Provident Bancorp Inc (PVBC) Exchange: NASDAQ
Data as of Oct. 3, 2025
$12.49 ($0.06) 0.48%
Provident Bancorp Inc - Daily Information
Click for more stock information on Provident Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $12.43 |
| Previous Close | $12.49 |
| High | $12.57 |
| Low | $12.43 |
| Adjusted Open | $12.43 |
| Previous Adjusted Close | $12.49 |
| Adjusted High | $12.57 |
| Adjusted Low | $12.43 |
About Provident Bancorp Inc (PVBC)
BankProv, legally operating as The Provident Bank, is a subsidiary of Provident Bancorp, Inc.. BankProv is a future-ready commercial bank for corporate clients, specializing in offering adaptive and technology-first banking solutions to niche markets, including cryptocurrency, renewable energy, fin-tech and search fund lending. We are committed to offering a state-of-the-art API suite for all business clients and BaaS (Bank as a Service) partners. Through our offerings, BankProv insures 100% of deposits through a combination of insurance provided by the Federal Deposit Insurance Corporation (FDIC) and the Depositors Insurance Fund (DIF).
Invest in Provident Bancorp Inc (PVBC)
Historical Stock Data for Provident Bancorp Inc (PVBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $12.43 | $12.57 | $12.43 | $12.49 | $12.49 | 24,105 |
| 2025-10-02 | $12.47 | $12.47 | $12.36 | $12.43 | $12.43 | 36,967 |
| 2025-10-01 | $12.45 | $12.50 | $12.42 | $12.50 | $12.50 | 26,595 |
| 2025-09-30 | $12.47 | $12.53 | $12.39 | $12.53 | $12.53 | 30,498 |
| 2025-09-29 | $12.68 | $12.68 | $12.50 | $12.50 | $12.50 | 38,522 |
| 2025-09-26 | $12.61 | $12.71 | $12.61 | $12.69 | $12.69 | 16,035 |
| 2025-09-25 | $12.68 | $12.69 | $12.63 | $12.66 | $12.66 | 11,448 |
| 2025-09-24 | $12.71 | $12.78 | $12.59 | $12.65 | $12.65 | 19,330 |
| 2025-09-23 | $12.77 | $12.82 | $12.68 | $12.70 | $12.70 | 14,162 |
| 2025-09-22 | $12.75 | $12.78 | $12.68 | $12.78 | $12.78 | 16,443 |
| 2025-09-19 | $12.93 | $13.02 | $12.73 | $12.78 | $12.78 | 182,663 |
| 2025-09-18 | $12.75 | $12.92 | $12.71 | $12.92 | $12.92 | 30,048 |
| 2025-09-17 | $12.68 | $12.92 | $12.67 | $12.70 | $12.70 | 34,913 |
| 2025-09-16 | $12.72 | $12.76 | $12.66 | $12.69 | $12.69 | 27,571 |
| 2025-09-15 | $12.70 | $12.75 | $12.65 | $12.75 | $12.75 | 22,636 |
| 2025-09-12 | $12.81 | $12.81 | $12.68 | $12.71 | $12.71 | 16,444 |
| 2025-09-11 | $12.68 | $12.80 | $12.68 | $12.80 | $12.80 | 23,635 |
| 2025-09-10 | $12.75 | $12.75 | $12.69 | $12.73 | $12.73 | 24,974 |
| 2025-09-09 | $12.83 | $12.83 | $12.73 | $12.77 | $12.77 | 23,001 |
| 2025-09-08 | $12.90 | $12.90 | $12.74 | $12.86 | $12.86 | 26,850 |
| 2025-09-05 | $13.00 | $13.01 | $12.83 | $12.85 | $12.85 | 30,398 |
| 2025-09-04 | $12.91 | $12.97 | $12.87 | $12.97 | $12.97 | 21,100 |
| 2025-09-03 | $12.81 | $12.88 | $12.79 | $12.86 | $12.86 | 22,091 |
| 2025-09-02 | $12.97 | $12.97 | $12.77 | $12.87 | $12.87 | 27,921 |
| 2025-08-29 | $12.94 | $12.99 | $12.85 | $12.87 | $12.87 | 38,878 |
| 2025-08-28 | $12.79 | $12.95 | $12.79 | $12.91 | $12.91 | 21,719 |
| 2025-08-27 | $12.89 | $12.99 | $12.89 | $12.91 | $12.91 | 36,455 |
| 2025-08-26 | $12.85 | $12.97 | $12.85 | $12.93 | $12.93 | 41,021 |
| 2025-08-25 | $12.82 | $12.89 | $12.77 | $12.81 | $12.81 | 17,455 |
| 2025-08-22 | $12.60 | $12.90 | $12.48 | $12.87 | $12.87 | 83,736 |
| 2025-08-21 | $12.60 | $12.61 | $12.57 | $12.59 | $12.59 | 16,687 |
| 2025-08-20 | $12.58 | $12.64 | $12.56 | $12.61 | $12.61 | 17,859 |
| 2025-08-19 | $12.56 | $12.65 | $12.52 | $12.57 | $12.57 | 25,017 |
| 2025-08-18 | $12.46 | $12.56 | $12.39 | $12.54 | $12.54 | 14,242 |
| 2025-08-15 | $12.67 | $12.67 | $12.49 | $12.50 | $12.50 | 27,975 |
| 2025-08-14 | $12.71 | $12.81 | $12.63 | $12.63 | $12.63 | 30,297 |
| 2025-08-13 | $12.62 | $12.76 | $12.57 | $12.73 | $12.73 | 83,071 |
| 2025-08-12 | $12.45 | $12.62 | $12.28 | $12.61 | $12.61 | 38,422 |
| 2025-08-11 | $12.32 | $12.36 | $12.19 | $12.36 | $12.36 | 35,932 |
| 2025-08-08 | $12.24 | $12.25 | $12.15 | $12.19 | $12.19 | 26,562 |
| 2025-08-07 | $12.23 | $12.23 | $12.10 | $12.15 | $12.15 | 55,932 |
| 2025-08-06 | $12.26 | $12.27 | $12.10 | $12.16 | $12.16 | 23,591 |
| 2025-08-05 | $12.18 | $12.24 | $12.11 | $12.24 | $12.24 | 63,568 |
| 2025-08-04 | $12.15 | $12.23 | $12.15 | $12.19 | $12.19 | 61,412 |
| 2025-08-01 | $12.15 | $12.21 | $12.00 | $12.14 | $12.14 | 217,722 |
| 2025-07-31 | $12.23 | $12.37 | $12.20 | $12.21 | $12.21 | 98,624 |
| 2025-07-30 | $12.52 | $12.52 | $12.30 | $12.30 | $12.30 | 65,147 |
| 2025-07-29 | $12.66 | $12.66 | $12.48 | $12.48 | $12.48 | 66,266 |
| 2025-07-28 | $12.66 | $12.67 | $12.50 | $12.60 | $12.60 | 73,394 |
| 2025-07-25 | $12.80 | $12.80 | $12.63 | $12.69 | $12.69 | 58,639 |
| 2025-07-24 | $12.57 | $13.02 | $12.57 | $12.76 | $12.76 | 145,978 |
| 2025-07-23 | $12.73 | $12.73 | $12.51 | $12.56 | $12.56 | 36,275 |
| 2025-07-22 | $12.66 | $12.75 | $12.62 | $12.66 | $12.66 | 95,830 |
| 2025-07-21 | $12.63 | $12.74 | $12.63 | $12.68 | $12.68 | 73,431 |
| 2025-07-18 | $12.74 | $12.74 | $12.55 | $12.61 | $12.61 | 59,667 |
| 2025-07-17 | $12.61 | $12.70 | $12.59 | $12.67 | $12.67 | 55,475 |
| 2025-07-16 | $12.52 | $12.83 | $12.52 | $12.59 | $12.59 | 79,381 |
| 2025-07-15 | $13.00 | $13.00 | $12.79 | $12.80 | $12.80 | 152,703 |
| 2025-07-14 | $12.86 | $12.96 | $12.86 | $12.95 | $12.95 | 62,980 |
| 2025-07-11 | $12.85 | $12.93 | $12.74 | $12.83 | $12.83 | 141,871 |
| 2025-07-10 | $12.79 | $12.88 | $12.75 | $12.87 | $12.87 | 93,959 |
| 2025-07-09 | $12.79 | $12.83 | $12.71 | $12.77 | $12.77 | 76,007 |
| 2025-07-08 | $12.71 | $12.80 | $12.65 | $12.78 | $12.78 | 138,306 |
| 2025-07-07 | $12.73 | $12.78 | $12.60 | $12.67 | $12.67 | 218,820 |
| 2025-07-03 | $12.73 | $12.83 | $12.72 | $12.74 | $12.74 | 111,900 |
| 2025-07-02 | $12.55 | $12.70 | $12.46 | $12.66 | $12.66 | 183,287 |
| 2025-07-01 | $12.49 | $12.61 | $12.42 | $12.53 | $12.53 | 153,931 |
| 2025-06-30 | $12.58 | $12.58 | $12.30 | $12.49 | $12.49 | 343,040 |
| 2025-06-27 | $12.28 | $12.37 | $12.23 | $12.35 | $12.35 | 395,712 |
| 2025-06-26 | $12.11 | $12.27 | $12.08 | $12.26 | $12.26 | 500,723 |
| 2025-06-25 | $12.11 | $12.12 | $12.04 | $12.07 | $12.07 | 200,038 |
| 2025-06-24 | $12.06 | $12.17 | $12.06 | $12.08 | $12.08 | 310,874 |
| 2025-06-23 | $11.80 | $12.07 | $11.80 | $12.03 | $12.03 | 372,343 |
| 2025-06-20 | $11.87 | $11.91 | $11.81 | $11.84 | $11.84 | 245,354 |
| 2025-06-18 | $11.75 | $11.85 | $11.66 | $11.81 | $11.81 | 465,544 |
| 2025-06-17 | $11.77 | $11.88 | $11.74 | $11.74 | $11.74 | 372,063 |
| 2025-06-16 | $11.89 | $11.91 | $11.77 | $11.79 | $11.79 | 310,546 |
| 2025-06-13 | $11.76 | $11.90 | $11.76 | $11.80 | $11.80 | 193,084 |
| 2025-06-12 | $11.87 | $11.93 | $11.85 | $11.88 | $11.88 | 263,270 |
| 2025-06-11 | $11.90 | $12.10 | $11.87 | $11.89 | $11.89 | 552,646 |
| 2025-06-10 | $11.86 | $11.97 | $11.82 | $11.85 | $11.85 | 868,430 |
| 2025-06-09 | $11.80 | $11.88 | $11.76 | $11.79 | $11.79 | 390,460 |
| 2025-06-06 | $11.53 | $11.79 | $11.45 | $11.74 | $11.74 | 2,101,113 |
| 2025-06-05 | $11.36 | $11.44 | $11.23 | $11.37 | $11.37 | 82,547 |
| 2025-06-04 | $11.37 | $11.45 | $11.33 | $11.35 | $11.35 | 30,245 |
| 2025-06-03 | $11.28 | $11.51 | $11.28 | $11.38 | $11.38 | 28,575 |
| 2025-06-02 | $11.37 | $11.65 | $11.30 | $11.30 | $11.30 | 30,234 |
| 2025-05-30 | $11.38 | $11.58 | $11.38 | $11.39 | $11.39 | 50,977 |
| 2025-05-29 | $11.33 | $11.44 | $11.26 | $11.40 | $11.40 | 60,093 |
| 2025-05-28 | $11.18 | $11.44 | $11.18 | $11.27 | $11.27 | 27,271 |
| 2025-05-27 | $11.12 | $11.39 | $11.12 | $11.22 | $11.22 | 26,905 |
| 2025-05-23 | $11.02 | $11.11 | $10.94 | $11.01 | $11.01 | 50,044 |
| 2025-05-22 | $11.18 | $11.25 | $11.02 | $11.02 | $11.02 | 28,866 |
| 2025-05-21 | $11.17 | $11.45 | $11.17 | $11.20 | $11.20 | 29,719 |
| 2025-05-20 | $11.24 | $11.46 | $11.20 | $11.26 | $11.26 | 14,484 |
| 2025-05-19 | $11.18 | $11.43 | $11.18 | $11.30 | $11.30 | 22,356 |
| 2025-05-16 | $11.22 | $11.39 | $11.14 | $11.26 | $11.26 | 42,200 |
| 2025-05-15 | $11.18 | $11.32 | $11.13 | $11.24 | $11.24 | 17,088 |
| 2025-05-14 | $11.12 | $11.24 | $11.12 | $11.19 | $11.19 | 24,792 |
| 2025-05-13 | $11.23 | $11.29 | $11.15 | $11.21 | $11.21 | 16,761 |
| 2025-05-12 | $11.32 | $11.32 | $11.12 | $11.14 | $11.14 | 33,770 |
| 2025-05-09 | $11.25 | $11.27 | $11.01 | $11.01 | $11.01 | 28,815 |
| 2025-05-08 | $11.19 | $11.33 | $11.10 | $11.24 | $11.24 | 19,958 |
| 2025-05-07 | $11.15 | $11.30 | $10.97 | $11.22 | $11.22 | 55,288 |
| 2025-05-06 | $11.01 | $11.21 | $11.01 | $11.01 | $11.01 | 15,514 |
| 2025-05-05 | $11.04 | $11.28 | $11.04 | $11.12 | $11.12 | 31,113 |
| 2025-05-02 | $11.03 | $11.07 | $10.96 | $11.03 | $11.03 | 25,475 |
| 2025-05-01 | $11.02 | $11.17 | $10.95 | $10.96 | $10.96 | 19,706 |
| 2025-04-30 | $10.95 | $11.20 | $10.95 | $11.10 | $11.10 | 21,001 |
| 2025-04-29 | $10.93 | $11.21 | $10.93 | $11.01 | $11.01 | 15,954 |
| 2025-04-28 | $11.21 | $11.21 | $10.90 | $10.95 | $10.95 | 18,437 |
| 2025-04-25 | $11.46 | $11.52 | $11.19 | $11.28 | $11.28 | 17,355 |
| 2025-04-24 | $11.52 | $11.60 | $11.37 | $11.60 | $11.60 | 30,183 |
| 2025-04-23 | $11.46 | $11.65 | $11.37 | $11.42 | $11.42 | 39,187 |
| 2025-04-22 | $11.05 | $11.26 | $11.05 | $11.21 | $11.21 | 15,377 |
| 2025-04-21 | $10.83 | $11.13 | $10.83 | $10.90 | $10.90 | 15,130 |
| 2025-04-17 | $10.77 | $10.92 | $10.76 | $10.88 | $10.88 | 24,120 |
| 2025-04-16 | $10.80 | $11.14 | $10.58 | $10.81 | $10.81 | 26,588 |
| 2025-04-15 | $10.69 | $11.00 | $10.69 | $10.84 | $10.84 | 18,703 |
| 2025-04-14 | $10.60 | $10.76 | $10.38 | $10.65 | $10.65 | 22,662 |
| 2025-04-11 | $10.69 | $10.80 | $10.60 | $10.69 | $10.69 | 10,258 |
| 2025-04-10 | $11.00 | $11.36 | $10.66 | $10.77 | $10.77 | 30,836 |
| 2025-04-09 | $10.94 | $12.00 | $10.68 | $11.23 | $11.23 | 41,747 |
| 2025-04-08 | $11.13 | $11.39 | $10.78 | $10.98 | $10.98 | 20,089 |
| 2025-04-07 | $10.73 | $11.52 | $10.72 | $11.06 | $11.06 | 19,891 |
| 2025-04-04 | $10.87 | $11.25 | $10.63 | $11.06 | $11.06 | 59,022 |
| 2025-04-03 | $11.31 | $11.53 | $11.10 | $11.42 | $11.42 | 54,435 |
| 2025-04-02 | $11.47 | $11.53 | $11.36 | $11.53 | $11.53 | 14,112 |
| 2025-04-01 | $11.74 | $11.74 | $11.43 | $11.49 | $11.49 | 8,072 |
| 2025-03-31 | $11.52 | $11.59 | $11.32 | $11.48 | $11.48 | 16,618 |
| 2025-03-28 | $12.00 | $12.00 | $11.35 | $11.46 | $11.46 | 22,343 |
| 2025-03-27 | $11.82 | $11.91 | $11.70 | $11.82 | $11.82 | 16,524 |
| 2025-03-26 | $11.62 | $11.84 | $11.62 | $11.73 | $11.73 | 17,895 |
| 2025-03-25 | $11.79 | $11.79 | $11.32 | $11.42 | $11.42 | 29,692 |
| 2025-03-24 | $11.64 | $12.28 | $11.45 | $11.89 | $11.89 | 14,480 |
| 2025-03-21 | $11.61 | $11.90 | $11.29 | $11.47 | $11.47 | 63,688 |
| 2025-03-20 | $11.93 | $11.93 | $11.61 | $11.64 | $11.64 | 9,755 |
| 2025-03-19 | $11.49 | $11.83 | $11.49 | $11.83 | $11.83 | 11,610 |
| 2025-03-18 | $11.42 | $11.47 | $11.40 | $11.47 | $11.47 | 13,908 |
| 2025-03-17 | $11.64 | $11.64 | $11.37 | $11.40 | $11.40 | 13,563 |
| 2025-03-14 | $11.41 | $11.60 | $11.32 | $11.52 | $11.52 | 21,875 |
| 2025-03-13 | $11.68 | $11.85 | $11.27 | $11.28 | $11.28 | 22,636 |
| 2025-03-12 | $11.54 | $11.58 | $11.36 | $11.46 | $11.46 | 29,048 |
| 2025-03-11 | $11.29 | $11.78 | $11.29 | $11.50 | $11.50 | 27,775 |
| 2025-03-10 | $11.59 | $11.59 | $11.27 | $11.33 | $11.33 | 23,903 |
| 2025-03-07 | $11.95 | $12.27 | $11.37 | $11.53 | $11.53 | 40,871 |
| 2025-03-06 | $11.63 | $11.81 | $11.48 | $11.72 | $11.72 | 14,274 |
| 2025-03-05 | $11.77 | $11.82 | $11.76 | $11.78 | $11.78 | 24,132 |
| 2025-03-04 | $11.89 | $12.03 | $11.76 | $11.83 | $11.83 | 15,835 |
| 2025-03-03 | $12.00 | $12.20 | $11.86 | $11.89 | $11.89 | 18,347 |
| 2025-02-28 | $11.83 | $12.03 | $11.80 | $12.03 | $12.03 | 15,959 |
| 2025-02-27 | $11.96 | $11.96 | $11.76 | $11.76 | $11.76 | 10,064 |
| 2025-02-26 | $11.86 | $12.05 | $11.81 | $12.02 | $12.02 | 19,287 |
| 2025-02-25 | $11.98 | $12.13 | $11.72 | $11.87 | $11.87 | 46,002 |
| 2025-02-24 | $12.00 | $12.37 | $11.89 | $11.93 | $11.93 | 74,188 |
| 2025-02-21 | $12.52 | $12.52 | $12.25 | $12.25 | $12.25 | 27,757 |
| 2025-02-20 | $12.48 | $12.57 | $12.42 | $12.42 | $12.42 | 23,819 |
| 2025-02-19 | $12.70 | $12.75 | $12.54 | $12.58 | $12.58 | 17,261 |
| 2025-02-18 | $12.96 | $12.96 | $12.34 | $12.74 | $12.74 | 28,523 |
| 2025-02-14 | $12.71 | $12.75 | $12.53 | $12.60 | $12.60 | 15,222 |
| 2025-02-13 | $12.57 | $12.67 | $12.50 | $12.64 | $12.64 | 12,657 |
| 2025-02-12 | $12.61 | $12.77 | $12.58 | $12.58 | $12.58 | 18,975 |
| 2025-02-11 | $12.69 | $12.77 | $12.68 | $12.74 | $12.74 | 14,919 |
| 2025-02-10 | $12.51 | $12.82 | $12.40 | $12.74 | $12.74 | 49,582 |
| 2025-02-07 | $12.44 | $12.48 | $12.25 | $12.43 | $12.43 | 16,110 |
| 2025-02-06 | $12.60 | $12.60 | $12.49 | $12.49 | $12.49 | 24,137 |
| 2025-02-05 | $12.49 | $12.54 | $12.31 | $12.51 | $12.51 | 82,950 |
| 2025-02-04 | $11.86 | $12.38 | $11.86 | $12.37 | $12.37 | 19,487 |
| 2025-02-03 | $11.66 | $12.09 | $11.66 | $11.84 | $11.84 | 18,222 |
| 2025-01-31 | $11.80 | $11.80 | $11.65 | $11.71 | $11.71 | 22,260 |
| 2025-01-30 | $12.05 | $12.09 | $11.87 | $11.88 | $11.88 | 10,737 |
| 2025-01-29 | $12.21 | $12.21 | $11.86 | $11.98 | $11.98 | 15,655 |
| 2025-01-28 | $12.00 | $12.40 | $11.99 | $12.17 | $12.17 | 28,633 |
| 2025-01-27 | $11.49 | $12.00 | $11.48 | $11.94 | $11.94 | 56,426 |
| 2025-01-24 | $11.18 | $11.82 | $11.17 | $11.40 | $11.40 | 35,187 |
| 2025-01-23 | $10.82 | $11.00 | $10.82 | $10.92 | $10.92 | 18,578 |
| 2025-01-22 | $10.93 | $11.16 | $10.87 | $10.91 | $10.91 | 23,902 |
| 2025-01-21 | $10.90 | $11.04 | $10.90 | $10.94 | $10.94 | 14,552 |
| 2025-01-17 | $10.78 | $10.87 | $10.72 | $10.87 | $10.87 | 16,423 |
| 2025-01-16 | $10.97 | $10.97 | $10.74 | $10.74 | $10.74 | 12,070 |
| 2025-01-15 | $11.07 | $11.33 | $10.95 | $11.03 | $11.03 | 16,470 |
| 2025-01-14 | $10.79 | $10.90 | $10.67 | $10.83 | $10.83 | 11,535 |
| 2025-01-13 | $10.51 | $10.74 | $10.51 | $10.70 | $10.70 | 30,251 |
| 2025-01-10 | $10.80 | $10.83 | $10.56 | $10.61 | $10.61 | 52,414 |
| 2025-01-08 | $10.79 | $10.93 | $10.79 | $10.84 | $10.84 | 22,641 |
| 2025-01-07 | $10.90 | $10.92 | $10.76 | $10.79 | $10.79 | 31,921 |
| 2025-01-06 | $11.10 | $11.20 | $10.86 | $10.90 | $10.90 | 26,490 |
| 2025-01-03 | $11.14 | $11.20 | $11.02 | $11.12 | $11.12 | 19,121 |
| 2025-01-02 | $11.45 | $11.49 | $11.11 | $11.15 | $11.15 | 22,551 |
| 2024-12-31 | $11.50 | $11.52 | $11.39 | $11.40 | $11.40 | 13,724 |
| 2024-12-30 | $11.43 | $11.55 | $11.35 | $11.35 | $11.35 | 22,543 |
| 2024-12-27 | $11.52 | $11.69 | $11.42 | $11.45 | $11.45 | 19,725 |
| 2024-12-26 | $11.51 | $11.61 | $11.46 | $11.61 | $11.61 | 15,573 |
| 2024-12-24 | $11.41 | $11.55 | $11.40 | $11.55 | $11.55 | 13,906 |
| 2024-12-23 | $11.88 | $11.88 | $11.36 | $11.39 | $11.39 | 23,529 |
| 2024-12-20 | $11.31 | $12.00 | $11.31 | $11.91 | $11.91 | 158,920 |
| 2024-12-19 | $11.61 | $11.61 | $11.35 | $11.36 | $11.36 | 23,675 |
| 2024-12-18 | $11.84 | $11.98 | $11.44 | $11.45 | $11.45 | 52,821 |
| 2024-12-17 | $11.78 | $11.84 | $11.73 | $11.73 | $11.73 | 27,421 |
| 2024-12-16 | $11.85 | $11.99 | $11.72 | $11.88 | $11.88 | 20,553 |
| 2024-12-13 | $11.79 | $11.96 | $11.62 | $11.89 | $11.89 | 26,310 |
| 2024-12-12 | $11.78 | $11.91 | $11.61 | $11.79 | $11.79 | 17,908 |
| 2024-12-11 | $11.74 | $11.98 | $11.57 | $11.89 | $11.89 | 32,693 |
| 2024-12-10 | $11.40 | $11.88 | $11.31 | $11.75 | $11.75 | 40,728 |
| 2024-12-09 | $11.57 | $11.57 | $11.39 | $11.43 | $11.43 | 20,099 |
| 2024-12-06 | $11.62 | $11.68 | $11.42 | $11.55 | $11.55 | 19,687 |
| 2024-12-05 | $11.44 | $11.69 | $11.44 | $11.64 | $11.64 | 24,271 |
| 2024-12-04 | $11.53 | $11.54 | $11.41 | $11.49 | $11.49 | 17,173 |
| 2024-12-03 | $11.87 | $11.87 | $11.39 | $11.50 | $11.50 | 22,842 |
| 2024-12-02 | $11.62 | $11.79 | $11.51 | $11.70 | $11.70 | 22,158 |
| 2024-11-29 | $11.52 | $11.74 | $11.44 | $11.67 | $11.67 | 26,872 |
| 2024-11-27 | $11.63 | $11.68 | $11.43 | $11.48 | $11.48 | 47,661 |
| 2024-11-26 | $11.41 | $11.72 | $11.40 | $11.58 | $11.58 | 28,606 |
| 2024-11-25 | $11.29 | $11.68 | $11.29 | $11.58 | $11.58 | 35,794 |
