.21 | $16.35 | $16.35 | 107,701 |
| 2023-01-03 | $15.98 | $16.00 | $15.85 | $15.92 | $15.92 | 13,023 |
| 2022-12-30 | $15.90 | $15.91 | $15.79 | $15.87 | $15.87 | 20,052 |
| 2022-12-29 | $15.85 | $15.97 | $15.85 | $15.94 | $15.94 | 19,696 |
| 2022-12-28 | $15.74 | $15.74 | $15.61 | $15.61 | $15.61 | 25,449 |
| 2022-12-27 | $15.86 | $15.93 | $15.86 | $15.87 | $15.87 | 16,945 |
| 2022-12-23 | $15.73 | $15.88 | $15.72 | $15.86 | $15.86 | 38,763 |
| 2022-12-22 | $15.86 | $15.86 | $15.68 | $15.82 | $15.82 | 27,750 |
| 2022-12-21 | $15.80 | $15.96 | $15.79 | $15.87 | $15.87 | 50,319 |
| 2022-12-20 | $15.58 | $15.62 | $15.51 | $15.55 | $15.55 | 35,231 |
| 2022-12-19 | $15.75 | $15.78 | $15.63 | $15.69 | $15.69 | 173,255 |
| 2022-12-16 | $15.85 | $15.85 | $15.66 | $15.73 | $15.73 | 101,681 |
| 2022-12-15 | $16.15 | $16.15 | $15.96 | $16.02 | $16.02 | 18,613 |
| 2022-12-14 | $16.34 | $16.51 | $16.34 | $16.39 | $16.39 | 33,351 |
| 2022-12-13 | $16.47 | $16.53 | $16.26 | $16.35 | $16.35 | 26,642 |
| 2022-12-12 | $15.91 | $15.95 | $15.86 | $15.94 | $15.94 | 44,173 |
| 2022-12-09 | $15.95 | $16.07 | $15.95 | $15.99 | $15.99 | 28,372 |
| 2022-12-08 | $16.01 | $16.01 | $15.91 | $15.97 | $15.97 | 128,564 |
| 2022-12-07 | $16.19 | $16.19 | $16.10 | $16.15 | $16.15 | 16,241 |
| 2022-12-06 | $16.20 | $16.29 | $16.12 | $16.19 | $16.19 | 33,756 |
| 2022-12-05 | $16.32 | $16.36 | $16.16 | $16.19 | $16.19 | 26,959 |
| 2022-12-02 | $16.51 | $16.63 | $16.50 | $16.62 | $16.62 | 15,884 |
| 2022-12-01 | $16.47 | $16.78 | $16.46 | $16.64 | $16.64 | 29,667 |
| 2022-11-30 | $16.13 | $16.36 | $15.99 | $16.33 | $16.33 | 29,546 |
| 2022-11-29 | $16.30 | $16.34 | $16.21 | $16.27 | $16.27 | 23,394 |
| 2022-11-28 | $16.48 | $16.52 | $16.30 | $16.33 | $16.33 | 36,641 |
| 2022-11-25 | $16.44 | $16.51 | $16.41 | $16.50 | $16.50 | 17,848 |
| 2022-11-23 | $16.30 | $16.41 | $16.25 | $16.35 | $16.35 | 108,826 |
| 2022-11-22 | $16.23 | $16.38 | $16.23 | $16.38 | $16.38 | 17,594 |
| 2022-11-21 | $15.92 | $15.98 | $15.85 | $15.95 | $15.95 | 23,036 |
| 2022-11-18 | $16.20 | $16.20 | $15.98 | $16.05 | $16.05 | 19,434 |
| 2022-11-17 | $15.65 | $15.96 | $15.65 | $15.96 | $15.96 | 38,789 |
| 2022-11-16 | $15.96 | $15.96 | $15.86 | $15.91 | $15.91 | 29,870 |
| 2022-11-15 | $16.35 | $16.36 | $15.82 | $15.99 | $15.99 | 44,936 |
| 2022-11-14 | $16.16 | $16.32 | $16.09 | $16.09 | $16.09 | 19,822 |
| 2022-11-11 | $16.18 | $16.42 | $16.15 | $16.36 | $16.36 | 36,368 |
| 2022-11-10 | $15.81 | $15.95 | $15.67 | $15.82 | $15.82 | 179,501 |
| 2022-11-09 | $15.22 | $15.38 | $15.17 | $15.19 | $15.19 | 27,449 |
| 2022-11-08 | $14.90 | $15.24 | $14.90 | $15.15 | $15.15 | 37,523 |
| 2022-11-07 | $14.63 | $14.79 | $14.56 | $14.72 | $14.72 | 34,042 |
| 2022-11-04 | $14.29 | $14.37 | $14.19 | $14.34 | $14.34 | 26,279 |
| 2022-11-03 | $13.74 | $13.84 | $13.69 | $13.77 | $13.77 | 37,637 |
| 2022-11-02 | $14.07 | $14.20 | $13.77 | $13.92 | $13.92 | 246,741 |
| 2022-11-01 | $14.34 | $14.36 | $14.15 | $14.19 | $14.19 | 260,876 |
| 2022-10-31 | $13.99 | $14.02 | $13.93 | $13.97 | $13.97 | 155,113 |
| 2022-10-28 | $13.90 | $14.06 | $13.86 | $14.02 | $14.02 | 405,667 |
| 2022-10-27 | $14.14 | $14.31 | $14.06 | $14.08 | $14.08 | 273,770 |
| 2022-10-26 | $14.29 | $14.45 | $14.24 | $14.33 | $14.33 | 406,889 |
| 2022-10-25 | $14.38 | $14.64 | $14.38 | $14.53 | $14.53 | 37,897 |
| 2022-10-24 | $14.22 | $14.40 | $14.22 | $14.38 | $14.38 | 43,644 |
| 2022-10-21 | $13.79 | $14.23 | $13.79 | $14.21 | $14.21 | 31,250 |
| 2022-10-20 | $13.83 | $14.04 | $13.83 | $13.83 | $13.83 | 27,404 |
| 2022-10-19 | $14.20 | $14.20 | $13.79 | $13.89 | $13.89 | 30,057 |
| 2022-10-18 | $14.15 | $14.18 | $13.86 | $13.97 | $13.97 | 102,584 |
| 2022-10-17 | $13.46 | $13.68 | $13.45 | $13.60 | $13.60 | 69,545 |
| 2022-10-14 | $13.15 | $13.18 | $12.92 | $12.94 | $12.94 | 90,991 |
| 2022-10-13 | $12.60 | $13.16 | $12.58 | $13.15 | $13.15 | 52,676 |
| 2022-10-12 | $12.62 | $12.68 | $12.59 | $12.64 | $12.64 | 42,067 |
| 2022-10-11 | $12.56 | $12.82 | $12.52 | $12.62 | $12.62 | 113,169 |
| 2022-10-10 | $12.70 | $12.75 | $12.55 | $12.67 | $12.67 | 65,331 |
| 2022-10-07 | $12.75 | $12.77 | $12.53 | $12.55 | $12.55 | 366,086 |
| 2022-10-06 | $12.89 | $12.96 | $12.83 | $12.87 | $12.87 | 41,657 |
| 2022-10-05 | $13.00 | $13.09 | $12.89 | $13.04 | $13.04 | 72,882 |
| 2022-10-04 | $12.67 | $13.00 | $12.64 | $12.92 | $12.92 | 147,325 |
| 2022-10-03 | $11.93 | $12.17 | $11.93 | $12.15 | $12.15 | 114,176 |
| 2022-09-30 | $11.84 | $12.03 | $11.75 | $11.80 | $11.80 | 769,527 |
| 2022-09-29 | $11.55 | $11.62 | $11.36 | $11.59 | $11.59 | 1,054,259 |
| 2022-09-28 | $11.47 | $11.97 | $11.45 | $11.93 | $11.93 | 217,364 |
| 2022-09-27 | $11.77 | $11.82 | $11.53 | $11.64 | $11.64 | 194,281 |
| 2022-09-26 | $11.86 | $11.94 | $11.74 | $11.78 | $11.78 | 166,786 |
| 2022-09-23 | $11.88 | $11.89 | $11.75 | $11.86 | $11.86 | 63,284 |
| 2022-09-22 | $12.39 | $12.39 | $12.15 | $12.25 | $12.25 | 63,220 |
| 2022-09-21 | $12.47 | $12.65 | $12.29 | $12.34 | $12.34 | 42,487 |
| 2022-09-20 | $12.68 | $12.70 | $12.41 | $12.45 | $12.45 | 135,262 |
| 2022-09-19 | $12.52 | $12.83 | $12.52 | $12.83 | $12.83 | 270,877 |
| 2022-09-16 | $12.91 | $13.12 | $12.87 | $12.95 | $12.95 | 116,237 |
| 2022-09-15 | $13.18 | $13.34 | $13.18 | $13.23 | $13.23 | 44,231 |
| 2022-09-14 | $13.06 | $13.13 | $12.97 | $13.01 | $13.01 | 116,499 |
| 2022-09-13 | $13.49 | $13.61 | $13.19 | $13.20 | $13.20 | 44,607 |
| 2022-09-12 | $13.36 | $13.54 | $13.35 | $13.50 | $13.50 | 35,882 |
| 2022-09-09 | $12.95 | $13.06 | $12.95 | $13.01 | $13.01 | 66,475 |
| 2022-09-08 | $12.67 | $12.75 | $12.47 | $12.65 | $12.65 | 66,769 |
| 2022-09-07 | $12.34 | $12.63 | $12.32 | $12.58 | $12.58 | 125,072 |
| 2022-09-06 | $12.37 | $12.41 | $12.23 | $12.30 | $12.30 | 119,409 |
| 2022-09-02 | $12.29 | $12.47 | $12.04 | $12.07 | $12.07 | 83,911 |
| 2022-09-01 | $12.06 | $12.11 | $11.94 | $12.11 | $12.11 | 76,140 |
| 2022-08-31 | $12.36 | $12.38 | $12.24 | $12.25 | $12.25 | 82,269 |
| 2022-08-30 | $12.43 | $12.43 | $12.28 | $12.31 | $12.31 | 74,779 |
| 2022-08-29 | $12.25 | $12.34 | $12.22 | $12.27 | $12.27 | 111,066 |
| 2022-08-26 | $12.58 | $12.61 | $12.27 | $12.29 | $12.29 | 66,649 |
| 2022-08-25 | $12.28 | $12.39 | $12.22 | $12.39 | $12.39 | 36,669 |
| 2022-08-24 | $12.15 | $12.33 | $12.15 | $12.26 | $12.26 | 51,044 |
| 2022-08-23 | $12.20 | $12.33 | $12.18 | $12.22 | $12.22 | 68,687 |
| 2022-08-22 | $12.44 | $12.44 | $12.15 | $12.20 | $12.20 | 68,128 |
| 2022-08-19 | $12.88 | $12.89 | $12.78 | $12.79 | $12.79 | 26,512 |
| 2022-08-18 | $12.94 | $12.96 | $12.85 | $12.89 | $12.89 | 30,438 |
| 2022-08-17 | $13.03 | $13.09 | $12.98 | $13.02 | $13.02 | 23,666 |
| 2022-08-16 | $13.21 | $13.28 | $13.16 | $13.25 | $13.25 | 38,703 |
| 2022-08-15 | $13.00 | $13.15 | $12.99 | $13.13 | $13.13 | 29,655 |
| 2022-08-12 | $13.14 | $13.18 | $13.06 | $13.13 | $13.13 | 63,983 |
| 2022-08-11 | $13.29 | $13.34 | $13.20 | $13.21 | $13.21 | 43,798 |
| 2022-08-10 | $13.13 | $13.22 | $13.08 | $13.15 | $13.15 | 36,046 |
| 2022-08-09 | $12.94 | $12.96 | $12.89 | $12.93 | $12.93 | 34,005 |
| 2022-08-08 | $12.75 | $12.93 | $12.75 | $12.86 | $12.86 | 73,257 |
| 2022-08-05 | $12.67 | $12.70 | $12.51 | $12.62 | $12.62 | 104,063 |
| 2022-08-04 | $13.09 | $13.16 | $13.09 | $13.12 | $13.12 | 128,186 |
| 2022-08-03 | $12.91 | $13.01 | $12.83 | $12.98 | $12.98 | 415,636 |
| 2022-08-02 | $12.84 | $12.88 | $12.71 | $12.75 | $12.75 | 168,662 |
| 2022-08-01 | $13.14 | $13.25 | $13.09 | $13.12 | $13.12 | 80,496 |
| 2022-07-29 | $13.37 | $13.46 | $13.27 | $13.39 | $13.39 | 57,456 |
| 2022-07-28 | $13.00 | $13.14 | $12.88 | $13.13 | $13.13 | 88,922 |
| 2022-07-27 | $12.88 | $13.08 | $12.83 | $13.06 | $13.06 | 554,414 |
| 2022-07-26 | $12.66 | $12.71 | $12.60 | $12.63 | $12.63 | 145,147 |
| 2022-07-25 | $12.87 | $12.91 | $12.73 | $12.77 | $12.77 | 107,055 |
| 2022-07-22 | $12.85 | $12.98 | $12.81 | $12.81 | $12.81 | 814,353 |
| 2022-07-21 | $12.57 | $12.71 | $12.52 | $12.71 | $12.71 | 137,459 |
| 2022-07-20 | $12.07 | $12.17 | $11.92 | $12.01 | $12.01 | 82,757 |
| 2022-07-19 | $11.67 | $11.98 | $11.67 | $11.95 | $11.95 | 169,646 |
| 2022-07-18 | $11.36 | $11.44 | $11.24 | $11.26 | $11.26 | 300,894 |
| 2022-07-15 | $11.07 | $11.28 | $11.07 | $11.20 | $11.20 | 161,473 |
| 2022-07-14 | $10.89 | $10.93 | $10.75 | $10.92 | $10.92 | 112,070 |
| 2022-07-13 | $11.00 | $11.21 | $11.00 | $11.15 | $11.15 | 151,656 |
| 2022-07-12 | $11.16 | $11.31 | $11.14 | $11.24 | $11.24 | 150,691 |
| 2022-07-11 | $11.10 | $11.13 | $10.93 | $11.02 | $11.02 | 190,605 |
| 2022-07-08 | $11.19 | $11.39 | $11.09 | $11.36 | $11.36 | 212,121 |
| 2022-07-07 | $10.95 | $11.17 | $10.88 | $11.01 | $11.01 | 567,538 |
| 2022-07-06 | $10.95 | $11.09 | $10.90 | $11.02 | $11.02 | 289,372 |
| 2022-07-05 | $10.59 | $10.97 | $10.47 | $10.84 | $10.84 | 201,611 |
| 2022-07-01 | $11.59 | $11.88 | $11.52 | $11.55 | $11.55 | 86,543 |
| 2022-06-30 | $12.19 | $12.35 | $11.73 | $12.02 | $11.93 | 59,098 |
| 2022-06-29 | $12.25 | $12.25 | $12.00 | $12.06 | $11.97 | 180,022 |
| 2022-06-28 | $12.38 | $12.46 | $12.23 | $12.26 | $12.17 | 189,823 |
| 2022-06-27 | $12.37 | $12.42 | $12.22 | $12.30 | $12.21 | 105,006 |
| 2022-06-24 | $12.02 | $12.31 | $12.02 | $12.31 | $12.22 | 97,936 |
| 2022-06-23 | $11.95 | $11.95 | $11.74 | $11.86 | $11.77 | 142,564 |
| 2022-06-22 | $12.37 | $12.59 | $12.32 | $12.34 | $12.25 | 166,504 |
| 2022-06-21 | $12.54 | $12.56 | $12.44 | $12.44 | $12.35 | 141,081 |
| 2022-06-17 | $11.88 | $11.99 | $11.83 | $11.94 | $11.85 | 94,140 |
| 2022-06-16 | $11.85 | $11.94 | $11.77 | $11.85 | $11.76 | 113,882 |
| 2022-06-15 | $12.17 | $12.35 | $12.01 | $12.11 | $12.02 | 123,429 |
| 2022-06-14 | $12.05 | $12.06 | $11.86 | $11.96 | $11.87 | 197,658 |
| 2022-06-13 | $12.03 | $12.16 | $11.98 | $12.00 | $11.91 | 122,522 |
| 2022-06-10 | $12.51 | $12.51 | $12.31 | $12.43 | $12.34 | 161,611 |
| 2022-06-09 | $13.16 | $13.23 | $12.98 | $12.98 | $12.89 | 44,950 |
| 2022-06-08 | $13.40 | $13.51 | $13.30 | $13.30 | $13.20 | 72,282 |
| 2022-06-07 | $13.62 | $13.75 | $13.61 | $13.70 | $13.60 | 166,138 |
| 2022-06-06 | $13.96 | $13.98 | $13.76 | $13.85 | $13.75 | 71,952 |
| 2022-06-03 | $13.76 | $13.77 | $13.67 | $13.71 | $13.61 | 61,481 |
| 2022-06-02 | $13.71 | $13.87 | $13.70 | $13.87 | $13.77 | 182,190 |
| 2022-06-01 | $13.95 | $13.95 | $13.63 | $13.67 | $13.57 | 213,185 |
| 2022-05-31 | $13.77 | $13.87 | $13.68 | $13.70 | $13.60 | 126,949 |
| 2022-05-27 | $13.87 | $13.95 | $13.77 | $13.89 | $13.79 | 48,768 |
| 2022-05-26 | $13.75 | $13.90 | $13.75 | $13.87 | $13.77 | 208,662 |
| 2022-05-25 | $13.32 | $13.65 | $13.32 | $13.61 | $13.51 | 108,563 |
| 2022-05-24 | $14.03 | $14.03 | $13.56 | $13.65 | $13.55 | 69,887 |
| 2022-05-23 | $14.30 | $14.60 | $14.27 | $14.55 | $14.44 | 87,402 |
| 2022-05-20 | $14.62 | $14.65 | $14.33 | $14.50 | $14.40 | 73,187 |
| 2022-05-19 | $14.31 | $14.53 | $14.27 | $14.48 | $14.38 | 55,817 |
| 2022-05-18 | $14.61 | $14.61 | $14.31 | $14.50 | $14.40 | 92,678 |
| 2022-05-17 | $14.77 | $14.86 | $14.71 | $14.83 | $14.72 | 64,690 |
| 2022-05-16 | $14.40 | $14.54 | $14.34 | $14.49 | $14.39 | 84,303 |
| 2022-05-13 | $14.18 | $14.37 | $14.15 | $14.33 | $14.23 | 65,080 |
| 2022-05-12 | $13.79 | $13.97 | $13.72 | $13.86 | $13.76 | 119,298 |
| 2022-05-11 | $14.14 | $14.27 | $13.95 | $13.97 | $13.87 | 84,959 |
| 2022-05-10 | $14.19 | $14.20 | $13.89 | $14.02 | $13.92 | 157,408 |
| 2022-05-09 | $14.07 | $14.09 | $13.78 | $13.92 | $13.82 | 89,226 |
| 2022-05-06 | $14.99 | $14.99 | $14.37 | $14.44 | $14.34 | 269,771 |
| 2022-05-05 | $15.39 | $15.39 | $14.96 | $15.04 | $14.93 | 70,898 |
| 2022-05-04 | $15.25 | $15.61 | $15.20 | $15.55 | $15.44 | 50,597 |
| 2022-05-03 | $15.13 | $15.20 | $15.07 | $15.11 | $15.00 | 200,170 |
| 2022-05-02 | $14.80 | $14.91 | $14.73 | $14.87 | $14.76 | 156,405 |
| 2022-04-29 | $15.23 | $15.23 | $14.99 | $14.99 | $14.88 | 60,494 |
| 2022-04-28 | $15.12 | $15.21 | $15.00 | $15.20 | $15.09 | 93,695 |
| 2022-04-27 | $14.99 | $15.13 | $14.88 | $15.01 | $14.90 | 1,047,771 |
| 2022-04-26 | $15.45 | $15.49 | $15.20 | $15.45 | $15.34 | 114,631 |
| 2022-04-25 | $15.37 | $15.48 | $15.20 | $15.45 | $15.34 | 114,631 |
| 2022-04-22 | $15.78 | $15.78 | $15.54 | $15.54 | $15.43 | 37,605 |
| 2022-04-21 | $16.11 | $16.11 | $15.62 | $15.66 | $15.55 | 52,440 |
| 2022-04-20 | $15.49 | $15.80 | $15.49 | $15.69 | $15.58 | 36,328 |
| 2022-04-19 | $14.85 | $15.17 | $14.85 | $15.17 | $15.06 | 97,691 |
| 2022-04-18 | $14.88 | $15.10 | $14.81 | $15.03 | $14.92 | 44,082 |
| 2022-04-14 | $14.89 | $15.16 | $14.89 | $15.00 | $14.89 | 58,230 |
| 2022-04-13 | $14.72 | $14.89 | $14.70 | $14.89 | $14.78 | 137,806 |
| 2022-04-12 | $14.77 | $14.85 | $14.58 | $14.62 | $14.51 | 412,787 |
| 2022-04-11 | $14.90 | $15.01 | $14.78 | $14.79 | $14.68 | 51,293 |
| 2022-04-08 | $14.86 | $15.07 | $14.81 | $14.92 | $14.81 | 45,959 |
| 2022-04-07 | $15.00 | $15.00 | $14.80 | $14.90 | $14.79 | 50,865 |
| 2022-04-06 | $14.87 | $14.97 | $14.81 | $14.89 | $14.78 | 82,851 |
| 2022-04-05 | $15.08 | $15.08 | $14.99 | $15.05 | $14.94 | 70,979 |
| 2022-04-04 | $15.16 | $15.26 | $15.12 | $15.25 | $15.14 | 50,017 |
| 2022-04-01 | $15.30 | $15.35 | $15.16 | $15.29 | $15.18 | 59,688 |
| 2022-03-31 | $15.44 | $15.44 | $15.25 | $15.25 | $15.14 | 63,869 |
| 2022-03-30 | $15.94 | $16.05 | $15.89 | $15.96 | $15.84 | 26,350 |
| 2022-03-29 | $16.25 | $16.25 | $15.93 | $16.03 | $15.91 | 73,249 |
| 2022-03-28 | $15.74 | $15.76 | $15.55 | $15.68 | $15.57 | 55,740 |
| 2022-03-25 | $15.45 | $15.65 | $15.41 | $15.65 | $15.54 | 45,411 |
| 2022-03-24 | $15.01 | $15.28 | $15.01 | $15.26 | $15.15 | 20,099 |
| 2022-03-23 | $15.62 | $15.70 | $15.41 | $15.43 | $15.32 | 52,181 |
| 2022-03-22 | $16.18 | $16.24 | $16.05 | $16.12 | $16.00 | 55,209 |
| 2022-03-21 | $16.11 | $16.19 | $15.94 | $16.05 | $15.93 | 45,871 |
| 2022-03-18 | $15.78 | $16.05 | $15.77 | $16.05 | $15.93 | 45,871 |
| 2022-03-17 | $15.84 | $16.18 | $15.84 | $16.06 | $15.94 | 78,763 |
| 2022-03-16 | $15.77 | $16.08 | $15.74 | $16.08 | $15.96 | 48,475 |
| 2022-03-15 | $15.06 | $15.29 | $15.00 | $15.25 | $15.14 | 128,634 |
| 2022-03-14 | $15.16 | $15.19 | $14.95 | $14.96 | $14.86 | 133,003 |
| 2022-03-11 | $15.61 | $15.64 | $15.04 | $15.05 | $14.94 | 255,622 |
| 2022-03-10 | $14.96 | $15.07 | $14.75 | $14.86 | $14.75 | 123,959 |
| 2022-03-09 | $14.78 | $15.14 | $14.68 | $14.97 | $14.86 | 642,490 |
| 2022-03-08 | $13.85 | $14.32 | $13.57 | $13.89 | $13.79 | 299,014 |
| 2022-03-07 | $13.87 | $13.89 | $13.17 | $13.31 | $13.21 | 206,260 |
| 2022-03-04 | $13.94 | $14.40 | $13.76 | $13.88 | $13.78 | 129,516 |
| 2022-03-03 | $15.13 | $15.13 | $14.51 | $14.57 | $14.46 | 78,330 |
| 2022-03-02 | $15.54 | $15.78 | $15.52 | $15.75 | $15.64 | 60,746 |
| 2022-03-01 | $16.55 | $16.55 | $16.01 | $16.08 | $15.96 | 53,638 |