| 2024-11-22 | $11.18 | $11.44 | $11.08 | $11.39 | $11.39 | 61,033 |
| 2024-11-21 | $11.07 | $11.25 | $11.00 | $11.16 | $11.16 | 55,511 |
| 2024-11-20 | $10.99 | $11.07 | $10.92 | $11.05 | $11.05 | 38,466 |
| 2024-11-19 | $10.92 | $11.01 | $10.88 | $10.98 | $10.98 | 36,434 |
| 2024-11-18 | $11.00 | $11.08 | $10.88 | $11.02 | $11.02 | 43,507 |
| 2024-11-15 | $11.02 | $11.02 | $10.86 | $11.00 | $11.00 | 32,121 |
| 2024-11-14 | $11.17 | $11.40 | $10.91 | $10.91 | $10.91 | 26,949 |
| 2024-11-13 | $11.29 | $11.50 | $11.08 | $11.08 | $11.08 | 38,763 |
| 2024-11-12 | $11.34 | $11.34 | $10.88 | $11.14 | $11.14 | 57,582 |
| 2024-11-11 | $11.53 | $11.70 | $11.36 | $11.41 | $11.41 | 71,378 |
| 2024-11-08 | $11.37 | $11.53 | $11.25 | $11.46 | $11.46 | 54,406 |
| 2024-11-07 | $11.12 | $11.34 | $11.12 | $11.27 | $11.27 | 57,254 |
| 2024-11-06 | $10.99 | $11.45 | $10.99 | $11.14 | $11.14 | 93,651 |
| 2024-11-05 | $10.44 | $10.49 | $10.31 | $10.49 | $10.49 | 42,601 |
| 2024-11-04 | $10.40 | $10.43 | $10.27 | $10.38 | $10.38 | 28,845 |
| 2024-11-01 | $10.49 | $10.49 | $10.37 | $10.43 | $10.43 | 36,753 |
| 2024-10-31 | $10.53 | $10.53 | $10.37 | $10.37 | $10.37 | 19,030 |
| 2024-10-30 | $10.52 | $10.73 | $10.49 | $10.59 | $10.59 | 21,460 |
| 2024-10-29 | $10.31 | $10.56 | $10.31 | $10.51 | $10.51 | 36,366 |
| 2024-10-28 | $10.50 | $10.53 | $10.31 | $10.33 | $10.33 | 16,549 |
| 2024-10-25 | $10.75 | $10.75 | $10.34 | $10.36 | $10.36 | 16,279 |
| 2024-10-24 | $10.75 | $10.78 | $10.58 | $10.77 | $10.77 | 17,135 |
| 2024-10-23 | $10.54 | $10.68 | $10.52 | $10.68 | $10.68 | 25,213 |
| 2024-10-22 | $10.79 | $10.79 | $10.58 | $10.62 | $10.62 | 21,362 |
| 2024-10-21 | $10.83 | $10.90 | $10.64 | $10.75 | $10.75 | 24,154 |
| 2024-10-18 | $10.94 | $10.94 | $10.70 | $10.75 | $10.75 | 39,059 |
| 2024-10-17 | $10.76 | $10.92 | $10.72 | $10.92 | $10.92 | 21,296 |
| 2024-10-16 | $10.63 | $10.87 | $10.63 | $10.82 | $10.82 | 33,226 |
| 2024-10-15 | $10.50 | $10.70 | $10.42 | $10.56 | $10.56 | 33,179 |
| 2024-10-14 | $10.88 | $10.88 | $10.48 | $10.53 | $10.53 | 18,064 |
| 2024-10-11 | $10.41 | $10.83 | $10.41 | $10.73 | $10.73 | 44,549 |
| 2024-10-10 | $10.21 | $10.29 | $10.13 | $10.27 | $10.27 | 20,566 |
| 2024-10-09 | $10.16 | $10.23 | $10.13 | $10.19 | $10.19 | 18,124 |
| 2024-10-08 | $10.31 | $10.31 | $10.11 | $10.15 | $10.15 | 20,370 |
| 2024-10-07 | $10.26 | $10.30 | $10.20 | $10.25 | $10.25 | 24,514 |
| 2024-10-04 | $10.45 | $10.64 | $10.09 | $10.28 | $10.28 | 59,802 |
| 2024-10-03 | $10.51 | $10.57 | $10.26 | $10.27 | $10.27 | 37,053 |
| 2024-10-02 | $10.71 | $10.71 | $10.50 | $10.50 | $10.50 | 175,602 |
| 2024-10-01 | $10.80 | $10.93 | $10.64 | $10.67 | $10.67 | 31,738 |
| 2024-09-30 | $10.67 | $10.93 | $10.67 | $10.79 | $10.79 | 14,608 |
| 2024-09-27 | $10.84 | $10.95 | $10.61 | $10.69 | $10.69 | 17,162 |
| 2024-09-26 | $10.85 | $10.87 | $10.68 | $10.72 | $10.72 | 34,882 |
| 2024-09-25 | $10.77 | $10.77 | $10.57 | $10.70 | $10.70 | 18,933 |
| 2024-09-24 | $10.81 | $10.96 | $10.60 | $10.72 | $10.72 | 19,414 |
| 2024-09-23 | $11.24 | $11.24 | $10.77 | $10.80 | $10.80 | 20,519 |
| 2024-09-20 | $10.96 | $11.34 | $10.78 | $11.20 | $11.20 | 142,265 |
| 2024-09-19 | $10.91 | $11.11 | $10.91 | $11.10 | $11.10 | 19,722 |
| 2024-09-18 | $10.53 | $11.04 | $10.37 | $10.73 | $10.73 | 45,776 |
| 2024-09-17 | $10.66 | $10.81 | $10.53 | $10.58 | $10.58 | 30,389 |
| 2024-09-16 | $10.69 | $10.78 | $10.48 | $10.52 | $10.52 | 33,841 |
| 2024-09-13 | $10.52 | $10.75 | $10.34 | $10.58 | $10.58 | 60,565 |
| 2024-09-12 | $10.21 | $10.44 | $10.11 | $10.40 | $10.40 | 39,656 |
| 2024-09-11 | $10.30 | $10.30 | $10.11 | $10.12 | $10.12 | 35,185 |
| 2024-09-10 | $10.38 | $10.47 | $10.26 | $10.33 | $10.33 | 34,606 |
| 2024-09-09 | $10.20 | $10.49 | $10.19 | $10.31 | $10.31 | 25,193 |
| 2024-09-06 | $10.45 | $10.62 | $10.31 | $10.31 | $10.31 | 20,531 |
| 2024-09-05 | $10.48 | $10.49 | $10.35 | $10.43 | $10.43 | 18,109 |
| 2024-09-04 | $10.73 | $11.11 | $10.37 | $10.37 | $10.37 | 88,667 |
| 2024-09-03 | $10.98 | $11.15 | $10.58 | $10.77 | $10.77 | 19,280 |
| 2024-08-30 | $11.13 | $11.13 | $10.85 | $11.03 | $11.03 | 11,943 |
| 2024-08-29 | $10.78 | $11.05 | $10.73 | $10.91 | $10.91 | 20,465 |
| 2024-08-28 | $10.16 | $10.73 | $10.16 | $10.73 | $10.73 | 135,659 |
| 2024-08-27 | $10.32 | $10.42 | $10.15 | $10.15 | $10.15 | 36,667 |
| 2024-08-26 | $10.80 | $10.80 | $10.32 | $10.36 | $10.36 | 68,309 |
| 2024-08-23 | $10.61 | $10.86 | $10.61 | $10.67 | $10.67 | 35,538 |
| 2024-08-22 | $10.22 | $10.42 | $10.22 | $10.33 | $10.33 | 11,215 |
| 2024-08-21 | $10.12 | $10.31 | $10.12 | $10.21 | $10.21 | 10,556 |
| 2024-08-20 | $10.30 | $10.30 | $10.03 | $10.03 | $10.03 | 16,616 |
| 2024-08-19 | $10.21 | $10.39 | $10.12 | $10.30 | $10.30 | 13,293 |
| 2024-08-16 | $10.14 | $10.43 | $10.13 | $10.17 | $10.17 | 24,414 |
| 2024-08-15 | $10.24 | $10.45 | $10.15 | $10.15 | $10.15 | 25,840 |
| 2024-08-14 | $10.15 | $10.15 | $9.91 | $10.03 | $10.03 | 17,613 |
| 2024-08-13 | $9.79 | $10.06 | $9.67 | $9.98 | $9.98 | 14,021 |
| 2024-08-12 | $9.95 | $10.00 | $9.75 | $9.75 | $9.75 | 26,024 |
| 2024-08-09 | $10.08 | $10.08 | $9.92 | $9.93 | $9.93 | 15,334 |
| 2024-08-08 | $10.04 | $10.18 | $9.96 | $10.12 | $10.12 | 25,230 |
| 2024-08-07 | $10.14 | $10.21 | $9.87 | $9.92 | $9.92 | 27,302 |
| 2024-08-06 | $10.06 | $10.28 | $10.00 | $10.07 | $10.07 | 35,764 |
| 2024-08-05 | $10.06 | $10.20 | $9.87 | $10.14 | $10.14 | 52,588 |
| 2024-08-02 | $10.21 | $10.55 | $10.21 | $10.33 | $10.33 | 41,778 |
| 2024-08-01 | $11.03 | $11.03 | $10.41 | $10.50 | $10.50 | 44,255 |
| 2024-07-31 | $10.84 | $11.01 | $10.75 | $10.89 | $10.89 | 43,967 |
| 2024-07-30 | $10.93 | $11.23 | $10.41 | $10.87 | $10.87 | 74,649 |
| 2024-07-29 | $11.85 | $11.99 | $11.04 | $11.45 | $11.45 | 37,619 |
| 2024-07-26 | $12.19 | $12.32 | $11.72 | $11.86 | $11.86 | 31,415 |
| 2024-07-25 | $11.27 | $12.04 | $11.27 | $11.97 | $11.97 | 53,042 |
| 2024-07-24 | $11.58 | $12.10 | $11.46 | $11.47 | $11.47 | 57,314 |
| 2024-07-23 | $11.64 | $12.15 | $11.64 | $12.10 | $12.10 | 39,078 |
| 2024-07-22 | $11.10 | $11.68 | $10.95 | $11.66 | $11.66 | 59,698 |
| 2024-07-19 | $11.11 | $11.36 | $10.82 | $11.17 | $11.17 | 80,043 |
| 2024-07-18 | $12.01 | $12.26 | $10.86 | $11.09 | $11.09 | 132,148 |
| 2024-07-17 | $11.84 | $12.14 | $11.65 | $12.02 | $12.02 | 36,031 |
| 2024-07-16 | $11.62 | $11.90 | $11.32 | $11.86 | $11.86 | 66,865 |
| 2024-07-15 | $11.27 | $11.53 | $11.27 | $11.50 | $11.50 | 41,224 |
| 2024-07-12 | $11.12 | $11.34 | $11.09 | $11.14 | $11.14 | 40,876 |
| 2024-07-11 | $10.63 | $11.10 | $10.63 | $11.07 | $11.07 | 57,210 |
| 2024-07-10 | $10.55 | $10.65 | $10.41 | $10.42 | $10.42 | 29,290 |
| 2024-07-09 | $10.46 | $10.62 | $10.42 | $10.58 | $10.58 | 28,850 |
| 2024-07-08 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 37,782 |
| 2024-07-05 | $10.37 | $10.44 | $10.03 | $10.07 | $10.07 | 128,887 |
| 2024-07-03 | $10.60 | $10.61 | $10.40 | $10.47 | $10.47 | 31,937 |
| 2024-07-02 | $10.16 | $10.62 | $10.11 | $10.55 | $10.55 | 72,276 |
| 2024-07-01 | $10.30 | $10.39 | $10.03 | $10.22 | $10.22 | 89,367 |
| 2024-06-28 | $10.13 | $10.72 | $10.02 | $10.19 | $10.19 | 1,967,614 |
| 2024-06-27 | $9.95 | $10.59 | $9.89 | $10.01 | $10.01 | 104,628 |
| 2024-06-26 | $9.67 | $10.09 | $9.48 | $9.98 | $9.98 | 120,263 |
| 2024-06-25 | $9.76 | $9.88 | $9.65 | $9.67 | $9.67 | 30,979 |
| 2024-06-24 | $9.84 | $9.92 | $9.71 | $9.71 | $9.71 | 24,204 |
| 2024-06-21 | $9.72 | $9.79 | $9.67 | $9.79 | $9.79 | 40,832 |
| 2024-06-20 | $9.79 | $10.08 | $9.69 | $9.72 | $9.72 | 70,101 |
| 2024-06-18 | $9.85 | $10.05 | $9.73 | $9.80 | $9.80 | 60,155 |
| 2024-06-17 | $9.62 | $9.89 | $9.62 | $9.78 | $9.78 | 46,894 |
| 2024-06-14 | $9.79 | $9.93 | $9.56 | $9.60 | $9.60 | 53,711 |
| 2024-06-13 | $9.78 | $9.95 | $9.73 | $9.79 | $9.79 | 32,188 |
| 2024-06-12 | $9.93 | $9.99 | $9.80 | $9.84 | $9.84 | 65,913 |
| 2024-06-11 | $9.72 | $9.82 | $9.69 | $9.76 | $9.76 | 23,581 |
| 2024-06-10 | $9.98 | $9.98 | $9.71 | $9.75 | $9.75 | 62,856 |
| 2024-06-07 | $10.23 | $10.24 | $9.96 | $9.98 | $9.98 | 73,395 |
| 2024-06-06 | $9.93 | $10.47 | $9.91 | $10.19 | $10.19 | 91,246 |
| 2024-06-05 | $9.92 | $10.00 | $9.83 | $9.92 | $9.92 | 111,432 |
| 2024-06-04 | $9.62 | $10.00 | $9.58 | $9.99 | $9.99 | 134,289 |
| 2024-06-03 | $9.59 | $9.68 | $9.56 | $9.64 | $9.64 | 32,562 |
| 2024-05-31 | $9.36 | $9.57 | $9.30 | $9.53 | $9.53 | 26,616 |
| 2024-05-30 | $9.29 | $9.41 | $9.09 | $9.22 | $9.22 | 39,442 |
| 2024-05-29 | $9.34 | $9.37 | $9.20 | $9.25 | $9.25 | 35,029 |
| 2024-05-28 | $9.45 | $9.45 | $9.23 | $9.38 | $9.38 | 44,310 |
| 2024-05-24 | $9.38 | $9.39 | $9.26 | $9.39 | $9.39 | 27,865 |
| 2024-05-23 | $9.49 | $9.50 | $9.29 | $9.33 | $9.33 | 45,089 |
| 2024-05-22 | $9.42 | $9.49 | $9.35 | $9.35 | $9.35 | 24,479 |
| 2024-05-21 | $9.42 | $9.49 | $9.35 | $9.42 | $9.42 | 17,843 |
| 2024-05-20 | $9.50 | $9.55 | $9.36 | $9.36 | $9.36 | 28,857 |
| 2024-05-17 | $9.52 | $9.52 | $9.36 | $9.40 | $9.40 | 24,907 |
| 2024-05-16 | $9.25 | $9.49 | $9.25 | $9.40 | $9.40 | 37,644 |
| 2024-05-15 | $9.35 | $9.35 | $9.20 | $9.23 | $9.23 | 25,039 |
| 2024-05-14 | $9.52 | $9.54 | $9.35 | $9.37 | $9.37 | 36,129 |
| 2024-05-13 | $9.35 | $9.46 | $9.35 | $9.35 | $9.35 | 21,597 |
| 2024-05-10 | $9.40 | $9.52 | $9.29 | $9.40 | $9.40 | 22,351 |
| 2024-05-09 | $9.64 | $9.64 | $9.44 | $9.50 | $9.50 | 18,458 |
| 2024-05-08 | $9.56 | $9.70 | $9.50 | $9.63 | $9.63 | 23,936 |
| 2024-05-07 | $9.68 | $9.88 | $9.60 | $9.60 | $9.60 | 131,598 |
| 2024-05-06 | $9.75 | $9.91 | $9.61 | $9.73 | $9.73 | 39,865 |
| 2024-05-03 | $9.51 | $9.72 | $9.51 | $9.65 | $9.65 | 36,968 |
| 2024-05-02 | $9.28 | $9.50 | $9.02 | $9.39 | $9.39 | 32,394 |
| 2024-05-01 | $8.82 | $9.28 | $8.82 | $9.16 | $9.16 | 43,498 |
| 2024-04-30 | $8.70 | $8.99 | $8.57 | $8.90 | $8.90 | 49,187 |
| 2024-04-29 | $8.79 | $8.92 | $8.62 | $8.77 | $8.77 | 36,300 |
| 2024-04-26 | $9.37 | $9.37 | $8.79 | $8.88 | $8.88 | 44,594 |
| 2024-04-25 | $8.74 | $9.35 | $8.66 | $9.34 | $9.34 | 46,912 |
| 2024-04-24 | $8.18 | $8.64 | $8.04 | $8.64 | $8.64 | 41,268 |
| 2024-04-23 | $7.80 | $8.16 | $7.80 | $8.11 | $8.11 | 52,355 |
| 2024-04-22 | $7.85 | $8.06 | $7.80 | $7.83 | $7.83 | 59,409 |
| 2024-04-19 | $7.68 | $7.96 | $7.68 | $7.79 | $7.79 | 101,737 |
| 2024-04-18 | $7.83 | $8.23 | $7.36 | $7.72 | $7.72 | 44,978 |
| 2024-04-17 | $7.85 | $7.96 | $7.66 | $7.76 | $7.76 | 63,392 |
| 2024-04-16 | $7.92 | $7.94 | $7.70 | $7.77 | $7.77 | 48,456 |
| 2024-04-15 | $8.03 | $8.03 | $7.82 | $7.89 | $7.89 | 110,738 |
| 2024-04-12 | $8.00 | $8.15 | $7.91 | $7.95 | $7.95 | 93,070 |
| 2024-04-11 | $8.37 | $8.46 | $8.01 | $8.04 | $8.04 | 70,970 |
| 2024-04-10 | $8.65 | $8.78 | $8.12 | $8.44 | $8.44 | 79,112 |
| 2024-04-09 | $8.91 | $8.94 | $8.66 | $8.69 | $8.69 | 45,472 |
| 2024-04-08 | $8.94 | $9.03 | $8.82 | $8.95 | $8.95 | 25,928 |
| 2024-04-05 | $8.97 | $9.03 | $8.84 | $9.00 | $9.00 | 19,229 |
| 2024-04-04 | $8.82 | $9.08 | $8.81 | $9.04 | $9.04 | 13,076 |
| 2024-04-03 | $9.10 | $9.12 | $8.80 | $8.86 | $8.86 | 36,536 |
| 2024-04-02 | $9.39 | $9.45 | $9.10 | $9.19 | $9.19 | 23,735 |
| 2024-04-01 | $9.07 | $9.43 | $8.98 | $9.33 | $9.33 | 58,548 |
| 2024-03-28 | $8.68 | $9.15 | $8.65 | $9.10 | $9.10 | 42,084 |
| 2024-03-27 | $8.86 | $8.86 | $8.61 | $8.61 | $8.61 | 79,574 |
| 2024-03-26 | $8.85 | $8.86 | $8.67 | $8.74 | $8.74 | 25,735 |
| 2024-03-25 | $8.83 | $8.90 | $8.75 | $8.85 | $8.85 | 26,097 |
| 2024-03-22 | $8.95 | $9.08 | $8.75 | $8.87 | $8.87 | 32,877 |
| 2024-03-21 | $8.96 | $9.06 | $8.84 | $8.89 | $8.89 | 44,887 |
| 2024-03-20 | $8.88 | $9.07 | $8.82 | $9.00 | $9.00 | 42,700 |
| 2024-03-19 | $9.01 | $9.21 | $8.82 | $8.86 | $8.86 | 39,146 |
| 2024-03-18 | $9.17 | $9.28 | $9.01 | $9.01 | $9.01 | 46,313 |
| 2024-03-15 | $9.31 | $9.49 | $9.04 | $9.06 | $9.06 | 36,415 |
| 2024-03-14 | $9.39 | $9.55 | $9.15 | $9.28 | $9.28 | 39,298 |
| 2024-03-13 | $9.68 | $9.68 | $9.35 | $9.37 | $9.37 | 10,627 |
| 2024-03-12 | $9.68 | $9.68 | $9.27 | $9.50 | $9.50 | 49,320 |
| 2024-03-11 | $9.86 | $9.86 | $9.66 | $9.69 | $9.69 | 13,433 |
| 2024-03-08 | $9.83 | $9.90 | $9.68 | $9.83 | $9.83 | 20,353 |
| 2024-03-07 | $9.83 | $10.05 | $9.70 | $9.80 | $9.80 | 45,711 |
| 2024-03-06 | $9.91 | $10.00 | $9.67 | $9.75 | $9.75 | 23,844 |
| 2024-03-05 | $9.86 | $10.01 | $9.78 | $10.01 | $10.01 | 14,555 |
| 2024-03-04 | $9.93 | $9.97 | $9.86 | $9.86 | $9.86 | 15,949 |
| 2024-03-01 | $9.95 | $10.08 | $9.86 | $9.92 | $9.92 | 31,071 |
| 2024-02-29 | $9.96 | $10.10 | $9.85 | $9.96 | $9.96 | 18,587 |
| 2024-02-28 | $9.88 | $10.10 | $9.88 | $9.91 | $9.91 | 58,223 |
| 2024-02-27 | $9.89 | $10.10 | $9.87 | $9.93 | $9.93 | 47,858 |
| 2024-02-26 | $10.01 | $10.10 | $9.86 | $9.90 | $9.90 | 26,285 |
| 2024-02-23 | $10.02 | $10.16 | $9.98 | $10.03 | $10.03 | 23,090 |
| 2024-02-22 | $10.17 | $10.25 | $10.02 | $10.02 | $10.02 | 27,896 |
| 2024-02-21 | $10.29 | $10.37 | $10.12 | $10.27 | $10.27 | 21,817 |
| 2024-02-20 | $10.37 | $10.49 | $10.15 | $10.28 | $10.28 | 24,184 |
| 2024-02-16 | $10.20 | $10.43 | $10.01 | $10.41 | $10.41 | 20,425 |
| 2024-02-15 | $10.12 | $10.45 | $9.89 | $10.32 | $10.32 | 24,965 |
| 2024-02-14 | $9.57 | $10.53 | $9.57 | $9.92 | $9.92 | 16,440 |
| 2024-02-13 | $10.24 | $10.33 | $9.57 | $9.57 | $9.57 | 33,360 |
| 2024-02-12 | $10.25 | $10.86 | $10.24 | $10.34 | $10.34 | 16,017 |
| 2024-02-09 | $9.81 | $10.27 | $9.81 | $10.14 | $10.14 | 32,619 |
| 2024-02-08 | $9.77 | $10.11 | $9.69 | $9.94 | $9.94 | 20,853 |
| 2024-02-07 | $9.87 | $10.12 | $9.30 | $9.77 | $9.77 | 58,653 |
| 2024-02-06 | $10.22 | $10.47 | $9.85 | $9.88 | $9.88 | 40,106 |
| 2024-02-05 | $10.29 | $10.29 | $10.07 | $10.18 | $10.18 | 24,069 |
| 2024-02-02 | $10.51 | $10.53 | $10.08 | $10.30 | $10.30 | 16,871 |
| 2024-02-01 | $10.83 | $10.84 | $10.50 | $10.52 | $10.52 | 29,487 |
| 2024-01-31 | $11.47 | $11.47 | $10.83 | $10.87 | $10.87 | 37,292 |
| 2024-01-30 | $11.47 | $11.52 | $11.19 | $11.21 | $11.21 | 30,860 |
| 2024-01-29 | $11.24 | $11.45 | $11.21 | $11.35 | $11.35 | 60,679 |
| 2024-01-26 | $10.98 | $11.31 | $10.95 | $11.31 | $11.31 | 32,446 |
| 2024-01-25 | $10.75 | $11.06 | $10.74 | $10.98 | $10.98 | 27,945 |
| 2024-01-24 | $10.75 | $10.84 | $10.70 | $10.76 | $10.76 | 19,909 |
| 2024-01-23 | $10.43 | $10.67 | $10.43 | $10.63 | $10.63 | 31,791 |
| 2024-01-22 | $10.51 | $10.56 | $10.37 | $10.48 | $10.48 | 12,486 |
| 2024-01-19 | $10.35 | $10.53 | $10.25 | $10.47 | $10.47 | 10,368 |
| 2024-01-18 | $10.38 | $10.62 | $10.21 | $10.27 | $10.27 | 19,252 |
| 2024-01-17 | $10.41 | $10.46 | $10.14 | $10.40 | $10.40 | 29,370 |
| 2024-01-16 | $10.53 | $10.60 | $10.39 | $10.41 | $10.41 | 24,997 |
| 2024-01-12 | $10.47 | $10.68 | $10.35 | $10.65 | $10.65 | 25,873 |
| 2024-01-11 | $10.49 | $10.51 | $10.35 | $10.47 | $10.47 | 19,748 |
| 2024-01-10 | $10.58 | $10.61 | $10.41 | $10.56 | $10.56 | 14,914 |
| 2024-01-09 | $10.41 | $10.71 | $10.33 | $10.53 | $10.53 | 36,776 |
| 2024-01-08 | $10.58 | $10.65 | $10.44 | $10.52 | $10.52 | 17,724 |
| 2024-01-05 | $10.62 | $10.67 | $10.36 | $10.58 | $10.58 | 38,167 |
| 2024-01-04 | $10.42 | $10.67 | $10.38 | $10.66 | $10.66 | 31,054 |
| 2024-01-03 | $10.35 | $10.46 | $10.16 | $10.43 | $10.43 | 23,885 |
| 2024-01-02 | $10.07 | $10.48 | $10.07 | $10.34 | $10.34 | 42,568 |
| 2023-12-29 | $10.02 | $10.13 | $10.02 | $10.07 | $10.07 | 23,256 |
| 2023-12-28 | $10.05 | $10.08 | $9.94 | $10.02 | $10.02 | 22,887 |
| 2023-12-27 | $10.02 | $10.13 | $10.02 | $10.04 | $10.04 | 36,026 |
| 2023-12-26 | $10.00 | $10.04 | $9.92 | $10.00 | $10.00 | 38,388 |
| 2023-12-22 | $10.05 | $10.10 | $9.91 | $10.00 | $10.00 | 27,379 |
| 2023-12-21 | $9.98 | $10.08 | $9.94 | $10.05 | $10.05 | 19,723 |
| 2023-12-20 | $9.95 | $10.03 | $9.90 | $9.95 | $9.95 | 37,011 |
| 2023-12-19 | $9.79 | $9.96 | $9.79 | $9.95 | $9.95 | 37,391 |
| 2023-12-18 | $9.82 | $9.88 | $9.77 | $9.79 | $9.79 | 36,921 |
| 2023-12-15 | $9.70 | $9.83 | $9.70 | $9.82 | $9.82 | 57,832 |
| 2023-12-14 | $9.84 | $9.85 | $9.62 | $9.74 | $9.74 | 53,085 |