| 2022-02-28 | $16.56 | $16.78 | $16.49 | $16.65 | $16.53 | 86,751 |
| 2022-02-25 | $16.84 | $17.01 | $16.80 | $17.00 | $16.88 | 35,987 |
| 2022-02-24 | $16.29 | $16.77 | $16.24 | $16.77 | $16.65 | 307,506 |
| 2022-02-23 | $17.72 | $17.72 | $17.35 | $17.35 | $17.22 | 39,607 |
| 2022-02-22 | $17.25 | $17.43 | $17.18 | $17.31 | $17.19 | 41,594 |
| 2022-02-18 | $17.70 | $17.82 | $17.67 | $17.75 | $17.62 | 21,669 |
| 2022-02-17 | $17.91 | $17.93 | $17.73 | $17.79 | $17.66 | 56,865 |
| 2022-02-16 | $18.05 | $18.22 | $17.91 | $18.20 | $18.07 | 36,249 |
| 2022-02-15 | $18.24 | $18.47 | $18.23 | $18.30 | $18.16 | 21,689 |
| 2022-02-14 | $17.83 | $17.95 | $17.71 | $17.82 | $17.69 | 42,584 |
| 2022-02-11 | $18.72 | $18.75 | $18.00 | $18.03 | $17.90 | 99,096 |
| 2022-02-10 | $18.81 | $19.25 | $18.81 | $19.00 | $18.86 | 41,113 |
| 2022-02-09 | $18.63 | $18.75 | $18.63 | $18.70 | $18.57 | 24,206 |
| 2022-02-08 | $18.20 | $18.25 | $18.13 | $18.24 | $18.11 | 19,821 |
| 2022-02-07 | $18.00 | $18.03 | $17.84 | $17.85 | $17.72 | 54,149 |
| 2022-02-04 | $18.39 | $18.49 | $18.27 | $18.45 | $18.32 | 436,593 |
| 2022-02-03 | $17.67 | $17.67 | $17.55 | $17.57 | $17.44 | 27,456 |
| 2022-02-02 | $17.43 | $17.46 | $17.37 | $17.44 | $17.31 | 25,316 |
| 2022-02-01 | $17.00 | $17.08 | $16.95 | $17.08 | $16.96 | 28,007 |
| 2022-01-31 | $16.61 | $16.91 | $16.56 | $16.91 | $16.79 | 25,712 |
| 2022-01-28 | $16.47 | $16.77 | $16.47 | $16.72 | $16.60 | 63,758 |
| 2022-01-27 | $16.45 | $16.54 | $16.37 | $16.43 | $16.31 | 49,580 |
| 2022-01-26 | $16.80 | $16.80 | $16.40 | $16.49 | $16.37 | 61,434 |
| 2022-01-25 | $16.30 | $16.36 | $16.15 | $16.28 | $16.16 | 105,126 |
| 2022-01-24 | $16.25 | $16.48 | $16.01 | $16.48 | $16.36 | 78,817 |
| 2022-01-21 | $17.12 | $17.25 | $17.01 | $17.07 | $16.95 | 31,523 |
| 2022-01-20 | $17.30 | $17.40 | $17.17 | $17.18 | $17.06 | 22,787 |
| 2022-01-19 | $17.29 | $17.31 | $17.14 | $17.27 | $17.15 | 34,984 |
| 2022-01-18 | $17.42 | $17.42 | $17.29 | $17.33 | $17.20 | 26,431 |
| 2022-01-14 | $17.57 | $17.57 | $17.29 | $17.41 | $17.28 | 9,843 |
| 2022-01-13 | $17.84 | $17.84 | $17.56 | $17.56 | $17.43 | 18,130 |
| 2022-01-12 | $17.39 | $17.59 | $17.37 | $17.59 | $17.46 | 20,348 |
| 2022-01-11 | $16.93 | $17.02 | $16.87 | $17.01 | $16.89 | 23,465 |
| 2022-01-10 | $16.96 | $16.99 | $16.80 | $16.99 | $16.87 | 41,045 |
| 2022-01-07 | $17.30 | $17.31 | $17.23 | $17.29 | $17.17 | 21,504 |
| 2022-01-06 | $17.30 | $17.37 | $17.16 | $17.16 | $17.04 | 23,069 |
| 2022-01-05 | $17.12 | $17.17 | $16.99 | $16.99 | $16.86 | 22,458 |
| 2022-01-04 | $17.01 | $17.06 | $16.94 | $16.98 | $16.86 | 36,629 |
| 2022-01-03 | $16.85 | $16.85 | $16.76 | $16.82 | $16.70 | 69,556 |
| 2021-12-31 | $16.95 | $16.95 | $16.53 | $16.90 | $16.78 | 11,061 |
| 2021-12-30 | $16.97 | $16.99 | $16.92 | $16.95 | $16.83 | 25,800 |
| 2021-12-29 | $16.91 | $16.94 | $16.86 | $16.94 | $16.82 | 13,029 |
| 2021-12-28 | $16.70 | $16.82 | $16.70 | $16.82 | $16.70 | 25,281 |
| 2021-12-27 | $16.78 | $16.78 | $16.65 | $16.72 | $16.60 | 45,429 |
| 2021-12-23 | $16.52 | $16.60 | $16.51 | $16.57 | $16.45 | 35,064 |
| 2021-12-22 | $16.29 | $16.49 | $16.28 | $16.39 | $16.27 | 77,341 |
| 2021-12-21 | $16.04 | $16.19 | $16.03 | $16.19 | $16.07 | 56,757 |
| 2021-12-20 | $15.75 | $15.92 | $15.75 | $15.91 | $15.80 | 38,659 |
| 2021-12-17 | $16.08 | $16.10 | $15.93 | $15.93 | $15.81 | 43,868 |
| 2021-12-16 | $16.11 | $16.18 | $16.07 | $16.17 | $16.05 | 43,390 |
| 2021-12-15 | $16.06 | $16.16 | $15.89 | $16.06 | $15.94 | 35,646 |
| 2021-12-14 | $16.27 | $16.27 | $16.01 | $16.09 | $15.97 | 36,953 |
| 2021-12-13 | $16.39 | $16.39 | $16.29 | $16.29 | $16.17 | 42,115 |
| 2021-12-10 | $16.55 | $16.55 | $16.30 | $16.37 | $16.25 | 31,331 |
| 2021-12-09 | $16.39 | $16.41 | $16.34 | $16.41 | $16.29 | 54,618 |
| 2021-12-08 | $16.53 | $16.66 | $16.53 | $16.66 | $16.54 | 32,864 |
| 2021-12-07 | $16.53 | $16.55 | $16.43 | $16.47 | $16.35 | 105,318 |
| 2021-12-06 | $16.15 | $16.34 | $16.15 | $16.27 | $16.15 | 52,631 |
| 2021-12-03 | $16.46 | $16.46 | $16.01 | $16.12 | $16.00 | 37,630 |
| 2021-12-02 | $16.01 | $16.22 | $16.01 | $16.17 | $16.05 | 85,464 |
| 2021-12-01 | $16.36 | $16.41 | $16.09 | $16.11 | $15.99 | 46,446 |
| 2021-11-30 | $16.41 | $16.44 | $16.04 | $16.19 | $16.07 | 73,436 |
| 2021-11-29 | $16.60 | $16.60 | $16.27 | $16.37 | $16.25 | 45,567 |
| 2021-11-26 | $16.69 | $16.69 | $16.24 | $16.25 | $16.13 | 12,299 |
| 2021-11-24 | $16.59 | $16.75 | $16.59 | $16.75 | $16.63 | 27,720 |
| 2021-11-23 | $16.98 | $17.22 | $16.90 | $16.95 | $16.82 | 15,163 |
| 2021-11-22 | $17.21 | $17.27 | $17.08 | $17.08 | $16.96 | 235,100 |
| 2021-11-19 | $17.00 | $17.01 | $16.88 | $16.92 | $16.80 | 105,702 |
| 2021-11-18 | $17.21 | $17.33 | $17.18 | $17.25 | $17.13 | 27,606 |
| 2021-11-17 | $17.04 | $17.13 | $17.04 | $17.12 | $17.00 | 20,834 |
| 2021-11-16 | $17.12 | $17.14 | $17.00 | $17.00 | $16.88 | 43,031 |
| 2021-11-15 | $17.19 | $17.20 | $17.03 | $17.05 | $16.93 | 24,983 |
| 2021-11-12 | $17.01 | $17.22 | $17.01 | $17.22 | $17.10 | 11,304 |
| 2021-11-11 | $16.96 | $17.03 | $16.96 | $17.00 | $16.88 | 28,449 |
| 2021-11-10 | $16.80 | $17.01 | $16.77 | $16.82 | $16.70 | 72,273 |
| 2021-11-09 | $16.71 | $16.74 | $16.65 | $16.72 | $16.60 | 23,644 |
| 2021-11-08 | $16.94 | $16.94 | $16.61 | $16.74 | $16.62 | 17,695 |
| 2021-11-05 | $16.83 | $16.86 | $16.77 | $16.86 | $16.74 | 20,182 |
| 2021-11-04 | $16.66 | $16.70 | $16.50 | $16.68 | $16.56 | 24,030 |
| 2021-11-03 | $16.89 | $17.21 | $16.86 | $17.04 | $16.92 | 82,033 |
| 2021-11-02 | $17.04 | $17.05 | $16.96 | $17.01 | $16.89 | 18,680 |
| 2021-11-01 | $16.80 | $16.93 | $16.80 | $16.93 | $16.81 | 34,450 |
| 2021-10-29 | $16.85 | $16.88 | $16.75 | $16.88 | $16.76 | 32,297 |
| 2021-10-28 | $16.63 | $16.72 | $16.63 | $16.70 | $16.58 | 16,032 |
| 2021-10-27 | $16.55 | $16.61 | $16.49 | $16.52 | $16.40 | 21,531 |
| 2021-10-26 | $16.39 | $16.46 | $16.32 | $16.35 | $16.23 | 25,961 |
| 2021-10-25 | $16.63 | $16.63 | $16.42 | $16.47 | $16.35 | 14,968 |
| 2021-10-22 | $16.82 | $16.84 | $16.74 | $16.83 | $16.71 | 50,325 |
| 2021-10-21 | $17.02 | $17.02 | $16.88 | $16.93 | $16.81 | 12,917 |
| 2021-10-20 | $16.94 | $17.06 | $16.94 | $17.03 | $16.91 | 17,239 |
| 2021-10-19 | $17.17 | $17.22 | $17.13 | $17.15 | $17.03 | 18,747 |
| 2021-10-18 | $17.03 | $17.11 | $16.99 | $17.10 | $16.97 | 14,421 |
| 2021-10-15 | $17.19 | $17.27 | $17.17 | $17.26 | $17.13 | 16,296 |
| 2021-10-14 | $16.86 | $17.05 | $16.86 | $17.05 | $16.93 | 42,621 |
| 2021-10-13 | $16.52 | $16.63 | $16.47 | $16.59 | $16.47 | 13,901 |
| 2021-10-12 | $16.30 | $16.44 | $16.28 | $16.40 | $16.28 | 20,744 |
| 2021-10-11 | $16.52 | $16.56 | $16.47 | $16.47 | $16.35 | 13,783 |
| 2021-10-08 | $16.51 | $16.54 | $16.45 | $16.48 | $16.36 | 15,671 |
| 2021-10-07 | $16.54 | $16.57 | $16.43 | $16.43 | $16.31 | 22,607 |
| 2021-10-06 | $16.56 | $16.60 | $16.45 | $16.56 | $16.44 | 66,084 |
| 2021-10-05 | $16.76 | $17.03 | $16.76 | $17.01 | $16.89 | 26,979 |
| 2021-10-04 | $16.86 | $16.86 | $16.63 | $16.72 | $16.59 | 23,582 |
| 2021-10-01 | $16.78 | $16.97 | $16.77 | $16.94 | $16.81 | 25,364 |
| 2021-09-30 | $16.91 | $16.95 | $16.83 | $16.87 | $16.75 | 41,629 |
| 2021-09-29 | $16.75 | $16.84 | $16.74 | $16.77 | $16.65 | 20,572 |
| 2021-09-28 | $16.71 | $16.71 | $16.59 | $16.67 | $16.55 | 17,033 |
| 2021-09-27 | $17.03 | $17.03 | $16.88 | $16.98 | $16.86 | 10,905 |
| 2021-09-24 | $16.40 | $16.86 | $16.40 | $16.82 | $16.70 | 24,672 |
| 2021-09-23 | $16.97 | $17.05 | $16.97 | $17.01 | $16.89 | 15,835 |
| 2021-09-22 | $16.79 | $16.98 | $16.79 | $16.85 | $16.73 | 23,076 |
| 2021-09-21 | $16.29 | $16.53 | $16.29 | $16.39 | $16.27 | 20,720 |
| 2021-09-20 | $16.05 | $16.38 | $16.02 | $16.30 | $16.18 | 18,633 |
| 2021-09-17 | $16.90 | $16.90 | $16.44 | $16.48 | $16.36 | 21,672 |
| 2021-09-16 | $16.74 | $16.86 | $16.69 | $16.85 | $16.73 | 19,489 |
| 2021-09-15 | $16.68 | $16.81 | $16.63 | $16.81 | $16.69 | 68,343 |
| 2021-09-14 | $16.96 | $16.96 | $16.58 | $16.61 | $16.49 | 40,311 |
| 2021-09-13 | $16.53 | $16.69 | $16.53 | $16.66 | $16.54 | 36,299 |
| 2021-09-10 | $16.67 | $16.67 | $16.51 | $16.53 | $16.41 | 13,334 |
| 2021-09-09 | $16.67 | $16.72 | $16.61 | $16.64 | $16.52 | 11,476 |
| 2021-09-08 | $16.68 | $16.68 | $16.49 | $16.59 | $16.47 | 21,980 |
| 2021-09-07 | $16.89 | $16.93 | $16.78 | $16.78 | $16.66 | 78,558 |
| 2021-09-03 | $16.77 | $16.77 | $16.59 | $16.63 | $16.51 | 90,780 |
| 2021-09-02 | $16.61 | $16.93 | $16.61 | $16.91 | $16.79 | 127,857 |
| 2021-09-01 | $16.87 | $16.87 | $16.68 | $16.69 | $16.57 | 449,877 |
| 2021-08-31 | $16.63 | $16.63 | $16.36 | $16.43 | $16.31 | 321,251 |
| 2021-08-30 | $16.22 | $16.54 | $16.22 | $16.52 | $16.40 | 354,093 |
| 2021-08-27 | $16.23 | $16.54 | $16.01 | $16.54 | $16.42 | 360,895 |
| 2021-08-26 | $16.10 | $16.39 | $16.10 | $16.32 | $16.20 | 14,943 |
| 2021-08-25 | $16.37 | $16.40 | $16.31 | $16.34 | $16.22 | 10,516 |
| 2021-08-24 | $15.99 | $16.05 | $15.95 | $16.01 | $15.89 | 22,457 |
| 2021-08-23 | $15.72 | $15.85 | $15.72 | $15.85 | $15.74 | 20,477 |
| 2021-08-20 | $15.47 | $15.63 | $15.47 | $15.59 | $15.48 | 19,278 |
| 2021-08-19 | $15.56 | $15.57 | $15.48 | $15.55 | $15.44 | 12,141 |
| 2021-08-18 | $15.92 | $16.05 | $15.92 | $15.94 | $15.83 | 13,598 |
| 2021-08-17 | $16.15 | $16.18 | $16.03 | $16.10 | $15.98 | 19,527 |
| 2021-08-16 | $16.15 | $16.31 | $16.11 | $16.29 | $16.17 | 28,682 |
| 2021-08-13 | $16.18 | $16.28 | $16.18 | $16.25 | $16.13 | 13,132 |
| 2021-08-12 | $16.08 | $16.13 | $16.07 | $16.13 | $16.01 | 18,721 |
| 2021-08-11 | $16.00 | $16.11 | $16.00 | $16.10 | $15.98 | 14,319 |
| 2021-08-10 | $15.84 | $16.11 | $15.82 | $16.10 | $15.98 | 72,797 |
| 2021-08-09 | $15.95 | $16.00 | $15.91 | $15.97 | $15.85 | 53,513 |
| 2021-08-06 | $16.09 | $16.14 | $16.05 | $16.13 | $16.01 | 139,167 |
| 2021-08-05 | $16.06 | $16.29 | $16.06 | $16.19 | $16.07 | 24,157 |
| 2021-08-04 | $16.29 | $16.29 | $16.03 | $16.07 | $15.95 | 20,261 |
| 2021-08-03 | $15.82 | $16.00 | $15.80 | $15.99 | $15.87 | 39,773 |
| 2021-08-02 | $15.96 | $15.99 | $15.81 | $15.90 | $15.79 | 19,779 |
| 2021-07-30 | $16.14 | $16.14 | $15.84 | $15.87 | $15.76 | 62,192 |
| 2021-07-29 | $15.79 | $16.03 | $15.79 | $16.02 | $15.90 | 61,002 |
| 2021-07-28 | $15.93 | $15.94 | $15.80 | $15.92 | $15.80 | 10,491 |
| 2021-07-27 | $15.94 | $15.97 | $15.88 | $15.97 | $15.85 | 25,771 |
| 2021-07-26 | $16.32 | $16.47 | $16.32 | $16.47 | $16.35 | 24,537 |
| 2021-07-23 | $15.87 | $16.20 | $15.87 | $16.16 | $16.04 | 40,112 |
| 2021-07-22 | $16.43 | $16.43 | $15.95 | $15.97 | $15.85 | 62,315 |
| 2021-07-21 | $15.77 | $16.07 | $15.77 | $15.94 | $15.82 | 35,593 |
| 2021-07-20 | $15.03 | $15.31 | $15.03 | $15.30 | $15.19 | 33,935 |
| 2021-07-19 | $14.95 | $15.01 | $14.87 | $14.95 | $14.84 | 27,590 |
| 2021-07-16 | $15.64 | $15.67 | $15.55 | $15.57 | $15.46 | 13,991 |
| 2021-07-15 | $15.63 | $15.81 | $15.63 | $15.80 | $15.69 | 39,352 |
| 2021-07-14 | $16.20 | $16.20 | $16.07 | $16.11 | $15.99 | 14,227 |
| 2021-07-13 | $16.06 | $16.06 | $15.90 | $15.92 | $15.81 | 23,718 |
| 2021-07-12 | $15.71 | $15.84 | $15.71 | $15.84 | $15.73 | 18,902 |
| 2021-07-09 | $15.65 | $15.86 | $15.57 | $15.86 | $15.75 | 25,634 |
| 2021-07-08 | $15.52 | $15.61 | $15.48 | $15.56 | $15.45 | 21,782 |
| 2021-07-07 | $16.13 | $16.18 | $16.04 | $16.08 | $15.96 | 26,186 |
| 2021-07-06 | $16.42 | $16.42 | $16.12 | $16.15 | $16.03 | 14,517 |
| 2021-07-02 | $16.49 | $16.55 | $16.42 | $16.42 | $16.30 | 17,900 |
| 2021-07-01 | $16.39 | $16.51 | $16.38 | $16.49 | $16.37 | 26,792 |
| 2021-06-30 | $16.09 | $16.09 | $15.95 | $16.00 | $15.88 | 19,976 |
| 2021-06-29 | $16.09 | $16.17 | $16.06 | $16.09 | $15.97 | 16,953 |
| 2021-06-28 | $16.38 | $16.38 | $16.04 | $16.06 | $15.94 | 8,755 |
| 2021-06-25 | $16.22 | $16.49 | $16.22 | $16.45 | $16.33 | 14,431 |
| 2021-06-24 | $16.21 | $16.28 | $16.13 | $16.28 | $16.16 | 11,558 |
| 2021-06-23 | $16.17 | $16.23 | $16.08 | $16.08 | $15.96 | 17,585 |
| 2021-06-22 | $16.18 | $16.23 | $16.08 | $16.20 | $16.08 | 19,988 |
| 2021-06-21 | $16.05 | $16.38 | $16.05 | $16.38 | $16.26 | 27,778 |
| 2021-06-18 | $16.01 | $16.07 | $15.94 | $16.00 | $15.88 | 23,070 |
| 2021-06-17 | $16.36 | $16.41 | $16.22 | $16.32 | $16.20 | 10,038 |
| 2021-06-16 | $16.52 | $16.54 | $16.32 | $16.32 | $16.20 | 21,497 |
| 2021-06-15 | $16.58 | $16.62 | $16.47 | $16.62 | $16.50 | 21,929 |
| 2021-06-14 | $16.88 | $17.20 | $16.88 | $17.20 | $16.48 | 9,904 |
| 2021-06-11 | $16.92 | $16.99 | $16.86 | $16.91 | $16.20 | 15,655 |
| 2021-06-10 | $16.92 | $16.92 | $16.85 | $16.88 | $16.17 | 13,025 |
| 2021-06-09 | $17.10 | $17.10 | $16.98 | $17.00 | $16.29 | 7,817 |
| 2021-06-08 | $17.11 | $17.26 | $17.11 | $17.22 | $16.50 | 16,430 |
| 2021-06-07 | $17.27 | $17.29 | $17.20 | $17.25 | $16.52 | 15,126 |
| 2021-06-04 | $16.98 | $16.98 | $16.90 | $16.94 | $16.22 | 10,279 |
| 2021-06-03 | $16.89 | $16.98 | $16.89 | $16.97 | $16.26 | 18,883 |
| 2021-06-02 | $16.93 | $17.28 | $16.93 | $17.28 | $16.55 | 11,386 |
| 2021-06-01 | $17.31 | $17.40 | $17.31 | $17.32 | $16.59 | 18,921 |
| 2021-05-28 | $16.88 | $16.92 | $16.86 | $16.88 | $16.17 | 14,574 |
| 2021-05-27 | $16.85 | $16.85 | $16.70 | $16.80 | $16.09 | 25,408 |
| 2021-05-26 | $16.74 | $16.77 | $16.66 | $16.70 | $16.00 | 84,007 |
| 2021-05-25 | $16.90 | $16.93 | $16.80 | $16.82 | $16.11 | 8,557 |
| 2021-05-24 | $16.73 | $16.83 | $16.73 | $16.81 | $16.10 | 15,547 |
| 2021-05-21 | $16.67 | $16.76 | $16.63 | $16.69 | $15.99 | 9,611 |
| 2021-05-20 | $16.60 | $16.69 | $16.57 | $16.67 | $15.96 | 14,476 |
| 2021-05-19 | $16.33 | $16.45 | $16.30 | $16.38 | $15.69 | 15,164 |
| 2021-05-18 | $16.93 | $16.97 | $16.86 | $16.89 | $16.18 | 16,365 |
| 2021-05-17 | $16.71 | $16.75 | $16.67 | $16.74 | $16.04 | 14,114 |
| 2021-05-14 | $16.82 | $16.88 | $16.77 | $16.88 | $16.17 | 24,741 |
| 2021-05-13 | $16.50 | $16.57 | $16.44 | $16.57 | $15.87 | 9,700 |
| 2021-05-12 | $16.47 | $16.54 | $16.46 | $16.49 | $15.80 | 22,254 |
| 2021-05-11 | $16.70 | $16.76 | $16.58 | $16.76 | $16.06 | 28,997 |
| 2021-05-10 | $17.02 | $17.07 | $16.97 | $16.98 | $16.27 | 15,622 |
| 2021-05-07 | $16.82 | $16.95 | $16.82 | $16.95 | $16.23 | 9,067 |
| 2021-05-06 | $16.86 | $16.99 | $16.81 | $16.99 | $16.28 | 16,768 |
| 2021-05-05 | $16.88 | $16.88 | $16.75 | $16.80 | $16.09 | 13,689 |
| 2021-05-04 | $16.47 | $16.57 | $16.47 | $16.53 | $15.84 | 12,971 |
| 2021-05-03 | $16.14 | $16.37 | $16.14 | $16.33 | $15.64 | 16,559 |
| 2021-04-30 | $16.38 | $16.38 | $16.08 | $16.12 | $15.44 | 15,590 |
| 2021-04-29 | $16.37 | $16.45 | $16.36 | $16.42 | $15.73 | 7,628 |
| 2021-04-28 | $16.51 | $16.59 | $16.46 | $16.49 | $15.80 | 16,733 |
| 2021-04-27 | $16.18 | $16.25 | $16.15 | $16.22 | $15.54 | 12,373 |
| 2021-04-26 | $16.43 | $16.45 | $16.35 | $16.38 | $15.69 | 26,756 |