| 2023-12-13 | $9.68 | $9.97 | $9.56 | $9.64 | $9.64 | 136,560 |
| 2023-12-12 | $9.79 | $9.88 | $9.72 | $9.72 | $9.72 | 25,430 |
| 2023-12-11 | $9.85 | $9.86 | $9.80 | $9.83 | $9.83 | 18,325 |
| 2023-12-08 | $9.87 | $9.90 | $9.78 | $9.88 | $9.88 | 13,550 |
| 2023-12-07 | $9.82 | $9.89 | $9.62 | $9.75 | $9.75 | 45,424 |
| 2023-12-06 | $9.77 | $9.99 | $9.77 | $9.82 | $9.82 | 40,726 |
| 2023-12-05 | $9.99 | $10.01 | $9.68 | $9.77 | $9.77 | 34,158 |
| 2023-12-04 | $9.91 | $10.09 | $9.91 | $10.04 | $10.04 | 46,572 |
| 2023-12-01 | $9.80 | $9.97 | $9.80 | $9.94 | $9.94 | 49,676 |
| 2023-11-30 | $9.80 | $9.83 | $9.59 | $9.76 | $9.76 | 34,805 |
| 2023-11-29 | $9.68 | $9.83 | $9.68 | $9.79 | $9.79 | 25,441 |
| 2023-11-28 | $9.84 | $9.84 | $9.70 | $9.70 | $9.70 | 23,735 |
| 2023-11-27 | $9.73 | $9.83 | $9.73 | $9.80 | $9.80 | 28,623 |
| 2023-11-24 | $9.76 | $9.95 | $9.76 | $9.84 | $9.84 | 20,846 |
| 2023-11-22 | $9.72 | $9.83 | $9.67 | $9.83 | $9.83 | 21,438 |
| 2023-11-21 | $9.66 | $9.80 | $9.62 | $9.69 | $9.69 | 37,215 |
| 2023-11-20 | $9.59 | $9.74 | $9.48 | $9.70 | $9.70 | 56,926 |
| 2023-11-17 | $9.65 | $9.75 | $9.55 | $9.63 | $9.63 | 38,927 |
| 2023-11-16 | $9.55 | $9.62 | $9.41 | $9.58 | $9.58 | 62,613 |
| 2023-11-15 | $9.55 | $9.74 | $9.48 | $9.60 | $9.60 | 43,772 |
| 2023-11-14 | $9.49 | $9.68 | $9.33 | $9.55 | $9.55 | 71,715 |
| 2023-11-13 | $9.35 | $9.38 | $9.18 | $9.38 | $9.38 | 14,381 |
| 2023-11-10 | $9.37 | $9.40 | $9.23 | $9.35 | $9.35 | 16,174 |
| 2023-11-09 | $9.64 | $9.64 | $9.41 | $9.42 | $9.42 | 18,012 |
| 2023-11-08 | $9.58 | $9.65 | $9.49 | $9.59 | $9.59 | 9,344 |
| 2023-11-07 | $9.65 | $9.76 | $9.44 | $9.50 | $9.50 | 18,788 |
| 2023-11-06 | $9.53 | $9.75 | $9.42 | $9.58 | $9.58 | 36,572 |
| 2023-11-03 | $9.53 | $9.66 | $9.47 | $9.47 | $9.47 | 23,085 |
| 2023-11-02 | $9.54 | $9.57 | $9.46 | $9.46 | $9.46 | 15,838 |
| 2023-11-01 | $9.49 | $9.76 | $9.42 | $9.48 | $9.48 | 10,270 |
| 2023-10-31 | $9.78 | $9.86 | $9.58 | $9.70 | $9.70 | 15,364 |
| 2023-10-30 | $9.88 | $9.94 | $9.66 | $9.85 | $9.85 | 24,730 |
| 2023-10-27 | $9.91 | $9.96 | $9.71 | $9.87 | $9.87 | 22,945 |
| 2023-10-26 | $9.73 | $9.89 | $9.52 | $9.88 | $9.88 | 28,128 |
| 2023-10-25 | $9.80 | $9.80 | $9.52 | $9.70 | $9.70 | 27,142 |
| 2023-10-24 | $9.45 | $9.80 | $9.45 | $9.78 | $9.78 | 27,871 |
| 2023-10-23 | $9.64 | $9.77 | $9.48 | $9.63 | $9.63 | 27,777 |
| 2023-10-20 | $9.26 | $9.61 | $9.04 | $9.61 | $9.61 | 47,852 |
| 2023-10-19 | $9.48 | $9.64 | $9.28 | $9.28 | $9.28 | 10,495 |
| 2023-10-18 | $9.16 | $9.51 | $9.16 | $9.49 | $9.49 | 24,769 |
| 2023-10-17 | $9.26 | $9.62 | $9.19 | $9.40 | $9.40 | 33,241 |
| 2023-10-16 | $9.55 | $9.55 | $9.23 | $9.25 | $9.25 | 18,917 |
| 2023-10-13 | $9.44 | $9.44 | $9.20 | $9.40 | $9.40 | 17,755 |
| 2023-10-12 | $9.15 | $9.27 | $8.88 | $9.21 | $9.21 | 43,501 |
| 2023-10-11 | $9.70 | $9.70 | $9.22 | $9.22 | $9.22 | 18,465 |
| 2023-10-10 | $9.40 | $9.76 | $9.40 | $9.66 | $9.66 | 22,206 |
| 2023-10-09 | $9.40 | $9.53 | $9.36 | $9.43 | $9.43 | 16,716 |
| 2023-10-06 | $9.41 | $9.56 | $9.30 | $9.46 | $9.46 | 14,271 |
| 2023-10-05 | $9.42 | $9.66 | $9.34 | $9.47 | $9.47 | 20,790 |
| 2023-10-04 | $9.29 | $9.47 | $9.25 | $9.41 | $9.41 | 24,264 |
| 2023-10-03 | $9.45 | $9.48 | $9.05 | $9.29 | $9.29 | 33,351 |
| 2023-10-02 | $9.48 | $9.58 | $9.27 | $9.41 | $9.41 | 21,606 |
| 2023-09-29 | $9.57 | $9.83 | $9.57 | $9.69 | $9.69 | 17,774 |
| 2023-09-28 | $9.54 | $9.72 | $9.33 | $9.60 | $9.60 | 25,835 |
| 2023-09-27 | $9.66 | $9.69 | $9.21 | $9.43 | $9.43 | 76,945 |
| 2023-09-26 | $9.83 | $10.00 | $9.64 | $9.65 | $9.65 | 13,551 |
| 2023-09-25 | $9.97 | $10.08 | $9.93 | $9.97 | $9.97 | 7,221 |
| 2023-09-22 | $9.81 | $10.11 | $9.75 | $9.98 | $9.98 | 38,374 |
| 2023-09-21 | $9.64 | $9.91 | $9.51 | $9.88 | $9.88 | 14,095 |
| 2023-09-20 | $9.60 | $9.86 | $9.36 | $9.67 | $9.67 | 39,063 |
| 2023-09-19 | $9.57 | $9.64 | $9.41 | $9.55 | $9.55 | 28,477 |
| 2023-09-18 | $9.72 | $9.76 | $9.45 | $9.59 | $9.59 | 26,076 |
| 2023-09-15 | $9.92 | $9.99 | $9.63 | $9.68 | $9.68 | 66,545 |
| 2023-09-14 | $9.94 | $10.04 | $9.85 | $10.00 | $10.00 | 19,552 |
| 2023-09-13 | $9.75 | $10.08 | $9.65 | $9.96 | $9.96 | 172,062 |
| 2023-09-12 | $9.85 | $9.85 | $9.57 | $9.75 | $9.75 | 22,649 |
| 2023-09-11 | $9.95 | $9.95 | $9.69 | $9.86 | $9.86 | 23,365 |
| 2023-09-08 | $9.90 | $9.95 | $9.77 | $9.95 | $9.95 | 22,395 |
| 2023-09-07 | $9.95 | $10.05 | $9.85 | $9.94 | $9.94 | 18,577 |
| 2023-09-06 | $9.96 | $10.14 | $9.86 | $9.98 | $9.98 | 22,910 |
| 2023-09-05 | $9.95 | $10.19 | $9.72 | $10.02 | $10.02 | 18,226 |
| 2023-09-01 | $9.95 | $10.00 | $9.76 | $9.91 | $9.91 | 27,701 |
| 2023-08-31 | $9.73 | $9.99 | $9.71 | $9.82 | $9.82 | 24,841 |
| 2023-08-30 | $9.72 | $9.73 | $9.49 | $9.59 | $9.59 | 10,236 |
| 2023-08-29 | $9.48 | $9.55 | $9.30 | $9.50 | $9.50 | 25,142 |
| 2023-08-28 | $9.52 | $9.53 | $9.35 | $9.38 | $9.38 | 8,566 |
| 2023-08-25 | $9.53 | $9.53 | $9.20 | $9.49 | $9.49 | 28,504 |
| 2023-08-24 | $9.55 | $9.55 | $9.12 | $9.21 | $9.21 | 11,463 |
| 2023-08-23 | $9.37 | $9.53 | $9.29 | $9.40 | $9.40 | 28,743 |
| 2023-08-22 | $9.67 | $9.67 | $9.28 | $9.28 | $9.28 | 37,128 |
| 2023-08-21 | $9.50 | $9.67 | $9.45 | $9.50 | $9.50 | 27,301 |
| 2023-08-18 | $9.42 | $9.64 | $9.38 | $9.42 | $9.42 | 14,160 |
| 2023-08-17 | $9.61 | $9.63 | $9.23 | $9.55 | $9.55 | 10,701 |
| 2023-08-16 | $9.20 | $9.74 | $9.16 | $9.31 | $9.31 | 22,346 |
| 2023-08-15 | $9.75 | $9.75 | $9.30 | $9.31 | $9.31 | 24,549 |
| 2023-08-14 | $9.78 | $9.78 | $9.60 | $9.68 | $9.68 | 18,814 |
| 2023-08-11 | $9.70 | $9.80 | $9.62 | $9.72 | $9.72 | 26,212 |
| 2023-08-10 | $9.65 | $9.81 | $9.65 | $9.70 | $9.70 | 26,317 |
| 2023-08-09 | $9.90 | $9.90 | $9.61 | $9.70 | $9.70 | 27,550 |
| 2023-08-08 | $9.81 | $10.07 | $9.69 | $10.07 | $10.07 | 44,994 |
| 2023-08-07 | $9.65 | $9.96 | $9.52 | $9.91 | $9.91 | 32,449 |
| 2023-08-04 | $9.87 | $9.87 | $9.53 | $9.59 | $9.59 | 26,639 |
| 2023-08-03 | $9.99 | $10.06 | $9.75 | $9.77 | $9.77 | 20,286 |
| 2023-08-02 | $9.55 | $9.99 | $9.55 | $9.96 | $9.96 | 35,129 |
| 2023-08-01 | $9.56 | $9.79 | $9.50 | $9.63 | $9.63 | 34,968 |
| 2023-07-31 | $9.73 | $9.94 | $9.49 | $9.66 | $9.66 | 74,814 |
| 2023-07-28 | $9.75 | $10.43 | $9.73 | $9.79 | $9.79 | 78,623 |
| 2023-07-27 | $9.57 | $9.93 | $9.53 | $9.78 | $9.78 | 67,384 |
| 2023-07-26 | $9.50 | $9.60 | $9.28 | $9.60 | $9.60 | 23,104 |
| 2023-07-25 | $9.30 | $9.52 | $9.30 | $9.44 | $9.44 | 24,226 |
| 2023-07-24 | $9.05 | $9.39 | $9.05 | $9.39 | $9.39 | 30,755 |
| 2023-07-21 | $9.15 | $9.30 | $8.99 | $9.09 | $9.09 | 50,248 |
| 2023-07-20 | $9.16 | $9.28 | $9.07 | $9.07 | $9.07 | 24,473 |
| 2023-07-19 | $9.11 | $9.24 | $8.99 | $9.15 | $9.15 | 73,994 |
| 2023-07-18 | $9.02 | $9.24 | $9.02 | $9.11 | $9.11 | 51,999 |
| 2023-07-17 | $8.90 | $9.03 | $8.85 | $9.02 | $9.02 | 35,469 |
| 2023-07-14 | $8.90 | $8.95 | $8.74 | $8.92 | $8.92 | 28,842 |
| 2023-07-13 | $8.80 | $9.08 | $8.79 | $8.90 | $8.90 | 62,802 |
| 2023-07-12 | $8.81 | $8.93 | $8.76 | $8.80 | $8.80 | 28,310 |
| 2023-07-11 | $8.63 | $8.81 | $8.42 | $8.77 | $8.77 | 89,516 |
| 2023-07-10 | $8.63 | $8.87 | $8.57 | $8.64 | $8.64 | 40,967 |
| 2023-07-07 | $8.46 | $8.90 | $8.46 | $8.71 | $8.71 | 57,105 |
| 2023-07-06 | $8.59 | $8.72 | $8.35 | $8.55 | $8.55 | 44,387 |
| 2023-07-05 | $8.43 | $8.74 | $8.43 | $8.68 | $8.68 | 68,398 |
| 2023-07-03 | $8.26 | $8.59 | $8.26 | $8.54 | $8.54 | 34,349 |
| 2023-06-30 | $8.35 | $8.43 | $8.22 | $8.28 | $8.28 | 45,759 |
| 2023-06-29 | $7.89 | $8.29 | $7.89 | $8.26 | $8.26 | 77,288 |
| 2023-06-28 | $7.92 | $8.00 | $7.80 | $7.84 | $7.84 | 82,048 |
| 2023-06-27 | $8.13 | $8.22 | $7.91 | $7.91 | $7.91 | 110,344 |
| 2023-06-26 | $8.01 | $8.30 | $7.90 | $8.07 | $8.07 | 133,119 |
| 2023-06-23 | $8.17 | $8.40 | $7.88 | $7.96 | $7.96 | 1,962,828 |
| 2023-06-22 | $8.41 | $8.51 | $8.22 | $8.29 | $8.29 | 135,726 |
| 2023-06-21 | $8.07 | $8.48 | $8.02 | $8.46 | $8.46 | 205,934 |
| 2023-06-20 | $8.17 | $8.17 | $7.80 | $8.04 | $8.04 | 114,766 |
| 2023-06-16 | $8.20 | $8.50 | $7.94 | $8.16 | $8.16 | 114,465 |
| 2023-06-15 | $8.02 | $8.36 | $8.02 | $8.29 | $8.29 | 79,348 |
| 2023-06-14 | $8.33 | $8.49 | $8.07 | $8.11 | $8.11 | 96,705 |
| 2023-06-13 | $8.34 | $8.49 | $8.18 | $8.32 | $8.32 | 153,603 |
| 2023-06-12 | $8.20 | $8.37 | $8.10 | $8.30 | $8.30 | 181,279 |
| 2023-06-09 | $8.26 | $8.30 | $8.03 | $8.15 | $8.15 | 54,814 |
| 2023-06-08 | $8.17 | $8.30 | $8.00 | $8.21 | $8.21 | 77,236 |
| 2023-06-07 | $8.28 | $8.49 | $8.15 | $8.17 | $8.17 | 143,657 |
| 2023-06-06 | $7.84 | $8.23 | $7.76 | $8.06 | $8.06 | 139,067 |
| 2023-06-05 | $8.00 | $8.19 | $7.88 | $7.91 | $7.91 | 105,738 |
| 2023-06-02 | $7.54 | $8.03 | $7.54 | $8.01 | $8.01 | 88,187 |
| 2023-06-01 | $7.60 | $7.71 | $7.14 | $7.44 | $7.44 | 136,542 |
| 2023-05-31 | $8.11 | $8.11 | $7.61 | $7.61 | $7.61 | 51,884 |
| 2023-05-30 | $8.08 | $8.30 | $8.08 | $8.18 | $8.18 | 45,883 |
| 2023-05-26 | $8.01 | $8.20 | $7.97 | $8.15 | $8.15 | 41,707 |
| 2023-05-25 | $8.14 | $8.21 | $7.91 | $8.06 | $8.06 | 28,998 |
| 2023-05-24 | $7.96 | $8.20 | $7.83 | $8.18 | $8.18 | 49,224 |
| 2023-05-23 | $8.16 | $8.31 | $8.07 | $8.11 | $8.11 | 64,192 |
| 2023-05-22 | $8.11 | $8.33 | $8.04 | $8.25 | $8.25 | 104,749 |
| 2023-05-19 | $8.12 | $8.16 | $7.92 | $8.11 | $8.11 | 81,183 |
| 2023-05-18 | $7.82 | $8.15 | $7.77 | $7.95 | $7.95 | 67,069 |
| 2023-05-17 | $7.50 | $8.14 | $7.50 | $7.82 | $7.82 | 110,331 |
| 2023-05-16 | $8.21 | $8.21 | $7.37 | $7.41 | $7.41 | 94,489 |
| 2023-05-15 | $7.94 | $8.32 | $7.85 | $8.15 | $8.15 | 253,654 |
| 2023-05-12 | $8.01 | $8.11 | $7.64 | $7.95 | $7.95 | 226,799 |
| 2023-05-11 | $7.53 | $8.09 | $7.50 | $8.00 | $8.00 | 192,055 |
| 2023-05-10 | $7.35 | $7.65 | $7.21 | $7.61 | $7.61 | 129,290 |
| 2023-05-09 | $7.00 | $7.38 | $7.00 | $7.29 | $7.29 | 160,330 |
| 2023-05-08 | $6.59 | $7.06 | $6.59 | $7.05 | $7.05 | 212,845 |
| 2023-05-05 | $5.98 | $6.52 | $5.98 | $6.51 | $6.51 | 161,376 |
| 2023-05-04 | $6.28 | $6.39 | $5.76 | $5.80 | $5.80 | 150,972 |
| 2023-05-03 | $6.58 | $6.81 | $6.32 | $6.41 | $6.41 | 69,839 |
| 2023-05-02 | $6.71 | $6.76 | $6.46 | $6.60 | $6.60 | 233,216 |
| 2023-05-01 | $6.91 | $6.91 | $6.63 | $6.81 | $6.81 | 89,107 |
| 2023-04-28 | $7.10 | $7.19 | $6.78 | $6.83 | $6.83 | 71,208 |
| 2023-04-27 | $7.11 | $7.28 | $7.04 | $7.18 | $7.18 | 42,305 |
| 2023-04-26 | $7.24 | $7.37 | $6.98 | $7.08 | $7.08 | 102,835 |
| 2023-04-25 | $7.07 | $7.71 | $7.01 | $7.32 | $7.32 | 116,721 |
| 2023-04-24 | $7.12 | $7.23 | $7.02 | $7.18 | $7.18 | 75,448 |
| 2023-04-21 | $7.57 | $7.57 | $7.12 | $7.16 | $7.16 | 131,465 |
| 2023-04-20 | $7.49 | $7.73 | $7.47 | $7.60 | $7.60 | 121,925 |
| 2023-04-19 | $7.35 | $7.48 | $7.12 | $7.39 | $7.39 | 107,638 |
| 2023-04-18 | $7.14 | $7.45 | $7.03 | $7.36 | $7.36 | 192,594 |
| 2023-04-17 | $6.69 | $7.16 | $6.63 | $7.13 | $7.13 | 112,075 |
| 2023-04-14 | $6.72 | $6.95 | $6.52 | $6.73 | $6.73 | 120,409 |
| 2023-04-13 | $6.44 | $6.67 | $6.37 | $6.64 | $6.64 | 90,210 |
| 2023-04-12 | $6.48 | $6.51 | $6.32 | $6.40 | $6.40 | 104,176 |
| 2023-04-11 | $6.66 | $6.66 | $6.37 | $6.44 | $6.44 | 111,546 |
| 2023-04-10 | $6.65 | $6.73 | $6.36 | $6.61 | $6.61 | 173,062 |
| 2023-04-06 | $6.46 | $7.00 | $6.40 | $6.72 | $6.72 | 103,569 |
| 2023-04-05 | $6.36 | $6.49 | $6.31 | $6.43 | $6.43 | 175,190 |
| 2023-04-04 | $6.79 | $6.79 | $6.36 | $6.42 | $6.42 | 130,786 |
| 2023-04-03 | $6.81 | $7.02 | $6.76 | $6.80 | $6.80 | 115,622 |
| 2023-03-31 | $6.68 | $6.88 | $6.60 | $6.84 | $6.84 | 132,901 |
| 2023-03-30 | $6.96 | $6.98 | $6.53 | $6.65 | $6.65 | 187,749 |
| 2023-03-29 | $7.08 | $7.18 | $6.71 | $6.93 | $6.93 | 170,175 |
| 2023-03-28 | $7.17 | $7.28 | $6.97 | $7.05 | $7.05 | 155,564 |
| 2023-03-27 | $7.33 | $7.40 | $7.13 | $7.17 | $7.17 | 94,935 |
| 2023-03-24 | $7.28 | $7.87 | $7.05 | $7.19 | $7.19 | 136,603 |
| 2023-03-23 | $7.78 | $7.81 | $7.31 | $7.33 | $7.33 | 135,155 |
| 2023-03-22 | $7.97 | $8.00 | $7.71 | $7.71 | $7.71 | 153,360 |
| 2023-03-21 | $7.75 | $8.07 | $7.75 | $7.97 | $7.97 | 139,654 |
| 2023-03-20 | $7.37 | $7.81 | $7.37 | $7.60 | $7.60 | 189,644 |
| 2023-03-17 | $7.77 | $7.77 | $7.17 | $7.30 | $7.30 | 383,028 |
| 2023-03-16 | $7.88 | $8.05 | $7.61 | $7.85 | $7.85 | 143,807 |
| 2023-03-15 | $7.80 | $8.09 | $7.40 | $7.95 | $7.95 | 149,815 |
| 2023-03-14 | $8.00 | $8.77 | $7.84 | $7.99 | $7.99 | 235,905 |
| 2023-03-13 | $7.58 | $7.79 | $6.75 | $7.52 | $7.52 | 578,873 |
| 2023-03-10 | $8.34 | $8.61 | $7.91 | $7.97 | $7.97 | 371,916 |
| 2023-03-09 | $8.83 | $8.91 | $8.47 | $8.52 | $8.52 | 217,999 |
| 2023-03-08 | $9.06 | $9.06 | $8.75 | $8.79 | $8.79 | 239,957 |
| 2023-03-07 | $9.01 | $9.33 | $8.99 | $9.04 | $9.04 | 46,516 |
| 2023-03-06 | $9.04 | $9.10 | $8.99 | $9.03 | $9.03 | 64,757 |
| 2023-03-03 | $9.09 | $9.09 | $8.97 | $9.01 | $9.01 | 50,414 |
| 2023-03-02 | $9.14 | $9.15 | $8.91 | $9.04 | $9.04 | 55,747 |
| 2023-03-01 | $9.15 | $9.20 | $9.08 | $9.15 | $9.15 | 45,389 |
| 2023-02-28 | $9.21 | $9.25 | $9.16 | $9.17 | $9.17 | 36,512 |
| 2023-02-27 | $9.33 | $9.39 | $9.05 | $9.20 | $9.20 | 66,173 |
| 2023-02-24 | $9.25 | $9.38 | $9.16 | $9.28 | $9.28 | 71,396 |
| 2023-02-23 | $9.29 | $9.41 | $9.25 | $9.26 | $9.26 | 52,620 |
| 2023-02-22 | $9.38 | $9.55 | $9.24 | $9.29 | $9.29 | 103,352 |
| 2023-02-21 | $9.68 | $9.78 | $9.25 | $9.36 | $9.36 | 103,078 |
| 2023-02-17 | $9.54 | $9.82 | $9.44 | $9.81 | $9.81 | 100,792 |
| 2023-02-16 | $9.24 | $9.71 | $9.04 | $9.52 | $9.52 | 177,364 |
| 2023-02-15 | $9.01 | $9.28 | $8.91 | $9.23 | $9.23 | 102,559 |
| 2023-02-14 | $9.20 | $9.32 | $8.99 | $9.01 | $9.01 | 73,422 |
| 2023-02-13 | $9.02 | $9.29 | $9.02 | $9.21 | $9.21 | 72,213 |
| 2023-02-10 | $8.85 | $9.27 | $8.85 | $9.02 | $9.02 | 81,543 |
| 2023-02-09 | $8.95 | $8.95 | $8.66 | $8.88 | $8.88 | 109,175 |
| 2023-02-08 | $9.01 | $9.01 | $8.76 | $8.77 | $8.77 | 50,230 |
| 2023-02-07 | $9.01 | $9.06 | $8.81 | $9.01 | $9.01 | 129,895 |
| 2023-02-06 | $9.55 | $9.55 | $9.00 | $9.02 | $9.02 | 89,708 |
| 2023-02-03 | $9.38 | $9.50 | $9.27 | $9.37 | $9.37 | 98,560 |
| 2023-02-02 | $8.91 | $9.61 | $8.86 | $9.55 | $9.55 | 171,462 |
| 2023-02-01 | $9.06 | $9.06 | $8.82 | $8.91 | $8.91 | 139,325 |
| 2023-01-31 | $8.95 | $9.07 | $8.86 | $9.02 | $9.02 | 139,362 |
| 2023-01-30 | $9.04 | $9.13 | $8.83 | $8.91 | $8.91 | 150,234 |
| 2023-01-27 | $8.12 | $9.31 | $8.12 | $9.22 | $9.22 | 288,664 |
| 2023-01-26 | $8.26 | $8.31 | $8.03 | $8.29 | $8.29 | 131,088 |
| 2023-01-25 | $8.25 | $8.34 | $8.23 | $8.26 | $8.26 | 92,714 |
| 2023-01-24 | $8.35 | $8.42 | $8.25 | $8.25 | $8.25 | 144,777 |
| 2023-01-23 | $8.36 | $8.51 | $8.27 | $8.44 | $8.44 | 295,789 |
| 2023-01-20 | $8.11 | $8.37 | $8.00 | $8.34 | $8.34 | 126,234 |
| 2023-01-19 | $7.87 | $8.16 | $7.84 | $8.05 | $8.05 | 160,221 |
| 2023-01-18 | $7.53 | $7.92 | $7.41 | $7.81 | $7.81 | 166,867 |
| 2023-01-17 | $7.42 | $7.73 | $7.42 | $7.57 | $7.57 | 109,979 |
| 2023-01-13 | $7.31 | $7.50 | $7.31 | $7.43 | $7.43 | 64,777 |
| 2023-01-12 | $7.30 | $7.55 | $7.25 | $7.44 | $7.44 | 116,758 |
| 2023-01-11 | $7.23 | $7.26 | $7.05 | $7.20 | $7.20 | 123,489 |
| 2023-01-10 | $7.02 | $7.34 | $7.01 | $7.20 | $7.20 | 124,598 |
| 2023-01-09 | $7.43 | $7.53 | $7.02 | $7.05 | $7.05 | 169,858 |
| 2023-01-06 | $7.16 | $7.42 | $7.13 | $7.42 | $7.42 | 207,957 |
| 2023-01-05 | $7.18 | $7.32 | $7.01 | $7.17 | $7.17 | 224,319 |
| 2023-01-04 | $7.35 | $7.64 | $7.35 | $7.51 | $7.51 | 89,886 |
| 2023-01-03 | $7.31 | $7.41 | $7.24 | $7.27 | $7.27 | 89,897 |
| 2022-12-30 | $7.43 | $7.58 | $7.26 | $7.28 | $7.28 | 110,546 |
| 2022-12-29 | $7.05 | $7.42 | $7.05 | $7.41 | $7.41 | 144,407 |
| 2022-12-28 | $7.29 | $7.29 | $6.99 | $7.06 | $7.06 | 105,386 |
| 2022-12-27 | $7.41 | $7.42 | $7.21 | $7.26 | $7.26 | 90,122 |
| 2022-12-23 | $7.32 | $7.40 | $7.14 | $7.39 | $7.39 | 97,115 |
| 2022-12-22 | $7.37 | $7.41 | $7.21 | $7.31 | $7.31 | 84,556 |
| 2022-12-21 | $7.37 | $7.58 | $7.36 | $7.38 | $7.38 | 83,847 |
| 2022-12-20 | $7.22 | $7.40 | $7.17 | $7.34 | $7.34 | 95,457 |
| 2022-12-19 | $7.20 | $7.34 | $7.06 | $7.26 | $7.26 | 153,569 |
| 2022-12-16 | $7.17 | $7.33 | $7.01 | $7.25 | $7.25 | 176,963 |
| 2022-12-15 | $7.12 | $7.31 | $7.02 | $7.17 | $7.17 | 95,495 |
| 2022-12-14 | $7.49 | $7.49 | $6.96 | $7.16 | $7.16 | 137,960 |
| 2022-12-13 | $7.35 | $7.55 | $7.16 | $7.50 | $7.50 | 216,914 |
| 2022-12-12 | $7.02 | $7.22 | $6.85 | $7.12 | $7.12 | 94,069 |
| 2022-12-09 | $7.17 | $7.17 | $6.84 | $6.98 | $6.98 | 159,624 |
| 2022-12-08 | $6.94 | $7.48 | $6.82 | $7.29 | $7.29 | 308,198 |
| 2022-12-07 | $6.30 | $6.99 | $6.24 | $6.94 | $6.94 | 287,695 |
| 2022-12-06 | $6.15 | $6.33 | $6.10 | $6.29 | $6.29 | 151,633 |
| 2022-12-05 | $6.56 | $6.66 | $6.15 | $6.22 | $6.22 | 217,754 |
| 2022-12-02 | $6.76 | $6.85 | $6.56 | $6.62 | $6.62 | 179,089 |
| 2022-12-01 | $7.00 | $7.00 | $6.79 | $6.84 | $6.84 | 175,868 |
| 2022-11-30 | $7.08 | $7.08 | $6.90 | $6.94 | $6.94 | 126,801 |
| 2022-11-29 | $6.75 | $7.63 | $6.63 | $7.08 | $7.08 | 351,926 |
| 2022-11-28 | $7.06 | $7.20 | $6.78 | $6.80 | $6.80 | 124,203 |
| 2022-11-25 | $7.02 | $7.15 | $7.02 | $7.05 | $7.05 | 82,524 |
| 2022-11-23 | $7.18 | $7.30 | $6.95 | $7.17 | $7.17 | 113,336 |
| 2022-11-22 | $7.07 | $7.41 | $6.99 | $7.02 | $7.02 | 286,099 |
| 2022-11-21 | $7.15 | $7.24 | $6.82 | $7.06 | $7.06 | 414,102 |
| 2022-11-18 | $7.94 | $7.95 | $7.34 | $7.45 | $7.45 | 189,603 |
| 2022-11-17 | $7.90 | $8.11 | $7.05 | $7.94 | $7.94 | 987,759 |
| 2022-11-16 | $9.25 | $9.25 | $7.89 | $7.90 | $7.90 | 528,514 |
| 2022-11-15 | $11.63 | $11.63 | $10.06 | $10.10 | $10.10 | 242,330 |
| 2022-11-14 | $11.79 | $11.82 | $11.40 | $11.41 | $11.41 | 83,741 |
| 2022-11-11 | $12.00 | $12.00 | $11.66 | $11.79 | $11.79 | 95,544 |
| 2022-11-10 | $12.00 | $12.34 | $11.94 | $11.97 | $11.97 | 137,569 |
| 2022-11-09 | $12.05 | $12.05 | $11.86 | $11.95 | $11.95 | 85,105 |
| 2022-11-08 | $12.18 | $12.34 | $12.00 | $12.05 | $12.05 | 71,207 |
| 2022-11-07 | $12.57 | $12.66 | $12.19 | $12.22 | $12.22 | 77,100 |
| 2022-11-04 | $12.40 | $12.56 | $12.39 | $12.56 | $12.56 | 32,864 |
| 2022-11-03 | $12.39 | $12.52 | $12.33 | $12.43 | $12.43 | 60,846 |
| 2022-11-02 | $12.62 | $12.64 | $12.38 | $12.41 | $12.41 | 71,691 |
| 2022-11-01 | $12.41 | $12.59 | $12.36 | $12.55 | $12.55 | 62,634 |
| 2022-10-31 | $12.90 | $12.90 | $12.29 | $12.36 | $12.36 | 36,712 |
| 2022-10-28 | $12.90 | $12.95 | $12.78 | $12.93 | $12.93 | 42,011 |
| 2022-10-27 | $12.43 | $12.94 | $12.38 | $12.84 | $12.84 | 90,584 |
| 2022-10-26 | $12.39 | $12.42 | $12.07 | $12.31 | $12.31 | 56,465 |
| 2022-10-25 | $12.30 | $12.40 | $12.25 | $12.30 | $12.30 | 51,220 |
| 2022-10-24 | $12.01 | $12.71 | $12.01 | $12.30 | $12.30 | 88,402 |
| 2022-10-21 | $12.48 | $12.80 | $11.98 | $12.09 | $12.09 | 114,643 |
| 2022-10-20 | $12.26 | $12.55 | $12.16 | $12.41 | $12.41 | 42,710 |
| 2022-10-19 | $14.51 | $14.51 | $12.25 | $12.26 | $12.26 | 208,904 |
| 2022-10-18 | $15.10 | $15.20 | $14.54 | $14.54 | $14.54 | 22,733 |
| 2022-10-17 | $15.15 | $15.34 | $14.90 | $15.07 | $15.07 | 18,691 |
| 2022-10-14 | $15.16 | $15.16 | $14.94 | $15.08 | $15.08 | 11,192 |
| 2022-10-13 | $14.26 | $14.76 | $14.26 | $14.76 | $14.76 | 15,710 |
| 2022-10-12 | $14.33 | $14.33 | $14.26 | $14.31 | $14.31 | 6,814 |
| 2022-10-11 | $14.26 | $14.41 | $14.12 | $14.37 | $14.37 | 14,015 |
| 2022-10-10 | $14.35 | $14.35 | $14.08 | $14.21 | $14.21 | 10,653 |
| 2022-10-07 | $14.50 | $14.50 | $14.15 | $14.19 | $14.19 | 17,976 |
| 2022-10-06 | $14.59 | $14.74 | $14.54 | $14.54 | $14.54 | 6,791 |
| 2022-10-05 | $14.61 | $14.75 | $14.58 | $14.62 | $14.62 | 9,910 |
| 2022-10-04 | $14.38 | $14.72 | $14.38 | $14.58 | $14.58 | 15,815 |
| 2022-10-03 | $14.35 | $14.46 | $14.15 | $14.35 | $14.35 | 23,064 |
| 2022-09-30 | $14.29 | $14.35 | $14.21 | $14.31 | $14.31 | 25,807 |
| 2022-09-29 | $14.13 | $14.46 | $14.13 | $14.23 | $14.23 | 12,225 |
| 2022-09-28 | $14.16 | $14.30 | $14.14 | $14.25 | $14.25 | 35,416 |
| 2022-09-27 | $14.26 | $14.26 | $14.11 | $14.15 | $14.15 | 8,928 |
| 2022-09-26 | $14.21 | $14.26 | $14.11 | $14.26 | $14.26 | 14,488 |
| 2022-09-23 | $14.16 | $14.23 | $14.16 | $14.18 | $14.18 | 19,032 |
| 2022-09-22 | $14.30 | $14.38 | $14.30 | $14.33 | $14.33 | 26,391 |
| 2022-09-21 | $14.35 | $14.44 | $14.21 | $14.33 | $14.33 | 41,480 |
| 2022-09-20 | $14.30 | $14.44 | $14.17 | $14.38 | $14.38 | 20,057 |
| 2022-09-19 | $14.27 | $14.35 | $14.08 | $14.30 | $14.30 | 34,937 |
| 2022-09-16 | $14.31 | $14.47 | $14.05 | $14.25 | $14.25 | 94,711 |
| 2022-09-15 | $14.50 | $14.73 | $14.27 | $14.36 | $14.36 | 28,309 |
| 2022-09-14 | $14.35 | $14.40 | $14.21 | $14.26 | $14.26 | 21,221 |
| 2022-09-13 | $14.64 | $14.78 | $14.26 | $14.31 | $14.31 | 17,403 |
| 2022-09-12 | $14.37 | $14.71 | $14.37 | $14.65 | $14.65 | 8,241 |
| 2022-09-09 | $14.52 | $14.64 | $14.17 | $14.37 | $14.37 | 40,605 |
| 2022-09-08 | $14.33 | $14.46 | $14.24 | $14.34 | $14.34 | 19,971 |
| 2022-09-07 | $14.09 | $14.50 | $14.09 | $14.50 | $14.50 | 13,434 |
| 2022-09-06 | $14.09 | $14.15 | $14.07 | $14.12 | $14.12 | 21,565 |
| 2022-09-02 | $14.43 | $14.54 | $14.27 | $14.34 | $14.34 | 12,308 |
| 2022-09-01 | $14.44 | $14.45 | $14.02 | $14.11 | $14.11 | 28,414 |
| 2022-08-31 | $14.58 | $14.93 | $14.37 | $14.49 | $14.49 | 21,197 |
| 2022-08-30 | $14.45 | $14.96 | $14.30 | $14.60 | $14.60 | 17,767 |
| 2022-08-29 | $14.64 | $14.64 | $14.37 | $14.49 | $14.49 | 9,154 |
| 2022-08-26 | $14.89 | $15.11 | $14.41 | $14.52 | $14.52 | 15,922 |
| 2022-08-25 | $14.65 | $14.84 | $14.65 | $14.84 | $14.84 | 10,710 |
| 2022-08-24 | $15.01 | $15.01 | $14.66 | $14.71 | $14.71 | 10,816 |
| 2022-08-23 | $14.66 | $14.80 | $14.65 | $14.71 | $14.71 | 14,188 |
| 2022-08-22 | $14.96 | $15.00 | $14.69 | $14.76 | $14.76 | 12,518 |
| 2022-08-19 | $15.20 | $15.20 | $14.97 | $15.04 | $15.04 | 13,958 |
| 2022-08-18 | $15.22 | $15.34 | $14.96 | $15.31 | $15.31 | 11,389 |
| 2022-08-17 | $15.23 | $15.26 | $14.98 | $15.05 | $15.05 | 9,526 |
| 2022-08-16 | $15.20 | $15.34 | $15.20 | $15.27 | $15.27 | 10,311 |
| 2022-08-15 | $14.90 | $15.16 | $14.79 | $15.08 | $15.08 | 10,484 |
| 2022-08-12 | $14.81 | $15.11 | $14.72 | $15.11 | $15.11 | 16,714 |
| 2022-08-11 | $14.88 | $14.97 | $14.88 | $14.97 | $14.97 | 4,732 |
| 2022-08-10 | $14.80 | $14.95 | $14.65 | $14.86 | $14.82 | 16,346 |
| 2022-08-09 | $14.68 | $14.70 | $14.47 | $14.69 | $14.65 | 12,838 |
| 2022-08-08 | $14.96 | $14.96 | $14.48 | $14.65 | $14.61 | 20,913 |
| 2022-08-05 | $14.55 | $14.98 | $14.55 | $14.90 | $14.86 | 10,410 |
| 2022-08-04 | $14.88 | $14.93 | $14.62 | $14.75 | $14.71 | 15,615 |
| 2022-08-03 | $14.96 | $15.22 | $14.77 | $14.95 | $14.91 | 23,279 |
| 2022-08-02 | $15.33 | $15.34 | $14.86 | $15.10 | $15.06 | 15,311 |
| 2022-08-01 | $15.05 | $15.52 | $14.87 | $15.32 | $15.28 | 19,847 |
| 2022-07-29 | $15.29 | $15.54 | $14.99 | $15.14 | $15.10 | 18,359 |
| 2022-07-28 | $15.43 | $15.50 | $15.17 | $15.37 | $15.33 | 10,216 |
| 2022-07-27 | $15.50 | $15.55 | $15.21 | $15.55 | $15.51 | 17,702 |
| 2022-07-26 | $15.22 | $15.38 | $15.21 | $15.33 | $15.29 | 17,837 |
| 2022-07-25 | $15.58 | $15.58 | $15.28 | $15.35 | $15.31 | 7,512 |
| 2022-07-22 | $15.49 | $15.49 | $15.16 | $15.36 | $15.32 | 15,818 |
| 2022-07-21 | $15.45 | $15.54 | $15.26 | $15.33 | $15.29 | 17,554 |
| 2022-07-20 | $15.50 | $15.63 | $15.41 | $15.48 | $15.44 | 21,311 |
| 2022-07-19 | $15.47 | $15.68 | $15.22 | $15.60 | $15.56 | 27,325 |
| 2022-07-18 | $15.66 | $15.91 | $15.43 | $15.44 | $15.40 | 10,728 |
| 2022-07-15 | $15.35 | $15.74 | $15.34 | $15.64 | $15.60 | 27,310 |
| 2022-07-14 | $15.11 | $15.30 | $15.04 | $15.30 | $15.26 | 22,559 |
| 2022-07-13 | $15.27 | $15.41 | $15.17 | $15.26 | $15.22 | 15,300 |
| 2022-07-12 | $15.35 | $15.52 | $15.32 | $15.40 | $15.36 | 24,413 |
| 2022-07-11 | $15.46 | $15.50 | $15.36 | $15.37 | $15.33 | 22,317 |
| 2022-07-08 | $15.55 | $15.55 | $15.25 | $15.40 | $15.36 | 20,058 |
| 2022-07-07 | $15.30 | $15.65 | $15.30 | $15.39 | $15.35 | 14,692 |
| 2022-07-06 | $15.39 | $15.53 | $15.33 | $15.42 | $15.38 | 12,103 |
| 2022-07-05 | $15.42 | $15.47 | $15.27 | $15.47 | $15.43 | 41,701 |
| 2022-07-01 | $15.73 | $15.73 | $15.44 | $15.66 | $15.62 | 18,277 |
| 2022-06-30 | $15.29 | $15.78 | $15.26 | $15.70 | $15.66 | 17,697 |
| 2022-06-29 | $15.67 | $15.67 | $15.42 | $15.48 | $15.44 | 13,635 |
| 2022-06-28 | $16.09 | $16.20 | $15.69 | $15.76 | $15.72 | 12,570 |
| 2022-06-27 | $16.60 | $16.60 | $16.04 | $16.11 | $16.07 | 23,668 |
| 2022-06-24 | $15.92 | $16.63 | $15.88 | $16.61 | $16.57 | 156,646 |
| 2022-06-23 | $16.53 | $16.53 | $15.83 | $15.99 | $15.95 | 33,240 |
| 2022-06-22 | $16.20 | $16.37 | $16.15 | $16.30 | $16.26 | 33,210 |
| 2022-06-21 | $15.75 | $16.34 | $15.40 | $16.30 | $16.26 | 35,212 |
| 2022-06-17 | $15.60 | $15.90 | $15.39 | $15.73 | $15.69 | 46,682 |
| 2022-06-16 | $15.76 | $15.76 | $15.54 | $15.60 | $15.56 | 30,794 |
| 2022-06-15 | $15.91 | $16.14 | $15.83 | $15.89 | $15.85 | 40,275 |
| 2022-06-14 | $15.54 | $15.86 | $15.40 | $15.73 | $15.69 | 27,899 |
| 2022-06-13 | $15.80 | $15.80 | $15.49 | $15.57 | $15.53 | 43,686 |
| 2022-06-10 | $15.97 | $16.29 | $15.92 | $15.99 | $15.95 | 31,958 |
| 2022-06-09 | $16.29 | $16.38 | $16.18 | $16.18 | $16.14 | 30,492 |
| 2022-06-08 | $16.50 | $16.50 | $16.30 | $16.32 | $16.28 | 28,252 |
| 2022-06-07 | $16.19 | $16.74 | $16.19 | $16.51 | $16.47 | 39,893 |
| 2022-06-06 | $15.94 | $16.25 | $15.92 | $16.24 | $16.20 | 56,343 |
| 2022-06-03 | $15.93 | $16.00 | $15.74 | $15.81 | $15.77 | 27,331 |
| 2022-06-02 | $15.57 | $16.15 | $15.56 | $16.13 | $16.09 | 36,175 |
| 2022-06-01 | $15.03 | $15.88 | $14.95 | $15.76 | $15.72 | 55,640 |
| 2022-05-31 | $14.98 | $15.20 | $14.96 | $15.02 | $14.98 | 127,336 |
| 2022-05-27 | $15.15 | $15.35 | $15.06 | $15.09 | $15.09 | 66,279 |
| 2022-05-26 | $15.16 | $15.22 | $14.99 | $15.04 | $15.04 | 51,028 |
| 2022-05-25 | $14.66 | $15.19 | $14.66 | $15.05 | $15.05 | 38,934 |
| 2022-05-24 | $14.69 | $14.90 | $14.61 | $14.72 | $14.72 | 40,787 |
| 2022-05-23 | $14.97 | $15.07 | $14.76 | $14.92 | $14.92 | 30,812 |
| 2022-05-20 | $14.91 | $14.91 | $14.60 | $14.86 | $14.86 | 25,157 |
| 2022-05-19 | $15.12 | $15.12 | $14.76 | $14.78 | $14.78 | 41,353 |
| 2022-05-18 | $15.40 | $15.48 | $15.01 | $15.13 | $15.13 | 21,798 |
| 2022-05-17 | $15.03 | $15.64 | $15.02 | $15.57 | $15.57 | 29,602 |
| 2022-05-16 | $15.07 | $15.20 | $14.70 | $14.88 | $14.88 | 19,827 |
| 2022-05-13 | $15.15 | $15.31 | $15.01 | $15.07 | $15.07 | 17,683 |
| 2022-05-12 | $15.53 | $15.53 | $14.84 | $15.17 | $15.17 | 27,128 |
| 2022-05-11 | $15.78 | $16.12 | $15.23 | $15.27 | $15.23 | 17,207 |
| 2022-05-10 | $15.35 | $15.84 | $15.35 | $15.72 | $15.68 | 36,493 |
| 2022-05-09 | $15.41 | $15.44 | $15.02 | $15.25 | $15.21 | 65,190 |
| 2022-05-06 | $15.57 | $15.69 | $15.53 | $15.63 | $15.59 | 40,018 |
| 2022-05-05 | $15.83 | $16.23 | $15.56 | $15.70 | $15.66 | 28,033 |
| 2022-05-04 | $15.76 | $16.02 | $15.54 | $15.94 | $15.90 | 22,675 |
| 2022-05-03 | $15.76 | $15.87 | $15.55 | $15.67 | $15.63 | 23,897 |
| 2022-05-02 | $15.82 | $16.01 | $15.56 | $15.69 | $15.65 | 42,274 |
| 2022-04-29 | $16.25 | $16.25 | $15.43 | $15.92 | $15.88 | 41,197 |
| 2022-04-28 | $15.82 | $15.84 | $15.59 | $15.69 | $15.65 | 17,963 |
| 2022-04-27 | $15.67 | $15.69 | $15.55 | $15.66 | $15.62 | 29,936 |
| 2022-04-26 | $15.63 | $15.99 | $15.53 | $15.69 | $15.65 | 26,428 |
| 2022-04-25 | $15.45 | $15.83 | $15.31 | $15.78 | $15.74 | 31,763 |
| 2022-04-22 | $15.60 | $15.65 | $15.52 | $15.57 | $15.53 | 22,731 |
| 2022-04-21 | $15.91 | $15.93 | $15.53 | $15.61 | $15.57 | 21,392 |
| 2022-04-20 | $15.64 | $15.78 | $15.56 | $15.75 | $15.71 | 16,999 |
| 2022-04-19 | $15.53 | $15.60 | $15.38 | $15.51 | $15.47 | 42,488 |
| 2022-04-18 | $15.48 | $15.55 | $15.31 | $15.44 | $15.40 | 33,795 |
| 2022-04-14 | $15.35 | $15.42 | $15.30 | $15.41 | $15.37 | 24,197 |
| 2022-04-13 | $14.99 | $15.32 | $14.98 | $15.27 | $15.23 | 17,491 |
| 2022-04-12 | $15.24 | $15.36 | $14.93 | $15.07 | $15.03 | 21,363 |
| 2022-04-11 | $15.24 | $15.24 | $15.06 | $15.15 | $15.11 | 17,706 |
| 2022-04-08 | $15.67 | $15.67 | $15.15 | $15.22 | $15.18 | 20,122 |
| 2022-04-07 | $15.12 | $15.17 | $15.05 | $15.12 | $15.08 | 16,570 |
| 2022-04-06 | $15.38 | $15.38 | $15.01 | $15.13 | $15.09 | 37,451 |
| 2022-04-05 | $15.95 | $15.95 | $15.36 | $15.40 | $15.36 | 19,539 |
| 2022-04-04 | $16.10 | $16.12 | $15.66 | $15.83 | $15.79 | 20,895 |
| 2022-04-01 | $16.22 | $16.25 | $15.81 | $15.99 | $15.95 | 27,957 |
| 2022-03-31 | $16.01 | $16.22 | $15.92 | $16.22 | $16.18 | 23,983 |
| 2022-03-30 | $16.03 | $16.30 | $15.85 | $15.99 | $15.95 | 37,011 |
| 2022-03-29 | $15.78 | $16.13 | $15.78 | $15.97 | $15.93 | 32,324 |
| 2022-03-28 | $15.50 | $15.61 | $15.47 | $15.59 | $15.55 | 15,006 |
| 2022-03-25 | $15.62 | $15.86 | $15.62 | $15.66 | $15.62 | 14,803 |
| 2022-03-24 | $15.63 | $15.84 | $15.63 | $15.76 | $15.72 | 11,620 |
| 2022-03-23 | $15.78 | $15.78 | $15.58 | $15.60 | $15.56 | 21,589 |
| 2022-03-22 | $15.94 | $15.98 | $15.80 | $15.86 | $15.82 | 12,703 |
| 2022-03-21 | $16.13 | $16.13 | $15.78 | $15.80 | $15.76 | 19,710 |
| 2022-03-18 | $15.89 | $15.95 | $15.77 | $15.91 | $15.87 | 74,233 |
| 2022-03-17 | $15.74 | $16.14 | $15.74 | $16.07 | $16.03 | 19,481 |
| 2022-03-16 | $15.59 | $16.11 | $15.53 | $15.82 | $15.78 | 70,184 |
| 2022-03-15 | $15.54 | $15.59 | $15.37 | $15.53 | $15.49 | 31,425 |
| 2022-03-14 | $15.91 | $15.91 | $15.26 | $15.34 | $15.30 | 38,393 |
| 2022-03-11 | $15.98 | $16.25 | $15.56 | $15.73 | $15.69 | 22,552 |
| 2022-03-10 | $15.93 | $16.25 | $15.86 | $15.91 | $15.87 | 17,948 |
| 2022-03-09 | $15.96 | $16.29 | $15.93 | $16.11 | $16.07 | 10,070 |
| 2022-03-08 | $16.02 | $16.35 | $15.57 | $15.76 | $15.72 | 26,029 |
| 2022-03-07 | $15.97 | $16.36 | $15.69 | $16.06 | $16.02 | 44,515 |
| 2022-03-04 | $15.82 | $16.00 | $15.78 | $15.95 | $15.91 | 20,152 |
| 2022-03-03 | $16.33 | $16.33 | $15.86 | $16.05 | $16.01 | 13,429 |
| 2022-03-02 | $15.97 | $16.49 | $15.97 | $16.21 | $16.17 | 12,465 |
| 2022-03-01 | $16.26 | $16.33 | $15.81 | $15.81 | $15.77 | 35,321 |
| 2022-02-28 | $16.67 | $16.78 | $16.25 | $16.36 | $16.32 | 30,061 |
| 2022-02-25 | $16.07 | $16.80 | $16.07 | $16.72 | $16.68 | 16,108 |
| 2022-02-24 | $16.60 | $16.60 | $15.85 | $15.95 | $15.91 | 44,465 |
| 2022-02-23 | $16.98 | $17.00 | $16.72 | $16.72 | $16.68 | 20,265 |
| 2022-02-22 | $16.85 | $17.20 | $16.80 | $17.00 | $16.96 | 19,683 |
| 2022-02-18 | $16.96 | $17.24 | $16.86 | $17.00 | $16.96 | 20,501 |
| 2022-02-17 | $17.00 | $17.20 | $16.87 | $17.00 | $16.96 | 15,226 |
| 2022-02-16 | $16.19 | $17.16 | $16.19 | $17.12 | $17.07 | 8,198 |
| 2022-02-15 | $17.19 | $17.33 | $16.89 | $17.11 | $17.07 | 15,015 |
| 2022-02-14 | $17.12 | $17.51 | $16.98 | $16.98 | $16.94 | 15,213 |
| 2022-02-11 | $16.70 | $17.21 | $16.51 | $17.00 | $16.96 | 43,742 |
| 2022-02-10 | $16.92 | $17.12 | $16.37 | $16.77 | $16.73 | 57,889 |
| 2022-02-09 | $17.66 | $17.66 | $16.89 | $17.05 | $17.01 | 25,620 |
| 2022-02-08 | $17.57 | $17.90 | $17.15 | $17.58 | $17.49 | 48,848 |
| 2022-02-07 | $17.50 | $17.90 | $17.41 | $17.64 | $17.55 | 17,230 |
| 2022-02-04 | $17.14 | $17.79 | $16.80 | $17.60 | $17.51 | 27,673 |
| 2022-02-03 | $17.24 | $17.91 | $16.80 | $16.99 | $16.91 | 62,223 |
| 2022-02-02 | $17.83 | $18.40 | $17.30 | $17.52 | $17.43 | 53,998 |
| 2022-02-01 | $17.93 | $17.98 | $17.66 | $17.96 | $17.87 | 26,827 |
| 2022-01-31 | $17.68 | $18.14 | $17.27 | $18.08 | $17.99 | 58,984 |
| 2022-01-28 | $17.38 | $17.83 | $17.00 | $17.83 | $17.74 | 21,964 |
| 2022-01-27 | $18.01 | $18.84 | $16.82 | $17.41 | $17.32 | 21,985 |
| 2022-01-26 | $18.50 | $18.91 | $17.65 | $17.82 | $17.73 | 28,218 |
| 2022-01-25 | $18.27 | $18.70 | $17.87 | $18.28 | $18.19 | 20,334 |
| 2022-01-24 | $17.99 | $18.49 | $17.37 | $18.28 | $18.19 | 42,336 |
| 2022-01-21 | $17.84 | $18.74 | $17.81 | $18.21 | $18.12 | 54,037 |
| 2022-01-20 | $17.85 | $18.60 | $17.33 | $18.03 | $17.94 | 25,272 |
| 2022-01-19 | $18.55 | $18.57 | $17.72 | $17.72 | $17.63 | 13,432 |
| 2022-01-18 | $18.99 | $18.99 | $18.54 | $18.57 | $18.48 | 21,237 |
| 2022-01-14 | $18.06 | $19.03 | $18.06 | $18.87 | $18.78 | 32,234 |
| 2022-01-13 | $18.20 | $18.50 | $18.11 | $18.27 | $18.18 | 42,365 |