| 2021-04-23 | $16.46 | $16.55 | $16.44 | $16.55 | $15.85 | 16,183 |
| 2021-04-22 | $15.99 | $16.13 | $15.99 | $16.05 | $15.38 | 33,934 |
| 2021-04-21 | $15.95 | $16.03 | $15.94 | $16.00 | $15.33 | 16,002 |
| 2021-04-20 | $16.39 | $16.39 | $16.03 | $16.09 | $15.41 | 6,636 |
| 2021-04-19 | $16.35 | $16.37 | $16.19 | $16.26 | $15.58 | 17,682 |
| 2021-04-16 | $16.46 | $16.60 | $16.45 | $16.55 | $15.85 | 45,247 |
| 2021-04-15 | $16.08 | $16.31 | $16.08 | $16.23 | $15.55 | 13,953 |
| 2021-04-14 | $15.44 | $15.80 | $15.44 | $15.80 | $15.14 | 54,552 |
| 2021-04-13 | $15.47 | $15.56 | $15.42 | $15.55 | $14.89 | 114,079 |
| 2021-04-12 | $15.21 | $15.22 | $15.13 | $15.14 | $14.50 | 6,978 |
| 2021-04-09 | $15.49 | $15.49 | $15.24 | $15.27 | $14.63 | 10,202 |
| 2021-04-08 | $15.43 | $15.48 | $15.42 | $15.45 | $14.80 | 10,830 |
| 2021-04-07 | $15.56 | $15.57 | $15.51 | $15.51 | $14.86 | 37,151 |
| 2021-04-06 | $15.65 | $15.68 | $15.57 | $15.61 | $14.95 | 9,889 |
| 2021-04-05 | $15.35 | $15.65 | $15.31 | $15.65 | $14.99 | 19,460 |
| 2021-04-01 | $15.22 | $15.29 | $15.22 | $15.26 | $14.62 | 31,939 |
| 2021-03-31 | $15.32 | $15.32 | $15.21 | $15.21 | $14.57 | 34,164 |
| 2021-03-30 | $15.47 | $15.57 | $15.47 | $15.53 | $14.87 | 10,369 |
| 2021-03-29 | $15.51 | $15.51 | $15.46 | $15.51 | $14.86 | 7,827 |
| 2021-03-26 | $15.36 | $15.39 | $15.22 | $15.31 | $14.67 | 11,034 |
| 2021-03-25 | $15.15 | $15.35 | $15.15 | $15.35 | $14.70 | 9,007 |
| 2021-03-24 | $14.79 | $14.88 | $14.79 | $14.80 | $14.18 | 14,071 |
| 2021-03-23 | $14.80 | $14.97 | $14.75 | $14.77 | $14.15 | 15,266 |
| 2021-03-22 | $14.88 | $15.06 | $14.88 | $15.00 | $14.37 | 111,403 |
| 2021-03-19 | $14.91 | $15.02 | $14.85 | $14.86 | $14.23 | 162,650 |
| 2021-03-18 | $15.44 | $15.50 | $15.34 | $15.34 | $14.69 | 7,094 |
| 2021-03-17 | $15.18 | $15.61 | $15.18 | $15.61 | $14.95 | 17,184 |
| 2021-03-16 | $15.12 | $15.12 | $15.01 | $15.07 | $14.44 | 28,830 |
| 2021-03-15 | $15.21 | $15.21 | $15.06 | $15.12 | $14.48 | 9,638 |
| 2021-03-12 | $15.20 | $15.34 | $15.20 | $15.34 | $14.70 | 18,589 |
| 2021-03-11 | $15.08 | $15.29 | $15.08 | $15.27 | $14.63 | 29,657 |
| 2021-03-10 | $14.89 | $15.10 | $14.89 | $15.10 | $14.47 | 43,223 |
| 2021-03-09 | $14.70 | $14.97 | $14.70 | $14.93 | $14.30 | 22,607 |
| 2021-03-08 | $14.53 | $14.63 | $14.50 | $14.56 | $13.95 | 14,363 |
| 2021-03-05 | $14.44 | $14.46 | $14.20 | $14.46 | $13.85 | 14,154 |
| 2021-03-04 | $14.64 | $14.74 | $14.39 | $14.45 | $13.84 | 12,478 |
| 2021-03-03 | $14.83 | $14.85 | $14.73 | $14.84 | $14.22 | 12,764 |
| 2021-03-02 | $14.75 | $14.83 | $14.68 | $14.83 | $14.21 | 18,789 |
| 2021-03-01 | $14.76 | $14.81 | $14.69 | $14.71 | $14.09 | 203,802 |
| 2021-02-26 | $14.72 | $14.77 | $14.61 | $14.65 | $14.03 | 32,866 |
| 2021-02-25 | $14.82 | $14.86 | $14.58 | $14.58 | $13.97 | 13,411 |
| 2021-02-24 | $14.58 | $14.91 | $14.58 | $14.89 | $14.26 | 12,632 |
| 2021-02-23 | $14.70 | $14.90 | $14.70 | $14.85 | $14.23 | 10,159 |
| 2021-02-22 | $14.34 | $14.75 | $14.34 | $14.68 | $14.06 | 18,184 |
| 2021-02-19 | $14.37 | $14.45 | $14.36 | $14.39 | $13.79 | 8,271 |
| 2021-02-18 | $14.31 | $14.32 | $14.18 | $14.31 | $13.71 | 18,218 |
| 2021-02-17 | $14.26 | $14.33 | $14.19 | $14.31 | $13.71 | 18,218 |
| 2021-02-16 | $14.30 | $14.36 | $14.18 | $14.34 | $13.74 | 22,552 |
| 2021-02-12 | $14.05 | $14.23 | $14.05 | $14.16 | $13.56 | 27,628 |
| 2021-02-11 | $14.24 | $14.24 | $14.14 | $14.24 | $13.64 | 12,149 |
| 2021-02-10 | $14.28 | $14.28 | $14.16 | $14.16 | $13.56 | 7,135 |
| 2021-02-09 | $13.97 | $14.01 | $13.87 | $13.99 | $13.40 | 88,799 |
| 2021-02-08 | $14.04 | $14.18 | $14.01 | $14.06 | $13.47 | 35,249 |
| 2021-02-05 | $13.88 | $14.00 | $13.86 | $14.00 | $13.41 | 23,804 |
| 2021-02-04 | $13.80 | $13.85 | $13.57 | $13.59 | $13.02 | 657,587 |
| 2021-02-03 | $13.38 | $13.56 | $13.36 | $13.48 | $12.91 | 12,835 |
| 2021-02-02 | $13.20 | $13.20 | $13.06 | $13.13 | $12.58 | 19,475 |
| 2021-02-01 | $13.16 | $13.23 | $13.06 | $13.23 | $12.67 | 17,517 |
| 2021-01-29 | $13.01 | $13.06 | $12.88 | $12.93 | $12.39 | 36,524 |
| 2021-01-28 | $12.93 | $12.94 | $12.82 | $12.86 | $12.32 | 42,877 |
| 2021-01-27 | $12.40 | $12.59 | $12.33 | $12.45 | $11.93 | 23,308 |
| 2021-01-26 | $12.79 | $12.86 | $12.67 | $12.75 | $12.21 | 24,999 |
| 2021-01-25 | $12.70 | $12.72 | $12.60 | $12.71 | $12.18 | 19,600 |
| 2021-01-22 | $13.05 | $13.14 | $13.03 | $13.13 | $12.58 | 15,517 |
| 2021-01-21 | $13.08 | $13.19 | $13.04 | $13.19 | $12.64 | 26,017 |
| 2021-01-20 | $13.21 | $13.21 | $13.12 | $13.17 | $12.62 | 17,474 |
| 2021-01-19 | $13.22 | $13.22 | $13.00 | $13.05 | $12.50 | 22,814 |
| 2021-01-15 | $13.36 | $13.36 | $13.19 | $13.29 | $12.73 | 25,261 |
| 2021-01-14 | $13.16 | $13.25 | $13.16 | $13.22 | $12.66 | 39,521 |
| 2021-01-13 | $13.12 | $13.12 | $12.99 | $13.03 | $12.48 | 28,893 |
| 2021-01-12 | $13.10 | $13.18 | $13.08 | $13.17 | $12.62 | 18,861 |
| 2021-01-11 | $12.99 | $13.08 | $12.98 | $13.02 | $12.47 | 67,818 |
| 2021-01-08 | $13.46 | $13.63 | $13.20 | $13.38 | $12.82 | 50,551 |
| 2021-01-07 | $13.11 | $13.15 | $13.02 | $13.07 | $12.52 | 26,362 |
| 2021-01-06 | $12.89 | $13.05 | $12.86 | $12.92 | $12.38 | 30,325 |
| 2021-01-05 | $12.54 | $12.67 | $12.50 | $12.58 | $12.05 | 71,687 |
| 2021-01-04 | $12.76 | $12.78 | $12.53 | $12.54 | $12.01 | 35,135 |
| 2020-12-31 | $12.44 | $12.46 | $12.34 | $12.34 | $11.82 | 22,989 |
| 2020-12-30 | $12.69 | $12.69 | $12.55 | $12.59 | $12.06 | 12,310 |
| 2020-12-29 | $12.75 | $12.75 | $12.62 | $12.66 | $12.12 | 25,196 |
| 2020-12-28 | $12.68 | $12.73 | $12.62 | $12.66 | $12.13 | 24,018 |
| 2020-12-24 | $12.55 | $12.60 | $12.54 | $12.57 | $12.04 | 25,420 |
| 2020-12-23 | $12.57 | $12.59 | $12.49 | $12.55 | $12.02 | 20,007 |
| 2020-12-22 | $12.43 | $12.46 | $12.32 | $12.39 | $11.87 | 28,923 |
| 2020-12-21 | $12.25 | $12.52 | $12.13 | $12.50 | $11.97 | 61,271 |
| 2020-12-18 | $12.84 | $12.84 | $12.64 | $12.65 | $12.12 | 21,597 |
| 2020-12-17 | $12.83 | $12.92 | $12.77 | $12.78 | $12.24 | 58,828 |
| 2020-12-16 | $12.56 | $12.60 | $12.48 | $12.55 | $12.02 | 37,480 |
| 2020-12-15 | $12.57 | $12.77 | $12.53 | $12.73 | $12.20 | 31,328 |
| 2020-12-14 | $12.42 | $12.47 | $12.32 | $12.34 | $11.82 | 49,604 |
| 2020-12-11 | $12.10 | $12.21 | $12.10 | $12.16 | $11.65 | 115,171 |
| 2020-12-10 | $11.98 | $12.17 | $11.98 | $12.09 | $11.58 | 35,779 |
| 2020-12-09 | $12.05 | $12.12 | $12.00 | $12.08 | $11.57 | 18,841 |
| 2020-12-08 | $11.75 | $11.88 | $11.70 | $11.87 | $11.37 | 33,818 |
| 2020-12-07 | $11.93 | $11.96 | $11.84 | $11.85 | $11.35 | 35,387 |
| 2020-12-04 | $11.94 | $11.98 | $11.87 | $11.98 | $11.48 | 123,220 |
| 2020-12-03 | $11.72 | $11.81 | $11.68 | $11.72 | $11.23 | 38,303 |
| 2020-12-02 | $11.72 | $11.86 | $11.69 | $11.83 | $11.33 | 107,016 |
| 2020-12-01 | $11.62 | $11.88 | $11.62 | $11.88 | $11.38 | 110,459 |
| 2020-11-30 | $11.52 | $11.52 | $11.27 | $11.29 | $10.82 | 17,065 |
| 2020-11-27 | $11.49 | $11.50 | $11.41 | $11.45 | $10.96 | 17,757 |
| 2020-11-25 | $11.49 | $11.54 | $11.43 | $11.47 | $10.98 | 10,645 |
| 2020-11-24 | $11.45 | $11.68 | $11.45 | $11.67 | $11.18 | 36,078 |
| 2020-11-23 | $11.24 | $11.29 | $11.19 | $11.23 | $10.76 | 49,215 |
| 2020-11-20 | $11.18 | $11.20 | $11.14 | $11.20 | $10.73 | 19,485 |
| 2020-11-19 | $11.25 | $11.30 | $11.19 | $11.30 | $10.83 | 24,716 |
| 2020-11-18 | $11.28 | $11.39 | $11.26 | $11.26 | $10.79 | 46,569 |
| 2020-11-17 | $11.18 | $11.30 | $11.17 | $11.26 | $10.78 | 11,975 |
| 2020-11-16 | $11.09 | $11.18 | $11.05 | $11.17 | $10.70 | 32,994 |
| 2020-11-13 | $10.82 | $10.96 | $10.82 | $10.95 | $10.49 | 28,210 |
| 2020-11-12 | $10.63 | $10.72 | $10.53 | $10.56 | $10.12 | 32,259 |
| 2020-11-11 | $10.68 | $10.75 | $10.65 | $10.67 | $10.22 | 28,011 |
| 2020-11-10 | $10.85 | $10.88 | $10.76 | $10.78 | $10.33 | 24,733 |
| 2020-11-09 | $10.46 | $10.51 | $10.34 | $10.34 | $9.91 | 40,219 |
| 2020-11-06 | $9.31 | $9.38 | $9.25 | $9.33 | $8.94 | 26,113 |
| 2020-11-05 | $9.45 | $9.47 | $9.39 | $9.39 | $9.00 | 24,203 |
| 2020-11-04 | $9.26 | $9.26 | $9.01 | $9.11 | $8.73 | 33,672 |
| 2020-11-03 | $9.05 | $9.08 | $8.97 | $9.08 | $8.70 | 42,160 |
| 2020-11-02 | $8.66 | $8.77 | $8.64 | $8.74 | $8.37 | 30,273 |
| 2020-10-30 | $8.66 | $8.66 | $8.55 | $8.64 | $8.28 | 18,342 |
| 2020-10-29 | $8.50 | $8.54 | $8.43 | $8.53 | $8.17 | 23,153 |
| 2020-10-28 | $8.58 | $8.71 | $8.47 | $8.55 | $8.19 | 195,696 |
| 2020-10-27 | $9.22 | $9.22 | $9.02 | $9.07 | $8.69 | 27,800 |
| 2020-10-26 | $9.42 | $9.42 | $9.28 | $9.32 | $8.93 | 30,077 |
| 2020-10-23 | $9.52 | $9.52 | $9.45 | $9.50 | $9.10 | 16,592 |
| 2020-10-22 | $9.35 | $9.45 | $9.35 | $9.41 | $9.01 | 25,497 |
| 2020-10-21 | $9.28 | $9.33 | $9.21 | $9.23 | $8.84 | 101,689 |
| 2020-10-20 | $9.24 | $9.24 | $9.14 | $9.16 | $8.78 | 18,906 |
| 2020-10-19 | $9.11 | $9.22 | $9.08 | $9.08 | $8.70 | 52,391 |
| 2020-10-16 | $9.10 | $9.10 | $9.06 | $9.06 | $8.68 | 58,853 |
| 2020-10-15 | $8.66 | $8.79 | $8.64 | $8.75 | $8.38 | 17,643 |
| 2020-10-14 | $9.01 | $9.05 | $8.94 | $8.98 | $8.60 | 15,780 |
| 2020-10-13 | $8.89 | $8.97 | $8.85 | $8.95 | $8.57 | 19,487 |
| 2020-10-12 | $8.88 | $8.92 | $8.88 | $8.92 | $8.55 | 23,909 |
| 2020-10-09 | $8.97 | $8.97 | $8.88 | $8.94 | $8.56 | 13,436 |
| 2020-10-08 | $8.71 | $8.76 | $8.68 | $8.72 | $8.35 | 20,063 |
| 2020-10-07 | $8.35 | $8.56 | $8.35 | $8.55 | $8.19 | 29,615 |
| 2020-10-06 | $8.55 | $8.55 | $8.20 | $8.26 | $7.91 | 35,506 |
| 2020-10-05 | $8.17 | $8.25 | $8.17 | $8.22 | $7.87 | 19,184 |
| 2020-10-02 | $8.00 | $8.05 | $7.97 | $8.03 | $7.69 | 29,051 |
| 2020-10-01 | $7.96 | $8.06 | $7.95 | $8.05 | $7.71 | 27,598 |
| 2020-09-30 | $8.06 | $8.13 | $8.01 | $8.06 | $7.72 | 30,383 |
| 2020-09-29 | $7.97 | $7.98 | $7.91 | $7.92 | $7.59 | 34,069 |
| 2020-09-28 | $7.82 | $8.06 | $7.82 | $8.06 | $7.72 | 27,420 |
| 2020-09-25 | $7.60 | $7.72 | $7.58 | $7.71 | $7.39 | 33,736 |
| 2020-09-24 | $7.59 | $7.74 | $7.59 | $7.67 | $7.35 | 46,466 |
| 2020-09-23 | $7.72 | $7.72 | $7.51 | $7.55 | $7.23 | 54,390 |
| 2020-09-22 | $7.56 | $7.81 | $7.56 | $7.79 | $7.46 | 26,434 |
| 2020-09-21 | $7.79 | $7.79 | $7.56 | $7.70 | $7.38 | 30,778 |
| 2020-09-18 | $8.28 | $8.34 | $8.20 | $8.24 | $7.89 | 119,894 |
| 2020-09-17 | $8.58 | $8.63 | $8.55 | $8.63 | $8.27 | 14,205 |
| 2020-09-16 | $8.67 | $8.80 | $8.67 | $8.70 | $8.33 | 35,749 |
| 2020-09-15 | $8.57 | $8.71 | $8.57 | $8.65 | $8.29 | 56,152 |
| 2020-09-14 | $8.57 | $8.57 | $8.49 | $8.49 | $8.13 | 24,041 |
| 2020-09-11 | $8.48 | $8.49 | $8.36 | $8.46 | $8.11 | 12,930 |
| 2020-09-10 | $8.64 | $8.66 | $8.37 | $8.56 | $8.20 | 42,727 |
| 2020-09-09 | $8.93 | $8.99 | $8.81 | $8.86 | $8.16 | 22,987 |
| 2020-09-08 | $8.66 | $8.79 | $8.66 | $8.73 | $8.04 | 21,053 |
| 2020-09-04 | $8.82 | $8.93 | $8.69 | $8.69 | $8.00 | 20,385 |
| 2020-09-03 | $8.85 | $9.00 | $8.74 | $8.78 | $8.09 | 34,081 |
| 2020-09-02 | $8.42 | $8.59 | $8.33 | $8.53 | $7.85 | 38,404 |
| 2020-09-01 | $8.67 | $8.67 | $8.42 | $8.43 | $7.76 | 31,278 |
| 2020-08-31 | $8.78 | $8.81 | $8.74 | $8.74 | $8.05 | 12,070 |
| 2020-08-28 | $8.93 | $8.96 | $8.87 | $8.92 | $8.21 | 25,727 |
| 2020-08-27 | $9.05 | $9.05 | $8.88 | $8.95 | $8.25 | 24,081 |
| 2020-08-26 | $8.72 | $8.79 | $8.71 | $8.78 | $8.09 | 12,991 |
| 2020-08-25 | $8.73 | $8.73 | $8.56 | $8.65 | $7.97 | 27,384 |
| 2020-08-24 | $8.54 | $8.70 | $8.54 | $8.65 | $7.96 | 39,836 |
| 2020-08-21 | $8.35 | $8.46 | $8.34 | $8.43 | $7.77 | 18,079 |
| 2020-08-20 | $8.27 | $8.53 | $8.27 | $8.52 | $7.84 | 16,410 |
| 2020-08-19 | $8.21 | $8.50 | $8.21 | $8.41 | $7.75 | 42,869 |
| 2020-08-18 | $8.60 | $8.60 | $8.44 | $8.47 | $7.80 | 30,785 |
| 2020-08-17 | $8.61 | $8.61 | $8.54 | $8.56 | $7.88 | 29,050 |
| 2020-08-14 | $8.80 | $8.80 | $8.62 | $8.62 | $7.94 | 16,121 |
| 2020-08-13 | $8.79 | $8.79 | $8.72 | $8.77 | $8.07 | 7,560 |
| 2020-08-12 | $9.04 | $9.04 | $8.93 | $8.93 | $8.22 | 16,780 |
| 2020-08-11 | $9.06 | $9.14 | $8.98 | $8.98 | $8.27 | 16,433 |
| 2020-08-10 | $8.66 | $8.76 | $8.66 | $8.74 | $8.05 | 28,840 |
| 2020-08-07 | $8.45 | $8.53 | $8.42 | $8.50 | $7.83 | 13,849 |
| 2020-08-06 | $8.52 | $8.70 | $8.52 | $8.66 | $7.98 | 26,942 |
| 2020-08-05 | $8.58 | $8.71 | $8.58 | $8.63 | $7.95 | 29,479 |
| 2020-08-04 | $8.26 | $8.53 | $8.26 | $8.50 | $7.83 | 25,408 |
| 2020-08-03 | $8.13 | $8.31 | $8.12 | $8.30 | $7.65 | 43,287 |
| 2020-07-31 | $8.13 | $8.13 | $7.91 | $7.95 | $7.32 | 51,129 |
| 2020-07-30 | $8.25 | $8.38 | $8.18 | $8.37 | $7.71 | 16,146 |
| 2020-07-29 | $8.66 | $8.66 | $8.42 | $8.48 | $7.81 | 17,938 |
| 2020-07-28 | $8.39 | $8.47 | $8.36 | $8.44 | $7.77 | 28,201 |
| 2020-07-27 | $8.56 | $8.56 | $8.48 | $8.51 | $7.84 | 19,679 |
| 2020-07-24 | $8.63 | $8.68 | $8.52 | $8.55 | $7.87 | 41,302 |
| 2020-07-23 | $8.36 | $8.38 | $8.20 | $8.20 | $7.55 | 37,952 |
| 2020-07-22 | $7.80 | $7.80 | $7.67 | $7.72 | $7.11 | 16,295 |
| 2020-07-21 | $7.71 | $7.89 | $7.70 | $7.70 | $7.09 | 56,630 |
| 2020-07-20 | $7.78 | $7.79 | $7.65 | $7.73 | $7.12 | 51,676 |
| 2020-07-17 | $7.84 | $7.90 | $7.79 | $7.87 | $7.25 | 25,496 |
| 2020-07-16 | $7.93 | $8.00 | $7.93 | $8.00 | $7.37 | 51,139 |
| 2020-07-15 | $7.86 | $7.88 | $7.76 | $7.80 | $7.18 | 37,144 |
| 2020-07-14 | $7.54 | $7.63 | $7.54 | $7.63 | $7.03 | 53,935 |
| 2020-07-13 | $7.59 | $7.59 | $7.38 | $7.39 | $6.81 | 43,324 |
| 2020-07-10 | $7.50 | $7.59 | $7.42 | $7.56 | $6.96 | 112,043 |
| 2020-07-09 | $7.76 | $7.77 | $7.54 | $7.62 | $7.02 | 148,033 |
| 2020-07-08 | $7.93 | $7.95 | $7.87 | $7.95 | $7.32 | 14,712 |
| 2020-07-07 | $8.28 | $8.29 | $8.05 | $8.05 | $7.41 | 22,636 |
| 2020-07-06 | $8.20 | $8.22 | $8.13 | $8.15 | $7.51 | 29,545 |
| 2020-07-02 | $8.14 | $8.14 | $7.95 | $7.97 | $7.34 | 26,849 |
| 2020-07-01 | $8.00 | $8.04 | $7.92 | $7.96 | $7.33 | 20,594 |
| 2020-06-30 | $7.97 | $8.13 | $7.96 | $8.13 | $7.49 | 34,357 |
| 2020-06-29 | $7.92 | $7.94 | $7.87 | $7.90 | $7.28 | 18,471 |
| 2020-06-26 | $7.74 | $7.86 | $7.71 | $7.71 | $7.10 | 34,041 |
| 2020-06-25 | $7.78 | $7.88 | $7.66 | $7.88 | $7.26 | 34,206 |
| 2020-06-24 | $7.82 | $7.99 | $7.82 | $7.92 | $7.29 | 27,212 |
| 2020-06-23 | $8.36 | $8.37 | $8.20 | $8.21 | $7.56 | 37,217 |
| 2020-06-22 | $8.06 | $8.09 | $8.00 | $8.09 | $7.45 | 45,209 |
| 2020-06-19 | $8.33 | $8.33 | $8.05 | $8.07 | $7.43 | 34,687 |
| 2020-06-18 | $8.24 | $8.29 | $7.94 | $8.23 | $7.58 | 25,887 |
| 2020-06-17 | $8.36 | $8.40 | $8.20 | $8.28 | $7.63 | 55,503 |
| 2020-06-16 | $8.55 | $8.58 | $8.40 | $8.40 | $7.74 | 92,129 |
| 2020-06-15 | $8.10 | $8.44 | $8.10 | $8.40 | $7.74 | 65,303 |
| 2020-06-12 | $8.41 | $8.41 | $8.19 | $8.35 | $7.69 | 38,057 |
| 2020-06-11 | $8.37 | $8.37 | $7.99 | $8.03 | $7.40 | 68,283 |
| 2020-06-10 | $8.77 | $8.79 | $8.62 | $8.70 | $8.01 | 27,661 |
| 2020-06-09 | $8.92 | $8.97 | $8.87 | $8.91 | $8.21 | 34,134 |
| 2020-06-08 | $9.27 | $9.28 | $9.15 | $9.26 | $8.53 | 63,834 |
| 2020-06-05 | $8.89 | $9.06 | $8.89 | $8.96 | $8.25 | 90,421 |
| 2020-06-04 | $8.38 | $8.75 | $8.38 | $8.59 | $7.91 | 100,931 |
| 2020-06-03 | $8.20 | $8.37 | $8.19 | $8.34 | $7.68 | 66,362 |
| 2020-06-02 | $7.78 | $8.03 | $7.78 | $7.98 | $7.35 | 141,922 |
| 2020-06-01 | $7.62 | $7.74 | $7.62 | $7.73 | $7.12 | 69,771 |
| 2020-05-29 | $7.13 | $7.24 | $7.06 | $7.16 | $6.59 | 394,149 |
| 2020-05-28 | $7.47 | $7.47 | $7.30 | $7.33 | $6.75 | 44,914 |
| 2020-05-27 | $7.40 | $7.61 | $7.33 | $7.58 | $6.98 | 131,169 |
| 2020-05-26 | $7.11 | $7.11 | $6.98 | $6.98 | $6.43 | 95,026 |
| 2020-05-22 | $6.77 | $6.77 | $6.68 | $6.71 | $6.18 | 61,577 |
| 2020-05-21 | $6.85 | $6.85 | $6.64 | $6.67 | $6.14 | 227,029 |
| 2020-05-20 | $6.84 | $7.02 | $6.83 | $6.95 | $6.40 | 119,403 |
| 2020-05-19 | $6.80 | $6.88 | $6.73 | $6.73 | $6.20 | 279,877 |
| 2020-05-18 | $6.96 | $7.10 | $6.84 | $7.06 | $6.50 | 98,708 |
| 2020-05-15 | $6.67 | $6.91 | $6.67 | $6.91 | $6.36 | 554,645 |
| 2020-05-14 | $6.35 | $6.53 | $6.29 | $6.52 | $6.01 | 137,047 |
| 2020-05-13 | $6.59 | $6.59 | $6.32 | $6.35 | $5.85 | 72,631 |
| 2020-05-12 | $6.93 | $7.03 | $6.84 | $6.86 | $6.32 | 436,181 |
| 2020-05-11 | $7.16 | $7.33 | $7.05 | $7.10 | $6.54 | 130,849 |
| 2020-05-08 | $7.10 | $7.11 | $7.05 | $7.08 | $6.52 | 83,071 |
| 2020-05-07 | $6.73 | $7.00 | $6.73 | $6.79 | $6.25 | 284,478 |
| 2020-05-06 | $6.82 | $6.83 | $6.63 | $6.63 | $6.11 | 69,672 |
| 2020-05-05 | $7.00 | $7.04 | $6.90 | $6.92 | $6.37 | 67,997 |
| 2020-05-04 | $7.05 | $7.35 | $6.96 | $7.08 | $6.52 | 69,882 |
| 2020-05-01 | $7.25 | $7.35 | $7.19 | $7.20 | $6.63 | 86,428 |
| 2020-04-30 | $7.51 | $7.51 | $7.33 | $7.36 | $6.78 | 199,075 |
| 2020-04-29 | $7.61 | $7.79 | $7.61 | $7.77 | $7.16 | 385,408 |
| 2020-04-28 | $7.49 | $7.50 | $7.28 | $7.29 | $6.71 | 136,648 |
| 2020-04-27 | $7.26 | $7.41 | $7.24 | $7.40 | $6.82 | 116,429 |
| 2020-04-24 | $7.32 | $7.38 | $7.22 | $7.31 | $6.73 | 59,766 |
| 2020-04-23 | $6.89 | $7.05 | $6.89 | $6.91 | $6.36 | 497,111 |
| 2020-04-22 | $6.57 | $6.80 | $6.55 | $6.66 | $6.13 | 185,613 |
| 2020-04-21 | $6.73 | $6.81 | $6.61 | $6.72 | $6.19 | 173,912 |
| 2020-04-20 | $6.95 | $7.07 | $6.92 | $6.95 | $6.40 | 248,126 |
| 2020-04-17 | $7.15 | $7.21 | $7.04 | $7.10 | $6.54 | 88,491 |
| 2020-04-16 | $7.07 | $7.07 | $6.76 | $6.78 | $6.24 | 377,612 |
| 2020-04-15 | $7.70 | $7.70 | $7.37 | $7.40 | $6.82 | 63,674 |
| 2020-04-14 | $8.12 | $8.31 | $8.11 | $8.31 | $7.65 | 261,401 |
| 2020-04-13 | $8.49 | $8.66 | $8.00 | $8.10 | $7.46 | 103,433 |
| 2020-04-09 | $8.12 | $8.32 | $8.12 | $8.27 | $7.62 | 89,803 |
| 2020-04-08 | $7.81 | $8.07 | $7.80 | $8.05 | $7.41 | 135,985 |
| 2020-04-07 | $7.97 | $8.09 | $7.91 | $7.93 | $7.30 | 338,671 |
| 2020-04-06 | $7.85 | $8.18 | $7.70 | $8.14 | $7.50 | 341,569 |
| 2020-04-03 | $7.44 | $7.65 | $7.32 | $7.43 | $6.84 | 157,387 |
| 2020-04-02 | $6.96 | $7.28 | $6.94 | $7.18 | $6.61 | 215,995 |
| 2020-04-01 | $6.92 | $7.02 | $6.79 | $6.80 | $6.26 | 626,446 |
| 2020-03-31 | $6.98 | $7.29 | $6.98 | $7.21 | $6.64 | 335,843 |
| 2020-03-30 | $6.28 | $6.60 | $6.28 | $6.57 | $6.05 | 369,489 |
| 2020-03-27 | $6.42 | $6.59 | $6.30 | $6.43 | $5.92 | 106,771 |
| 2020-03-26 | $6.85 | $6.95 | $6.66 | $6.75 | $6.22 | 186,773 |
| 2020-03-25 | $6.92 | $7.24 | $6.84 | $7.10 | $6.54 | 87,403 |
| 2020-03-24 | $6.51 | $6.99 | $6.30 | $6.76 | $6.23 | 245,262 |
| 2020-03-23 | $5.97 | $6.26 | $5.94 | $6.03 | $5.55 | 168,227 |
| 2020-03-20 | $6.00 | $6.06 | $5.85 | $5.85 | $5.39 | 141,792 |
| 2020-03-19 | $6.20 | $6.35 | $5.82 | $5.86 | $5.40 | 281,066 |
| 2020-03-18 | $6.03 | $6.30 | $5.89 | $6.02 | $5.54 | 235,111 |
| 2020-03-17 | $5.88 | $6.15 | $5.78 | $6.07 | $5.59 | 476,961 |
| 2020-03-16 | $6.15 | $6.70 | $6.13 | $6.27 | $5.78 | 347,888 |
| 2020-03-13 | $7.37 | $7.40 | $6.75 | $7.40 | $6.82 | 197,875 |
| 2020-03-12 | $7.43 | $7.43 | $6.90 | $7.03 | $6.48 | 390,584 |
| 2020-03-11 | $8.55 | $8.55 | $8.14 | $8.22 | $7.57 | 93,134 |
| 2020-03-10 | $8.80 | $8.83 | $8.33 | $8.60 | $7.92 | 328,139 |
| 2020-03-09 | $8.78 | $8.98 | $8.62 | $8.66 | $7.98 | 143,504 |
| 2020-03-06 | $9.13 | $9.28 | $9.13 | $9.28 | $8.55 | 152,628 |
| 2020-03-05 | $9.32 | $9.37 | $9.10 | $9.16 | $8.44 | 202,223 |
| 2020-03-04 | $9.72 | $9.82 | $9.60 | $9.80 | $9.03 | 137,331 |
| 2020-03-03 | $9.63 | $9.73 | $9.52 | $9.58 | $8.82 | 251,362 |
| 2020-03-02 | $9.66 | $9.66 | $9.42 | $9.57 | $8.81 | 106,141 |
| 2020-02-28 | $9.44 | $9.69 | $9.36 | $9.69 | $8.93 | 162,675 |
| 2020-02-27 | $9.73 | $9.83 | $9.61 | $9.61 | $8.85 | 81,737 |
| 2020-02-26 | $10.33 | $10.33 | $10.15 | $10.19 | $9.39 | 137,176 |
| 2020-02-25 | $10.63 | $10.63 | $10.34 | $10.34 | $9.52 | 93,258 |
| 2020-02-24 | $10.72 | $10.72 | $10.59 | $10.65 | $9.81 | 50,611 |
| 2020-02-21 | $11.21 | $11.23 | $11.14 | $11.18 | $10.30 | 63,422 |
| 2020-02-20 | $11.34 | $11.34 | $11.20 | $11.27 | $10.38 | 28,589 |
| 2020-02-19 | $11.14 | $11.19 | $11.13 | $11.18 | $10.30 | 33,800 |
| 2020-02-18 | $11.07 | $11.16 | $11.07 | $11.15 | $10.27 | 28,374 |
| 2020-02-14 | $11.14 | $11.16 | $11.06 | $11.08 | $10.21 | 34,514 |
| 2020-02-13 | $11.14 | $11.14 | $11.04 | $11.11 | $10.23 | 31,277 |
| 2020-02-12 | $11.16 | $11.25 | $11.16 | $11.22 | $10.33 | 33,993 |
| 2020-02-11 | $11.07 | $11.11 | $11.01 | $11.05 | $10.18 | 156,573 |
| 2020-02-10 | $11.11 | $11.13 | $11.07 | $11.11 | $10.23 | 23,892 |
| 2020-02-07 | $11.06 | $11.12 | $11.05 | $11.05 | $10.18 | 29,770 |
| 2020-02-06 | $11.29 | $11.29 | $11.01 | $11.06 | $10.19 | 105,408 |
| 2020-02-05 | $11.26 | $11.26 | $11.06 | $11.15 | $10.27 | 133,616 |
| 2020-02-04 | $11.06 | $11.11 | $11.04 | $11.06 | $10.19 | 123,181 |
| 2020-02-03 | $11.05 | $11.09 | $11.03 | $11.05 | $10.18 | 49,713 |
| 2020-01-31 | $11.17 | $11.17 | $11.04 | $11.07 | $10.20 | 52,872 |
| 2020-01-30 | $11.05 | $11.18 | $11.05 | $11.14 | $10.26 | 61,505 |
| 2020-01-29 | $11.29 | $11.29 | $11.23 | $11.26 | $10.37 | 44,021 |
| 2020-01-28 | $11.27 | $11.32 | $11.25 | $11.29 | $10.40 | 174,810 |
| 2020-01-27 | $11.21 | $11.22 | $11.14 | $11.20 | $10.32 | 42,430 |
| 2020-01-24 | $11.49 | $11.49 | $11.31 | $11.35 | $10.45 | 106,788 |
| 2020-01-23 | $11.58 | $11.58 | $11.48 | $11.51 | $10.60 | 49,646 |
| 2020-01-22 | $11.61 | $11.62 | $11.52 | $11.53 | $10.62 | 115,380 |
| 2020-01-21 | $11.73 | $11.80 | $11.71 | $11.73 | $10.80 | 161,206 |
| 2020-01-17 | $11.72 | $11.72 | $11.63 | $11.66 | $10.74 | 70,275 |
| 2020-01-16 | $11.97 | $12.02 | $11.66 | $11.80 | $10.87 | 139,085 |
| 2020-01-15 | $12.00 | $12.07 | $11.99 | $12.02 | $11.07 | 40,571 |
| 2020-01-14 | $12.11 | $12.13 | $12.06 | $12.11 | $11.15 | 78,264 |
| 2020-01-13 | $12.00 | $12.08 | $12.00 | $12.03 | $11.08 | 203,313 |
| 2020-01-10 | $11.64 | $11.70 | $11.64 | $11.67 | $10.75 | 192,424 |
| 2020-01-09 | $11.74 | $11.77 | $11.69 | $11.72 | $10.80 | 58,476 |
| 2020-01-08 | $11.76 | $11.82 | $11.76 | $11.79 | $10.86 | 66,355 |
| 2020-01-07 | $11.91 | $11.92 | $11.80 | $11.85 | $10.91 | 107,316 |
| 2020-01-06 | $11.41 | $11.56 | $11.40 | $11.56 | $10.65 | 100,551 |
| 2020-01-03 | $11.44 | $11.50 | $11.42 | $11.42 | $10.52 | 220,222 |
| 2020-01-02 | $11.44 | $11.46 | $11.40 | $11.44 | $10.54 | 370,148 |
| 2019-12-31 | $11.38 | $11.38 | $11.30 | $11.32 | $10.43 | 66,611 |
| 2019-12-30 | $11.49 | $11.49 | $11.36 | $11.40 | $10.50 | 128,920 |
| 2019-12-27 | $11.51 | $11.51 | $11.46 | $11.48 | $10.57 | 93,583 |
| 2019-12-26 | $11.47 | $11.52 | $11.38 | $11.52 | $10.61 | 181,877 |
| 2019-12-24 | $11.37 | $11.46 | $11.37 | $11.40 | $10.50 | 57,152 |
| 2019-12-23 | $11.37 | $11.41 | $11.35 | $11.41 | $10.51 | 227,995 |
| 2019-12-20 | $11.19 | $11.34 | $11.19 | $11.32 | $10.43 | 93,375 |
| 2019-12-19 | $11.13 | $11.23 | $11.13 | $11.20 | $10.32 | 178,303 |
| 2019-12-18 | $11.08 | $11.17 | $11.08 | $11.13 | $10.25 | 323,505 |
| 2019-12-17 | $11.15 | $11.15 | $10.98 | $11.03 | $10.16 | 996,375 |
| 2019-12-16 | $11.17 | $11.25 | $11.10 | $11.17 | $10.29 | 783,090 |
| 2019-12-13 | $11.14 | $11.20 | $11.06 | $11.07 | $10.20 | 119,820 |
| 2019-12-12 | $10.89 | $11.01 | $10.88 | $10.96 | $10.10 | 198,568 |
| 2019-12-11 | $10.89 | $10.94 | $10.89 | $10.93 | $10.07 | 110,696 |
| 2019-12-10 | $10.89 | $10.97 | $10.87 | $10.93 | $10.07 | 327,756 |
| 2019-12-09 | $11.00 | $11.05 | $10.99 | $11.01 | $10.14 | 204,269 |
| 2019-12-06 | $11.02 | $11.06 | $11.01 | $11.03 | $10.16 | 125,189 |
| 2019-12-05 | $10.97 | $10.98 | $10.90 | $10.92 | $10.06 | 128,062 |
| 2019-12-04 | $10.84 | $10.93 | $10.80 | $10.81 | $9.96 | 224,552 |
| 2019-12-03 | $10.73 | $10.86 | $10.66 | $10.86 | $10.00 | 81,446 |
| 2019-12-02 | $10.84 | $10.86 | $10.74 | $10.81 | $9.96 | 360,209 |
| 2019-11-29 | $10.91 | $10.97 | $10.89 | $10.93 | $10.07 | 32,621 |
| 2019-11-27 | $10.79 | $10.90 | $10.78 | $10.89 | $10.03 | 253,690 |
| 2019-11-26 | $10.74 | $10.88 | $10.74 | $10.84 | $9.98 | 97,326 |
| 2019-11-25 | $10.71 | $10.78 | $10.68 | $10.70 | $9.86 | 69,000 |
| 2019-11-22 | $10.77 | $10.81 | $10.70 | $10.70 | $9.86 | 71,413 |
| 2019-11-21 | $10.74 | $10.76 | $10.66 | $10.72 | $9.87 | 53,686 |
| 2019-11-20 | $10.76 | $10.79 | $10.71 | $10.74 | $9.89 | 41,472 |
| 2019-11-19 | $10.88 | $10.91 | $10.81 | $10.88 | $10.02 | 423,117 |
| 2019-11-18 | $10.76 | $10.79 | $10.69 | $10.76 | $9.91 | 321,781 |
| 2019-11-15 | $10.78 | $10.82 | $10.78 | $10.79 | $9.94 | 495,854 |
| 2019-11-14 | $10.75 | $10.75 | $10.65 | $10.68 | $9.84 | 739,063 |
| 2019-11-13 | $10.86 | $10.88 | $10.79 | $10.81 | $9.96 | 718,394 |
| 2019-11-12 | $11.04 | $11.06 | $10.96 | $10.97 | $10.10 | 56,520 |
| 2019-11-11 | $11.07 | $11.12 | $11.02 | $11.04 | $10.17 | 44,672 |
| 2019-11-08 | $11.10 | $11.10 | $10.98 | $11.00 | $10.13 | 105,739 |
| 2019-11-07 | $10.97 | $11.09 | $10.97 | $11.03 | $10.16 | 72,019 |
| 2019-11-06 | $10.91 | $10.97 | $10.90 | $10.92 | $10.06 | 54,346 |
| 2019-11-05 | $10.92 | $10.98 | $10.92 | $10.94 | $10.08 | 121,579 |
| 2019-11-04 | $10.83 | $10.90 | $10.81 | $10.81 | $9.96 | 69,246 |
| 2019-11-01 | $10.80 | $10.84 | $10.80 | $10.80 | $9.95 | 63,374 |
| 2019-10-31 | $10.75 | $10.75 | $10.68 | $10.74 | $9.89 | 90,918 |
| 2019-10-30 | $10.74 | $10.76 | $10.67 | $10.76 | $9.91 | 53,859 |
| 2019-10-29 | $10.78 | $10.82 | $10.75 | $10.77 | $9.92 | 51,440 |
| 2019-10-28 | $10.69 | $10.72 | $10.65 | $10.67 | $9.83 | 53,682 |
| 2019-10-25 | $10.71 | $10.75 | $10.70 | $10.74 | $9.89 | 46,540 |
| 2019-10-24 | $10.81 | $10.81 | $10.72 | $10.76 | $9.91 | 150,363 |
| 2019-10-23 | $10.84 | $10.86 | $10.80 | $10.85 | $9.99 | 46,930 |
| 2019-10-22 | $10.77 | $10.84 | $10.71 | $10.71 | $9.86 | 154,061 |
| 2019-10-21 | $10.49 | $10.60 | $10.47 | $10.59 | $9.75 | 215,524 |
| 2019-10-18 | $10.47 | $10.59 | $10.43 | $10.59 | $9.75 | 61,687 |
| 2019-10-17 | $10.25 | $10.33 | $10.25 | $10.31 | $9.50 | 116,381 |
| 2019-10-16 | $10.41 | $10.43 | $10.36 | $10.40 | $9.58 | 67,896 |
| 2019-10-15 | $10.29 | $10.51 | $10.25 | $10.43 | $9.61 | 85,451 |
| 2019-10-14 | $10.17 | $10.25 | $10.06 | $10.10 | $9.30 | 429,959 |
| 2019-10-11 | $10.27 | $10.28 | $10.15 | $10.15 | $9.35 | 773,655 |
| 2019-10-10 | $11.66 | $11.78 | $10.47 | $10.47 | $9.64 | 162,087 |
| 2019-10-09 | $11.68 | $11.72 | $11.62 | $11.65 | $10.73 | 46,225 |
| 2019-10-08 | $11.53 | $11.59 | $11.50 | $11.53 | $10.62 | 61,982 |
| 2019-10-07 | $11.65 | $11.76 | $11.59 | $11.71 | $10.79 | 109,115 |
| 2019-10-04 | $11.94 | $12.03 | $11.90 | $11.99 | $11.04 | 239,300 |
| 2019-10-03 | $11.76 | $11.92 | $11.71 | $11.89 | $10.95 | 209,598 |
| 2019-10-02 | $12.13 | $12.13 | $11.94 | $11.97 | $11.03 | 48,131 |
| 2019-10-01 | $12.51 | $12.52 | $12.37 | $12.37 | $11.39 | 173,277 |
| 2019-09-30 | $12.34 | $12.35 | $12.31 | $12.34 | $11.37 | 51,097 |
| 2019-09-27 | $12.31 | $12.34 | $12.21 | $12.21 | $11.25 | 39,716 |
| 2019-09-26 | $12.30 | $12.36 | $12.29 | $12.31 | $11.34 | 91,998 |
| 2019-09-25 | $12.23 | $12.30 | $12.19 | $12.24 | $11.27 | 66,809 |
| 2019-09-24 | $12.48 | $12.50 | $12.38 | $12.43 | $11.45 | 49,237 |
| 2019-09-23 | $12.59 | $12.62 | $12.54 | $12.55 | $11.56 | 51,317 |
| 2019-09-20 | $12.87 | $12.87 | $12.75 | $12.76 | $11.75 | 31,120 |
| 2019-09-19 | $12.75 | $12.83 | $12.75 | $12.79 | $11.78 | 30,296 |
| 2019-09-18 | $12.72 | $12.72 | $12.61 | $12.68 | $11.68 | 29,847 |
| 2019-09-17 | $12.37 | $12.47 | $12.37 | $12.44 | $11.46 | 33,111 |
| 2019-09-16 | $12.64 | $12.64 | $12.55 | $12.56 | $11.57 | 27,166 |
| 2019-09-13 | $12.80 | $12.83 | $12.67 | $12.78 | $11.77 | 156,252 |
| 2019-09-12 | $12.60 | $12.72 | $12.57 | $12.68 | $11.68 | 24,878 |
| 2019-09-11 | $12.71 | $12.73 | $12.62 | $12.69 | $11.69 | 26,366 |
| 2019-09-10 | $12.52 | $12.68 | $12.51 | $12.55 | $11.56 | 114,380 |
| 2019-09-09 | $12.30 | $12.32 | $12.26 | $12.27 | $11.30 | 37,457 |
| 2019-09-06 | $12.11 | $12.14 | $12.03 | $12.03 | $11.08 | 51,893 |
| 2019-09-05 | $12.09 | $12.14 | $12.00 | $12.05 | $11.10 | 54,728 |
| 2019-09-04 | $12.12 | $12.16 | $12.05 | $12.08 | $11.13 | 230,280 |
| 2019-09-03 | $11.96 | $11.98 | $11.91 | $11.94 | $11.00 | 31,884 |
| 2019-08-30 | $11.96 | $12.05 | $11.96 | $12.01 | $11.06 | 341,039 |
| 2019-08-29 | $11.98 | $12.03 | $11.95 | $12.01 | $11.06 | 150,556 |
| 2019-08-28 | $11.80 | $11.92 | $11.78 | $11.91 | $10.97 | 53,015 |
| 2019-08-27 | $11.92 | $11.93 | $11.85 | $11.85 | $10.91 | 122,595 |
| 2019-08-26 | $11.83 | $11.87 | $11.78 | $11.84 | $10.91 | 69,725 |
| 2019-08-23 | $11.95 | $12.06 | $11.85 | $11.88 | $10.94 | 37,034 |
| 2019-08-22 | $12.00 | $12.03 | $11.96 | $12.01 | $11.06 | 48,926 |
| 2019-08-21 | $11.89 | $11.89 | $11.79 | $11.85 | $10.91 | 42,514 |
| 2019-08-20 | $11.68 | $11.68 | $11.55 | $11.55 | $10.64 | 99,498 |
| 2019-08-19 | $11.74 | $11.82 | $11.73 | $11.75 | $10.82 | 41,409 |
| 2019-08-16 | $11.54 | $11.71 | $11.51 | $11.66 | $10.74 | 129,940 |
| 2019-08-15 | $11.40 | $11.50 | $11.38 | $11.46 | $10.56 | 106,449 |
| 2019-08-14 | $11.55 | $11.55 | $11.45 | $11.49 | $10.58 | 77,305 |
| 2019-08-13 | $11.64 | $11.81 | $11.64 | $11.70 | $10.78 | 96,962 |
| 2019-08-12 | $11.71 | $11.75 | $11.67 | $11.72 | $10.80 | 53,510 |
| 2019-08-09 | $11.75 | $11.88 | $11.72 | $11.88 | $10.94 | 106,121 |
| 2019-08-08 | $11.72 | $11.80 | $11.70 | $11.75 | $10.82 | 153,580 |
| 2019-08-07 | $11.50 | $11.64 | $11.48 | $11.64 | $10.72 | 1,216,038 |
| 2019-08-06 | $11.78 | $11.79 | $11.60 | $11.68 | $10.76 | 146,815 |
| 2019-08-05 | $11.89 | $11.91 | $11.73 | $11.77 | $10.84 | 67,937 |
| 2019-08-02 | $12.04 | $12.09 | $12.00 | $12.07 | $11.12 | 51,760 |
| 2019-08-01 | $12.31 | $12.33 | $12.11 | $12.14 | $11.18 | 133,291 |
| 2019-07-31 | $12.42 | $12.47 | $12.26 | $12.37 | $11.39 | 67,869 |
| 2019-07-30 | $12.58 | $12.63 | $12.51 | $12.53 | $11.54 | 60,013 |
| 2019-07-29 | $12.83 | $12.97 | $12.82 | $12.87 | $11.85 | 85,575 |
| 2019-07-26 | $12.71 | $12.73 | $12.66 | $12.69 | $11.69 | 38,930 |