| 2022-01-12 | $18.20 | $18.40 | $17.96 | $18.09 | $18.00 | 19,113 |
| 2022-01-11 | $18.49 | $18.68 | $18.18 | $18.32 | $18.23 | 17,478 |
| 2022-01-10 | $18.74 | $19.04 | $18.27 | $18.58 | $18.49 | 16,161 |
| 2022-01-07 | $18.47 | $19.21 | $18.47 | $18.85 | $18.76 | 37,827 |
| 2022-01-06 | $18.26 | $18.50 | $18.01 | $18.47 | $18.38 | 19,572 |
| 2022-01-05 | $18.42 | $18.66 | $18.11 | $18.29 | $18.20 | 18,309 |
| 2022-01-04 | $18.34 | $18.62 | $18.12 | $18.48 | $18.39 | 16,808 |
| 2022-01-03 | $18.46 | $18.78 | $17.99 | $18.13 | $18.04 | 31,775 |
| 2021-12-31 | $17.50 | $18.61 | $17.50 | $18.60 | $18.51 | 23,983 |
| 2021-12-30 | $18.24 | $18.32 | $17.88 | $17.94 | $17.85 | 13,932 |
| 2021-12-29 | $18.07 | $18.54 | $17.54 | $18.18 | $18.09 | 21,458 |
| 2021-12-28 | $18.47 | $18.64 | $18.18 | $18.28 | $18.19 | 28,926 |
| 2021-12-27 | $18.17 | $18.92 | $18.10 | $18.62 | $18.53 | 24,413 |
| 2021-12-23 | $17.80 | $18.25 | $17.70 | $18.06 | $17.97 | 19,746 |
| 2021-12-22 | $17.52 | $18.00 | $17.39 | $17.89 | $17.80 | 19,204 |
| 2021-12-21 | $17.80 | $18.04 | $17.55 | $17.63 | $17.54 | 30,217 |
| 2021-12-20 | $18.09 | $18.09 | $17.42 | $17.74 | $17.65 | 41,449 |
| 2021-12-17 | $18.34 | $18.75 | $18.02 | $18.30 | $18.21 | 68,538 |
| 2021-12-16 | $18.23 | $18.71 | $18.09 | $18.41 | $18.32 | 33,655 |
| 2021-12-15 | $17.86 | $18.70 | $17.38 | $18.03 | $17.94 | 65,493 |
| 2021-12-14 | $18.14 | $18.40 | $17.41 | $17.70 | $17.61 | 52,336 |
| 2021-12-13 | $18.15 | $18.57 | $18.03 | $18.23 | $18.14 | 27,985 |
| 2021-12-10 | $18.15 | $18.84 | $17.51 | $18.16 | $18.07 | 23,625 |
| 2021-12-09 | $18.24 | $18.44 | $17.33 | $18.01 | $17.92 | 34,389 |
| 2021-12-08 | $18.35 | $18.41 | $17.99 | $18.37 | $18.28 | 12,660 |
| 2021-12-07 | $18.48 | $18.54 | $18.17 | $18.29 | $18.20 | 21,984 |
| 2021-12-06 | $18.23 | $18.68 | $18.12 | $18.27 | $18.18 | 37,036 |
| 2021-12-03 | $18.30 | $18.43 | $18.15 | $18.23 | $18.14 | 32,281 |
| 2021-12-02 | $17.90 | $18.38 | $17.90 | $18.32 | $18.23 | 25,226 |
| 2021-12-01 | $18.38 | $18.45 | $17.84 | $17.84 | $17.75 | 32,221 |
| 2021-11-30 | $18.13 | $18.49 | $17.91 | $18.11 | $18.02 | 49,940 |
| 2021-11-29 | $18.84 | $19.15 | $18.13 | $18.14 | $18.05 | 54,527 |
| 2021-11-26 | $18.58 | $18.78 | $18.25 | $18.63 | $18.54 | 30,304 |
| 2021-11-24 | $18.88 | $19.43 | $18.82 | $18.93 | $18.84 | 25,461 |
| 2021-11-23 | $19.04 | $19.69 | $18.53 | $18.95 | $18.86 | 64,969 |
| 2021-11-22 | $19.04 | $19.85 | $18.68 | $18.82 | $18.73 | 247,698 |
| 2021-11-19 | $19.66 | $19.73 | $19.60 | $19.64 | $19.54 | 28,238 |
| 2021-11-18 | $19.79 | $19.80 | $19.63 | $19.73 | $19.63 | 126,748 |
| 2021-11-17 | $20.03 | $20.03 | $19.76 | $19.90 | $19.80 | 20,195 |
| 2021-11-16 | $19.95 | $20.14 | $19.75 | $20.09 | $19.99 | 21,932 |
| 2021-11-15 | $19.99 | $20.10 | $19.61 | $19.89 | $19.79 | 33,323 |
| 2021-11-12 | $19.76 | $20.11 | $19.68 | $20.06 | $19.96 | 49,716 |
| 2021-11-11 | $19.87 | $19.92 | $19.35 | $19.78 | $19.64 | 35,544 |
| 2021-11-10 | $19.74 | $20.10 | $19.05 | $19.88 | $19.74 | 42,710 |
| 2021-11-09 | $19.88 | $19.88 | $19.50 | $19.67 | $19.53 | 22,981 |
| 2021-11-08 | $19.39 | $20.10 | $19.11 | $19.88 | $19.74 | 93,711 |
| 2021-11-05 | $18.50 | $19.49 | $18.50 | $19.25 | $19.12 | 74,482 |
| 2021-11-04 | $18.23 | $18.49 | $17.95 | $18.48 | $18.35 | 21,209 |
| 2021-11-03 | $17.92 | $18.44 | $17.79 | $18.27 | $18.14 | 28,080 |
| 2021-11-02 | $17.75 | $18.10 | $17.35 | $18.00 | $17.88 | 23,518 |
| 2021-11-01 | $18.10 | $18.39 | $17.48 | $17.86 | $17.74 | 42,937 |
| 2021-10-29 | $17.85 | $18.09 | $17.85 | $18.02 | $17.89 | 28,329 |
| 2021-10-28 | $17.22 | $17.89 | $17.22 | $17.68 | $17.56 | 20,980 |
| 2021-10-27 | $17.39 | $17.50 | $17.21 | $17.21 | $17.09 | 19,440 |
| 2021-10-26 | $17.94 | $17.94 | $17.29 | $17.50 | $17.38 | 23,107 |
| 2021-10-25 | $17.05 | $18.35 | $16.75 | $17.99 | $17.87 | 196,145 |
| 2021-10-22 | $16.99 | $17.21 | $16.70 | $17.10 | $16.98 | 37,990 |
| 2021-10-21 | $16.92 | $16.94 | $16.73 | $16.93 | $16.81 | 17,824 |
| 2021-10-20 | $16.70 | $16.99 | $16.65 | $16.87 | $16.75 | 33,182 |
| 2021-10-19 | $17.40 | $17.40 | $16.52 | $16.65 | $16.53 | 60,505 |
| 2021-10-18 | $16.30 | $17.73 | $16.25 | $17.54 | $17.42 | 240,947 |
| 2021-10-15 | $16.53 | $16.95 | $16.29 | $16.33 | $16.22 | 33,444 |
| 2021-10-14 | $16.45 | $16.47 | $16.27 | $16.28 | $16.17 | 19,059 |
| 2021-10-13 | $16.15 | $16.40 | $15.96 | $16.31 | $16.20 | 19,770 |
| 2021-10-12 | $15.93 | $16.35 | $15.93 | $16.31 | $16.20 | 11,810 |
| 2021-10-11 | $16.27 | $16.33 | $16.03 | $16.09 | $15.98 | 19,124 |
| 2021-10-08 | $16.38 | $16.45 | $16.26 | $16.30 | $16.19 | 11,364 |
| 2021-10-07 | $16.29 | $16.40 | $16.20 | $16.35 | $16.24 | 28,885 |
| 2021-10-06 | $16.33 | $16.48 | $16.20 | $16.29 | $16.18 | 16,150 |
| 2021-10-05 | $16.23 | $16.50 | $16.09 | $16.34 | $16.23 | 11,690 |
| 2021-10-04 | $16.28 | $16.31 | $16.12 | $16.22 | $16.11 | 26,511 |
| 2021-10-01 | $16.05 | $16.67 | $15.86 | $16.37 | $16.26 | 28,158 |
| 2021-09-30 | $16.06 | $16.27 | $15.81 | $16.02 | $15.91 | 14,079 |
| 2021-09-29 | $16.27 | $16.28 | $16.13 | $16.24 | $16.13 | 20,679 |
| 2021-09-28 | $16.05 | $16.29 | $16.05 | $16.24 | $16.13 | 94,587 |
| 2021-09-27 | $16.10 | $16.71 | $16.10 | $16.45 | $16.34 | 32,784 |
| 2021-09-24 | $15.75 | $16.10 | $15.75 | $16.07 | $15.96 | 22,090 |
| 2021-09-23 | $15.73 | $16.04 | $15.68 | $15.82 | $15.71 | 22,554 |
| 2021-09-22 | $15.51 | $16.03 | $15.46 | $15.58 | $15.47 | 25,054 |
| 2021-09-21 | $15.81 | $15.81 | $15.42 | $15.49 | $15.38 | 17,879 |
| 2021-09-20 | $15.45 | $16.36 | $15.24 | $15.82 | $15.71 | 60,008 |
| 2021-09-17 | $15.53 | $15.73 | $15.47 | $15.62 | $15.51 | 144,746 |
| 2021-09-16 | $15.55 | $15.56 | $15.25 | $15.53 | $15.42 | 36,783 |
| 2021-09-15 | $15.57 | $15.69 | $15.28 | $15.45 | $15.34 | 33,113 |
| 2021-09-14 | $15.69 | $15.69 | $15.48 | $15.54 | $15.43 | 33,758 |
| 2021-09-13 | $15.84 | $16.09 | $15.69 | $15.72 | $15.61 | 39,089 |
| 2021-09-10 | $15.87 | $16.07 | $15.65 | $15.74 | $15.63 | 26,678 |
| 2021-09-09 | $16.06 | $16.22 | $15.94 | $15.94 | $15.83 | 29,625 |
| 2021-09-08 | $16.08 | $16.26 | $16.01 | $16.19 | $16.08 | 26,735 |
| 2021-09-07 | $16.13 | $16.34 | $16.12 | $16.12 | $16.01 | 18,761 |
| 2021-09-03 | $16.28 | $16.30 | $16.10 | $16.25 | $16.14 | 23,206 |
| 2021-09-02 | $16.24 | $16.31 | $16.01 | $16.28 | $16.17 | 17,328 |
| 2021-09-01 | $16.19 | $16.45 | $16.17 | $16.27 | $16.16 | 19,235 |
| 2021-08-31 | $16.36 | $16.45 | $16.23 | $16.23 | $16.12 | 23,533 |
| 2021-08-30 | $16.51 | $16.51 | $16.24 | $16.31 | $16.20 | 26,004 |
| 2021-08-27 | $16.76 | $16.80 | $16.28 | $16.52 | $16.41 | 30,517 |
| 2021-08-26 | $16.50 | $16.56 | $16.22 | $16.24 | $16.13 | 32,577 |
| 2021-08-25 | $16.50 | $16.67 | $16.22 | $16.50 | $16.39 | 22,765 |
| 2021-08-24 | $16.55 | $16.59 | $16.41 | $16.50 | $16.39 | 27,653 |
| 2021-08-23 | $16.59 | $16.70 | $16.47 | $16.67 | $16.55 | 31,035 |
| 2021-08-20 | $16.37 | $16.59 | $16.36 | $16.47 | $16.36 | 28,684 |
| 2021-08-19 | $16.33 | $16.45 | $16.24 | $16.45 | $16.34 | 25,596 |
| 2021-08-18 | $16.46 | $16.55 | $16.26 | $16.34 | $16.23 | 37,085 |
| 2021-08-17 | $16.50 | $16.60 | $16.19 | $16.41 | $16.30 | 23,139 |
| 2021-08-16 | $16.72 | $16.72 | $16.51 | $16.55 | $16.44 | 30,075 |
| 2021-08-13 | $16.83 | $16.94 | $16.64 | $16.86 | $16.74 | 75,915 |
| 2021-08-12 | $16.61 | $16.74 | $16.42 | $16.69 | $16.57 | 31,331 |
| 2021-08-11 | $16.10 | $16.58 | $16.08 | $16.55 | $16.40 | 56,523 |
| 2021-08-10 | $16.08 | $16.33 | $16.05 | $16.17 | $16.02 | 25,656 |
| 2021-08-09 | $16.07 | $16.25 | $15.95 | $16.04 | $15.89 | 40,512 |
| 2021-08-06 | $16.00 | $16.33 | $16.00 | $16.19 | $16.04 | 37,029 |
| 2021-08-05 | $16.05 | $16.05 | $15.76 | $15.88 | $15.73 | 36,888 |
| 2021-08-04 | $15.57 | $15.99 | $15.36 | $15.81 | $15.66 | 29,577 |
| 2021-08-03 | $15.85 | $15.85 | $15.55 | $15.71 | $15.56 | 24,214 |
| 2021-08-02 | $15.81 | $16.16 | $15.75 | $15.80 | $15.65 | 30,460 |
| 2021-07-30 | $16.08 | $16.48 | $15.76 | $15.78 | $15.63 | 35,098 |
| 2021-07-29 | $16.17 | $16.31 | $16.11 | $16.22 | $16.07 | 23,539 |
| 2021-07-28 | $16.15 | $16.21 | $15.82 | $16.15 | $16.00 | 27,200 |
| 2021-07-27 | $16.00 | $16.25 | $15.86 | $16.10 | $15.95 | 19,383 |
| 2021-07-26 | $16.21 | $16.50 | $15.87 | $16.12 | $15.97 | 11,662 |
| 2021-07-23 | $15.85 | $16.18 | $15.85 | $16.18 | $16.03 | 18,343 |
| 2021-07-22 | $15.90 | $16.28 | $15.79 | $15.84 | $15.69 | 35,520 |
| 2021-07-21 | $15.99 | $16.33 | $15.90 | $15.97 | $15.82 | 53,546 |
| 2021-07-20 | $15.79 | $16.49 | $15.79 | $15.88 | $15.73 | 80,080 |
| 2021-07-19 | $15.86 | $16.60 | $15.65 | $15.71 | $15.56 | 29,466 |
| 2021-07-16 | $16.50 | $16.52 | $16.08 | $16.11 | $15.96 | 27,356 |
| 2021-07-15 | $16.23 | $16.50 | $16.19 | $16.49 | $16.34 | 29,373 |
| 2021-07-14 | $16.08 | $16.23 | $16.02 | $16.19 | $16.04 | 22,916 |
| 2021-07-13 | $16.24 | $16.24 | $15.95 | $16.00 | $15.85 | 24,587 |
| 2021-07-12 | $16.19 | $16.39 | $15.94 | $16.17 | $16.02 | 15,351 |
| 2021-07-09 | $16.31 | $16.40 | $16.11 | $16.20 | $16.05 | 39,530 |
| 2021-07-08 | $15.99 | $16.32 | $15.55 | $16.13 | $15.98 | 48,528 |
| 2021-07-07 | $15.88 | $16.41 | $15.88 | $16.18 | $16.03 | 21,354 |
| 2021-07-06 | $16.32 | $16.35 | $16.01 | $16.29 | $16.14 | 44,583 |
| 2021-07-02 | $16.27 | $16.40 | $16.18 | $16.34 | $16.19 | 31,999 |
| 2021-07-01 | $16.39 | $16.49 | $16.29 | $16.30 | $16.15 | 22,150 |
| 2021-06-30 | $16.27 | $16.45 | $16.04 | $16.31 | $16.16 | 38,466 |
| 2021-06-29 | $16.27 | $16.38 | $14.78 | $16.21 | $16.06 | 36,345 |
| 2021-06-28 | $16.38 | $16.38 | $15.96 | $16.18 | $16.03 | 29,791 |
| 2021-06-25 | $16.29 | $16.47 | $16.20 | $16.45 | $16.30 | 277,977 |
| 2021-06-24 | $16.25 | $16.41 | $16.17 | $16.32 | $16.17 | 36,756 |
| 2021-06-23 | $16.48 | $16.48 | $16.20 | $16.27 | $16.12 | 38,575 |
| 2021-06-22 | $16.56 | $16.56 | $16.13 | $16.45 | $16.30 | 106,716 |
| 2021-06-21 | $16.38 | $16.68 | $16.27 | $16.57 | $16.42 | 45,062 |
| 2021-06-18 | $16.10 | $16.44 | $16.10 | $16.35 | $16.20 | 171,265 |
| 2021-06-17 | $16.57 | $16.57 | $16.18 | $16.34 | $16.19 | 97,789 |
| 2021-06-16 | $16.38 | $16.61 | $16.33 | $16.50 | $16.35 | 31,947 |
| 2021-06-15 | $16.43 | $16.61 | $16.28 | $16.52 | $16.37 | 34,952 |
| 2021-06-14 | $17.20 | $17.20 | $16.25 | $16.38 | $16.23 | 27,164 |
| 2021-06-11 | $16.50 | $16.58 | $16.33 | $16.48 | $16.33 | 20,578 |
| 2021-06-10 | $16.42 | $16.43 | $16.24 | $16.32 | $16.17 | 29,215 |
| 2021-06-09 | $16.44 | $16.44 | $16.12 | $16.35 | $16.20 | 27,537 |
| 2021-06-08 | $16.29 | $16.64 | $16.29 | $16.48 | $16.33 | 20,901 |
| 2021-06-07 | $16.57 | $16.63 | $16.06 | $16.38 | $16.23 | 48,582 |
| 2021-06-04 | $17.35 | $17.35 | $16.45 | $16.54 | $16.39 | 35,507 |
| 2021-06-03 | $16.66 | $18.90 | $16.48 | $17.35 | $17.19 | 164,307 |
| 2021-06-02 | $16.52 | $16.86 | $16.27 | $16.64 | $16.48 | 44,863 |
| 2021-06-01 | $17.08 | $17.09 | $16.20 | $16.39 | $16.24 | 66,073 |
| 2021-05-28 | $16.95 | $17.31 | $16.83 | $16.88 | $16.72 | 82,988 |
| 2021-05-27 | $16.53 | $17.00 | $16.44 | $16.96 | $16.80 | 57,616 |
| 2021-05-26 | $16.03 | $16.44 | $15.95 | $16.37 | $16.22 | 38,633 |
| 2021-05-25 | $16.75 | $16.75 | $15.90 | $15.90 | $15.75 | 42,382 |
| 2021-05-24 | $17.28 | $17.28 | $16.62 | $16.66 | $16.50 | 23,163 |
| 2021-05-21 | $16.62 | $17.41 | $16.58 | $17.27 | $17.11 | 120,748 |
| 2021-05-20 | $16.64 | $16.77 | $16.29 | $16.44 | $16.29 | 70,406 |
| 2021-05-19 | $16.51 | $16.79 | $15.51 | $16.79 | $16.63 | 56,295 |
| 2021-05-18 | $16.70 | $16.80 | $16.60 | $16.69 | $16.53 | 94,947 |
| 2021-05-17 | $16.61 | $16.75 | $16.48 | $16.69 | $16.53 | 122,370 |
| 2021-05-14 | $16.55 | $16.77 | $16.55 | $16.70 | $16.54 | 30,346 |
| 2021-05-13 | $16.09 | $16.62 | $16.09 | $16.60 | $16.45 | 51,257 |
| 2021-05-12 | $16.17 | $16.32 | $16.02 | $16.15 | $16.00 | 43,700 |
| 2021-05-11 | $16.04 | $16.46 | $16.00 | $16.16 | $16.01 | 29,272 |
| 2021-05-10 | $16.58 | $16.62 | $16.17 | $16.17 | $16.02 | 44,638 |
| 2021-05-07 | $16.50 | $16.61 | $16.44 | $16.58 | $16.43 | 40,711 |
| 2021-05-06 | $16.49 | $16.60 | $16.15 | $16.56 | $16.41 | 44,763 |
| 2021-05-05 | $16.64 | $16.64 | $16.43 | $16.55 | $16.36 | 53,492 |
| 2021-05-04 | $16.32 | $16.64 | $16.10 | $16.55 | $16.36 | 49,484 |
| 2021-05-03 | $16.25 | $16.58 | $16.19 | $16.39 | $16.20 | 93,225 |
| 2021-04-30 | $16.09 | $16.40 | $16.09 | $16.37 | $16.18 | 57,367 |
| 2021-04-29 | $16.34 | $16.34 | $16.02 | $16.20 | $16.01 | 75,225 |
| 2021-04-28 | $15.99 | $16.18 | $15.76 | $16.08 | $15.89 | 40,443 |
| 2021-04-27 | $16.09 | $16.19 | $15.76 | $15.93 | $15.74 | 31,911 |
| 2021-04-26 | $15.84 | $16.32 | $15.84 | $15.99 | $15.80 | 86,063 |
| 2021-04-23 | $15.08 | $15.63 | $14.73 | $15.43 | $15.25 | 42,297 |
| 2021-04-22 | $15.29 | $15.34 | $14.92 | $15.00 | $14.82 | 35,351 |
| 2021-04-21 | $15.08 | $15.47 | $15.08 | $15.36 | $15.18 | 46,221 |
| 2021-04-20 | $15.54 | $15.54 | $15.06 | $15.15 | $14.97 | 64,023 |
| 2021-04-19 | $15.51 | $15.53 | $15.36 | $15.48 | $15.30 | 66,451 |
| 2021-04-16 | $15.50 | $15.59 | $15.33 | $15.48 | $15.30 | 125,767 |
| 2021-04-15 | $15.15 | $15.44 | $15.08 | $15.40 | $15.22 | 80,814 |
| 2021-04-14 | $14.92 | $15.21 | $14.85 | $15.09 | $14.91 | 60,759 |
| 2021-04-13 | $14.92 | $15.14 | $14.80 | $14.84 | $14.67 | 43,563 |
| 2021-04-12 | $14.92 | $15.14 | $14.81 | $14.97 | $14.79 | 44,862 |
| 2021-04-09 | $14.97 | $15.14 | $14.71 | $14.85 | $14.68 | 35,568 |
| 2021-04-08 | $14.90 | $15.06 | $14.86 | $14.90 | $14.73 | 39,141 |
| 2021-04-07 | $15.61 | $15.61 | $14.79 | $14.90 | $14.73 | 54,789 |
| 2021-04-06 | $14.86 | $15.15 | $14.86 | $14.97 | $14.79 | 64,460 |
| 2021-04-05 | $14.85 | $14.94 | $14.70 | $14.81 | $14.64 | 35,852 |
| 2021-04-01 | $14.44 | $14.88 | $14.44 | $14.73 | $14.56 | 69,972 |
| 2021-03-31 | $14.21 | $14.56 | $14.21 | $14.40 | $14.23 | 86,239 |
| 2021-03-30 | $14.41 | $14.50 | $14.17 | $14.24 | $14.07 | 58,640 |
| 2021-03-29 | $14.29 | $14.67 | $14.27 | $14.34 | $14.17 | 59,108 |
| 2021-03-26 | $14.22 | $14.50 | $14.14 | $14.35 | $14.18 | 53,775 |
| 2021-03-25 | $13.30 | $14.20 | $13.30 | $14.04 | $13.88 | 49,679 |
| 2021-03-24 | $13.30 | $14.00 | $13.30 | $13.40 | $13.24 | 57,599 |
| 2021-03-23 | $13.40 | $13.60 | $13.17 | $13.17 | $13.02 | 81,838 |
| 2021-03-22 | $14.28 | $14.28 | $13.45 | $13.58 | $13.42 | 76,269 |
| 2021-03-19 | $13.89 | $14.42 | $13.67 | $14.29 | $14.12 | 342,895 |
| 2021-03-18 | $14.61 | $14.88 | $13.97 | $13.97 | $13.81 | 73,959 |
| 2021-03-17 | $14.75 | $14.82 | $14.58 | $14.62 | $14.45 | 68,592 |
| 2021-03-16 | $14.77 | $14.80 | $14.55 | $14.71 | $14.54 | 51,173 |
| 2021-03-15 | $14.68 | $14.74 | $14.38 | $14.70 | $14.53 | 61,661 |
| 2021-03-12 | $14.65 | $14.94 | $14.57 | $14.63 | $14.46 | 73,544 |
| 2021-03-11 | $14.57 | $14.59 | $14.43 | $14.54 | $14.37 | 40,319 |
| 2021-03-10 | $14.13 | $14.54 | $14.05 | $14.48 | $14.31 | 69,560 |
| 2021-03-09 | $14.23 | $14.36 | $13.94 | $14.05 | $13.89 | 60,780 |
| 2021-03-08 | $13.35 | $14.39 | $13.30 | $14.15 | $13.98 | 130,715 |
| 2021-03-05 | $12.85 | $13.27 | $12.74 | $13.24 | $13.09 | 63,933 |
| 2021-03-04 | $12.65 | $12.97 | $12.41 | $12.80 | $12.65 | 49,265 |
| 2021-03-03 | $12.34 | $12.89 | $12.34 | $12.78 | $12.63 | 37,384 |
| 2021-03-02 | $12.40 | $12.40 | $12.23 | $12.36 | $12.22 | 21,764 |
| 2021-03-01 | $12.34 | $12.42 | $12.20 | $12.41 | $12.26 | 33,473 |
| 2021-02-26 | $12.29 | $12.47 | $12.20 | $12.25 | $12.11 | 47,063 |
| 2021-02-25 | $12.48 | $12.55 | $12.22 | $12.26 | $12.12 | 53,938 |
| 2021-02-24 | $12.43 | $12.50 | $12.38 | $12.49 | $12.34 | 31,588 |
| 2021-02-23 | $12.42 | $12.57 | $12.28 | $12.39 | $12.24 | 48,587 |
| 2021-02-22 | $12.33 | $12.45 | $12.26 | $12.41 | $12.26 | 29,441 |
| 2021-02-19 | $12.35 | $12.45 | $12.33 | $12.43 | $12.28 | 52,701 |
| 2021-02-18 | $12.37 | $12.45 | $12.24 | $12.33 | $12.19 | 33,274 |
| 2021-02-17 | $12.35 | $12.43 | $12.35 | $12.35 | $12.21 | 92,806 |
| 2021-02-16 | $12.47 | $12.50 | $12.35 | $12.35 | $12.21 | 44,793 |
| 2021-02-12 | $12.35 | $12.45 | $12.26 | $12.42 | $12.27 | 78,751 |