| 2019-07-25 | $12.52 | $12.68 | $12.49 | $12.58 | $11.59 | 44,152 |
| 2019-07-24 | $12.24 | $12.35 | $12.24 | $12.31 | $11.34 | 49,548 |
| 2019-07-23 | $12.27 | $12.35 | $12.14 | $12.30 | $11.33 | 468,599 |
| 2019-07-22 | $12.44 | $12.46 | $12.39 | $12.41 | $11.43 | 365,595 |
| 2019-07-19 | $12.47 | $12.48 | $12.31 | $12.33 | $11.36 | 129,969 |
| 2019-07-18 | $13.28 | $13.33 | $12.45 | $12.75 | $11.74 | 198,297 |
| 2019-07-17 | $13.35 | $13.39 | $13.28 | $13.35 | $12.30 | 671,604 |
| 2019-07-16 | $13.51 | $13.51 | $13.42 | $13.48 | $12.42 | 455,432 |
| 2019-07-15 | $13.57 | $13.60 | $13.48 | $13.49 | $12.43 | 102,358 |
| 2019-07-12 | $13.54 | $13.54 | $13.44 | $13.44 | $12.38 | 38,931 |
| 2019-07-11 | $13.37 | $13.41 | $13.31 | $13.35 | $12.30 | 31,608 |
| 2019-07-10 | $13.22 | $13.29 | $13.17 | $13.29 | $12.24 | 58,357 |
| 2019-07-09 | $13.26 | $13.33 | $13.25 | $13.28 | $12.23 | 62,424 |
| 2019-07-08 | $13.30 | $13.30 | $13.21 | $13.28 | $12.23 | 16,296 |
| 2019-07-05 | $13.35 | $13.43 | $13.34 | $13.41 | $12.35 | 32,810 |
| 2019-07-03 | $13.14 | $13.21 | $13.13 | $13.20 | $12.16 | 26,294 |
| 2019-07-02 | $13.05 | $13.10 | $13.01 | $13.05 | $12.02 | 50,289 |
| 2019-07-01 | $13.24 | $13.24 | $13.11 | $13.18 | $12.14 | 50,631 |
| 2019-06-28 | $13.11 | $13.18 | $13.10 | $13.14 | $12.10 | 90,399 |
| 2019-06-27 | $12.81 | $12.86 | $12.76 | $12.78 | $11.77 | 37,938 |
| 2019-06-26 | $12.80 | $12.90 | $12.79 | $12.81 | $11.80 | 62,127 |
| 2019-06-25 | $12.88 | $12.95 | $12.83 | $12.83 | $11.82 | 64,839 |
| 2019-06-24 | $13.36 | $13.48 | $13.28 | $13.35 | $11.75 | 62,590 |
| 2019-06-21 | $13.71 | $13.71 | $13.51 | $13.56 | $11.94 | 70,525 |
| 2019-06-20 | $14.14 | $14.14 | $13.82 | $13.84 | $12.19 | 28,925 |
| 2019-06-19 | $14.14 | $14.23 | $14.06 | $14.15 | $12.46 | 84,297 |
| 2019-06-18 | $14.06 | $14.09 | $13.98 | $14.01 | $12.33 | 64,613 |
| 2019-06-17 | $14.08 | $14.19 | $14.07 | $14.09 | $12.40 | 35,574 |
| 2019-06-14 | $14.02 | $14.13 | $14.00 | $14.10 | $12.41 | 89,001 |
| 2019-06-13 | $14.19 | $14.22 | $14.13 | $14.15 | $12.46 | 32,966 |
| 2019-06-12 | $14.21 | $14.22 | $14.14 | $14.18 | $12.48 | 23,293 |
| 2019-06-11 | $14.21 | $14.33 | $14.20 | $14.24 | $12.54 | 50,585 |
| 2019-06-10 | $14.08 | $14.12 | $14.01 | $14.08 | $12.40 | 29,746 |
| 2019-06-07 | $14.01 | $14.19 | $14.01 | $14.04 | $12.36 | 34,105 |
| 2019-06-06 | $13.89 | $13.94 | $13.80 | $13.80 | $12.15 | 60,766 |
| 2019-06-05 | $13.97 | $14.02 | $13.82 | $13.82 | $12.17 | 41,523 |
| 2019-06-04 | $13.97 | $13.98 | $13.89 | $13.92 | $12.25 | 46,171 |
| 2019-06-03 | $13.64 | $13.85 | $13.64 | $13.80 | $12.15 | 29,276 |
| 2019-05-31 | $13.75 | $13.75 | $13.60 | $13.70 | $12.06 | 41,732 |
| 2019-05-30 | $13.73 | $13.83 | $13.73 | $13.83 | $12.18 | 44,902 |
| 2019-05-29 | $13.74 | $13.76 | $13.63 | $13.70 | $12.06 | 32,770 |
| 2019-05-28 | $13.99 | $14.06 | $13.93 | $13.96 | $12.29 | 29,584 |
| 2019-05-24 | $13.89 | $13.90 | $13.79 | $13.87 | $12.21 | 27,266 |
| 2019-05-23 | $13.82 | $13.92 | $13.80 | $13.91 | $12.25 | 22,672 |
| 2019-05-22 | $14.16 | $14.23 | $14.14 | $14.16 | $12.47 | 26,719 |
| 2019-05-21 | $14.12 | $14.16 | $14.05 | $14.15 | $12.46 | 199,183 |
| 2019-05-20 | $14.06 | $14.07 | $14.00 | $14.07 | $12.39 | 17,800 |
| 2019-05-17 | $14.05 | $14.16 | $14.05 | $14.08 | $12.40 | 26,359 |
| 2019-05-16 | $14.20 | $14.25 | $14.16 | $14.17 | $12.48 | 43,387 |
| 2019-05-15 | $14.10 | $14.28 | $14.04 | $14.25 | $12.55 | 52,244 |
| 2019-05-14 | $14.04 | $14.12 | $14.04 | $14.08 | $12.40 | 62,038 |
| 2019-05-13 | $14.09 | $14.10 | $13.96 | $14.01 | $12.33 | 35,400 |
| 2019-05-10 | $14.52 | $14.55 | $14.36 | $14.36 | $12.64 | 42,733 |
| 2019-05-09 | $14.35 | $14.53 | $14.33 | $14.48 | $12.75 | 39,997 |
| 2019-05-08 | $14.69 | $14.72 | $14.63 | $14.68 | $12.92 | 45,736 |
| 2019-05-07 | $14.76 | $14.81 | $14.69 | $14.74 | $12.98 | 20,640 |
| 2019-05-06 | $14.61 | $14.76 | $14.61 | $14.73 | $12.97 | 56,440 |
| 2019-05-03 | $14.78 | $14.85 | $14.78 | $14.81 | $13.04 | 30,977 |
| 2019-05-02 | $15.04 | $15.07 | $14.86 | $14.93 | $13.14 | 324,488 |
| 2019-05-01 | $14.85 | $14.98 | $14.75 | $14.75 | $12.99 | 54,938 |
| 2019-04-30 | $14.88 | $14.93 | $14.77 | $14.86 | $13.08 | 387,785 |
| 2019-04-29 | $14.95 | $15.02 | $14.95 | $15.02 | $13.22 | 438,881 |
| 2019-04-26 | $14.72 | $14.87 | $14.64 | $14.85 | $13.07 | 640,093 |
| 2019-04-25 | $14.30 | $14.30 | $14.24 | $14.27 | $12.56 | 65,506 |
| 2019-04-24 | $14.38 | $14.51 | $14.37 | $14.47 | $12.74 | 18,823 |
| 2019-04-23 | $14.44 | $14.49 | $14.40 | $14.49 | $12.76 | 20,459 |
| 2019-04-22 | $14.41 | $14.55 | $14.41 | $14.49 | $12.76 | 16,228 |
| 2019-04-18 | $14.44 | $14.53 | $14.43 | $14.43 | $12.70 | 55,547 |
| 2019-04-17 | $14.27 | $14.34 | $14.26 | $14.33 | $12.62 | 28,361 |
| 2019-04-16 | $13.87 | $14.02 | $13.87 | $13.94 | $12.27 | 29,764 |
| 2019-04-15 | $13.50 | $13.57 | $13.42 | $13.48 | $11.87 | 145,815 |
| 2019-04-12 | $13.34 | $13.36 | $13.26 | $13.27 | $11.68 | 28,573 |
| 2019-04-11 | $13.12 | $13.18 | $13.08 | $13.14 | $11.57 | 42,426 |
| 2019-04-10 | $13.09 | $13.11 | $13.05 | $13.08 | $11.52 | 201,336 |
| 2019-04-09 | $12.91 | $12.99 | $12.91 | $12.94 | $11.39 | 91,109 |
| 2019-04-08 | $12.91 | $12.92 | $12.80 | $12.84 | $11.30 | 40,916 |
| 2019-04-05 | $13.07 | $13.19 | $12.98 | $13.02 | $11.46 | 63,887 |
| 2019-04-04 | $13.09 | $13.13 | $13.09 | $13.11 | $11.54 | 49,744 |
| 2019-04-03 | $13.14 | $13.24 | $13.13 | $13.21 | $11.63 | 95,604 |
| 2019-04-02 | $13.06 | $13.15 | $12.96 | $13.13 | $11.56 | 79,159 |
| 2019-04-01 | $12.83 | $12.89 | $12.79 | $12.89 | $11.35 | 87,954 |
| 2019-03-29 | $13.36 | $13.43 | $13.31 | $13.36 | $11.76 | 28,972 |
| 2019-03-28 | $13.30 | $13.33 | $13.28 | $13.32 | $11.73 | 39,399 |
| 2019-03-27 | $13.47 | $13.52 | $13.43 | $13.48 | $11.87 | 273,157 |
| 2019-03-26 | $13.51 | $13.51 | $13.36 | $13.38 | $11.78 | 51,228 |
| 2019-03-25 | $13.60 | $13.60 | $13.43 | $13.46 | $11.85 | 537,377 |
| 2019-03-22 | $13.81 | $13.83 | $13.68 | $13.70 | $12.06 | 21,967 |
| 2019-03-21 | $14.13 | $14.18 | $14.08 | $14.18 | $12.48 | 20,787 |
| 2019-03-20 | $14.37 | $14.40 | $14.20 | $14.37 | $12.65 | 50,745 |
| 2019-03-19 | $14.44 | $14.45 | $14.33 | $14.36 | $12.64 | 26,195 |
| 2019-03-18 | $14.36 | $14.38 | $14.24 | $14.28 | $12.57 | 21,590 |
| 2019-03-15 | $14.10 | $14.23 | $14.10 | $14.21 | $12.51 | 122,390 |
| 2019-03-14 | $14.20 | $14.25 | $14.18 | $14.22 | $12.52 | 21,354 |
| 2019-03-13 | $14.05 | $14.25 | $14.04 | $14.23 | $12.53 | 31,374 |
| 2019-03-12 | $14.12 | $14.15 | $13.99 | $14.01 | $12.33 | 56,450 |
| 2019-03-11 | $14.12 | $14.17 | $14.04 | $14.10 | $12.41 | 134,696 |
| 2019-03-08 | $13.93 | $14.02 | $13.93 | $13.96 | $12.29 | 26,948 |
| 2019-03-07 | $14.13 | $14.14 | $13.95 | $13.96 | $12.29 | 110,405 |
| 2019-03-06 | $14.16 | $14.24 | $14.15 | $14.20 | $12.50 | 29,046 |
| 2019-03-05 | $14.12 | $14.13 | $14.03 | $14.05 | $12.37 | 23,016 |
| 2019-03-04 | $14.27 | $14.27 | $14.14 | $14.21 | $12.51 | 29,115 |
| 2019-03-01 | $14.16 | $14.22 | $14.10 | $14.16 | $12.47 | 124,083 |
| 2019-02-28 | $13.80 | $13.87 | $13.79 | $13.80 | $12.15 | 37,011 |
| 2019-02-27 | $13.65 | $13.67 | $13.55 | $13.61 | $11.98 | 105,413 |
| 2019-02-26 | $13.62 | $13.64 | $13.56 | $13.60 | $11.97 | 49,834 |
| 2019-02-25 | $13.65 | $13.69 | $13.61 | $13.64 | $12.00 | 50,387 |
| 2019-02-22 | $13.61 | $13.62 | $13.55 | $13.58 | $11.96 | 44,681 |
| 2019-02-21 | $13.60 | $13.64 | $13.57 | $13.60 | $11.97 | 102,416 |
| 2019-02-20 | $13.83 | $13.96 | $13.82 | $13.88 | $12.22 | 51,584 |
| 2019-02-19 | $13.77 | $13.84 | $13.77 | $13.82 | $12.16 | 29,613 |
| 2019-02-15 | $13.57 | $13.59 | $13.42 | $13.49 | $11.88 | 54,287 |
| 2019-02-14 | $13.46 | $13.56 | $13.44 | $13.51 | $11.89 | 43,943 |
| 2019-02-13 | $13.59 | $13.65 | $13.48 | $13.50 | $11.89 | 27,371 |
| 2019-02-12 | $13.81 | $13.81 | $13.57 | $13.62 | $11.99 | 117,699 |
| 2019-02-11 | $13.73 | $13.80 | $13.73 | $13.75 | $12.11 | 30,647 |
| 2019-02-08 | $13.38 | $13.50 | $13.33 | $13.49 | $11.88 | 224,844 |
| 2019-02-07 | $13.33 | $13.53 | $13.30 | $13.36 | $11.76 | 43,557 |
| 2019-02-06 | $15.65 | $15.75 | $14.55 | $14.80 | $13.03 | 150,398 |
| 2019-02-05 | $15.81 | $15.83 | $15.74 | $15.82 | $13.93 | 18,875 |
| 2019-02-04 | $15.45 | $15.53 | $15.39 | $15.51 | $13.65 | 16,905 |
| 2019-02-01 | $15.50 | $15.59 | $15.48 | $15.50 | $13.65 | 56,796 |
| 2019-01-31 | $15.39 | $15.39 | $15.23 | $15.30 | $13.47 | 61,179 |
| 2019-01-30 | $15.32 | $15.45 | $15.27 | $15.44 | $13.59 | 25,467 |
| 2019-01-29 | $15.41 | $15.42 | $15.30 | $15.35 | $13.51 | 98,292 |
| 2019-01-28 | $15.54 | $15.58 | $15.46 | $15.53 | $13.67 | 123,275 |
| 2019-01-25 | $15.51 | $15.57 | $15.49 | $15.53 | $13.67 | 36,920 |
| 2019-01-24 | $15.33 | $15.33 | $15.19 | $15.25 | $13.43 | 38,655 |
| 2019-01-23 | $15.33 | $15.34 | $15.12 | $15.16 | $13.35 | 48,433 |
| 2019-01-22 | $15.09 | $15.18 | $15.07 | $15.09 | $13.28 | 99,088 |
| 2019-01-18 | $15.17 | $15.19 | $15.08 | $15.14 | $13.33 | 43,233 |
| 2019-01-17 | $14.86 | $15.05 | $14.86 | $15.00 | $13.21 | 98,808 |
| 2019-01-16 | $15.07 | $15.15 | $14.98 | $15.00 | $13.21 | 45,288 |
| 2019-01-15 | $15.03 | $15.08 | $14.94 | $15.06 | $13.26 | 253,500 |
| 2019-01-14 | $14.91 | $15.14 | $14.90 | $15.10 | $13.29 | 283,458 |
| 2019-01-11 | $15.17 | $15.23 | $15.09 | $15.19 | $13.37 | 198,831 |
| 2019-01-10 | $15.12 | $15.22 | $15.09 | $15.19 | $13.37 | 50,104 |
| 2019-01-09 | $15.24 | $15.33 | $15.09 | $15.30 | $13.47 | 95,624 |
| 2019-01-08 | $14.75 | $14.78 | $14.65 | $14.76 | $12.99 | 69,876 |
| 2019-01-07 | $14.47 | $14.62 | $14.46 | $14.60 | $12.85 | 108,631 |
| 2019-01-04 | $13.96 | $14.17 | $13.96 | $14.16 | $12.47 | 100,075 |
| 2019-01-03 | $13.89 | $13.93 | $13.82 | $13.84 | $12.18 | 85,870 |
| 2019-01-02 | $14.02 | $14.05 | $13.92 | $14.05 | $12.37 | 28,783 |
| 2018-12-31 | $14.15 | $14.25 | $14.10 | $14.16 | $12.47 | 200,678 |
| 2018-12-28 | $14.09 | $14.11 | $13.95 | $14.02 | $12.34 | 115,665 |
| 2018-12-27 | $13.69 | $13.83 | $13.57 | $13.83 | $12.18 | 167,271 |
| 2018-12-26 | $13.44 | $13.93 | $13.44 | $13.81 | $12.16 | 113,896 |
| 2018-12-24 | $13.75 | $13.98 | $13.61 | $13.70 | $12.06 | 58,851 |
| 2018-12-21 | $14.19 | $14.24 | $14.00 | $14.03 | $12.35 | 100,998 |
| 2018-12-20 | $14.29 | $14.29 | $14.06 | $14.12 | $12.43 | 163,693 |
| 2018-12-19 | $14.35 | $14.45 | $14.13 | $14.18 | $12.48 | 357,288 |
| 2018-12-18 | $14.01 | $14.07 | $13.93 | $14.03 | $12.35 | 208,046 |
| 2018-12-17 | $14.14 | $14.22 | $14.02 | $14.11 | $12.42 | 234,657 |
| 2018-12-14 | $14.02 | $14.10 | $13.98 | $14.01 | $12.33 | 131,117 |
| 2018-12-13 | $13.95 | $14.07 | $13.94 | $14.03 | $12.35 | 226,500 |
| 2018-12-12 | $13.97 | $14.12 | $13.93 | $14.05 | $12.37 | 135,731 |
| 2018-12-11 | $13.98 | $13.98 | $13.73 | $13.81 | $12.16 | 411,863 |
| 2018-12-10 | $13.53 | $13.79 | $13.53 | $13.77 | $12.12 | 282,754 |
| 2018-12-07 | $13.92 | $13.96 | $13.70 | $13.76 | $12.11 | 116,734 |
| 2018-12-06 | $13.67 | $13.99 | $13.67 | $13.95 | $12.28 | 101,968 |
| 2018-12-04 | $14.64 | $14.67 | $14.23 | $14.26 | $12.55 | 84,695 |
| 2018-12-03 | $14.86 | $14.90 | $14.82 | $14.87 | $13.09 | 80,432 |
| 2018-11-30 | $14.92 | $14.92 | $14.79 | $14.86 | $13.08 | 62,474 |
| 2018-11-29 | $15.06 | $15.16 | $14.97 | $15.05 | $13.25 | 49,968 |
| 2018-11-28 | $14.95 | $15.22 | $14.87 | $15.19 | $13.37 | 66,502 |
| 2018-11-27 | $14.91 | $15.02 | $14.83 | $14.99 | $13.20 | 56,193 |
| 2018-11-26 | $14.83 | $14.94 | $14.83 | $14.88 | $13.10 | 51,738 |
| 2018-11-23 | $14.70 | $14.74 | $14.66 | $14.66 | $12.91 | 21,827 |
| 2018-11-21 | $14.96 | $15.03 | $14.92 | $14.93 | $13.14 | 62,339 |
| 2018-11-20 | $14.99 | $15.06 | $14.87 | $14.88 | $13.10 | 54,079 |
| 2018-11-19 | $15.22 | $15.25 | $15.09 | $15.10 | $13.29 | 119,362 |
| 2018-11-16 | $15.04 | $15.24 | $14.98 | $15.16 | $13.35 | 52,248 |
| 2018-11-15 | $14.68 | $14.95 | $14.59 | $14.89 | $13.11 | 104,635 |
| 2018-11-14 | $14.96 | $14.96 | $14.77 | $14.90 | $13.12 | 36,876 |
| 2018-11-13 | $14.78 | $14.87 | $14.71 | $14.77 | $13.00 | 72,259 |
| 2018-11-12 | $14.86 | $14.90 | $14.75 | $14.80 | $13.03 | 38,684 |
| 2018-11-09 | $14.79 | $14.92 | $14.78 | $14.91 | $13.13 | 43,747 |
| 2018-11-08 | $14.99 | $15.06 | $14.88 | $14.97 | $13.18 | 150,693 |
| 2018-11-07 | $15.09 | $15.18 | $15.04 | $15.16 | $13.35 | 61,862 |
| 2018-11-06 | $14.94 | $15.18 | $14.94 | $15.18 | $13.36 | 67,617 |
| 2018-11-05 | $14.82 | $14.87 | $14.76 | $14.83 | $13.06 | 48,453 |
| 2018-11-02 | $14.90 | $14.98 | $14.75 | $14.89 | $13.11 | 50,341 |
| 2018-11-01 | $14.68 | $14.79 | $14.64 | $14.74 | $12.98 | 44,035 |
| 2018-10-31 | $14.48 | $14.54 | $14.41 | $14.45 | $12.72 | 79,977 |
| 2018-10-30 | $14.44 | $14.52 | $14.34 | $14.42 | $12.70 | 56,214 |
| 2018-10-29 | $14.51 | $14.54 | $14.20 | $14.29 | $12.58 | 91,150 |
| 2018-10-26 | $14.22 | $14.40 | $14.10 | $14.32 | $12.61 | 62,744 |
| 2018-10-25 | $14.49 | $14.58 | $14.36 | $14.53 | $12.79 | 68,427 |
| 2018-10-24 | $15.35 | $15.38 | $15.15 | $15.21 | $13.39 | 43,253 |
| 2018-10-23 | $15.50 | $15.63 | $15.39 | $15.55 | $13.69 | 78,060 |
| 2018-10-22 | $15.43 | $15.53 | $15.37 | $15.51 | $13.65 | 151,641 |
| 2018-10-19 | $15.42 | $15.63 | $15.42 | $15.52 | $13.66 | 33,331 |
| 2018-10-18 | $15.69 | $15.78 | $15.34 | $15.42 | $13.58 | 52,416 |
| 2018-10-17 | $15.17 | $15.23 | $14.96 | $15.03 | $13.23 | 29,842 |
| 2018-10-16 | $15.47 | $15.55 | $15.34 | $15.39 | $13.55 | 62,879 |
| 2018-10-15 | $14.93 | $15.01 | $14.89 | $14.90 | $13.12 | 103,900 |
| 2018-10-12 | $14.91 | $14.94 | $14.79 | $14.93 | $13.14 | 41,045 |
| 2018-10-11 | $14.82 | $14.88 | $14.61 | $14.70 | $12.94 | 47,897 |
| 2018-10-10 | $14.70 | $14.75 | $14.55 | $14.59 | $12.84 | 20,428 |
| 2018-10-09 | $15.00 | $15.17 | $15.00 | $15.14 | $13.33 | 43,932 |
| 2018-10-08 | $14.98 | $15.09 | $14.89 | $15.01 | $13.21 | 22,152 |
| 2018-10-05 | $15.26 | $15.32 | $15.17 | $15.24 | $13.42 | 54,282 |
| 2018-10-04 | $15.00 | $15.08 | $14.97 | $15.03 | $13.23 | 25,497 |
| 2018-10-03 | $15.04 | $15.05 | $14.94 | $15.00 | $13.21 | 80,038 |
| 2018-10-02 | $15.08 | $15.08 | $14.98 | $15.01 | $13.21 | 34,666 |
| 2018-10-01 | $15.14 | $15.17 | $15.03 | $15.08 | $13.28 | 25,416 |
| 2018-09-28 | $14.74 | $14.92 | $14.74 | $14.88 | $13.10 | 25,429 |
| 2018-09-27 | $15.08 | $15.24 | $14.99 | $15.02 | $13.22 | 29,396 |
| 2018-09-26 | $14.83 | $15.07 | $14.82 | $15.00 | $13.21 | 25,291 |
| 2018-09-25 | $15.20 | $15.21 | $14.98 | $15.02 | $13.22 | 102,003 |
| 2018-09-24 | $15.13 | $15.15 | $15.05 | $15.08 | $13.28 | 19,104 |
| 2018-09-21 | $14.99 | $15.13 | $14.99 | $15.11 | $13.30 | 25,326 |
| 2018-09-20 | $14.89 | $14.99 | $14.85 | $14.99 | $13.20 | 35,624 |
| 2018-09-19 | $14.86 | $14.95 | $14.86 | $14.91 | $13.13 | 102,692 |
| 2018-09-18 | $14.96 | $15.01 | $14.86 | $14.90 | $13.12 | 73,569 |
| 2018-09-17 | $15.09 | $15.09 | $14.93 | $14.99 | $13.20 | 142,892 |
| 2018-09-14 | $15.15 | $15.15 | $14.79 | $14.83 | $13.06 | 313,347 |
| 2018-09-13 | $14.45 | $14.83 | $14.37 | $14.79 | $13.02 | 1,380,423 |
| 2018-09-12 | $15.03 | $15.05 | $14.91 | $14.96 | $13.17 | 31,990 |
| 2018-09-11 | $15.02 | $15.06 | $14.92 | $14.95 | $13.16 | 64,387 |
| 2018-09-10 | $15.06 | $15.09 | $14.98 | $15.03 | $13.23 | 55,722 |
| 2018-09-07 | $14.81 | $14.94 | $14.80 | $14.87 | $13.09 | 75,134 |
| 2018-09-06 | $14.90 | $14.90 | $14.75 | $14.80 | $13.03 | 35,160 |
| 2018-09-05 | $14.99 | $14.99 | $14.85 | $14.96 | $13.17 | 32,122 |
| 2018-09-04 | $15.29 | $15.43 | $15.26 | $15.38 | $13.54 | 13,400 |
| 2018-08-31 | $15.99 | $16.07 | $15.91 | $15.96 | $14.05 | 20,737 |
| 2018-08-30 | $16.07 | $16.14 | $16.00 | $16.04 | $14.12 | 14,608 |
| 2018-08-29 | $16.14 | $16.20 | $16.09 | $16.11 | $14.18 | 11,382 |
| 2018-08-28 | $16.25 | $16.29 | $16.19 | $16.26 | $14.32 | 26,623 |
| 2018-08-27 | $16.13 | $16.24 | $16.13 | $16.21 | $14.27 | 39,894 |
| 2018-08-24 | $15.99 | $16.14 | $15.99 | $16.14 | $14.21 | 21,659 |
| 2018-08-23 | $16.15 | $16.15 | $15.98 | $16.00 | $14.09 | 140,824 |
| 2018-08-22 | $16.11 | $16.16 | $16.05 | $16.06 | $14.14 | 34,478 |
| 2018-08-21 | $16.05 | $16.11 | $15.95 | $16.05 | $14.13 | 42,613 |
| 2018-08-20 | $15.92 | $15.94 | $15.85 | $15.90 | $14.00 | 29,272 |
| 2018-08-17 | $15.86 | $16.07 | $15.85 | $16.00 | $14.09 | 61,689 |
| 2018-08-16 | $15.73 | $15.92 | $15.73 | $15.85 | $13.95 | 83,902 |
| 2018-08-15 | $15.43 | $15.52 | $15.34 | $15.50 | $13.65 | 67,422 |
| 2018-08-14 | $15.46 | $15.50 | $15.35 | $15.37 | $13.53 | 63,576 |
| 2018-08-13 | $15.78 | $15.79 | $15.61 | $15.66 | $13.79 | 49,599 |
| 2018-08-10 | $15.70 | $15.72 | $15.57 | $15.65 | $13.78 | 35,699 |
| 2018-08-09 | $15.87 | $15.97 | $15.77 | $15.78 | $13.89 | 41,165 |
| 2018-08-08 | $16.08 | $16.16 | $16.03 | $16.11 | $14.18 | 23,801 |
| 2018-08-07 | $15.86 | $15.99 | $15.83 | $15.88 | $13.98 | 173,109 |
| 2018-08-06 | $15.48 | $15.62 | $15.48 | $15.59 | $13.73 | 16,625 |
| 2018-08-03 | $15.55 | $15.67 | $15.52 | $15.66 | $13.79 | 37,440 |
| 2018-08-02 | $15.47 | $15.59 | $15.46 | $15.55 | $13.69 | 26,305 |
| 2018-08-01 | $15.84 | $15.88 | $15.76 | $15.76 | $13.87 | 25,430 |
| 2018-07-31 | $15.90 | $16.01 | $15.88 | $15.94 | $14.03 | 54,105 |
| 2018-07-30 | $15.81 | $15.86 | $15.77 | $15.77 | $13.88 | 27,649 |
| 2018-07-27 | $15.63 | $15.72 | $15.60 | $15.67 | $13.80 | 109,221 |
| 2018-07-26 | $15.43 | $15.46 | $15.33 | $15.33 | $13.50 | 40,613 |
| 2018-07-25 | $15.28 | $15.46 | $15.11 | $15.46 | $13.61 | 313,978 |
| 2018-07-24 | $15.73 | $15.73 | $15.33 | $15.46 | $13.61 | 67,919 |
| 2018-07-23 | $15.76 | $15.85 | $15.76 | $15.83 | $13.94 | 29,241 |
| 2018-07-20 | $15.72 | $15.87 | $15.69 | $15.75 | $13.87 | 49,063 |
| 2018-07-19 | $15.59 | $15.67 | $15.25 | $15.54 | $13.68 | 36,978 |
| 2018-07-18 | $17.00 | $17.06 | $16.92 | $16.97 | $14.94 | 22,154 |
| 2018-07-17 | $17.18 | $17.26 | $17.03 | $17.21 | $15.15 | 40,638 |
| 2018-07-16 | $17.63 | $17.70 | $17.56 | $17.61 | $15.50 | 18,869 |
| 2018-07-13 | $17.64 | $17.77 | $17.62 | $17.74 | $15.62 | 19,438 |
| 2018-07-12 | $17.61 | $17.70 | $17.52 | $17.61 | $15.50 | 10,786 |
| 2018-07-11 | $17.55 | $17.55 | $17.32 | $17.39 | $15.31 | 16,930 |
| 2018-07-10 | $17.81 | $17.91 | $17.77 | $17.86 | $15.72 | 21,185 |
| 2018-07-09 | $17.86 | $17.86 | $17.77 | $17.81 | $15.68 | 19,171 |
| 2018-07-06 | $17.46 | $17.54 | $17.44 | $17.52 | $14.93 | 34,561 |
| 2018-07-05 | $17.33 | $17.33 | $17.19 | $17.28 | $14.73 | 12,209 |
| 2018-07-03 | $17.13 | $17.27 | $16.96 | $17.05 | $14.53 | 13,776 |
| 2018-07-02 | $16.93 | $16.96 | $16.80 | $16.96 | $14.45 | 43,031 |
| 2018-06-29 | $17.16 | $17.26 | $17.12 | $17.16 | $14.63 | 25,128 |
| 2018-06-28 | $17.01 | $17.10 | $16.97 | $17.07 | $14.55 | 49,930 |
| 2018-06-27 | $17.18 | $17.26 | $17.00 | $17.00 | $14.49 | 38,602 |
| 2018-06-26 | $17.24 | $17.27 | $17.17 | $17.23 | $14.68 | 37,293 |
| 2018-06-25 | $17.55 | $17.55 | $17.35 | $17.38 | $14.81 | 19,651 |
| 2018-06-22 | $17.70 | $17.71 | $17.60 | $17.66 | $15.05 | 21,250 |
| 2018-06-21 | $17.52 | $17.57 | $17.40 | $17.50 | $14.92 | 37,996 |
| 2018-06-20 | $17.40 | $17.52 | $17.40 | $17.49 | $14.91 | 34,781 |
| 2018-06-19 | $17.11 | $17.29 | $17.07 | $17.24 | $14.69 | 83,768 |
| 2018-06-18 | $16.99 | $17.07 | $16.92 | $17.02 | $14.51 | 184,764 |
| 2018-06-15 | $17.18 | $17.39 | $17.09 | $17.23 | $14.68 | 105,461 |
| 2018-06-14 | $17.24 | $17.36 | $17.15 | $17.20 | $14.66 | 91,817 |
| 2018-06-13 | $17.12 | $17.19 | $17.03 | $17.12 | $14.59 | 25,137 |
| 2018-06-12 | $17.00 | $17.10 | $16.95 | $17.04 | $14.52 | 26,714 |
| 2018-06-11 | $16.99 | $17.01 | $16.92 | $16.93 | $14.43 | 31,523 |
| 2018-06-08 | $16.70 | $16.76 | $16.64 | $16.72 | $14.25 | 19,384 |
| 2018-06-07 | $16.87 | $16.91 | $16.72 | $16.80 | $14.32 | 18,990 |
| 2018-06-06 | $16.74 | $16.84 | $16.70 | $16.83 | $14.34 | 83,363 |
| 2018-06-05 | $16.73 | $16.87 | $16.64 | $16.80 | $14.32 | 32,091 |
| 2018-06-04 | $16.98 | $17.14 | $16.94 | $17.02 | $14.51 | 13,316 |
| 2018-06-01 | $17.59 | $17.64 | $17.31 | $17.51 | $14.43 | 24,598 |
| 2018-05-31 | $17.35 | $17.51 | $17.25 | $17.48 | $14.40 | 32,305 |
| 2018-05-30 | $17.26 | $17.65 | $17.26 | $17.44 | $14.37 | 26,568 |
| 2018-05-29 | $17.18 | $17.23 | $16.94 | $17.05 | $14.05 | 21,702 |
| 2018-05-25 | $17.64 | $17.81 | $17.64 | $17.80 | $14.66 | 11,944 |
| 2018-05-24 | $17.85 | $17.85 | $17.59 | $17.59 | $14.49 | 13,136 |
| 2018-05-23 | $18.01 | $18.03 | $17.74 | $17.82 | $14.68 | 28,999 |
| 2018-05-22 | $18.49 | $18.49 | $18.22 | $18.29 | $15.07 | 13,046 |
| 2018-05-21 | $18.43 | $18.48 | $18.34 | $18.42 | $15.17 | 12,688 |
| 2018-05-18 | $18.19 | $18.32 | $18.14 | $18.14 | $14.94 | 13,251 |
| 2018-05-17 | $18.37 | $18.44 | $18.28 | $18.34 | $15.11 | 9,946 |
| 2018-05-16 | $18.08 | $18.21 | $18.02 | $18.13 | $14.94 | 19,966 |
| 2018-05-15 | $18.22 | $18.29 | $18.14 | $18.20 | $14.99 | 13,771 |
| 2018-05-14 | $18.49 | $18.52 | $18.30 | $18.30 | $15.08 | 49,739 |
| 2018-05-11 | $18.45 | $18.63 | $18.45 | $18.57 | $15.30 | 15,123 |
| 2018-05-10 | $18.66 | $18.69 | $18.52 | $18.69 | $15.40 | 26,044 |
| 2018-05-09 | $18.41 | $18.57 | $18.41 | $18.48 | $15.22 | 16,718 |
| 2018-05-08 | $18.54 | $18.70 | $18.54 | $18.69 | $15.40 | 15,592 |
| 2018-05-07 | $18.46 | $18.55 | $18.44 | $18.49 | $15.23 | 18,146 |
| 2018-05-04 | $18.60 | $18.72 | $18.49 | $18.60 | $15.32 | 22,386 |
| 2018-05-03 | $18.66 | $18.80 | $18.57 | $18.76 | $15.45 | 26,753 |
| 2018-05-02 | $18.52 | $18.70 | $18.51 | $18.53 | $15.27 | 21,663 |
| 2018-05-01 | $18.45 | $18.63 | $18.45 | $18.48 | $15.22 | 13,031 |
| 2018-04-30 | $18.56 | $18.74 | $18.56 | $18.65 | $15.36 | 12,693 |
| 2018-04-27 | $18.44 | $18.48 | $18.37 | $18.48 | $15.22 | 9,154 |
| 2018-04-26 | $18.15 | $18.17 | $18.00 | $18.17 | $14.97 | 16,273 |
| 2018-04-25 | $18.11 | $18.13 | $17.97 | $18.05 | $14.87 | 20,020 |
| 2018-04-24 | $18.09 | $18.09 | $17.86 | $17.96 | $14.80 | 13,392 |
| 2018-04-23 | $18.07 | $18.13 | $18.02 | $18.05 | $14.87 | 15,701 |
| 2018-04-20 | $18.25 | $18.31 | $18.12 | $18.20 | $14.99 | 12,787 |
| 2018-04-19 | $18.42 | $18.65 | $18.39 | $18.63 | $15.35 | 30,170 |
| 2018-04-18 | $17.47 | $17.49 | $17.37 | $17.41 | $14.34 | 467,766 |
| 2018-04-17 | $17.32 | $17.57 | $17.30 | $17.57 | $14.47 | 98,745 |
| 2018-04-16 | $17.10 | $17.15 | $17.00 | $17.15 | $14.13 | 11,629 |
| 2018-04-13 | $17.21 | $17.29 | $17.18 | $17.23 | $14.19 | 13,658 |
| 2018-04-12 | $17.07 | $17.16 | $17.06 | $17.15 | $14.13 | 17,220 |
| 2018-04-11 | $17.43 | $17.50 | $17.35 | $17.39 | $14.33 | 339,675 |
| 2018-04-10 | $17.43 | $17.53 | $17.43 | $17.51 | $14.43 | 391,893 |
| 2018-04-09 | $17.63 | $17.63 | $17.47 | $17.52 | $14.43 | 11,958 |
| 2018-04-06 | $17.48 | $17.56 | $17.39 | $17.56 | $14.47 | 77,863 |
| 2018-04-05 | $17.43 | $17.48 | $17.39 | $17.48 | $14.40 | 20,023 |
| 2018-04-04 | $17.02 | $17.15 | $16.99 | $17.12 | $14.10 | 26,714 |
| 2018-04-03 | $17.09 | $17.12 | $16.91 | $17.02 | $14.02 | 30,992 |
| 2018-04-02 | $17.42 | $17.42 | $17.11 | $17.16 | $14.14 | 32,320 |
| 2018-03-29 | $17.49 | $17.50 | $17.29 | $17.37 | $14.31 | 92,870 |
| 2018-03-28 | $17.24 | $17.49 | $17.24 | $17.39 | $14.33 | 21,222 |
| 2018-03-27 | $17.36 | $17.36 | $17.12 | $17.19 | $14.16 | 27,736 |
| 2018-03-26 | $17.34 | $17.36 | $17.13 | $17.29 | $14.24 | 18,072 |
| 2018-03-23 | $17.22 | $17.30 | $16.95 | $17.15 | $14.13 | 31,830 |
| 2018-03-22 | $17.22 | $17.27 | $16.95 | $16.97 | $13.98 | 31,826 |
| 2018-03-21 | $17.49 | $17.49 | $17.29 | $17.39 | $14.33 | 10,765 |
| 2018-03-20 | $18.02 | $18.02 | $17.36 | $17.44 | $14.37 | 30,795 |
| 2018-03-19 | $18.04 | $18.30 | $18.03 | $18.26 | $15.04 | 32,286 |
| 2018-03-16 | $17.71 | $17.87 | $17.71 | $17.87 | $14.72 | 9,709 |
| 2018-03-15 | $17.78 | $17.84 | $17.70 | $17.77 | $14.64 | 22,307 |
| 2018-03-14 | $17.86 | $17.93 | $17.76 | $17.85 | $14.71 | 18,832 |
| 2018-03-13 | $17.71 | $17.71 | $17.55 | $17.61 | $14.51 | 13,628 |
| 2018-03-12 | $17.66 | $17.79 | $17.66 | $17.75 | $14.62 | 20,183 |
| 2018-03-09 | $17.50 | $17.71 | $17.48 | $17.71 | $14.59 | 16,142 |
| 2018-03-08 | $17.69 | $17.75 | $17.60 | $17.65 | $14.54 | 12,758 |
| 2018-03-07 | $17.85 | $17.85 | $17.70 | $17.81 | $14.67 | 11,729 |
| 2018-03-06 | $18.15 | $18.23 | $18.10 | $18.17 | $14.97 | 12,818 |
| 2018-03-05 | $18.18 | $18.32 | $18.14 | $18.27 | $15.05 | 17,774 |
| 2018-03-02 | $18.29 | $18.30 | $18.11 | $18.27 | $15.05 | 25,950 |
| 2018-03-01 | $18.24 | $18.38 | $18.13 | $18.32 | $15.09 | 24,185 |
| 2018-02-28 | $19.06 | $19.06 | $18.87 | $18.87 | $15.55 | 14,161 |
| 2018-02-27 | $18.99 | $18.99 | $18.70 | $18.81 | $15.50 | 14,363 |
| 2018-02-26 | $19.05 | $19.05 | $18.92 | $19.02 | $15.67 | 16,706 |
| 2018-02-23 | $18.80 | $18.85 | $18.76 | $18.82 | $15.50 | 59,144 |
| 2018-02-22 | $18.78 | $18.84 | $18.66 | $18.73 | $15.43 | 41,071 |
| 2018-02-21 | $18.79 | $18.84 | $18.63 | $18.73 | $15.43 | 31,783 |
| 2018-02-20 | $19.00 | $19.08 | $18.90 | $18.93 | $15.60 | 89,352 |
| 2018-02-16 | $19.64 | $19.64 | $19.40 | $19.45 | $16.02 | 19,252 |
| 2018-02-15 | $19.51 | $19.58 | $19.27 | $19.53 | $16.09 | 43,926 |
| 2018-02-14 | $18.99 | $19.52 | $18.99 | $19.52 | $16.08 | 153,402 |
| 2018-02-13 | $18.08 | $18.52 | $18.08 | $18.41 | $15.17 | 94,269 |
| 2018-02-12 | $17.65 | $17.69 | $17.59 | $17.69 | $14.57 | 14,086 |
| 2018-02-09 | $17.58 | $17.58 | $17.04 | $17.49 | $14.41 | 32,462 |
| 2018-02-08 | $17.91 | $18.05 | $17.65 | $17.68 | $14.57 | 29,191 |
| 2018-02-07 | $17.02 | $17.28 | $17.00 | $17.08 | $14.07 | 31,866 |
| 2018-02-06 | $16.68 | $17.07 | $16.65 | $16.96 | $13.97 | 47,659 |
| 2018-02-05 | $16.93 | $16.99 | $16.60 | $16.60 | $13.68 | 24,866 |
| 2018-02-02 | $17.18 | $17.33 | $17.18 | $17.20 | $14.17 | 24,770 |
| 2018-02-01 | $17.37 | $17.50 | $17.35 | $17.49 | $14.41 | 27,234 |
| 2018-01-31 | $17.39 | $17.42 | $17.20 | $17.28 | $14.24 | 62,181 |
| 2018-01-30 | $17.25 | $17.34 | $17.21 | $17.29 | $14.24 | 25,818 |
| 2018-01-29 | $17.22 | $17.23 | $17.12 | $17.23 | $14.19 | 33,227 |
| 2018-01-26 | $17.35 | $17.45 | $17.22 | $17.36 | $14.30 | 31,289 |
| 2018-01-25 | $17.54 | $17.62 | $17.27 | $17.40 | $14.33 | 46,813 |
| 2018-01-24 | $17.56 | $17.66 | $17.54 | $17.66 | $14.55 | 37,995 |
| 2018-01-23 | $17.68 | $17.68 | $17.51 | $17.65 | $14.54 | 53,595 |
| 2018-01-22 | $17.76 | $17.85 | $17.71 | $17.85 | $14.71 | 54,558 |
| 2018-01-19 | $17.89 | $17.89 | $17.75 | $17.82 | $14.68 | 29,777 |
| 2018-01-18 | $17.66 | $17.71 | $17.58 | $17.62 | $14.52 | 238,533 |
| 2018-01-17 | $17.41 | $17.60 | $17.40 | $17.51 | $14.43 | 81,002 |
| 2018-01-16 | $17.81 | $17.96 | $17.81 | $17.90 | $14.75 | 612,867 |
| 2018-01-12 | $17.15 | $17.42 | $17.15 | $17.40 | $14.33 | 182,664 |
| 2018-01-11 | $16.69 | $16.87 | $16.64 | $16.76 | $13.81 | 64,428 |
| 2018-01-10 | $16.72 | $16.76 | $16.64 | $16.70 | $13.76 | 37,050 |
| 2018-01-09 | $17.00 | $17.10 | $16.96 | $17.02 | $14.02 | 294,481 |
| 2018-01-08 | $16.65 | $16.76 | $16.64 | $16.75 | $13.80 | 138,408 |
| 2018-01-05 | $16.71 | $16.82 | $16.65 | $16.80 | $13.84 | 32,131 |
| 2018-01-04 | $16.27 | $16.34 | $16.23 | $16.31 | $13.44 | 27,505 |
| 2018-01-03 | $16.25 | $16.25 | $16.14 | $16.17 | $13.32 | 47,578 |
| 2018-01-02 | $16.54 | $16.65 | $16.52 | $16.59 | $13.67 | 109,611 |
| 2017-12-29 | $16.97 | $17.07 | $16.93 | $16.99 | $14.00 | 19,120 |
| 2017-12-28 | $16.95 | $16.95 | $16.84 | $16.89 | $13.91 | 28,548 |
| 2017-12-27 | $16.92 | $16.92 | $16.80 | $16.81 | $13.85 | 31,886 |
| 2017-12-26 | $16.82 | $16.88 | $16.76 | $16.84 | $13.87 | 24,219 |
| 2017-12-22 | $16.86 | $16.87 | $16.73 | $16.80 | $13.84 | 29,746 |
| 2017-12-21 | $16.66 | $16.79 | $16.64 | $16.67 | $13.73 | 39,348 |
| 2017-12-20 | $16.66 | $16.70 | $16.60 | $16.67 | $13.73 | 296,684 |
| 2017-12-19 | $16.70 | $16.84 | $16.60 | $16.81 | $13.85 | 32,403 |
| 2017-12-18 | $16.92 | $16.92 | $16.80 | $16.84 | $13.87 | 436,882 |
| 2017-12-15 | $16.90 | $17.04 | $16.84 | $16.97 | $13.98 | 45,749 |
| 2017-12-14 | $16.93 | $17.00 | $16.86 | $16.86 | $13.89 | 332,766 |
| 2017-12-13 | $17.03 | $17.10 | $16.89 | $17.09 | $14.08 | 1,156,262 |
| 2017-12-12 | $16.83 | $16.95 | $16.81 | $16.90 | $13.92 | 328,281 |
| 2017-12-11 | $17.00 | $17.02 | $16.92 | $16.96 | $13.97 | 53,270 |
| 2017-12-08 | $16.71 | $16.79 | $16.71 | $16.75 | $13.80 | 18,220 |
| 2017-12-07 | $16.64 | $16.78 | $16.63 | $16.71 | $13.77 | 41,899 |
| 2017-12-06 | $16.59 | $16.71 | $16.57 | $16.70 | $13.76 | 20,884 |
| 2017-12-05 | $16.72 | $16.74 | $16.46 | $16.53 | $13.62 | 44,416 |
| 2017-12-04 | $16.50 | $16.65 | $16.50 | $16.61 | $13.68 | 30,200 |
| 2017-12-01 | $16.47 | $16.51 | $16.40 | $16.47 | $13.57 | 18,084 |
| 2017-11-30 | $16.60 | $16.65 | $16.56 | $16.56 | $13.64 | 26,205 |
| 2017-11-29 | $16.57 | $16.62 | $16.55 | $16.59 | $13.67 | 21,785 |
| 2017-11-28 | $16.37 | $16.52 | $16.37 | $16.44 | $13.54 | 42,579 |
| 2017-11-27 | $16.35 | $16.35 | $16.22 | $16.27 | $13.40 | 24,520 |
| 2017-11-24 | $16.38 | $16.39 | $16.24 | $16.32 | $13.44 | 29,191 |
| 2017-11-22 | $16.06 | $16.14 | $16.04 | $16.14 | $13.30 | 49,371 |
| 2017-11-21 | $15.99 | $16.00 | $15.85 | $15.89 | $13.09 | 135,848 |
| 2017-11-20 | $15.92 | $15.97 | $15.86 | $15.90 | $13.10 | 381,629 |
| 2017-11-17 | $15.95 | $16.01 | $15.89 | $15.94 | $13.13 | 34,489 |
| 2017-11-16 | $15.71 | $15.75 | $15.61 | $15.70 | $12.93 | 70,830 |
| 2017-11-15 | $15.59 | $15.59 | $15.49 | $15.51 | $12.78 | 31,554 |
| 2017-11-14 | $15.67 | $15.87 | $15.67 | $15.80 | $13.02 | 49,512 |
| 2017-11-13 | $15.71 | $15.80 | $15.71 | $15.80 | $13.02 | 14,206 |
| 2017-11-10 | $15.88 | $15.95 | $15.84 | $15.92 | $13.12 | 20,101 |
| 2017-11-09 | $15.77 | $15.91 | $15.76 | $15.86 | $13.07 | 35,197 |