| 2021-02-11 | $12.47 | $12.48 | $12.32 | $12.40 | $12.25 | 36,966 |
| 2021-02-10 | $12.47 | $12.50 | $12.35 | $12.40 | $12.25 | 29,528 |
| 2021-02-09 | $12.23 | $12.45 | $12.21 | $12.36 | $12.19 | 88,987 |
| 2021-02-08 | $12.08 | $12.39 | $12.06 | $12.34 | $12.17 | 26,571 |
| 2021-02-05 | $12.09 | $12.12 | $11.95 | $12.10 | $11.93 | 13,623 |
| 2021-02-04 | $11.72 | $12.14 | $11.72 | $12.12 | $11.95 | 30,160 |
| 2021-02-03 | $11.72 | $11.76 | $11.65 | $11.75 | $11.58 | 37,045 |
| 2021-02-02 | $11.77 | $11.82 | $11.65 | $11.75 | $11.58 | 19,125 |
| 2021-02-01 | $11.51 | $11.74 | $11.51 | $11.67 | $11.51 | 43,770 |
| 2021-01-29 | $11.31 | $11.55 | $11.29 | $11.53 | $11.37 | 37,818 |
| 2021-01-28 | $11.56 | $11.56 | $11.04 | $11.39 | $11.23 | 49,802 |
| 2021-01-27 | $11.40 | $11.65 | $10.82 | $11.52 | $11.36 | 56,507 |
| 2021-01-26 | $11.99 | $12.03 | $11.67 | $11.67 | $11.51 | 27,515 |
| 2021-01-25 | $12.01 | $12.12 | $11.82 | $12.02 | $11.85 | 16,938 |
| 2021-01-22 | $11.65 | $12.21 | $11.56 | $12.14 | $11.97 | 67,220 |
| 2021-01-21 | $11.98 | $11.98 | $11.66 | $11.66 | $11.50 | 49,553 |
| 2021-01-20 | $11.96 | $12.20 | $11.86 | $12.06 | $11.89 | 24,436 |
| 2021-01-19 | $11.92 | $12.10 | $11.81 | $12.01 | $11.84 | 44,110 |
| 2021-01-15 | $12.09 | $12.11 | $11.88 | $11.91 | $11.74 | 23,829 |
| 2021-01-14 | $12.19 | $12.27 | $12.02 | $12.18 | $12.01 | 45,289 |
| 2021-01-13 | $12.38 | $12.38 | $12.00 | $12.10 | $11.93 | 21,959 |
| 2021-01-12 | $12.20 | $12.45 | $12.20 | $12.38 | $12.21 | 33,600 |
| 2021-01-11 | $12.00 | $12.34 | $12.00 | $12.34 | $12.17 | 29,293 |
| 2021-01-08 | $12.41 | $12.41 | $11.95 | $12.22 | $12.05 | 33,484 |
| 2021-01-07 | $12.42 | $12.50 | $12.30 | $12.41 | $12.24 | 49,449 |
| 2021-01-06 | $12.10 | $12.42 | $12.09 | $12.36 | $12.19 | 72,744 |
| 2021-01-05 | $12.23 | $12.25 | $11.92 | $11.97 | $11.80 | 41,028 |
| 2021-01-04 | $12.06 | $12.27 | $11.86 | $12.18 | $12.01 | 101,527 |
| 2020-12-31 | $11.71 | $12.28 | $11.71 | $12.00 | $11.83 | 30,096 |
| 2020-12-30 | $12.24 | $12.30 | $12.10 | $12.28 | $12.11 | 49,104 |
| 2020-12-29 | $12.28 | $12.29 | $12.11 | $12.27 | $12.10 | 25,380 |
| 2020-12-28 | $11.78 | $12.29 | $11.51 | $12.22 | $12.05 | 37,456 |
| 2020-12-24 | $11.98 | $12.19 | $11.90 | $12.09 | $11.92 | 11,236 |
| 2020-12-23 | $12.12 | $12.24 | $11.97 | $12.13 | $11.96 | 51,550 |
| 2020-12-22 | $12.08 | $12.18 | $11.94 | $12.10 | $11.93 | 91,388 |
| 2020-12-21 | $11.77 | $12.03 | $11.66 | $11.99 | $11.82 | 64,283 |
| 2020-12-18 | $11.68 | $12.35 | $11.68 | $11.80 | $11.63 | 1,058,923 |
| 2020-12-17 | $12.00 | $12.24 | $11.84 | $11.93 | $11.76 | 79,800 |
| 2020-12-16 | $11.67 | $12.05 | $11.67 | $11.91 | $11.74 | 111,274 |
| 2020-12-15 | $11.58 | $12.10 | $11.26 | $11.88 | $11.71 | 103,420 |
| 2020-12-14 | $11.46 | $12.25 | $11.46 | $11.49 | $11.33 | 299,167 |
| 2020-12-11 | $11.74 | $12.09 | $11.73 | $11.79 | $11.62 | 96,750 |
| 2020-12-10 | $11.32 | $11.83 | $11.32 | $11.75 | $11.58 | 59,646 |
| 2020-12-09 | $11.55 | $11.69 | $11.45 | $11.64 | $11.48 | 68,577 |
| 2020-12-08 | $11.28 | $11.49 | $11.08 | $11.48 | $11.32 | 91,757 |
| 2020-12-07 | $10.56 | $11.34 | $10.47 | $11.30 | $11.14 | 274,871 |
| 2020-12-04 | $10.88 | $10.88 | $10.56 | $10.65 | $10.50 | 44,461 |
| 2020-12-03 | $10.31 | $10.84 | $10.30 | $10.82 | $10.67 | 51,053 |
| 2020-12-02 | $10.42 | $10.42 | $10.27 | $10.29 | $10.15 | 19,616 |
| 2020-12-01 | $10.16 | $10.32 | $10.12 | $10.21 | $10.07 | 46,174 |
| 2020-11-30 | $10.20 | $10.20 | $10.04 | $10.10 | $9.96 | 29,541 |
| 2020-11-27 | $10.31 | $10.31 | $10.10 | $10.20 | $10.06 | 18,393 |
| 2020-11-25 | $10.31 | $10.43 | $10.29 | $10.35 | $10.20 | 36,549 |
| 2020-11-24 | $11.15 | $11.15 | $10.27 | $10.40 | $10.25 | 49,137 |
| 2020-11-23 | $10.05 | $10.30 | $10.05 | $10.18 | $10.04 | 41,466 |
| 2020-11-20 | $9.61 | $10.17 | $9.61 | $10.17 | $10.03 | 69,119 |
| 2020-11-19 | $9.75 | $9.84 | $9.67 | $9.70 | $9.56 | 45,727 |
| 2020-11-18 | $9.93 | $9.99 | $9.66 | $9.70 | $9.56 | 45,542 |
| 2020-11-17 | $10.00 | $10.14 | $9.85 | $9.85 | $9.71 | 39,923 |
| 2020-11-16 | $9.83 | $10.14 | $9.83 | $9.99 | $9.85 | 51,589 |
| 2020-11-13 | $9.15 | $9.81 | $9.14 | $9.68 | $9.54 | 50,499 |
| 2020-11-12 | $9.22 | $9.26 | $8.96 | $9.09 | $8.96 | 26,282 |
| 2020-11-11 | $9.42 | $9.46 | $9.18 | $9.29 | $9.16 | 44,499 |
| 2020-11-10 | $9.22 | $9.56 | $9.22 | $9.42 | $9.29 | 65,871 |
| 2020-11-09 | $9.23 | $9.50 | $9.11 | $9.11 | $8.98 | 105,184 |
| 2020-11-06 | $9.00 | $9.05 | $8.83 | $8.84 | $8.72 | 24,120 |
| 2020-11-05 | $8.79 | $9.02 | $8.64 | $8.95 | $8.82 | 23,150 |
| 2020-11-04 | $8.96 | $8.96 | $8.62 | $8.74 | $8.62 | 17,761 |
| 2020-11-03 | $8.90 | $9.12 | $8.90 | $8.94 | $8.78 | 37,427 |
| 2020-11-02 | $8.67 | $8.90 | $8.66 | $8.85 | $8.70 | 31,003 |
| 2020-10-30 | $8.63 | $8.71 | $8.50 | $8.62 | $8.47 | 61,363 |
| 2020-10-29 | $8.44 | $8.63 | $8.36 | $8.62 | $8.47 | 28,748 |
| 2020-10-28 | $8.60 | $8.60 | $8.45 | $8.47 | $8.32 | 32,385 |
| 2020-10-27 | $8.68 | $8.69 | $8.59 | $8.62 | $8.47 | 16,894 |
| 2020-10-26 | $8.68 | $8.70 | $8.60 | $8.65 | $8.50 | 37,911 |
| 2020-10-23 | $8.74 | $8.84 | $8.61 | $8.66 | $8.51 | 38,723 |
| 2020-10-22 | $8.68 | $8.76 | $8.68 | $8.68 | $8.53 | 33,044 |
| 2020-10-21 | $8.50 | $8.70 | $8.47 | $8.68 | $8.53 | 58,470 |
| 2020-10-20 | $8.35 | $8.51 | $8.35 | $8.48 | $8.33 | 38,362 |
| 2020-10-19 | $8.17 | $8.30 | $8.17 | $8.25 | $8.11 | 184,543 |
| 2020-10-16 | $8.15 | $8.20 | $8.06 | $8.11 | $7.97 | 21,523 |
| 2020-10-15 | $8.06 | $8.25 | $8.05 | $8.15 | $8.01 | 41,450 |
| 2020-10-14 | $8.21 | $8.21 | $8.06 | $8.06 | $7.92 | 5,744 |
| 2020-10-13 | $8.31 | $8.31 | $8.08 | $8.15 | $8.01 | 10,808 |
| 2020-10-12 | $8.24 | $8.33 | $8.19 | $8.31 | $8.16 | 16,480 |
| 2020-10-09 | $8.22 | $8.27 | $8.13 | $8.19 | $8.05 | 15,051 |
| 2020-10-08 | $8.30 | $8.30 | $8.13 | $8.18 | $8.04 | 9,889 |
| 2020-10-07 | $8.09 | $8.30 | $8.04 | $8.22 | $8.08 | 26,995 |
| 2020-10-06 | $8.04 | $8.18 | $7.91 | $7.92 | $7.78 | 37,122 |
| 2020-10-05 | $8.26 | $8.26 | $8.05 | $8.14 | $8.00 | 19,283 |
| 2020-10-02 | $7.94 | $8.15 | $7.89 | $8.10 | $7.96 | 19,360 |
| 2020-10-01 | $7.82 | $7.99 | $7.79 | $7.96 | $7.82 | 20,965 |
| 2020-09-30 | $7.81 | $7.85 | $7.75 | $7.79 | $7.65 | 13,216 |
| 2020-09-29 | $7.70 | $7.80 | $7.65 | $7.76 | $7.62 | 16,172 |
| 2020-09-28 | $7.69 | $7.89 | $7.69 | $7.74 | $7.60 | 22,150 |
| 2020-09-25 | $7.61 | $7.63 | $7.55 | $7.63 | $7.50 | 28,289 |
| 2020-09-24 | $7.56 | $7.70 | $7.56 | $7.59 | $7.46 | 29,472 |
| 2020-09-23 | $7.65 | $7.67 | $7.50 | $7.50 | $7.37 | 27,426 |
| 2020-09-22 | $7.75 | $7.78 | $7.57 | $7.59 | $7.46 | 45,353 |
| 2020-09-21 | $7.99 | $8.23 | $7.65 | $7.70 | $7.57 | 41,296 |
| 2020-09-18 | $8.40 | $8.40 | $7.93 | $7.97 | $7.83 | 188,369 |
| 2020-09-17 | $8.33 | $8.38 | $8.29 | $8.33 | $8.18 | 38,344 |
| 2020-09-16 | $8.34 | $8.46 | $8.14 | $8.37 | $8.22 | 56,376 |
| 2020-09-15 | $8.36 | $8.42 | $8.29 | $8.29 | $8.15 | 26,096 |
| 2020-09-14 | $8.14 | $8.48 | $8.07 | $8.39 | $8.24 | 64,281 |
| 2020-09-11 | $8.45 | $8.45 | $8.12 | $8.12 | $7.98 | 38,860 |
| 2020-09-10 | $8.48 | $8.52 | $8.36 | $8.40 | $8.25 | 50,977 |
| 2020-09-09 | $8.50 | $8.63 | $8.34 | $8.47 | $8.32 | 46,767 |
| 2020-09-08 | $8.31 | $8.50 | $8.15 | $8.40 | $8.25 | 81,424 |
| 2020-09-04 | $8.00 | $8.36 | $7.99 | $8.30 | $8.16 | 45,443 |
| 2020-09-03 | $7.80 | $8.00 | $7.76 | $7.99 | $7.85 | 70,001 |
| 2020-09-02 | $7.71 | $7.75 | $7.56 | $7.72 | $7.59 | 122,951 |
| 2020-09-01 | $7.72 | $7.85 | $7.51 | $7.78 | $7.64 | 54,980 |
| 2020-08-31 | $7.80 | $7.80 | $7.71 | $7.78 | $7.64 | 44,687 |
| 2020-08-28 | $7.85 | $7.85 | $7.75 | $7.78 | $7.64 | 28,598 |
| 2020-08-27 | $7.63 | $7.87 | $7.63 | $7.76 | $7.62 | 21,876 |
| 2020-08-26 | $7.89 | $7.89 | $7.71 | $7.71 | $7.58 | 11,351 |
| 2020-08-25 | $7.82 | $7.89 | $7.77 | $7.86 | $7.72 | 24,522 |
| 2020-08-24 | $7.72 | $7.84 | $7.67 | $7.82 | $7.68 | 22,973 |
| 2020-08-21 | $7.71 | $7.72 | $7.61 | $7.69 | $7.56 | 23,250 |
| 2020-08-20 | $7.80 | $7.82 | $7.70 | $7.72 | $7.59 | 16,469 |
| 2020-08-19 | $7.82 | $7.91 | $7.80 | $7.83 | $7.69 | 32,107 |
| 2020-08-18 | $7.94 | $7.94 | $7.76 | $7.81 | $7.67 | 11,405 |
| 2020-08-17 | $7.92 | $8.21 | $7.88 | $7.99 | $7.85 | 51,566 |
| 2020-08-14 | $7.96 | $8.02 | $7.96 | $7.99 | $7.85 | 22,795 |
| 2020-08-13 | $7.97 | $8.05 | $7.89 | $7.98 | $7.84 | 7,366 |
| 2020-08-12 | $8.24 | $8.32 | $7.75 | $7.99 | $7.85 | 65,738 |
| 2020-08-11 | $8.14 | $8.26 | $8.12 | $8.16 | $8.02 | 31,903 |
| 2020-08-10 | $8.03 | $8.22 | $8.03 | $8.06 | $7.92 | 27,942 |
| 2020-08-07 | $7.80 | $8.04 | $7.80 | $8.03 | $7.89 | 17,682 |
| 2020-08-06 | $7.85 | $7.89 | $7.78 | $7.81 | $7.67 | 60,600 |
| 2020-08-05 | $7.94 | $7.94 | $7.80 | $7.88 | $7.74 | 24,705 |
| 2020-08-04 | $7.81 | $7.90 | $7.79 | $7.85 | $7.71 | 20,347 |
| 2020-08-03 | $7.96 | $7.96 | $7.82 | $7.85 | $7.71 | 28,517 |
| 2020-07-31 | $7.85 | $7.86 | $7.81 | $7.85 | $7.71 | 57,122 |
| 2020-07-30 | $7.85 | $7.89 | $7.80 | $7.89 | $7.75 | 65,003 |
| 2020-07-29 | $7.85 | $7.98 | $7.76 | $7.90 | $7.76 | 114,137 |
| 2020-07-28 | $7.97 | $7.97 | $7.80 | $7.91 | $7.74 | 10,997 |
| 2020-07-27 | $7.83 | $7.97 | $7.82 | $7.97 | $7.80 | 16,225 |
| 2020-07-24 | $8.02 | $8.02 | $7.83 | $7.84 | $7.67 | 12,490 |
| 2020-07-23 | $8.05 | $8.14 | $7.97 | $8.02 | $7.85 | 21,110 |
| 2020-07-22 | $8.43 | $8.43 | $8.07 | $8.12 | $7.95 | 22,320 |
| 2020-07-21 | $8.37 | $8.61 | $8.30 | $8.55 | $8.37 | 43,490 |
| 2020-07-20 | $7.87 | $8.36 | $7.87 | $8.27 | $8.09 | 33,702 |
| 2020-07-17 | $7.84 | $7.90 | $7.80 | $7.83 | $7.66 | 17,030 |
| 2020-07-16 | $7.77 | $7.90 | $7.77 | $7.90 | $7.73 | 97,255 |
| 2020-07-15 | $7.84 | $7.90 | $7.77 | $7.84 | $7.67 | 37,582 |
| 2020-07-14 | $7.76 | $7.88 | $7.75 | $7.85 | $7.68 | 19,610 |
| 2020-07-13 | $7.62 | $7.87 | $7.62 | $7.77 | $7.61 | 11,977 |
| 2020-07-10 | $7.32 | $7.64 | $7.27 | $7.62 | $7.46 | 14,210 |
| 2020-07-09 | $7.45 | $7.50 | $7.21 | $7.27 | $7.12 | 28,510 |
| 2020-07-08 | $7.55 | $7.62 | $7.41 | $7.48 | $7.32 | 41,231 |
| 2020-07-07 | $7.67 | $7.75 | $7.51 | $7.55 | $7.39 | 21,927 |
| 2020-07-06 | $7.76 | $7.80 | $7.75 | $7.80 | $7.63 | 22,171 |
| 2020-07-02 | $7.80 | $7.80 | $7.62 | $7.74 | $7.58 | 31,312 |
| 2020-07-01 | $7.90 | $7.90 | $7.71 | $7.74 | $7.58 | 26,316 |
| 2020-06-30 | $7.90 | $7.91 | $7.79 | $7.86 | $7.69 | 45,803 |
| 2020-06-29 | $7.64 | $7.95 | $7.64 | $7.91 | $7.74 | 19,168 |
| 2020-06-26 | $7.87 | $7.87 | $7.51 | $7.61 | $7.45 | 104,787 |
| 2020-06-25 | $7.84 | $7.92 | $7.74 | $7.92 | $7.75 | 75,444 |
| 2020-06-24 | $8.00 | $8.01 | $7.66 | $7.82 | $7.65 | 87,714 |
| 2020-06-23 | $8.05 | $8.16 | $8.00 | $8.02 | $7.85 | 37,234 |
| 2020-06-22 | $8.08 | $8.14 | $8.02 | $8.05 | $7.88 | 71,752 |
| 2020-06-19 | $8.25 | $8.25 | $8.11 | $8.17 | $8.00 | 82,763 |
| 2020-06-18 | $8.25 | $8.30 | $8.22 | $8.29 | $8.11 | 32,673 |
| 2020-06-17 | $8.41 | $8.41 | $8.27 | $8.34 | $8.16 | 18,060 |
| 2020-06-16 | $8.56 | $8.60 | $8.35 | $8.45 | $8.27 | 24,583 |
| 2020-06-15 | $8.26 | $8.35 | $8.25 | $8.35 | $8.17 | 50,752 |
| 2020-06-12 | $8.59 | $8.64 | $8.29 | $8.33 | $8.15 | 33,468 |
| 2020-06-11 | $8.90 | $8.90 | $8.37 | $8.37 | $8.19 | 36,558 |
| 2020-06-10 | $9.38 | $9.50 | $9.04 | $9.04 | $8.85 | 29,276 |
| 2020-06-09 | $9.33 | $9.72 | $9.17 | $9.53 | $9.33 | 24,411 |
| 2020-06-08 | $9.44 | $9.55 | $9.24 | $9.50 | $9.30 | 17,902 |
| 2020-06-05 | $9.15 | $9.46 | $9.12 | $9.41 | $9.21 | 38,667 |
| 2020-06-04 | $8.73 | $8.89 | $8.66 | $8.88 | $8.69 | 13,505 |
| 2020-06-03 | $8.51 | $8.99 | $8.43 | $8.75 | $8.56 | 24,267 |
| 2020-06-02 | $8.31 | $8.49 | $8.22 | $8.33 | $8.15 | 19,181 |
| 2020-06-01 | $8.55 | $8.77 | $8.37 | $8.37 | $8.19 | 41,539 |
| 2020-05-29 | $9.10 | $9.10 | $8.50 | $8.52 | $8.34 | 57,301 |
| 2020-05-28 | $9.34 | $9.38 | $8.69 | $9.22 | $9.02 | 53,094 |
| 2020-05-27 | $8.95 | $9.35 | $8.85 | $9.19 | $9.00 | 38,650 |
| 2020-05-26 | $8.85 | $8.93 | $8.79 | $8.84 | $8.65 | 27,986 |
| 2020-05-22 | $8.67 | $8.68 | $8.49 | $8.64 | $8.46 | 15,847 |
| 2020-05-21 | $8.88 | $8.91 | $8.60 | $8.61 | $8.43 | 19,703 |
| 2020-05-20 | $8.80 | $8.94 | $8.60 | $8.86 | $8.67 | 28,121 |
| 2020-05-19 | $8.96 | $9.04 | $8.50 | $8.52 | $8.34 | 26,049 |
| 2020-05-18 | $8.44 | $8.97 | $8.32 | $8.96 | $8.77 | 47,565 |
| 2020-05-15 | $8.03 | $8.24 | $7.84 | $8.20 | $8.03 | 35,828 |
| 2020-05-14 | $7.85 | $8.03 | $7.60 | $7.98 | $7.81 | 34,904 |
| 2020-05-13 | $8.24 | $8.69 | $7.77 | $8.07 | $7.90 | 45,580 |
| 2020-05-12 | $8.69 | $8.77 | $8.28 | $8.28 | $8.10 | 114,113 |
| 2020-05-11 | $8.78 | $8.82 | $8.39 | $8.69 | $8.51 | 37,255 |
| 2020-05-08 | $8.78 | $9.04 | $8.70 | $8.95 | $8.76 | 30,329 |
| 2020-05-07 | $8.44 | $8.72 | $8.44 | $8.60 | $8.42 | 23,308 |
| 2020-05-06 | $8.60 | $8.72 | $8.13 | $8.42 | $8.24 | 60,243 |
| 2020-05-05 | $9.24 | $9.24 | $8.44 | $8.53 | $8.35 | 36,686 |
| 2020-05-04 | $9.21 | $9.25 | $8.93 | $9.06 | $8.87 | 16,114 |
| 2020-05-01 | $9.22 | $9.34 | $8.94 | $9.34 | $9.14 | 28,958 |
| 2020-04-30 | $9.76 | $9.76 | $9.35 | $9.54 | $9.34 | 39,586 |
| 2020-04-29 | $9.50 | $10.01 | $9.27 | $9.91 | $9.70 | 74,369 |
| 2020-04-28 | $9.56 | $9.56 | $9.22 | $9.26 | $9.04 | 44,448 |
| 2020-04-27 | $8.94 | $9.45 | $8.94 | $9.36 | $9.13 | 24,052 |
| 2020-04-24 | $8.80 | $9.10 | $8.75 | $8.97 | $8.75 | 30,325 |
| 2020-04-23 | $8.69 | $8.88 | $8.67 | $8.79 | $8.58 | 28,606 |
| 2020-04-22 | $8.58 | $8.88 | $8.47 | $8.74 | $8.53 | 28,257 |
| 2020-04-21 | $8.35 | $8.58 | $8.30 | $8.56 | $8.35 | 25,685 |
| 2020-04-20 | $8.13 | $8.66 | $8.13 | $8.61 | $8.40 | 29,327 |
| 2020-04-17 | $8.03 | $8.37 | $8.03 | $8.24 | $8.04 | 68,952 |
| 2020-04-16 | $8.34 | $8.38 | $7.76 | $7.98 | $7.79 | 120,543 |
| 2020-04-15 | $8.53 | $8.65 | $8.30 | $8.35 | $8.15 | 87,439 |
| 2020-04-14 | $8.89 | $9.11 | $8.64 | $8.72 | $8.51 | 49,091 |
| 2020-04-13 | $9.12 | $9.16 | $8.66 | $8.75 | $8.54 | 88,898 |
| 2020-04-09 | $9.16 | $9.35 | $8.95 | $9.19 | $8.97 | 99,452 |
| 2020-04-08 | $8.77 | $9.06 | $8.76 | $8.91 | $8.69 | 85,071 |
| 2020-04-07 | $8.95 | $9.00 | $8.61 | $8.93 | $8.71 | 56,507 |
| 2020-04-06 | $8.69 | $8.93 | $8.52 | $8.89 | $8.68 | 68,101 |
| 2020-04-03 | $8.69 | $8.70 | $8.31 | $8.56 | $8.35 | 27,943 |
| 2020-04-02 | $8.62 | $8.70 | $8.42 | $8.70 | $8.49 | 53,759 |
| 2020-04-01 | $8.32 | $8.68 | $8.06 | $8.52 | $8.31 | 41,398 |
| 2020-03-31 | $8.48 | $8.62 | $8.20 | $8.62 | $8.41 | 68,230 |
| 2020-03-30 | $8.68 | $8.70 | $8.34 | $8.54 | $8.33 | 35,173 |
| 2020-03-27 | $8.91 | $8.97 | $8.63 | $8.65 | $8.44 | 34,155 |
| 2020-03-26 | $8.69 | $9.21 | $8.68 | $9.17 | $8.95 | 62,146 |
| 2020-03-25 | $8.81 | $8.90 | $8.35 | $8.69 | $8.48 | 38,642 |
| 2020-03-24 | $8.20 | $8.86 | $8.13 | $8.77 | $8.56 | 74,192 |
| 2020-03-23 | $8.18 | $8.28 | $7.87 | $7.96 | $7.77 | 86,222 |
| 2020-03-20 | $8.37 | $8.49 | $8.00 | $8.14 | $7.94 | 164,017 |
| 2020-03-19 | $8.13 | $8.74 | $7.88 | $8.43 | $8.23 | 74,945 |
| 2020-03-18 | $8.84 | $8.87 | $8.16 | $8.17 | $7.97 | 114,305 |
| 2020-03-17 | $8.46 | $9.13 | $8.45 | $9.13 | $8.91 | 88,472 |
| 2020-03-16 | $8.35 | $8.64 | $8.14 | $8.36 | $8.16 | 89,529 |
| 2020-03-13 | $8.71 | $9.15 | $8.71 | $9.15 | $8.93 | 118,586 |
| 2020-03-12 | $8.62 | $9.06 | $8.31 | $8.32 | $8.12 | 82,700 |
| 2020-03-11 | $9.58 | $9.58 | $8.81 | $8.86 | $8.65 | 143,618 |
| 2020-03-10 | $9.28 | $9.95 | $9.12 | $9.75 | $9.51 | 81,448 |
| 2020-03-09 | $9.58 | $9.59 | $8.98 | $9.01 | $8.79 | 154,360 |
| 2020-03-06 | $10.20 | $10.21 | $9.88 | $9.95 | $9.71 | 285,473 |
| 2020-03-05 | $10.67 | $10.67 | $10.24 | $10.31 | $10.06 | 143,157 |
| 2020-03-04 | $10.87 | $11.00 | $10.67 | $10.81 | $10.55 | 126,956 |
| 2020-03-03 | $10.95 | $11.02 | $10.91 | $10.99 | $10.72 | 77,535 |
| 2020-03-02 | $11.00 | $11.25 | $10.95 | $11.00 | $10.73 | 96,409 |
| 2020-02-28 | $11.24 | $11.30 | $10.86 | $10.99 | $10.72 | 148,214 |
| 2020-02-27 | $11.52 | $11.57 | $11.31 | $11.32 | $11.05 | 88,303 |
| 2020-02-26 | $11.63 | $11.78 | $11.56 | $11.59 | $11.31 | 58,322 |