| 2017-11-08 | $15.83 | $15.85 | $15.75 | $15.75 | $12.98 | 20,981 |
| 2017-11-07 | $15.68 | $15.80 | $15.68 | $15.75 | $12.98 | 242,570 |
| 2017-11-06 | $16.03 | $16.04 | $15.95 | $15.97 | $13.16 | 32,544 |
| 2017-11-03 | $16.08 | $16.08 | $15.98 | $15.99 | $13.17 | 21,370 |
| 2017-11-02 | $16.19 | $16.25 | $16.14 | $16.20 | $13.35 | 22,190 |
| 2017-11-01 | $16.12 | $16.17 | $16.05 | $16.12 | $13.28 | 13,268 |
| 2017-10-31 | $16.31 | $16.35 | $16.24 | $16.32 | $13.44 | 53,328 |
| 2017-10-30 | $16.11 | $16.11 | $15.97 | $16.01 | $13.19 | 17,440 |
| 2017-10-27 | $16.03 | $16.07 | $15.90 | $15.92 | $13.12 | 21,009 |
| 2017-10-26 | $16.24 | $16.25 | $16.11 | $16.15 | $13.30 | 25,915 |
| 2017-10-25 | $16.39 | $16.41 | $16.28 | $16.32 | $13.44 | 124,894 |
| 2017-10-24 | $16.26 | $16.43 | $16.26 | $16.43 | $13.54 | 139,021 |
| 2017-10-23 | $16.90 | $16.90 | $16.77 | $16.84 | $13.87 | 12,457 |
| 2017-10-20 | $16.96 | $17.06 | $16.96 | $16.96 | $13.97 | 175,460 |
| 2017-10-19 | $17.18 | $17.23 | $17.15 | $17.16 | $14.14 | 9,363 |
| 2017-10-18 | $18.33 | $18.41 | $18.29 | $18.37 | $15.13 | 30,314 |
| 2017-10-17 | $17.99 | $18.15 | $17.99 | $18.12 | $14.93 | 82,994 |
| 2017-10-16 | $17.97 | $17.98 | $17.93 | $17.98 | $14.81 | 20,385 |
| 2017-10-13 | $17.86 | $17.89 | $17.75 | $17.82 | $14.68 | 9,067 |
| 2017-10-12 | $17.77 | $17.89 | $17.77 | $17.88 | $14.73 | 9,230 |
| 2017-10-11 | $17.81 | $17.88 | $17.76 | $17.85 | $14.71 | 13,920 |
| 2017-10-10 | $17.71 | $17.88 | $17.71 | $17.81 | $14.67 | 28,090 |
| 2017-10-09 | $17.61 | $17.69 | $17.60 | $17.62 | $14.52 | 8,125 |
| 2017-10-06 | $17.55 | $17.55 | $17.45 | $17.52 | $14.43 | 12,213 |
| 2017-10-05 | $17.69 | $17.72 | $17.57 | $17.61 | $14.51 | 71,130 |
| 2017-10-04 | $17.73 | $17.78 | $17.71 | $17.78 | $14.65 | 29,071 |
| 2017-10-03 | $17.20 | $17.24 | $17.14 | $17.20 | $14.17 | 27,575 |
| 2017-10-02 | $17.25 | $17.25 | $17.16 | $17.22 | $14.19 | 14,259 |
| 2017-09-29 | $17.45 | $17.49 | $17.34 | $17.49 | $14.41 | 48,097 |
| 2017-09-28 | $17.41 | $17.43 | $17.34 | $17.40 | $14.33 | 32,129 |
| 2017-09-27 | $17.19 | $17.34 | $17.16 | $17.34 | $14.29 | 13,446 |
| 2017-09-26 | $17.35 | $17.43 | $17.30 | $17.36 | $14.30 | 67,218 |
| 2017-09-25 | $17.33 | $17.40 | $17.27 | $17.27 | $14.23 | 161,577 |
| 2017-09-22 | $17.30 | $17.45 | $17.30 | $17.41 | $14.34 | 19,159 |
| 2017-09-21 | $17.13 | $17.30 | $17.13 | $17.27 | $14.23 | 25,554 |
| 2017-09-20 | $17.24 | $17.36 | $17.08 | $17.15 | $14.13 | 73,262 |
| 2017-09-19 | $17.02 | $17.11 | $17.02 | $17.04 | $14.04 | 312,486 |
| 2017-09-18 | $17.00 | $17.08 | $16.96 | $17.00 | $14.01 | 70,499 |
| 2017-09-15 | $17.16 | $17.21 | $17.05 | $17.12 | $14.10 | 24,385 |
| 2017-09-14 | $17.13 | $17.15 | $17.05 | $17.14 | $14.12 | 26,160 |
| 2017-09-13 | $16.78 | $16.78 | $16.69 | $16.77 | $13.82 | 18,595 |
| 2017-09-12 | $16.71 | $16.86 | $16.71 | $16.81 | $13.85 | 24,000 |
| 2017-09-11 | $16.78 | $16.78 | $16.66 | $16.71 | $13.77 | 595,731 |
| 2017-09-08 | $16.65 | $16.82 | $16.60 | $16.74 | $13.79 | 37,056 |
| 2017-09-07 | $16.84 | $16.84 | $16.74 | $16.75 | $13.80 | 733,275 |
| 2017-09-06 | $16.78 | $16.89 | $16.78 | $16.86 | $13.89 | 158,165 |
| 2017-09-05 | $17.02 | $17.05 | $16.84 | $16.85 | $13.88 | 750,915 |
| 2017-09-01 | $16.86 | $16.86 | $16.66 | $16.66 | $13.72 | 201,717 |
| 2017-08-31 | $16.94 | $16.95 | $16.84 | $16.87 | $13.90 | 240,317 |
| 2017-08-30 | $17.18 | $17.19 | $17.07 | $17.11 | $14.10 | 520,702 |
| 2017-08-29 | $17.20 | $17.29 | $17.15 | $17.19 | $14.16 | 572,868 |
| 2017-08-28 | $17.47 | $17.52 | $17.43 | $17.46 | $14.38 | 69,512 |
| 2017-08-25 | $17.37 | $17.56 | $17.35 | $17.48 | $14.40 | 654,014 |
| 2017-08-24 | $17.43 | $17.46 | $17.34 | $17.34 | $14.29 | 194,609 |
| 2017-08-23 | $17.62 | $17.63 | $17.56 | $17.56 | $14.47 | 200,767 |
| 2017-08-22 | $18.10 | $18.14 | $18.05 | $18.07 | $14.89 | 28,755 |
| 2017-08-21 | $18.01 | $18.14 | $18.01 | $18.14 | $14.94 | 9,346 |
| 2017-08-18 | $18.14 | $18.14 | $18.04 | $18.14 | $14.94 | 8,740 |
| 2017-08-17 | $18.29 | $18.34 | $18.20 | $18.22 | $15.01 | 12,533 |
| 2017-08-16 | $18.38 | $18.43 | $18.28 | $18.42 | $15.17 | 21,859 |
| 2017-08-15 | $18.32 | $18.38 | $18.28 | $18.38 | $15.14 | 9,257 |
| 2017-08-14 | $18.36 | $18.44 | $18.32 | $18.44 | $15.19 | 17,060 |
| 2017-08-11 | $18.28 | $18.32 | $18.22 | $18.26 | $15.04 | 15,500 |
| 2017-08-10 | $18.39 | $18.39 | $18.24 | $18.33 | $15.10 | 11,452 |
| 2017-08-09 | $18.34 | $18.39 | $18.30 | $18.36 | $15.13 | 19,069 |
| 2017-08-08 | $18.69 | $18.69 | $18.50 | $18.55 | $15.28 | 11,034 |
| 2017-08-07 | $18.73 | $18.78 | $18.70 | $18.76 | $15.45 | 13,007 |
| 2017-08-04 | $18.68 | $18.70 | $18.62 | $18.68 | $15.39 | 14,962 |
| 2017-08-03 | $18.78 | $18.97 | $18.77 | $18.97 | $15.63 | 19,640 |
| 2017-08-02 | $18.73 | $18.79 | $18.63 | $18.64 | $15.36 | 30,511 |
| 2017-08-01 | $18.81 | $18.87 | $18.77 | $18.82 | $15.50 | 13,406 |
| 2017-07-31 | $18.81 | $18.95 | $18.78 | $18.94 | $15.60 | 26,585 |
| 2017-07-28 | $18.86 | $19.02 | $18.84 | $18.97 | $15.63 | 9,553 |
| 2017-07-27 | $19.03 | $19.07 | $18.94 | $19.00 | $15.65 | 210,713 |
| 2017-07-26 | $18.89 | $19.00 | $18.78 | $18.91 | $15.58 | 12,595 |
| 2017-07-25 | $19.02 | $19.02 | $18.87 | $18.95 | $15.61 | 12,045 |
| 2017-07-24 | $19.09 | $19.23 | $19.09 | $19.22 | $15.83 | 19,014 |
| 2017-07-21 | $19.02 | $19.07 | $18.87 | $18.98 | $15.64 | 50,776 |
| 2017-07-20 | $19.27 | $19.44 | $19.23 | $19.40 | $15.98 | 27,456 |
| 2017-07-19 | $18.26 | $18.43 | $18.26 | $18.35 | $15.12 | 60,552 |
| 2017-07-18 | $18.26 | $18.31 | $18.24 | $18.25 | $15.03 | 7,234 |
| 2017-07-17 | $18.29 | $18.29 | $18.11 | $18.13 | $14.94 | 216,085 |
| 2017-07-14 | $17.93 | $18.07 | $17.89 | $18.07 | $14.89 | 325,282 |
| 2017-07-13 | $17.89 | $17.93 | $17.82 | $17.84 | $14.70 | 246,785 |
| 2017-07-12 | $17.89 | $17.97 | $17.85 | $17.96 | $14.80 | 44,660 |
| 2017-07-11 | $17.87 | $17.97 | $17.83 | $17.95 | $14.79 | 36,413 |
| 2017-07-10 | $17.80 | $17.98 | $17.80 | $17.98 | $14.81 | 25,586 |
| 2017-07-07 | $18.16 | $18.17 | $18.01 | $18.13 | $14.94 | 81,593 |
| 2017-07-06 | $18.73 | $18.90 | $18.26 | $18.68 | $15.39 | 26,486 |
| 2017-07-05 | $18.39 | $18.51 | $18.39 | $18.51 | $15.25 | 17,459 |
| 2017-07-03 | $18.54 | $18.55 | $18.45 | $18.50 | $15.24 | 7,505 |
| 2017-06-30 | $18.69 | $18.75 | $18.60 | $18.75 | $15.45 | 13,425 |
| 2017-06-29 | $18.75 | $18.75 | $18.64 | $18.75 | $15.45 | 13,102 |
| 2017-06-28 | $18.85 | $18.95 | $18.80 | $18.95 | $15.61 | 16,347 |
| 2017-06-27 | $18.82 | $19.05 | $18.80 | $19.05 | $15.69 | 15,600 |
| 2017-06-26 | $18.95 | $18.97 | $18.82 | $18.82 | $15.50 | 26,500 |
| 2017-06-23 | $18.76 | $18.82 | $18.75 | $18.80 | $15.49 | 12,000 |
| 2017-06-22 | $18.76 | $18.80 | $18.71 | $18.71 | $15.41 | 15,100 |
| 2017-06-21 | $18.79 | $18.85 | $18.77 | $18.85 | $15.53 | 69,000 |
| 2017-06-20 | $19.01 | $19.01 | $18.77 | $18.85 | $15.53 | 77,800 |
| 2017-06-19 | $18.85 | $18.87 | $18.77 | $18.81 | $15.50 | 63,100 |
| 2017-06-16 | $18.70 | $18.84 | $18.65 | $18.82 | $15.50 | 48,800 |
| 2017-06-15 | $18.58 | $18.71 | $18.50 | $18.71 | $15.41 | 60,700 |
| 2017-06-14 | $18.95 | $18.98 | $18.74 | $18.79 | $15.48 | 48,471 |
| 2017-06-13 | $18.76 | $18.84 | $18.72 | $18.79 | $15.48 | 41,203 |
| 2017-06-12 | $18.25 | $18.48 | $18.24 | $18.43 | $15.18 | 70,766 |
| 2017-06-09 | $18.33 | $18.37 | $18.20 | $18.26 | $15.04 | 28,771 |
| 2017-06-08 | $18.35 | $18.35 | $18.29 | $18.29 | $15.07 | 10,935 |
| 2017-06-07 | $18.50 | $18.53 | $18.38 | $18.48 | $15.22 | 12,045 |
| 2017-06-06 | $18.52 | $18.57 | $18.46 | $18.57 | $15.30 | 24,680 |
| 2017-06-05 | $18.66 | $18.78 | $18.58 | $18.71 | $15.41 | 104,931 |
| 2017-06-02 | $18.72 | $18.83 | $18.71 | $18.82 | $15.50 | 12,464 |
| 2017-06-01 | $19.10 | $19.10 | $18.59 | $18.63 | $15.35 | 46,087 |
| 2017-05-31 | $19.10 | $19.23 | $19.00 | $19.09 | $15.31 | 22,691 |
| 2017-05-30 | $18.98 | $19.26 | $18.98 | $19.16 | $15.37 | 23,977 |
| 2017-05-26 | $18.60 | $18.71 | $18.60 | $18.63 | $14.94 | 18,487 |
| 2017-05-25 | $18.54 | $18.63 | $18.50 | $18.60 | $14.92 | 26,249 |
| 2017-05-24 | $18.40 | $18.62 | $18.38 | $18.61 | $14.93 | 41,286 |
| 2017-05-23 | $18.55 | $18.55 | $18.40 | $18.45 | $14.80 | 39,365 |
| 2017-05-22 | $18.56 | $18.59 | $18.48 | $18.55 | $14.88 | 21,305 |
| 2017-05-19 | $18.49 | $18.56 | $18.44 | $18.49 | $14.83 | 59,028 |
| 2017-05-18 | $18.20 | $18.37 | $18.15 | $18.34 | $14.71 | 59,729 |
| 2017-05-17 | $18.52 | $18.53 | $18.20 | $18.23 | $14.62 | 71,613 |
| 2017-05-16 | $18.65 | $18.75 | $18.63 | $18.71 | $15.01 | 86,619 |
| 2017-05-15 | $18.40 | $18.52 | $18.40 | $18.48 | $14.82 | 53,240 |
| 2017-05-12 | $18.05 | $18.32 | $18.05 | $18.26 | $14.64 | 620,130 |
| 2017-05-11 | $17.84 | $17.85 | $17.80 | $17.81 | $14.28 | 358,623 |
| 2017-05-10 | $17.98 | $18.00 | $17.89 | $17.97 | $14.41 | 89,175 |
| 2017-05-09 | $17.81 | $17.95 | $17.73 | $17.77 | $14.25 | 1,713,170 |
| 2017-05-08 | $17.79 | $17.80 | $17.69 | $17.75 | $14.24 | 72,722 |
| 2017-05-05 | $17.91 | $18.09 | $17.90 | $18.00 | $14.44 | 50,393 |
| 2017-05-04 | $17.75 | $17.92 | $17.75 | $17.89 | $14.35 | 40,763 |
| 2017-05-03 | $17.74 | $17.77 | $17.68 | $17.68 | $14.18 | 15,927 |
| 2017-05-02 | $17.80 | $17.83 | $17.75 | $17.83 | $14.30 | 31,697 |
| 2017-05-01 | $18.05 | $18.10 | $18.00 | $18.10 | $14.52 | 20,264 |
| 2017-04-28 | $18.05 | $18.07 | $17.98 | $18.05 | $14.48 | 11,056 |
| 2017-04-27 | $18.11 | $18.21 | $18.11 | $18.17 | $14.57 | 14,337 |
| 2017-04-26 | $18.11 | $18.24 | $18.11 | $18.19 | $14.59 | 38,069 |
| 2017-04-25 | $18.08 | $18.22 | $18.08 | $18.22 | $14.61 | 37,332 |
| 2017-04-24 | $18.00 | $18.09 | $17.96 | $18.07 | $14.49 | 32,729 |
| 2017-04-21 | $17.32 | $17.37 | $17.28 | $17.31 | $13.88 | 20,489 |
| 2017-04-20 | $17.52 | $17.70 | $17.52 | $17.58 | $14.10 | 15,803 |
| 2017-04-19 | $17.04 | $17.10 | $17.01 | $17.06 | $13.68 | 16,883 |
| 2017-04-18 | $16.98 | $17.02 | $16.95 | $17.01 | $13.64 | 20,591 |
| 2017-04-17 | $17.45 | $17.45 | $17.12 | $17.18 | $13.78 | 43,157 |
| 2017-04-13 | $17.14 | $17.17 | $17.10 | $17.10 | $13.71 | 6,922 |
| 2017-04-12 | $17.16 | $17.26 | $17.15 | $17.26 | $13.84 | 22,943 |
| 2017-04-11 | $17.09 | $17.15 | $17.05 | $17.14 | $13.75 | 18,668 |
| 2017-04-10 | $17.07 | $17.10 | $17.03 | $17.05 | $13.67 | 21,056 |
| 2017-04-07 | $17.00 | $17.14 | $17.00 | $17.11 | $13.72 | 16,059 |
| 2017-04-06 | $17.13 | $17.13 | $17.02 | $17.03 | $13.66 | 37,804 |
| 2017-04-05 | $17.21 | $17.28 | $17.18 | $17.19 | $13.79 | 52,083 |
| 2017-04-04 | $17.25 | $17.34 | $17.22 | $17.34 | $13.91 | 15,787 |
| 2017-04-03 | $17.22 | $17.25 | $17.12 | $17.18 | $13.78 | 9,900 |
| 2017-03-31 | $17.34 | $17.51 | $17.34 | $17.46 | $14.00 | 21,600 |
| 2017-03-30 | $17.21 | $17.34 | $17.21 | $17.28 | $13.86 | 21,300 |
| 2017-03-29 | $16.89 | $17.04 | $16.89 | $17.01 | $13.64 | 39,800 |
| 2017-03-28 | $16.97 | $17.08 | $16.95 | $17.02 | $13.65 | 12,600 |
| 2017-03-27 | $16.78 | $16.99 | $16.76 | $16.99 | $13.63 | 18,500 |
| 2017-03-24 | $16.57 | $16.76 | $16.57 | $16.67 | $13.37 | 27,600 |
| 2017-03-23 | $16.58 | $16.60 | $16.51 | $16.56 | $13.28 | 23,400 |
| 2017-03-22 | $16.59 | $16.70 | $16.58 | $16.64 | $13.35 | 21,800 |
| 2017-03-21 | $16.82 | $16.83 | $16.66 | $16.70 | $13.39 | 28,900 |
| 2017-03-20 | $16.84 | $16.87 | $16.74 | $16.79 | $13.47 | 20,200 |
| 2017-03-17 | $16.74 | $16.93 | $16.67 | $16.91 | $13.56 | 22,800 |
| 2017-03-16 | $16.62 | $16.66 | $16.58 | $16.64 | $13.35 | 32,500 |
| 2017-03-15 | $16.53 | $16.67 | $16.44 | $16.67 | $13.37 | 248,000 |
| 2017-03-14 | $16.75 | $16.76 | $16.58 | $16.62 | $13.33 | 300,300 |
| 2017-03-13 | $16.53 | $16.60 | $16.49 | $16.52 | $13.25 | 95,100 |
| 2017-03-10 | $16.56 | $16.71 | $16.54 | $16.68 | $13.38 | 70,000 |
| 2017-03-09 | $16.60 | $16.75 | $16.58 | $16.66 | $13.36 | 28,400 |
| 2017-03-08 | $16.64 | $16.65 | $16.56 | $16.56 | $13.28 | 36,000 |
| 2017-03-07 | $16.46 | $16.61 | $16.44 | $16.59 | $13.31 | 140,100 |
| 2017-03-06 | $16.54 | $16.60 | $16.53 | $16.55 | $13.27 | 196,300 |
| 2017-03-03 | $16.75 | $16.75 | $16.60 | $16.70 | $13.39 | 22,900 |
| 2017-03-02 | $16.89 | $16.95 | $16.80 | $16.87 | $13.53 | 23,500 |
| 2017-03-01 | $16.87 | $17.09 | $16.86 | $17.03 | $13.66 | 35,500 |
| 2017-02-28 | $16.82 | $16.90 | $16.80 | $16.80 | $13.47 | 28,600 |
| 2017-02-27 | $16.62 | $16.79 | $16.62 | $16.74 | $13.43 | 33,400 |
| 2017-02-24 | $16.52 | $16.64 | $16.52 | $16.61 | $13.32 | 60,800 |
| 2017-02-23 | $16.59 | $16.63 | $16.57 | $16.58 | $13.30 | 37,700 |
| 2017-02-22 | $16.39 | $16.67 | $16.35 | $16.64 | $13.35 | 28,900 |
| 2017-02-21 | $16.71 | $16.76 | $16.69 | $16.69 | $13.39 | 21,000 |
| 2017-02-17 | $16.84 | $16.86 | $16.77 | $16.86 | $13.52 | 19,600 |
| 2017-02-16 | $16.77 | $16.88 | $16.76 | $16.82 | $13.49 | 19,400 |
| 2017-02-15 | $16.74 | $16.84 | $16.74 | $16.79 | $13.47 | 24,800 |
| 2017-02-14 | $16.90 | $16.90 | $16.77 | $16.84 | $13.51 | 32,100 |
| 2017-02-13 | $16.81 | $16.89 | $16.79 | $16.80 | $13.47 | 18,000 |
| 2017-02-10 | $16.42 | $16.63 | $16.42 | $16.61 | $13.32 | 22,700 |
| 2017-02-09 | $16.52 | $16.55 | $16.41 | $16.48 | $13.22 | 31,700 |
| 2017-02-08 | $16.75 | $16.85 | $16.75 | $16.81 | $13.48 | 38,600 |
| 2017-02-07 | $16.40 | $16.59 | $16.40 | $16.52 | $13.25 | 37,900 |
| 2017-02-06 | $16.50 | $16.50 | $16.42 | $16.45 | $13.19 | 27,900 |
| 2017-02-03 | $16.77 | $16.87 | $16.76 | $16.82 | $13.49 | 33,100 |
| 2017-02-02 | $16.91 | $16.93 | $16.85 | $16.88 | $13.54 | 23,300 |
| 2017-02-01 | $17.09 | $17.12 | $16.99 | $17.06 | $13.68 | 23,221 |
| 2017-01-31 | $17.22 | $17.25 | $17.12 | $17.17 | $13.77 | 20,295 |
| 2017-01-30 | $17.24 | $17.34 | $17.24 | $17.28 | $13.86 | 37,940 |
| 2017-01-27 | $17.37 | $17.40 | $17.33 | $17.40 | $13.95 | 18,464 |
| 2017-01-26 | $17.21 | $17.32 | $17.18 | $17.20 | $13.79 | 50,916 |
| 2017-01-25 | $17.46 | $17.49 | $17.35 | $17.45 | $14.00 | 46,274 |
| 2017-01-24 | $17.46 | $17.55 | $17.43 | $17.55 | $14.08 | 17,736 |
| 2017-01-23 | $17.36 | $17.49 | $17.31 | $17.43 | $13.98 | 54,786 |
| 2017-01-20 | $17.22 | $17.36 | $17.22 | $17.28 | $13.86 | 21,853 |
| 2017-01-19 | $17.17 | $17.30 | $17.15 | $17.24 | $13.83 | 19,181 |
| 2017-01-18 | $17.28 | $17.28 | $17.09 | $17.17 | $13.77 | 43,483 |
| 2017-01-17 | $17.35 | $17.42 | $17.29 | $17.42 | $13.97 | 93,130 |
| 2017-01-13 | $17.39 | $17.43 | $17.32 | $17.39 | $13.95 | 47,162 |
| 2017-01-12 | $17.17 | $17.22 | $17.09 | $17.10 | $13.71 | 42,965 |
| 2017-01-11 | $17.24 | $17.45 | $17.22 | $17.41 | $13.96 | 20,027 |
| 2017-01-10 | $17.45 | $17.49 | $17.35 | $17.35 | $13.91 | 16,784 |
| 2017-01-09 | $17.57 | $17.72 | $17.54 | $17.72 | $14.21 | 69,142 |
| 2017-01-06 | $17.62 | $17.69 | $17.57 | $17.64 | $14.15 | 46,027 |
| 2017-01-05 | $17.41 | $17.60 | $17.40 | $17.56 | $14.08 | 81,969 |