| 2020-02-25 | $11.98 | $12.05 | $11.57 | $11.60 | $11.32 | 72,124 |
| 2020-02-24 | $12.11 | $12.25 | $11.91 | $11.95 | $11.66 | 84,384 |
| 2020-02-21 | $12.40 | $12.43 | $12.23 | $12.27 | $11.97 | 28,827 |
| 2020-02-20 | $12.25 | $12.42 | $12.14 | $12.36 | $12.06 | 19,941 |
| 2020-02-19 | $12.17 | $12.49 | $12.16 | $12.21 | $11.92 | 77,539 |
| 2020-02-18 | $12.03 | $12.18 | $12.03 | $12.15 | $11.86 | 323,736 |
| 2020-02-14 | $12.12 | $12.17 | $12.06 | $12.11 | $11.82 | 54,040 |
| 2020-02-13 | $12.00 | $12.13 | $12.00 | $12.12 | $11.83 | 177,983 |
| 2020-02-12 | $12.11 | $12.12 | $11.98 | $12.00 | $11.71 | 133,898 |
| 2020-02-11 | $12.01 | $12.13 | $12.00 | $12.07 | $11.78 | 53,008 |
| 2020-02-10 | $12.00 | $12.13 | $11.91 | $12.01 | $11.72 | 150,851 |
| 2020-02-07 | $12.04 | $12.17 | $11.88 | $11.96 | $11.67 | 103,827 |
| 2020-02-06 | $11.98 | $12.07 | $11.95 | $12.04 | $11.75 | 197,672 |
| 2020-02-05 | $12.00 | $12.05 | $11.95 | $11.98 | $11.69 | 56,172 |
| 2020-02-04 | $12.00 | $12.09 | $11.95 | $11.98 | $11.69 | 212,392 |
| 2020-02-03 | $11.82 | $12.14 | $11.82 | $11.94 | $11.65 | 116,704 |
| 2020-01-31 | $11.79 | $11.94 | $11.76 | $11.81 | $11.52 | 150,960 |
| 2020-01-30 | $11.82 | $11.97 | $11.61 | $11.85 | $11.56 | 111,464 |
| 2020-01-29 | $12.00 | $12.00 | $11.82 | $11.86 | $11.57 | 35,261 |
| 2020-01-28 | $12.15 | $12.16 | $11.91 | $11.95 | $11.66 | 29,483 |
| 2020-01-27 | $12.04 | $12.28 | $12.04 | $12.15 | $11.86 | 46,885 |
| 2020-01-24 | $12.31 | $12.33 | $12.10 | $12.12 | $11.83 | 205,882 |
| 2020-01-23 | $12.34 | $12.38 | $12.32 | $12.32 | $12.02 | 17,683 |
| 2020-01-22 | $12.35 | $12.41 | $12.31 | $12.40 | $12.10 | 77,758 |
| 2020-01-21 | $12.35 | $12.45 | $12.30 | $12.36 | $12.06 | 138,189 |
| 2020-01-17 | $12.50 | $12.54 | $12.31 | $12.35 | $12.05 | 48,939 |
| 2020-01-16 | $12.37 | $12.54 | $12.37 | $12.47 | $12.17 | 12,059 |
| 2020-01-15 | $12.47 | $12.55 | $12.39 | $12.41 | $12.11 | 18,614 |
| 2020-01-14 | $12.35 | $12.48 | $12.30 | $12.43 | $12.13 | 179,901 |
| 2020-01-13 | $12.42 | $12.48 | $12.35 | $12.40 | $12.10 | 34,365 |
| 2020-01-10 | $12.49 | $12.50 | $12.43 | $12.45 | $12.15 | 17,284 |
| 2020-01-09 | $12.45 | $12.50 | $12.44 | $12.47 | $12.17 | 33,488 |
| 2020-01-08 | $12.46 | $12.50 | $12.45 | $12.45 | $12.15 | 19,151 |
| 2020-01-07 | $12.40 | $12.45 | $12.31 | $12.43 | $12.13 | 27,356 |
| 2020-01-06 | $12.46 | $12.52 | $12.41 | $12.41 | $12.11 | 47,282 |
| 2020-01-03 | $12.42 | $12.54 | $12.33 | $12.52 | $12.22 | 24,532 |
| 2020-01-02 | $12.45 | $12.50 | $12.30 | $12.45 | $12.15 | 52,391 |
| 2019-12-31 | $12.50 | $12.52 | $12.43 | $12.45 | $12.15 | 26,605 |
| 2019-12-30 | $12.52 | $12.53 | $12.39 | $12.51 | $12.21 | 20,637 |
| 2019-12-27 | $12.36 | $12.49 | $12.30 | $12.49 | $12.19 | 23,683 |
| 2019-12-26 | $12.47 | $12.53 | $12.35 | $12.40 | $12.10 | 10,287 |
| 2019-12-24 | $12.60 | $12.60 | $12.30 | $12.44 | $12.14 | 13,969 |
| 2019-12-23 | $12.54 | $12.54 | $12.26 | $12.45 | $12.15 | 49,659 |
| 2019-12-20 | $12.79 | $12.79 | $12.53 | $12.58 | $12.28 | 92,628 |
| 2019-12-19 | $12.91 | $12.91 | $12.76 | $12.82 | $12.51 | 14,359 |
| 2019-12-18 | $12.85 | $12.92 | $12.77 | $12.91 | $12.60 | 78,499 |
| 2019-12-17 | $12.83 | $12.90 | $12.79 | $12.86 | $12.55 | 33,899 |
| 2019-12-16 | $12.45 | $12.86 | $12.40 | $12.84 | $12.53 | 61,551 |
| 2019-12-13 | $12.12 | $12.45 | $12.11 | $12.43 | $12.13 | 55,501 |
| 2019-12-12 | $12.01 | $12.14 | $12.00 | $12.09 | $11.80 | 55,445 |
| 2019-12-11 | $11.97 | $12.02 | $11.92 | $12.01 | $11.72 | 30,012 |
| 2019-12-10 | $11.90 | $11.95 | $11.88 | $11.94 | $11.65 | 29,441 |
| 2019-12-09 | $11.99 | $11.99 | $11.88 | $11.91 | $11.62 | 31,267 |
| 2019-12-06 | $11.83 | $12.01 | $11.83 | $11.99 | $11.70 | 61,913 |
| 2019-12-05 | $11.75 | $11.82 | $11.66 | $11.76 | $11.48 | 31,590 |
| 2019-12-04 | $11.80 | $11.84 | $11.75 | $11.77 | $11.49 | 60,317 |
| 2019-12-03 | $11.75 | $11.78 | $11.67 | $11.77 | $11.49 | 20,144 |
| 2019-12-02 | $11.82 | $11.89 | $11.73 | $11.78 | $11.50 | 78,703 |
| 2019-11-29 | $11.72 | $11.82 | $11.71 | $11.80 | $11.52 | 28,094 |
| 2019-11-27 | $11.72 | $11.72 | $11.62 | $11.71 | $11.43 | 74,908 |
| 2019-11-26 | $11.71 | $11.72 | $11.66 | $11.68 | $11.40 | 34,612 |
| 2019-11-25 | $11.62 | $11.72 | $11.62 | $11.70 | $11.42 | 35,932 |
| 2019-11-22 | $11.66 | $11.71 | $11.62 | $11.67 | $11.39 | 15,097 |
| 2019-11-21 | $11.69 | $11.70 | $11.60 | $11.66 | $11.38 | 14,631 |
| 2019-11-20 | $11.70 | $11.75 | $11.60 | $11.66 | $11.38 | 31,855 |
| 2019-11-19 | $11.81 | $11.82 | $11.71 | $11.72 | $11.44 | 39,903 |
| 2019-11-18 | $11.74 | $11.84 | $11.58 | $11.74 | $11.46 | 47,790 |
| 2019-11-15 | $11.73 | $11.86 | $11.67 | $11.75 | $11.47 | 139,740 |
| 2019-11-14 | $11.62 | $11.72 | $11.62 | $11.67 | $11.39 | 25,606 |
| 2019-11-13 | $11.56 | $11.70 | $11.51 | $11.62 | $11.34 | 77,032 |
| 2019-11-12 | $11.60 | $11.60 | $11.56 | $11.56 | $11.28 | 38,418 |
| 2019-11-11 | $11.49 | $11.61 | $11.47 | $11.60 | $11.32 | 150,407 |
| 2019-11-08 | $11.52 | $11.52 | $11.48 | $11.48 | $11.20 | 29,122 |
| 2019-11-07 | $11.40 | $11.52 | $11.40 | $11.50 | $11.22 | 171,542 |
| 2019-11-06 | $11.39 | $11.40 | $11.37 | $11.38 | $11.11 | 52,721 |
| 2019-11-05 | $11.40 | $11.42 | $11.37 | $11.38 | $11.11 | 76,876 |
| 2019-11-04 | $11.40 | $11.42 | $11.38 | $11.39 | $11.12 | 106,858 |
| 2019-11-01 | $11.40 | $11.42 | $11.37 | $11.39 | $11.12 | 74,194 |
| 2019-10-31 | $11.38 | $11.40 | $11.33 | $11.40 | $11.12 | 84,378 |
| 2019-10-30 | $11.40 | $11.40 | $11.31 | $11.38 | $11.11 | 69,094 |
| 2019-10-29 | $11.43 | $11.44 | $11.39 | $11.40 | $11.12 | 178,076 |
| 2019-10-28 | $11.44 | $11.46 | $11.37 | $11.40 | $11.12 | 122,904 |
| 2019-10-25 | $11.45 | $11.48 | $11.41 | $11.44 | $11.16 | 216,572 |
| 2019-10-24 | $11.50 | $11.53 | $11.44 | $11.45 | $11.17 | 139,544 |
| 2019-10-23 | $11.60 | $11.61 | $11.42 | $11.48 | $11.20 | 234,256 |
| 2019-10-22 | $11.65 | $11.70 | $11.59 | $11.60 | $11.32 | 164,562 |
| 2019-10-21 | $11.45 | $11.67 | $11.40 | $11.60 | $11.32 | 181,927 |
| 2019-10-18 | $10.98 | $11.30 | $10.90 | $11.30 | $11.03 | 521,800 |
| 2019-10-17 | $10.95 | $10.95 | $10.75 | $10.82 | $10.56 | 1,266,700 |
| 2019-10-16 | $22.72 | $22.73 | $22.03 | $22.15 | $10.70 | 223,856 |
| 2019-10-15 | $22.71 | $22.90 | $22.71 | $22.80 | $11.01 | 53,673 |
| 2019-10-14 | $23.10 | $23.10 | $22.54 | $22.75 | $10.99 | 129,133 |
| 2019-10-11 | $23.65 | $23.82 | $23.45 | $23.63 | $11.41 | 23,572 |
| 2019-10-10 | $23.78 | $23.83 | $23.52 | $23.53 | $11.36 | 8,401 |
| 2019-10-09 | $23.97 | $23.97 | $22.90 | $23.66 | $11.42 | 7,022 |
| 2019-10-08 | $23.84 | $23.84 | $23.51 | $23.66 | $11.42 | 9,751 |
| 2019-10-07 | $23.93 | $24.10 | $23.52 | $23.75 | $11.47 | 5,891 |
| 2019-10-04 | $23.81 | $23.99 | $23.65 | $23.93 | $11.55 | 67,313 |
| 2019-10-03 | $23.71 | $23.94 | $23.51 | $23.90 | $11.54 | 16,685 |
| 2019-10-02 | $23.75 | $23.86 | $23.51 | $23.61 | $11.40 | 16,644 |
| 2019-10-01 | $24.03 | $24.21 | $23.76 | $23.76 | $11.47 | 19,336 |
| 2019-09-30 | $24.46 | $24.51 | $24.03 | $24.03 | $11.60 | 8,088 |
| 2019-09-27 | $24.06 | $24.36 | $24.03 | $24.06 | $11.62 | 19,153 |
| 2019-09-26 | $24.30 | $24.33 | $23.60 | $24.14 | $11.66 | 37,441 |
| 2019-09-25 | $24.75 | $24.75 | $24.31 | $24.44 | $11.80 | 22,560 |
| 2019-09-24 | $24.91 | $24.98 | $24.75 | $24.75 | $11.95 | 16,946 |
| 2019-09-23 | $25.54 | $25.55 | $25.20 | $25.35 | $12.24 | 24,791 |
| 2019-09-20 | $24.65 | $25.75 | $24.44 | $25.75 | $12.43 | 96,597 |
| 2019-09-19 | $24.60 | $24.77 | $24.60 | $24.72 | $11.94 | 20,583 |
| 2019-09-18 | $24.28 | $24.75 | $24.28 | $24.60 | $11.88 | 42,101 |
| 2019-09-17 | $25.09 | $25.09 | $24.01 | $24.01 | $11.59 | 26,321 |
| 2019-09-16 | $24.64 | $24.95 | $24.64 | $24.71 | $11.93 | 13,587 |
| 2019-09-13 | $25.84 | $25.84 | $24.28 | $25.10 | $12.12 | 30,434 |
| 2019-09-12 | $25.25 | $25.94 | $25.25 | $25.79 | $12.45 | 40,870 |
| 2019-09-11 | $24.71 | $25.85 | $24.71 | $25.50 | $12.31 | 19,775 |
| 2019-09-10 | $24.81 | $25.00 | $24.66 | $24.89 | $12.02 | 12,718 |
| 2019-09-09 | $24.21 | $25.00 | $23.85 | $25.00 | $12.07 | 12,012 |
| 2019-09-06 | $23.88 | $24.11 | $23.80 | $24.11 | $11.64 | 6,020 |
| 2019-09-05 | $24.16 | $24.17 | $23.65 | $23.99 | $11.58 | 14,472 |
| 2019-09-04 | $24.66 | $24.75 | $23.87 | $24.00 | $11.59 | 23,979 |
| 2019-09-03 | $25.10 | $25.10 | $24.61 | $24.79 | $11.97 | 16,307 |
| 2019-08-30 | $25.62 | $25.62 | $25.05 | $25.32 | $12.23 | 18,898 |
| 2019-08-29 | $25.99 | $25.99 | $25.42 | $25.42 | $12.27 | 13,532 |
| 2019-08-28 | $25.77 | $25.91 | $25.75 | $25.81 | $12.46 | 19,692 |
| 2019-08-27 | $26.00 | $26.00 | $25.90 | $25.94 | $12.53 | 3,158 |
| 2019-08-26 | $25.78 | $26.10 | $25.57 | $26.00 | $12.55 | 22,590 |
| 2019-08-23 | $25.50 | $26.00 | $25.50 | $25.59 | $12.36 | 31,818 |
| 2019-08-22 | $26.36 | $26.50 | $25.50 | $25.50 | $12.31 | 62,729 |
| 2019-08-21 | $26.23 | $26.38 | $26.00 | $26.00 | $12.55 | 4,458 |
| 2019-08-20 | $26.21 | $26.46 | $26.21 | $26.46 | $12.78 | 2,075 |
| 2019-08-19 | $26.23 | $26.73 | $26.00 | $26.72 | $12.90 | 28,884 |
| 2019-08-16 | $26.20 | $26.88 | $26.05 | $26.40 | $12.75 | 36,986 |
| 2019-08-15 | $27.11 | $27.15 | $25.95 | $26.05 | $12.58 | 23,469 |
| 2019-08-14 | $27.30 | $27.30 | $27.15 | $27.15 | $13.11 | 5,693 |
| 2019-08-13 | $27.24 | $27.62 | $27.23 | $27.51 | $13.28 | 2,708 |
| 2019-08-12 | $27.00 | $27.11 | $27.00 | $27.11 | $13.09 | 1,412 |
| 2019-08-09 | $27.80 | $27.80 | $26.83 | $27.10 | $13.09 | 5,206 |
| 2019-08-08 | $27.56 | $27.62 | $27.23 | $27.23 | $13.15 | 6,994 |
| 2019-08-07 | $27.25 | $27.79 | $27.04 | $27.25 | $13.16 | 9,628 |
| 2019-08-06 | $27.00 | $27.66 | $26.99 | $26.99 | $13.03 | 5,394 |
| 2019-08-05 | $27.34 | $27.81 | $26.84 | $26.84 | $12.96 | 15,541 |
| 2019-08-02 | $27.37 | $27.45 | $26.70 | $27.34 | $13.20 | 11,572 |
| 2019-08-01 | $27.60 | $27.60 | $27.10 | $27.19 | $13.13 | 22,806 |
| 2019-07-31 | $27.75 | $27.95 | $27.56 | $27.65 | $13.35 | 11,416 |
| 2019-07-30 | $27.95 | $27.98 | $27.63 | $27.63 | $13.34 | 5,721 |
| 2019-07-29 | $28.03 | $28.10 | $27.51 | $27.51 | $13.28 | 10,925 |
| 2019-07-26 | $27.50 | $28.47 | $27.50 | $27.87 | $13.46 | 30,195 |
| 2019-07-25 | $27.66 | $27.77 | $27.29 | $27.75 | $13.40 | 8,366 |
| 2019-07-24 | $27.95 | $27.95 | $27.51 | $27.51 | $13.28 | 4,854 |
| 2019-07-23 | $28.03 | $28.03 | $27.75 | $27.75 | $13.40 | 1,990 |
| 2019-07-22 | $28.25 | $28.25 | $28.03 | $28.03 | $13.53 | 1,661 |
| 2019-07-19 | $27.69 | $28.04 | $27.68 | $28.04 | $13.54 | 10,701 |
| 2019-07-18 | $27.62 | $27.86 | $27.62 | $27.80 | $13.42 | 3,542 |
| 2019-07-17 | $27.94 | $27.94 | $27.81 | $27.81 | $13.43 | 6,564 |
| 2019-07-16 | $27.96 | $27.96 | $27.96 | $27.96 | $13.50 | 1,523 |
| 2019-07-15 | $27.88 | $27.88 | $27.88 | $27.88 | $13.46 | 1,368 |
| 2019-07-12 | $27.99 | $28.00 | $27.64 | $27.79 | $13.42 | 8,633 |
| 2019-07-11 | $27.94 | $27.95 | $27.71 | $27.95 | $13.50 | 7,629 |
| 2019-07-10 | $27.87 | $27.89 | $27.34 | $27.85 | $13.45 | 7,192 |
| 2019-07-09 | $27.86 | $28.00 | $27.86 | $28.00 | $13.52 | 23,229 |
| 2019-07-08 | $28.19 | $28.24 | $27.65 | $27.65 | $13.35 | 18,702 |
| 2019-07-05 | $27.74 | $28.40 | $27.48 | $28.13 | $13.58 | 29,935 |
| 2019-07-03 | $27.19 | $27.69 | $26.95 | $27.27 | $13.17 | 4,971 |
| 2019-07-02 | $27.29 | $27.34 | $27.08 | $27.34 | $13.20 | 2,780 |
| 2019-07-01 | $27.90 | $27.90 | $26.80 | $27.03 | $13.05 | 18,195 |
| 2019-06-28 | $27.38 | $27.99 | $27.20 | $27.99 | $13.52 | 51,980 |
| 2019-06-27 | $26.86 | $27.10 | $26.62 | $26.98 | $13.03 | 9,512 |
| 2019-06-26 | $26.94 | $27.36 | $26.94 | $27.36 | $13.21 | 3,734 |
| 2019-06-25 | $27.00 | $27.00 | $26.26 | $26.78 | $12.93 | 6,861 |
| 2019-06-24 | $27.40 | $27.43 | $27.10 | $27.10 | $13.09 | 5,420 |
| 2019-06-21 | $27.10 | $27.41 | $27.10 | $27.41 | $13.24 | 14,933 |
| 2019-06-20 | $27.15 | $27.58 | $27.15 | $27.15 | $13.11 | 5,875 |
| 2019-06-19 | $27.60 | $27.60 | $27.44 | $27.44 | $13.25 | 2,196 |
| 2019-06-18 | $26.82 | $27.19 | $26.82 | $27.10 | $13.09 | 1,665 |
| 2019-06-17 | $27.74 | $27.74 | $27.20 | $27.20 | $13.13 | 1,651 |
| 2019-06-14 | $27.05 | $27.05 | $27.05 | $27.05 | $13.06 | 2,037 |
| 2019-06-13 | $27.10 | $27.80 | $26.64 | $27.16 | $13.11 | 10,076 |
| 2019-06-12 | $27.35 | $27.35 | $27.35 | $27.35 | $13.21 | 503 |
| 2019-06-11 | $26.60 | $27.27 | $26.60 | $27.20 | $13.13 | 3,267 |
| 2019-06-10 | $26.94 | $26.94 | $26.50 | $26.66 | $12.87 | 7,138 |
| 2019-06-07 | $26.26 | $27.26 | $26.25 | $26.86 | $12.97 | 3,918 |
| 2019-06-06 | $24.75 | $27.36 | $24.75 | $26.24 | $12.67 | 83,162 |
| 2019-06-05 | $23.75 | $23.75 | $23.40 | $23.40 | $11.30 | 3,854 |
| 2019-06-04 | $23.80 | $23.80 | $23.60 | $23.60 | $11.40 | 12,509 |
| 2019-06-03 | $23.54 | $23.55 | $23.28 | $23.54 | $11.37 | 5,250 |
| 2019-05-31 | $23.55 | $23.55 | $23.33 | $23.55 | $11.37 | 4,345 |
| 2019-05-30 | $23.08 | $23.70 | $23.08 | $23.70 | $11.44 | 2,639 |
| 2019-05-29 | $23.38 | $23.38 | $23.20 | $23.20 | $11.20 | 5,883 |
| 2019-05-28 | $23.81 | $23.84 | $23.40 | $23.40 | $11.30 | 5,854 |
| 2019-05-24 | $24.10 | $24.11 | $24.10 | $24.11 | $11.64 | 2,522 |
| 2019-05-23 | $23.84 | $24.01 | $23.79 | $23.92 | $11.55 | 6,412 |
| 2019-05-22 | $24.07 | $24.25 | $23.87 | $24.01 | $11.59 | 4,630 |
| 2019-05-21 | $23.85 | $24.00 | $23.84 | $24.00 | $11.59 | 3,502 |
| 2019-05-20 | $23.72 | $23.72 | $23.72 | $23.72 | $11.45 | 996 |
| 2019-05-17 | $23.59 | $23.59 | $23.13 | $23.13 | $11.17 | 5,094 |
| 2019-05-16 | $23.84 | $23.84 | $23.48 | $23.48 | $11.34 | 2,231 |
| 2019-05-15 | $23.80 | $23.80 | $23.80 | $23.80 | $11.49 | 1,701 |
| 2019-05-14 | $23.45 | $23.45 | $23.45 | $23.45 | $11.32 | 2,576 |
| 2019-05-13 | $23.01 | $23.32 | $23.01 | $23.06 | $11.13 | 4,860 |
| 2019-05-10 | $23.34 | $23.35 | $23.34 | $23.35 | $11.27 | 2,570 |
| 2019-05-09 | $23.49 | $23.49 | $23.01 | $23.01 | $11.11 | 2,631 |
| 2019-05-08 | $23.17 | $23.17 | $23.17 | $23.17 | $11.19 | 1,542 |
| 2019-05-07 | $23.13 | $23.65 | $23.13 | $23.15 | $11.18 | 3,433 |
| 2019-05-06 | $23.50 | $23.50 | $23.13 | $23.13 | $11.17 | 1,309 |
| 2019-05-03 | $23.56 | $23.85 | $23.27 | $23.85 | $11.52 | 3,860 |
| 2019-05-02 | $23.50 | $23.80 | $23.00 | $23.80 | $11.49 | 9,199 |
| 2019-05-01 | $23.73 | $24.07 | $23.73 | $24.07 | $11.62 | 6,697 |
| 2019-04-30 | $24.32 | $24.50 | $23.70 | $24.50 | $11.83 | 16,499 |
| 2019-04-29 | $25.00 | $25.00 | $23.74 | $24.50 | $11.83 | 7,033 |
| 2019-04-26 | $23.91 | $24.94 | $23.91 | $24.94 | $12.04 | 6,222 |
| 2019-04-25 | $23.33 | $23.62 | $23.33 | $23.62 | $11.41 | 3,120 |
| 2019-04-24 | $23.50 | $23.50 | $23.50 | $23.50 | $11.35 | 1,034 |
| 2019-04-23 | $23.70 | $23.70 | $23.49 | $23.49 | $11.34 | 2,728 |
| 2019-04-22 | $23.00 | $23.05 | $22.91 | $22.91 | $11.06 | 2,520 |
| 2019-04-18 | $22.45 | $23.00 | $22.45 | $23.00 | $11.11 | 4,013 |
| 2019-04-17 | $23.00 | $23.00 | $22.56 | $22.56 | $10.89 | 2,402 |
| 2019-04-16 | $22.56 | $22.97 | $22.56 | $22.77 | $10.99 | 7,546 |
| 2019-04-15 | $22.87 | $22.89 | $22.76 | $22.76 | $10.99 | 5,117 |
| 2019-04-12 | $22.69 | $22.86 | $22.51 | $22.86 | $11.04 | 2,449 |
| 2019-04-11 | $22.68 | $22.76 | $22.35 | $22.35 | $10.79 | 6,879 |
| 2019-04-10 | $22.68 | $22.69 | $22.62 | $22.62 | $10.92 | 4,462 |
| 2019-04-09 | $22.51 | $22.51 | $22.36 | $22.36 | $10.80 | 2,057 |
| 2019-04-08 | $22.26 | $22.51 | $22.26 | $22.51 | $10.87 | 1,592 |
| 2019-04-05 | $22.69 | $22.69 | $22.69 | $22.69 | $10.96 | 1,259 |
| 2019-04-04 | $22.56 | $22.63 | $22.51 | $22.62 | $10.92 | 2,677 |
| 2019-04-03 | $22.90 | $22.90 | $22.90 | $22.90 | $11.06 | 905 |
| 2019-04-02 | $22.75 | $22.81 | $22.50 | $22.81 | $11.01 | 16,111 |
| 2019-04-01 | $22.59 | $22.85 | $22.39 | $22.77 | $10.99 | 25,313 |
| 2019-03-29 | $22.58 | $22.89 | $22.28 | $22.65 | $10.94 | 10,749 |
| 2019-03-28 | $22.53 | $22.58 | $22.53 | $22.58 | $10.90 | 6,513 |
| 2019-03-27 | $22.69 | $22.88 | $22.58 | $22.58 | $10.90 | 1,679 |
| 2019-03-26 | $22.51 | $22.56 | $22.46 | $22.55 | $10.89 | 4,268 |
| 2019-03-25 | $22.42 | $22.56 | $22.34 | $22.56 | $10.89 | 2,221 |