| 2017-01-04 | $17.19 | $17.29 | $17.19 | $17.26 | $13.84 | 28,167 |
| 2017-01-03 | $17.17 | $17.33 | $17.16 | $17.27 | $13.85 | 103,064 |
| 2016-12-30 | $17.27 | $17.31 | $17.17 | $17.20 | $13.79 | 62,355 |
| 2016-12-29 | $17.15 | $17.23 | $17.11 | $17.22 | $13.81 | 50,656 |
| 2016-12-28 | $16.97 | $17.00 | $16.88 | $16.98 | $13.62 | 34,474 |
| 2016-12-27 | $17.09 | $17.17 | $17.07 | $17.17 | $13.77 | 73,480 |
| 2016-12-23 | $17.09 | $17.10 | $17.02 | $17.05 | $13.67 | 31,171 |
| 2016-12-22 | $16.93 | $17.01 | $16.91 | $16.91 | $13.56 | 40,223 |
| 2016-12-21 | $16.98 | $17.03 | $16.98 | $17.02 | $13.65 | 51,725 |
| 2016-12-20 | $16.69 | $16.83 | $16.69 | $16.71 | $13.40 | 86,593 |
| 2016-12-19 | $16.57 | $16.75 | $16.57 | $16.63 | $13.34 | 81,072 |
| 2016-12-16 | $16.70 | $16.78 | $16.65 | $16.69 | $13.38 | 60,996 |
| 2016-12-15 | $16.79 | $16.85 | $16.76 | $16.78 | $13.46 | 68,890 |
| 2016-12-14 | $17.13 | $17.24 | $16.88 | $16.88 | $13.54 | 57,373 |
| 2016-12-13 | $16.97 | $17.16 | $16.97 | $17.05 | $13.67 | 40,245 |
| 2016-12-12 | $16.79 | $16.86 | $16.71 | $16.80 | $13.47 | 40,913 |
| 2016-12-09 | $16.64 | $16.85 | $16.63 | $16.82 | $13.49 | 44,555 |
| 2016-12-08 | $16.17 | $16.25 | $16.13 | $16.15 | $12.95 | 47,721 |
| 2016-12-07 | $16.13 | $16.33 | $16.07 | $16.26 | $13.04 | 68,268 |
| 2016-12-06 | $16.36 | $16.51 | $16.15 | $16.20 | $12.99 | 59,771 |
| 2016-12-05 | $16.25 | $16.33 | $16.21 | $16.30 | $13.07 | 52,357 |
| 2016-12-02 | $16.00 | $16.10 | $15.96 | $15.99 | $12.82 | 57,683 |
| 2016-12-01 | $16.14 | $16.15 | $16.04 | $16.15 | $12.95 | 76,621 |
| 2016-10-28 | $16.91 | $17.22 | $16.91 | $17.12 | $13.73 | 431,196 |
| 2016-10-27 | $16.79 | $16.84 | $16.71 | $16.81 | $13.48 | 198,412 |
| 2016-10-26 | $16.75 | $16.85 | $16.74 | $16.82 | $13.49 | 381,371 |
| 2016-10-25 | $16.64 | $16.70 | $16.58 | $16.69 | $13.39 | 43,716 |
| 2016-10-24 | $16.95 | $16.96 | $16.88 | $16.94 | $13.59 | 512,504 |
| 2016-10-21 | $16.82 | $16.96 | $16.80 | $16.90 | $13.55 | 16,081 |
| 2016-10-20 | $17.37 | $17.37 | $17.13 | $17.27 | $13.85 | 11,448 |
| 2016-10-19 | $18.28 | $18.37 | $18.28 | $18.36 | $14.72 | 28,479 |
| 2016-10-18 | $18.11 | $18.15 | $18.02 | $18.04 | $14.47 | 28,211 |
| 2016-10-17 | $17.92 | $18.03 | $17.92 | $17.96 | $14.40 | 16,376 |
| 2016-10-11 | $18.09 | $18.11 | $17.96 | $17.97 | $14.41 | 25,055 |
| 2016-10-10 | $18.28 | $18.37 | $18.26 | $18.27 | $14.65 | 30,423 |
| 2016-10-07 | $18.12 | $18.12 | $17.94 | $18.08 | $14.50 | 10,816 |
| 2016-10-06 | $18.32 | $18.41 | $18.27 | $18.38 | $14.74 | 12,140 |
| 2016-10-05 | $18.58 | $18.64 | $18.54 | $18.62 | $14.93 | 12,195 |
| 2016-10-04 | $18.68 | $18.80 | $18.67 | $18.77 | $15.05 | 26,500 |
| 2016-10-03 | $18.82 | $18.85 | $18.74 | $18.80 | $15.08 | 11,894 |
| 2016-09-30 | $18.60 | $18.93 | $18.60 | $18.87 | $15.13 | 93,769 |
| 2016-09-27 | $18.44 | $18.69 | $18.44 | $18.64 | $14.95 | 36,850 |
| 2016-09-26 | $18.76 | $18.76 | $18.54 | $18.59 | $14.91 | 37,575 |
| 2016-09-23 | $19.00 | $19.06 | $18.99 | $19.06 | $15.29 | 8,870 |
| 2016-09-22 | $19.09 | $19.24 | $19.05 | $19.07 | $15.29 | 91,872 |
| 2016-09-21 | $18.68 | $18.95 | $18.63 | $18.83 | $15.10 | 14,118 |
| 2016-09-20 | $18.74 | $18.82 | $18.63 | $18.72 | $15.01 | 18,070 |
| 2016-09-19 | $18.57 | $18.66 | $18.54 | $18.62 | $14.93 | 14,476 |
| 2016-09-16 | $18.35 | $18.38 | $18.24 | $18.27 | $14.65 | 12,029 |
| 2016-09-15 | $18.57 | $18.82 | $18.54 | $18.77 | $15.05 | 11,210 |
| 2016-09-14 | $18.76 | $18.88 | $18.70 | $18.70 | $15.00 | 8,943 |
| 2016-09-13 | $18.76 | $18.83 | $18.57 | $18.72 | $15.01 | 16,868 |
| 2016-09-12 | $18.83 | $18.93 | $18.71 | $18.93 | $15.18 | 32,501 |
| 2016-09-09 | $19.06 | $19.06 | $18.83 | $18.91 | $15.17 | 10,536 |
| 2016-09-08 | $19.20 | $19.25 | $19.10 | $19.17 | $15.37 | 8,144 |
| 2016-09-07 | $19.33 | $19.36 | $19.22 | $19.28 | $15.46 | 226,879 |
| 2016-09-06 | $19.18 | $19.35 | $19.16 | $19.33 | $15.50 | 122,252 |
| 2016-09-02 | $18.84 | $18.97 | $18.82 | $18.95 | $15.20 | 14,964 |
| 2016-09-01 | $18.68 | $18.86 | $18.66 | $18.80 | $15.08 | 17,951 |
| 2016-08-31 | $18.63 | $18.63 | $18.46 | $18.59 | $14.91 | 17,895 |
| 2016-08-30 | $18.79 | $18.80 | $18.64 | $18.70 | $15.00 | 19,122 |
| 2016-08-29 | $18.80 | $18.93 | $18.78 | $18.87 | $15.13 | 31,145 |
| 2016-08-26 | $18.93 | $19.11 | $18.68 | $18.80 | $15.08 | 16,772 |
| 2016-08-25 | $18.81 | $18.96 | $18.81 | $18.83 | $15.10 | 17,895 |
| 2016-08-24 | $18.95 | $18.99 | $18.88 | $18.96 | $15.21 | 27,490 |
| 2016-08-23 | $18.74 | $18.84 | $18.69 | $18.69 | $14.99 | 30,858 |
| 2016-08-22 | $18.58 | $18.74 | $18.58 | $18.70 | $15.00 | 21,947 |
| 2016-08-19 | $18.68 | $18.73 | $18.60 | $18.72 | $15.01 | 24,928 |
| 2016-08-18 | $18.77 | $18.85 | $18.75 | $18.80 | $15.07 | 97,030 |
| 2016-08-17 | $18.67 | $18.74 | $18.54 | $18.66 | $14.97 | 16,173 |
| 2016-08-16 | $18.81 | $18.89 | $18.75 | $18.75 | $15.04 | 17,224 |
| 2016-08-15 | $18.84 | $18.91 | $18.78 | $18.79 | $15.07 | 28,484 |
| 2016-08-12 | $18.86 | $18.87 | $18.76 | $18.77 | $15.05 | 33,411 |
| 2016-08-11 | $18.76 | $18.79 | $18.68 | $18.75 | $15.04 | 32,323 |
| 2016-08-10 | $18.68 | $18.74 | $18.64 | $18.74 | $15.03 | 15,271 |
| 2016-08-09 | $18.45 | $18.64 | $18.40 | $18.60 | $14.92 | 85,947 |
| 2016-08-08 | $18.39 | $18.51 | $18.26 | $18.36 | $14.72 | 131,595 |
| 2016-08-05 | $18.17 | $18.39 | $18.17 | $18.39 | $14.75 | 114,652 |
| 2016-08-04 | $18.03 | $18.17 | $18.01 | $18.17 | $14.57 | 134,417 |
| 2016-08-03 | $18.01 | $18.14 | $18.00 | $18.11 | $14.52 | 167,060 |
| 2016-08-02 | $18.23 | $18.27 | $18.17 | $18.18 | $14.58 | 53,641 |
| 2016-08-01 | $18.40 | $18.45 | $18.28 | $18.29 | $14.67 | 21,570 |
| 2016-07-29 | $18.45 | $18.62 | $18.45 | $18.58 | $14.90 | 19,370 |
| 2016-07-28 | $18.33 | $18.45 | $18.29 | $18.45 | $14.80 | 33,140 |
| 2016-07-27 | $18.03 | $18.35 | $18.03 | $18.35 | $14.72 | 16,628 |
| 2016-07-26 | $18.03 | $18.24 | $18.03 | $18.14 | $14.55 | 24,659 |
| 2016-07-25 | $17.89 | $18.20 | $17.89 | $18.15 | $14.56 | 33,001 |
| 2016-07-22 | $17.85 | $17.93 | $17.77 | $17.88 | $14.34 | 56,141 |
| 2016-07-21 | $18.25 | $18.34 | $18.08 | $18.15 | $14.55 | 29,152 |
| 2016-07-20 | $17.49 | $17.80 | $17.49 | $17.62 | $14.13 | 35,143 |
| 2016-07-19 | $17.25 | $17.34 | $17.08 | $17.27 | $13.85 | 19,970 |
| 2016-07-18 | $17.53 | $17.62 | $17.47 | $17.60 | $14.12 | 17,048 |
| 2016-07-15 | $17.32 | $17.61 | $17.32 | $17.61 | $14.12 | 20,090 |
| 2016-07-14 | $17.44 | $17.55 | $17.38 | $17.49 | $14.03 | 18,091 |
| 2016-07-13 | $17.56 | $17.64 | $17.45 | $17.55 | $14.08 | 14,814 |
| 2016-07-12 | $17.21 | $17.40 | $17.19 | $17.36 | $13.92 | 24,551 |
| 2016-07-11 | $16.75 | $17.33 | $16.75 | $17.28 | $13.86 | 26,383 |
| 2016-07-08 | $16.51 | $16.67 | $16.51 | $16.67 | $13.37 | 20,347 |
| 2016-07-07 | $16.34 | $16.50 | $16.31 | $16.33 | $13.10 | 18,773 |
| 2016-07-06 | $16.12 | $16.40 | $16.12 | $16.32 | $13.09 | 60,671 |
| 2016-07-05 | $16.57 | $16.58 | $16.40 | $16.43 | $13.18 | 24,168 |
| 2016-07-01 | $17.03 | $17.19 | $17.03 | $17.12 | $13.73 | 26,397 |
| 2016-06-30 | $16.63 | $16.98 | $16.63 | $16.85 | $13.51 | 112,173 |
| 2016-06-29 | $16.70 | $16.78 | $16.61 | $16.62 | $13.33 | 210,432 |
| 2016-06-28 | $16.30 | $16.39 | $16.17 | $16.39 | $13.14 | 44,967 |
| 2016-06-27 | $15.91 | $16.12 | $15.87 | $16.12 | $12.93 | 149,236 |
| 2016-06-24 | $16.21 | $16.90 | $16.21 | $16.65 | $13.35 | 80,468 |
| 2016-06-23 | $18.07 | $18.19 | $17.96 | $18.12 | $14.53 | 31,598 |
| 2016-06-22 | $17.75 | $17.90 | $17.75 | $17.79 | $14.27 | 22,987 |
| 2016-06-21 | $17.66 | $17.78 | $17.52 | $17.65 | $14.16 | 25,399 |
| 2016-06-20 | $17.57 | $17.68 | $17.54 | $17.59 | $14.10 | 26,824 |
| 2016-06-17 | $16.89 | $17.13 | $16.84 | $17.10 | $13.71 | 38,853 |
| 2016-06-16 | $16.53 | $17.04 | $16.53 | $16.99 | $13.63 | 22,859 |
| 2016-06-15 | $16.78 | $16.90 | $16.69 | $16.75 | $13.43 | 55,135 |
| 2016-06-14 | $16.53 | $16.57 | $16.46 | $16.54 | $13.27 | 40,017 |
| 2016-06-13 | $16.85 | $17.00 | $16.72 | $16.79 | $13.47 | 17,979 |
| 2016-06-10 | $17.17 | $17.21 | $16.98 | $16.98 | $13.61 | 27,374 |
| 2016-06-09 | $17.72 | $17.73 | $17.56 | $17.62 | $14.13 | 27,075 |
| 2016-06-08 | $17.64 | $17.64 | $17.52 | $17.60 | $14.12 | 37,283 |
| 2016-06-07 | $17.28 | $17.45 | $17.28 | $17.39 | $13.95 | 22,156 |
| 2016-06-06 | $17.53 | $17.53 | $17.46 | $17.47 | $14.01 | 11,344 |
| 2016-06-03 | $17.62 | $17.62 | $17.49 | $17.58 | $14.10 | 31,727 |
| 2016-06-02 | $17.96 | $17.96 | $17.75 | $17.84 | $14.31 | 62,038 |
| 2016-06-01 | $17.72 | $17.72 | $17.62 | $17.66 | $14.16 | 458,800 |
| 2016-05-31 | $17.90 | $17.90 | $17.64 | $17.70 | $14.20 | 14,407 |
| 2016-05-27 | $17.92 | $17.95 | $17.82 | $17.94 | $14.11 | 9,779 |
| 2016-05-26 | $18.02 | $18.07 | $17.96 | $17.98 | $14.14 | 18,027 |
| 2016-05-25 | $18.17 | $18.17 | $17.91 | $17.91 | $14.09 | 11,816 |
| 2016-05-24 | $18.13 | $18.20 | $18.09 | $18.15 | $14.27 | 20,920 |
| 2016-05-23 | $17.97 | $18.02 | $17.94 | $17.99 | $14.15 | 27,588 |
| 2016-05-20 | $18.07 | $18.13 | $18.04 | $18.05 | $14.20 | 29,300 |
| 2016-05-19 | $17.72 | $17.83 | $17.66 | $17.79 | $13.99 | 19,278 |
| 2016-05-18 | $17.79 | $18.02 | $17.72 | $17.83 | $14.02 | 18,315 |
| 2016-05-17 | $18.03 | $18.07 | $17.85 | $17.90 | $14.07 | 16,723 |
| 2016-05-16 | $17.69 | $17.89 | $17.69 | $17.85 | $14.04 | 10,767 |
| 2016-05-13 | $17.67 | $17.79 | $17.67 | $17.79 | $13.99 | 11,394 |
| 2016-05-12 | $18.13 | $18.13 | $17.89 | $17.92 | $14.09 | 14,076 |
| 2016-05-11 | $17.90 | $18.01 | $17.84 | $17.86 | $14.05 | 16,962 |
| 2016-05-10 | $18.16 | $18.16 | $17.99 | $18.10 | $14.24 | 43,512 |
| 2016-05-09 | $18.31 | $18.31 | $18.10 | $18.13 | $14.26 | 8,278 |
| 2016-05-06 | $18.07 | $18.18 | $18.02 | $18.13 | $14.26 | 28,199 |
| 2016-05-05 | $18.16 | $18.18 | $18.05 | $18.16 | $14.28 | 25,223 |
| 2016-05-04 | $18.14 | $18.15 | $18.01 | $18.03 | $14.18 | 42,038 |
| 2016-05-03 | $18.41 | $18.41 | $18.21 | $18.29 | $14.39 | 30,236 |
| 2016-05-02 | $18.66 | $18.68 | $18.53 | $18.68 | $14.69 | 96,765 |
| 2016-04-20 | $18.72 | $18.78 | $18.63 | $18.63 | $14.65 | 45,935 |
| 2016-04-19 | $18.49 | $18.92 | $18.47 | $18.86 | $14.83 | 717,216 |
| 2016-04-18 | $17.56 | $17.66 | $17.51 | $17.60 | $13.84 | 38,372 |
| 2016-04-15 | $17.51 | $17.57 | $17.44 | $17.44 | $13.72 | 12,544 |
| 2016-04-14 | $17.73 | $17.77 | $17.68 | $17.75 | $13.96 | 25,956 |
| 2016-04-13 | $17.88 | $17.89 | $17.72 | $17.76 | $13.97 | 16,115 |
| 2016-04-12 | $17.72 | $17.83 | $17.61 | $17.83 | $14.02 | 11,298 |
| 2016-04-11 | $17.86 | $17.91 | $17.78 | $17.82 | $14.02 | 11,006 |
| 2016-04-08 | $17.92 | $17.98 | $17.84 | $17.85 | $14.04 | 25,173 |
| 2016-04-07 | $17.71 | $17.79 | $17.62 | $17.72 | $13.94 | 15,930 |
| 2016-04-06 | $17.62 | $17.79 | $17.57 | $17.78 | $13.98 | 17,877 |
| 2016-04-05 | $17.51 | $17.56 | $17.48 | $17.48 | $13.75 | 15,223 |
| 2016-04-04 | $17.96 | $17.97 | $17.80 | $17.81 | $14.01 | 20,541 |
| 2016-04-01 | $17.30 | $17.63 | $17.30 | $17.63 | $13.87 | 11,909 |
| 2016-03-28 | $17.02 | $17.14 | $16.93 | $17.09 | $13.44 | 38,449 |
| 2016-03-24 | $16.94 | $16.98 | $16.86 | $16.97 | $13.35 | 47,285 |
| 2016-03-23 | $17.28 | $17.31 | $17.16 | $17.17 | $13.50 | 17,490 |
| 2016-03-22 | $17.02 | $17.22 | $17.02 | $17.13 | $13.47 | 37,292 |
| 2016-03-21 | $17.18 | $17.29 | $17.11 | $17.12 | $13.46 | 28,567 |
| 2016-03-18 | $17.30 | $17.38 | $17.20 | $17.32 | $13.62 | 18,945 |
| 2016-03-17 | $17.13 | $17.30 | $17.13 | $17.30 | $13.61 | 16,464 |
| 2016-03-16 | $16.75 | $17.11 | $16.73 | $17.11 | $13.46 | 52,759 |
| 2016-03-15 | $16.81 | $16.89 | $16.74 | $16.88 | $13.28 | 29,849 |
| 2016-03-14 | $16.72 | $16.81 | $16.69 | $16.73 | $13.15 | 27,327 |
| 2016-03-11 | $16.51 | $16.71 | $16.46 | $16.59 | $13.05 | 17,653 |
| 2016-03-10 | $16.36 | $16.37 | $16.06 | $16.28 | $12.80 | 28,216 |
| 2016-03-09 | $16.27 | $16.30 | $16.19 | $16.23 | $12.76 | 18,091 |
| 2016-03-08 | $15.98 | $15.99 | $15.87 | $15.87 | $12.48 | 47,663 |
| 2016-03-07 | $15.99 | $16.17 | $15.99 | $16.16 | $12.71 | 24,259 |
| 2016-03-04 | $16.03 | $16.12 | $15.99 | $16.06 | $12.63 | 535,431 |
| 2016-03-03 | $15.93 | $16.06 | $15.93 | $16.02 | $12.60 | 42,257 |
| 2016-03-02 | $15.74 | $15.83 | $15.65 | $15.83 | $12.45 | 25,154 |
| 2016-03-01 | $15.77 | $15.93 | $15.74 | $15.93 | $12.53 | 15,431 |
| 2016-02-26 | $15.48 | $15.49 | $15.30 | $15.36 | $12.08 | 23,749 |
| 2016-02-25 | $15.37 | $15.51 | $15.33 | $15.47 | $12.17 | 22,193 |
| 2016-02-24 | $15.34 | $15.56 | $15.29 | $15.56 | $12.24 | 22,566 |
| 2016-02-23 | $15.67 | $15.71 | $15.57 | $15.58 | $12.25 | 38,305 |
| 2016-02-22 | $15.73 | $15.74 | $15.62 | $15.74 | $12.38 | 28,540 |
| 2016-02-19 | $15.82 | $15.99 | $15.80 | $15.89 | $12.50 | 30,678 |
| 2016-02-18 | $15.97 | $15.97 | $15.85 | $15.85 | $12.47 | 73,715 |
| 2016-02-17 | $15.76 | $16.05 | $15.76 | $16.04 | $12.62 | 84,221 |
| 2016-02-16 | $16.14 | $16.16 | $15.99 | $16.16 | $12.71 | 21,224 |
| 2016-02-12 | $15.53 | $15.68 | $15.44 | $15.68 | $12.33 | 38,229 |
| 2016-02-11 | $15.16 | $15.32 | $15.16 | $15.23 | $11.98 | 27,147 |
| 2016-02-10 | $14.75 | $14.90 | $14.70 | $14.79 | $11.64 | 50,238 |
| 2016-02-09 | $14.42 | $14.79 | $14.41 | $14.76 | $11.61 | 47,374 |
| 2016-02-08 | $14.43 | $14.55 | $14.31 | $14.55 | $11.44 | 66,407 |
| 2016-02-05 | $15.10 | $15.11 | $14.81 | $14.82 | $11.65 | 131,475 |
| 2016-02-04 | $14.87 | $15.12 | $14.87 | $15.10 | $11.88 | 428,378 |
| 2016-02-03 | $14.88 | $14.88 | $14.65 | $14.88 | $11.70 | 30,751 |
| 2016-02-02 | $14.87 | $14.87 | $14.69 | $14.78 | $11.63 | 58,091 |
| 2016-02-01 | $14.90 | $15.02 | $14.88 | $14.99 | $11.79 | 40,235 |
| 2016-01-29 | $14.82 | $15.00 | $14.81 | $14.99 | $11.79 | 41,692 |
| 2016-01-28 | $14.73 | $14.83 | $14.66 | $14.73 | $11.59 | 43,224 |
| 2016-01-27 | $14.47 | $14.67 | $14.39 | $14.50 | $11.40 | 74,309 |
| 2016-01-26 | $14.04 | $14.23 | $14.04 | $14.12 | $11.11 | 95,427 |
| 2016-01-25 | $14.17 | $14.23 | $14.11 | $14.21 | $11.18 | 76,619 |
| 2016-01-22 | $14.31 | $14.43 | $14.20 | $14.32 | $11.26 | 44,313 |
| 2016-01-21 | $13.69 | $13.98 | $13.66 | $13.93 | $10.96 | 122,765 |
| 2016-01-20 | $13.80 | $13.92 | $13.58 | $13.85 | $10.89 | 96,620 |
| 2016-01-19 | $14.05 | $14.17 | $13.98 | $14.07 | $11.07 | 91,394 |
| 2016-01-13 | $14.65 | $14.65 | $14.20 | $14.32 | $11.26 | 32,246 |
| 2016-01-12 | $15.06 | $15.06 | $14.81 | $15.00 | $11.80 | 38,474 |
| 2016-01-11 | $14.99 | $14.99 | $14.75 | $14.79 | $11.63 | 144,599 |
| 2016-01-08 | $15.15 | $15.19 | $14.94 | $14.96 | $11.77 | 41,536 |
| 2016-01-07 | $14.78 | $14.98 | $14.75 | $14.98 | $11.78 | 83,376 |
| 2016-01-06 | $15.19 | $15.41 | $15.15 | $15.32 | $12.05 | 48,979 |
| 2016-01-05 | $16.10 | $16.12 | $15.80 | $15.85 | $12.47 | 109,456 |
| 2016-01-04 | $16.20 | $16.53 | $15.97 | $16.25 | $12.78 | 130,141 |