| 2019-03-22 | $22.65 | $22.75 | $22.26 | $22.26 | $10.75 | 16,513 |
| 2019-03-21 | $22.76 | $22.85 | $22.76 | $22.76 | $10.99 | 7,524 |
| 2019-03-20 | $22.91 | $22.91 | $22.80 | $22.80 | $11.01 | 1,341 |
| 2019-03-19 | $23.05 | $23.05 | $22.76 | $22.76 | $10.99 | 4,242 |
| 2019-03-18 | $22.88 | $23.08 | $22.83 | $22.91 | $11.06 | 8,181 |
| 2019-03-15 | $23.19 | $23.43 | $22.55 | $23.00 | $11.11 | 35,288 |
| 2019-03-14 | $23.00 | $23.18 | $23.00 | $23.18 | $11.19 | 8,425 |
| 2019-03-13 | $22.82 | $23.26 | $22.66 | $22.66 | $10.94 | 13,661 |
| 2019-03-12 | $22.79 | $23.21 | $22.75 | $22.82 | $11.02 | 4,298 |
| 2019-03-11 | $22.49 | $23.10 | $22.49 | $23.10 | $11.15 | 15,545 |
| 2019-03-08 | $22.54 | $22.70 | $22.26 | $22.26 | $10.75 | 4,993 |
| 2019-03-07 | $22.90 | $22.99 | $21.82 | $22.51 | $10.87 | 22,881 |
| 2019-03-06 | $23.14 | $23.14 | $22.90 | $23.04 | $11.13 | 6,050 |
| 2019-03-05 | $23.12 | $23.48 | $23.12 | $23.25 | $11.23 | 2,764 |
| 2019-03-04 | $23.06 | $23.37 | $23.01 | $23.12 | $11.16 | 6,792 |
| 2019-03-01 | $24.03 | $24.03 | $23.25 | $23.25 | $11.23 | 4,088 |
| 2019-02-28 | $23.06 | $23.20 | $23.02 | $23.03 | $11.12 | 5,533 |
| 2019-02-27 | $23.00 | $23.00 | $22.94 | $23.00 | $11.11 | 3,571 |
| 2019-02-26 | $23.00 | $23.16 | $22.99 | $23.00 | $11.11 | 3,001 |
| 2019-02-25 | $22.87 | $23.22 | $22.87 | $22.98 | $11.10 | 13,102 |
| 2019-02-22 | $23.14 | $23.38 | $22.73 | $23.08 | $11.14 | 21,147 |
| 2019-02-21 | $23.25 | $23.52 | $22.68 | $23.42 | $11.31 | 18,308 |
| 2019-02-20 | $23.32 | $23.67 | $23.07 | $23.07 | $11.14 | 11,287 |
| 2019-02-19 | $23.15 | $23.49 | $22.84 | $23.40 | $11.30 | 6,974 |
| 2019-02-15 | $22.88 | $23.85 | $22.66 | $23.05 | $11.13 | 13,128 |
| 2019-02-14 | $23.45 | $23.45 | $22.74 | $22.76 | $10.99 | 11,006 |
| 2019-02-13 | $23.15 | $23.66 | $23.15 | $23.38 | $11.29 | 4,023 |
| 2019-02-12 | $23.72 | $23.72 | $22.93 | $23.17 | $11.19 | 9,838 |
| 2019-02-11 | $22.66 | $23.51 | $22.66 | $23.07 | $11.14 | 11,545 |
| 2019-02-08 | $22.86 | $23.28 | $22.41 | $23.00 | $11.11 | 20,788 |
| 2019-02-07 | $22.92 | $23.08 | $22.32 | $23.08 | $11.14 | 7,479 |
| 2019-02-06 | $23.02 | $23.02 | $22.50 | $22.76 | $10.99 | 14,304 |
| 2019-02-05 | $23.13 | $23.17 | $22.86 | $23.02 | $11.12 | 9,062 |
| 2019-02-04 | $22.80 | $23.20 | $22.75 | $23.18 | $11.19 | 30,787 |
| 2019-02-01 | $22.94 | $23.10 | $22.53 | $22.88 | $11.05 | 16,172 |
| 2019-01-31 | $22.80 | $22.80 | $22.14 | $22.61 | $10.92 | 15,753 |
| 2019-01-30 | $22.47 | $22.95 | $21.87 | $22.67 | $10.95 | 11,218 |
| 2019-01-29 | $22.88 | $22.88 | $21.80 | $22.50 | $10.86 | 4,999 |
| 2019-01-28 | $23.14 | $23.18 | $22.25 | $22.34 | $10.79 | 9,438 |
| 2019-01-25 | $22.31 | $23.43 | $21.54 | $23.43 | $11.31 | 185,758 |
| 2019-01-24 | $22.50 | $22.50 | $21.76 | $22.50 | $10.86 | 5,541 |
| 2019-01-23 | $21.87 | $22.50 | $21.47 | $22.50 | $10.86 | 26,153 |
| 2019-01-22 | $21.61 | $23.10 | $21.54 | $21.54 | $10.40 | 26,487 |
| 2019-01-18 | $21.54 | $21.98 | $18.98 | $21.60 | $10.43 | 14,367 |
| 2019-01-17 | $21.33 | $21.90 | $21.04 | $21.40 | $10.33 | 22,307 |
| 2019-01-16 | $23.50 | $23.50 | $21.51 | $21.52 | $10.39 | 26,161 |
| 2019-01-15 | $22.51 | $22.71 | $22.51 | $22.71 | $10.97 | 3,973 |
| 2019-01-14 | $21.85 | $22.92 | $21.30 | $22.40 | $10.82 | 28,122 |
| 2019-01-11 | $22.17 | $22.18 | $21.30 | $22.18 | $10.71 | 5,398 |
| 2019-01-10 | $22.41 | $23.05 | $21.67 | $21.95 | $10.60 | 12,315 |
| 2019-01-09 | $23.50 | $24.00 | $22.50 | $22.75 | $10.99 | 21,390 |
| 2019-01-08 | $23.53 | $26.89 | $22.76 | $23.75 | $11.47 | 8,629 |
| 2019-01-07 | $21.41 | $24.60 | $21.41 | $23.40 | $11.30 | 7,991 |
| 2019-01-04 | $21.35 | $23.98 | $21.30 | $23.62 | $11.41 | 16,691 |
| 2019-01-03 | $21.24 | $21.70 | $20.88 | $21.05 | $10.16 | 8,106 |
| 2019-01-02 | $21.00 | $21.48 | $21.00 | $21.48 | $10.37 | 45,775 |
| 2018-12-31 | $21.42 | $21.90 | $20.85 | $21.68 | $10.47 | 7,077 |
| 2018-12-28 | $19.95 | $21.73 | $19.95 | $21.60 | $10.43 | 12,295 |
| 2018-12-27 | $21.58 | $21.58 | $19.81 | $19.93 | $9.62 | 20,711 |
| 2018-12-26 | $22.12 | $22.38 | $20.11 | $21.70 | $10.48 | 20,242 |
| 2018-12-24 | $20.02 | $20.65 | $20.02 | $20.06 | $9.69 | 3,999 |
| 2018-12-21 | $22.10 | $22.49 | $20.00 | $20.00 | $9.66 | 27,386 |
| 2018-12-20 | $22.54 | $23.74 | $21.92 | $22.11 | $10.68 | 13,267 |
| 2018-12-19 | $23.07 | $23.27 | $22.14 | $22.50 | $10.86 | 17,669 |
| 2018-12-18 | $24.84 | $24.84 | $23.06 | $23.06 | $11.13 | 3,837 |
| 2018-12-17 | $24.51 | $24.52 | $23.04 | $23.15 | $11.18 | 8,748 |
| 2018-12-14 | $24.32 | $24.53 | $23.54 | $24.06 | $11.62 | 7,940 |
| 2018-12-13 | $24.70 | $24.70 | $23.84 | $24.05 | $11.61 | 9,712 |
| 2018-12-12 | $26.44 | $26.44 | $23.50 | $24.90 | $12.02 | 10,747 |
| 2018-12-11 | $23.05 | $24.97 | $23.05 | $24.75 | $11.95 | 13,437 |
| 2018-12-10 | $25.07 | $25.07 | $23.90 | $24.80 | $11.97 | 5,612 |
| 2018-12-07 | $24.01 | $25.00 | $23.60 | $24.50 | $11.83 | 9,286 |
| 2018-12-06 | $25.30 | $26.75 | $22.50 | $24.86 | $12.00 | 16,875 |
| 2018-12-04 | $27.42 | $27.84 | $25.19 | $25.58 | $12.35 | 21,727 |
| 2018-12-03 | $27.60 | $28.00 | $26.60 | $27.40 | $13.23 | 9,391 |
| 2018-11-30 | $26.07 | $27.70 | $26.07 | $27.18 | $13.12 | 14,852 |
| 2018-11-29 | $25.22 | $27.80 | $24.60 | $26.15 | $12.63 | 12,776 |
| 2018-11-28 | $25.38 | $26.30 | $24.15 | $25.62 | $12.37 | 13,833 |
| 2018-11-27 | $24.13 | $25.61 | $24.13 | $25.32 | $12.23 | 10,365 |
| 2018-11-26 | $25.49 | $26.70 | $24.80 | $26.51 | $12.80 | 19,821 |
| 2018-11-23 | $24.27 | $25.50 | $23.03 | $25.45 | $12.29 | 27,079 |
| 2018-11-21 | $25.30 | $25.30 | $23.03 | $23.50 | $11.35 | 4,373 |
| 2018-11-20 | $23.80 | $24.36 | $22.57 | $23.00 | $11.11 | 13,407 |
| 2018-11-19 | $24.58 | $25.10 | $23.78 | $23.90 | $11.54 | 16,998 |
| 2018-11-16 | $24.42 | $25.14 | $23.82 | $24.82 | $11.98 | 21,460 |
| 2018-11-15 | $24.95 | $24.99 | $24.12 | $24.52 | $11.84 | 14,617 |
| 2018-11-14 | $25.76 | $25.76 | $24.50 | $24.92 | $12.03 | 18,128 |
| 2018-11-13 | $24.79 | $25.67 | $24.79 | $25.65 | $12.39 | 14,423 |
| 2018-11-12 | $25.15 | $25.82 | $24.65 | $24.65 | $11.90 | 10,773 |
| 2018-11-09 | $26.35 | $27.40 | $24.94 | $25.40 | $12.26 | 19,278 |
| 2018-11-08 | $26.45 | $27.64 | $26.03 | $26.21 | $12.66 | 29,864 |
| 2018-11-07 | $26.31 | $27.00 | $26.09 | $27.00 | $13.04 | 11,170 |
| 2018-11-06 | $27.80 | $27.80 | $26.75 | $27.05 | $13.06 | 15,406 |
| 2018-11-05 | $26.77 | $28.00 | $26.59 | $27.66 | $13.36 | 34,789 |
| 2018-11-02 | $26.05 | $26.38 | $26.05 | $26.06 | $12.58 | 3,470 |
| 2018-11-01 | $25.27 | $26.23 | $25.27 | $26.23 | $12.67 | 10,325 |
| 2018-10-31 | $26.25 | $26.40 | $25.03 | $25.03 | $12.09 | 17,445 |
| 2018-10-30 | $25.33 | $26.25 | $24.13 | $25.92 | $12.52 | 30,141 |
| 2018-10-29 | $24.80 | $25.49 | $24.20 | $25.49 | $12.31 | 24,775 |
| 2018-10-26 | $25.27 | $25.27 | $24.28 | $24.75 | $11.95 | 14,666 |
| 2018-10-25 | $25.27 | $25.85 | $25.16 | $25.35 | $12.24 | 12,419 |
| 2018-10-24 | $26.19 | $26.19 | $25.04 | $25.04 | $12.09 | 12,600 |
| 2018-10-23 | $25.99 | $26.15 | $25.52 | $25.52 | $12.32 | 7,370 |
| 2018-10-22 | $26.50 | $26.50 | $25.50 | $25.50 | $12.31 | 15,313 |
| 2018-10-19 | $26.71 | $28.22 | $26.50 | $26.51 | $12.80 | 17,057 |
| 2018-10-18 | $27.70 | $27.95 | $27.26 | $27.74 | $13.39 | 11,351 |
| 2018-10-17 | $27.98 | $28.10 | $27.47 | $27.51 | $13.28 | 7,057 |
| 2018-10-16 | $27.60 | $27.99 | $27.60 | $27.85 | $13.45 | 5,333 |
| 2018-10-15 | $26.44 | $27.68 | $26.02 | $27.41 | $13.24 | 21,022 |
| 2018-10-12 | $28.33 | $28.33 | $25.92 | $26.26 | $12.68 | 22,295 |
| 2018-10-11 | $27.97 | $28.00 | $27.40 | $27.45 | $13.25 | 21,915 |
| 2018-10-10 | $28.10 | $28.43 | $27.65 | $28.04 | $13.54 | 22,804 |
| 2018-10-09 | $27.68 | $28.59 | $27.68 | $27.91 | $13.48 | 18,122 |
| 2018-10-08 | $27.59 | $28.40 | $26.82 | $27.71 | $13.38 | 20,143 |
| 2018-10-05 | $28.52 | $28.64 | $28.03 | $28.03 | $13.53 | 12,835 |
| 2018-10-04 | $28.50 | $28.75 | $28.04 | $28.26 | $13.65 | 22,241 |
| 2018-10-03 | $28.10 | $29.25 | $27.81 | $28.54 | $13.78 | 44,516 |
| 2018-10-02 | $28.56 | $29.79 | $27.73 | $27.73 | $13.39 | 39,627 |
| 2018-10-01 | $29.00 | $29.11 | $28.03 | $28.50 | $13.76 | 30,242 |
| 2018-09-28 | $29.40 | $29.40 | $28.73 | $28.95 | $13.98 | 11,966 |
| 2018-09-27 | $28.60 | $29.80 | $28.08 | $29.25 | $14.12 | 78,170 |
| 2018-09-26 | $29.70 | $29.85 | $28.10 | $28.55 | $13.79 | 26,630 |
| 2018-09-25 | $30.00 | $30.60 | $29.45 | $29.80 | $14.39 | 34,607 |
| 2018-09-24 | $29.05 | $30.80 | $28.48 | $29.75 | $14.37 | 112,286 |
| 2018-09-21 | $26.95 | $29.40 | $26.20 | $29.25 | $14.12 | 284,900 |
| 2018-09-20 | $26.95 | $27.45 | $26.30 | $27.05 | $13.06 | 53,605 |
| 2018-09-19 | $27.45 | $27.78 | $26.70 | $27.05 | $13.06 | 39,979 |
| 2018-09-18 | $26.70 | $28.05 | $26.35 | $27.00 | $13.04 | 62,950 |
| 2018-09-17 | $24.05 | $26.75 | $24.05 | $26.55 | $12.82 | 54,162 |
| 2018-09-14 | $26.80 | $27.20 | $25.45 | $26.50 | $12.80 | 75,694 |
| 2018-09-13 | $26.60 | $27.60 | $25.60 | $26.50 | $12.80 | 76,798 |
| 2018-09-12 | $26.40 | $27.40 | $26.00 | $26.45 | $12.77 | 61,967 |
| 2018-09-11 | $27.80 | $27.80 | $26.85 | $26.95 | $13.01 | 49,144 |
| 2018-09-10 | $28.10 | $28.10 | $27.45 | $27.75 | $13.40 | 40,951 |
| 2018-09-07 | $28.50 | $28.50 | $28.10 | $28.30 | $13.67 | 2,894 |
| 2018-09-06 | $27.70 | $28.55 | $27.70 | $28.30 | $13.67 | 3,045 |
| 2018-09-05 | $27.85 | $27.85 | $27.55 | $27.75 | $13.40 | 2,698 |
| 2018-09-04 | $28.25 | $28.30 | $27.55 | $27.55 | $13.30 | 9,021 |
| 2018-08-31 | $28.30 | $28.30 | $28.30 | $28.30 | $13.67 | 2,485 |
| 2018-08-30 | $28.60 | $28.60 | $28.25 | $28.25 | $13.64 | 6,002 |
| 2018-08-29 | $28.75 | $28.75 | $28.60 | $28.65 | $13.83 | 2,229 |
| 2018-08-28 | $28.60 | $28.65 | $28.60 | $28.60 | $13.81 | 1,673 |
| 2018-08-27 | $29.15 | $29.20 | $28.60 | $28.65 | $13.83 | 11,808 |
| 2018-08-24 | $29.20 | $29.20 | $28.95 | $28.95 | $13.98 | 4,957 |
| 2018-08-23 | $29.05 | $29.05 | $29.05 | $29.05 | $14.03 | 1,491 |
| 2018-08-22 | $29.15 | $29.20 | $28.95 | $28.95 | $13.98 | 6,018 |
| 2018-08-21 | $29.20 | $29.20 | $29.00 | $29.00 | $14.00 | 4,456 |
| 2018-08-20 | $28.70 | $29.20 | $28.70 | $29.20 | $14.10 | 1,826 |
| 2018-08-17 | $28.65 | $28.85 | $28.65 | $28.65 | $13.83 | 4,563 |
| 2018-08-16 | $29.10 | $29.16 | $28.80 | $28.80 | $13.91 | 8,678 |
| 2018-08-15 | $29.65 | $30.05 | $29.00 | $29.40 | $14.20 | 10,786 |
| 2018-08-14 | $28.90 | $29.60 | $28.78 | $29.15 | $14.08 | 15,337 |
| 2018-08-13 | $28.40 | $28.80 | $28.40 | $28.40 | $13.71 | 4,308 |
| 2018-08-10 | $28.30 | $28.40 | $27.75 | $28.20 | $13.62 | 8,575 |
| 2018-08-09 | $27.75 | $28.40 | $27.70 | $28.10 | $13.57 | 4,775 |
| 2018-08-08 | $28.15 | $28.60 | $27.95 | $27.95 | $13.50 | 11,491 |
| 2018-08-07 | $27.25 | $27.85 | $27.25 | $27.85 | $13.45 | 891 |
| 2018-08-06 | $27.65 | $27.65 | $27.40 | $27.45 | $13.25 | 4,104 |
| 2018-08-03 | $28.25 | $28.25 | $27.50 | $27.50 | $13.28 | 11,879 |
| 2018-08-02 | $27.55 | $28.25 | $27.45 | $28.15 | $13.59 | 15,305 |
| 2018-08-01 | $27.30 | $27.50 | $27.10 | $27.20 | $13.13 | 6,954 |
| 2018-07-31 | $26.95 | $27.90 | $26.95 | $27.45 | $13.25 | 14,832 |
| 2018-07-30 | $27.15 | $27.70 | $26.90 | $26.90 | $12.99 | 15,333 |
| 2018-07-27 | $27.15 | $27.45 | $26.60 | $26.65 | $12.87 | 7,453 |
| 2018-07-26 | $27.10 | $27.35 | $26.15 | $26.90 | $12.99 | 24,538 |
| 2018-07-25 | $27.60 | $28.00 | $27.40 | $27.40 | $13.23 | 4,128 |
| 2018-07-24 | $27.90 | $28.00 | $27.75 | $27.75 | $13.40 | 9,597 |
| 2018-07-23 | $27.75 | $28.15 | $27.50 | $27.80 | $13.42 | 10,292 |
| 2018-07-20 | $28.25 | $28.25 | $27.70 | $27.75 | $13.40 | 3,494 |
| 2018-07-19 | $27.95 | $28.40 | $27.50 | $27.70 | $13.38 | 11,958 |
| 2018-07-18 | $27.60 | $27.60 | $27.30 | $27.30 | $13.18 | 2,740 |
| 2018-07-17 | $27.30 | $27.50 | $27.05 | $27.05 | $13.06 | 4,852 |
| 2018-07-16 | $27.35 | $27.50 | $27.10 | $27.40 | $13.23 | 7,677 |
| 2018-07-13 | $26.55 | $27.11 | $26.47 | $27.05 | $13.06 | 9,975 |
| 2018-07-12 | $27.25 | $27.25 | $26.15 | $26.40 | $12.75 | 4,468 |
| 2018-07-11 | $27.20 | $27.20 | $26.50 | $26.55 | $12.82 | 8,227 |
| 2018-07-10 | $28.15 | $28.15 | $27.10 | $27.10 | $13.09 | 5,195 |
| 2018-07-09 | $28.00 | $28.55 | $28.00 | $28.00 | $13.52 | 4,029 |
| 2018-07-06 | $28.00 | $28.00 | $27.70 | $27.95 | $13.50 | 4,714 |
| 2018-07-05 | $27.55 | $28.45 | $26.81 | $27.80 | $13.42 | 13,282 |
| 2018-07-03 | $26.95 | $28.03 | $26.95 | $27.70 | $13.38 | 4,915 |
| 2018-07-02 | $26.30 | $27.50 | $26.30 | $26.90 | $12.99 | 5,992 |
| 2018-06-29 | $26.90 | $27.05 | $25.90 | $26.20 | $12.65 | 13,358 |
| 2018-06-28 | $27.25 | $27.25 | $26.18 | $26.75 | $12.92 | 8,142 |
| 2018-06-27 | $28.19 | $28.60 | $27.25 | $27.25 | $13.16 | 27,315 |
| 2018-06-26 | $27.25 | $29.25 | $25.48 | $28.50 | $13.76 | 35,240 |
| 2018-06-25 | $27.50 | $29.60 | $27.50 | $27.80 | $13.42 | 49,536 |
| 2018-06-22 | $27.20 | $27.70 | $24.85 | $27.70 | $13.38 | 83,618 |
| 2018-06-21 | $26.75 | $27.40 | $26.38 | $26.90 | $12.99 | 15,929 |
| 2018-06-20 | $26.65 | $27.28 | $26.35 | $26.95 | $13.01 | 18,383 |
| 2018-06-19 | $25.25 | $26.60 | $25.13 | $26.45 | $12.77 | 413,417 |
| 2018-06-18 | $25.00 | $25.75 | $25.00 | $25.20 | $12.17 | 10,125 |
| 2018-06-15 | $24.80 | $25.50 | $24.50 | $25.50 | $12.31 | 27,038 |
| 2018-06-14 | $24.80 | $25.10 | $24.32 | $24.95 | $12.05 | 10,499 |
| 2018-06-13 | $24.90 | $25.33 | $24.60 | $24.60 | $11.88 | 5,751 |
| 2018-06-12 | $25.25 | $25.45 | $24.70 | $25.20 | $12.17 | 13,182 |
| 2018-06-11 | $24.70 | $25.70 | $24.15 | $25.10 | $12.12 | 24,134 |
| 2018-06-08 | $24.65 | $25.50 | $24.05 | $24.50 | $11.83 | 21,093 |
| 2018-06-07 | $24.45 | $24.55 | $24.35 | $24.50 | $11.83 | 5,379 |
| 2018-06-06 | $24.10 | $24.40 | $23.78 | $24.25 | $11.71 | 21,465 |
| 2018-06-05 | $23.10 | $24.20 | $23.10 | $24.20 | $11.69 | 8,152 |
| 2018-06-04 | $23.75 | $24.00 | $23.75 | $23.80 | $11.49 | 8,051 |
| 2018-06-01 | $23.95 | $23.95 | $22.60 | $23.65 | $11.42 | 19,142 |
| 2018-05-31 | $24.00 | $24.00 | $23.60 | $23.60 | $11.40 | 5,899 |
| 2018-05-30 | $23.90 | $24.00 | $23.86 | $23.90 | $11.54 | 13,425 |
| 2018-05-29 | $23.45 | $23.85 | $23.05 | $23.85 | $11.52 | 5,434 |
| 2018-05-25 | $22.55 | $23.85 | $22.55 | $23.85 | $11.52 | 11,499 |
| 2018-05-24 | $22.95 | $23.45 | $22.95 | $23.45 | $11.32 | 6,281 |
| 2018-05-23 | $23.75 | $23.75 | $23.55 | $23.55 | $11.37 | 12,786 |
| 2018-05-22 | $23.80 | $23.80 | $23.80 | $23.80 | $11.49 | 1,014 |
| 2018-05-21 | $23.90 | $23.90 | $23.70 | $23.75 | $11.47 | 8,217 |
| 2018-05-18 | $24.05 | $24.05 | $23.80 | $23.95 | $11.56 | 7,293 |
| 2018-05-17 | $23.60 | $23.90 | $23.55 | $23.90 | $11.54 | 9,880 |
| 2018-05-16 | $23.25 | $23.90 | $23.25 | $23.55 | $11.37 | 5,216 |
| 2018-05-15 | $23.55 | $23.80 | $23.10 | $23.35 | $11.27 | 10,984 |
| 2018-05-14 | $26.88 | $26.88 | $23.60 | $24.00 | $11.59 | 20,076 |
| 2018-05-11 | $24.35 | $24.70 | $23.70 | $24.60 | $11.88 | 23,269 |
| 2018-05-10 | $24.15 | $24.43 | $23.72 | $24.00 | $11.59 | 12,016 |
| 2018-05-09 | $23.65 | $24.15 | $23.65 | $24.15 | $11.66 | 11,234 |
| 2018-05-08 | $24.05 | $24.05 | $24.05 | $24.05 | $11.61 | 961 |
| 2018-05-07 | $23.90 | $23.90 | $23.90 | $23.90 | $11.54 | 1,319 |
| 2018-05-04 | $24.18 | $24.18 | $23.85 | $24.00 | $11.59 | 4,187 |
| 2018-05-03 | $23.45 | $24.50 | $23.45 | $23.90 | $11.54 | 4,785 |
| 2018-05-02 | $23.50 | $23.95 | $23.50 | $23.75 | $11.47 | 2,554 |
| 2018-05-01 | $23.50 | $23.95 | $23.50 | $23.95 | $11.56 | 3,227 |
| 2018-04-30 | $23.69 | $23.85 | $23.50 | $23.50 | $11.35 | 8,845 |
| 2018-04-27 | $23.50 | $23.70 | $23.50 | $23.70 | $11.44 | 2,510 |
| 2018-04-26 | $23.75 | $23.95 | $23.55 | $23.55 | $11.37 | 1,851 |
| 2018-04-25 | $23.75 | $23.90 | $23.62 | $23.90 | $11.54 | 4,223 |
| 2018-04-24 | $23.95 | $23.95 | $23.65 | $23.65 | $11.42 | 1,818 |
| 2018-04-23 | $21.90 | $24.20 | $21.90 | $23.95 | $11.57 | 17,433 |
| 2018-04-20 | $23.35 | $23.65 | $22.85 | $22.85 | $11.03 | 6,962 |
| 2018-04-19 | $23.20 | $23.90 | $23.20 | $23.80 | $11.49 | 2,083 |
| 2018-04-18 | $24.45 | $24.45 | $23.85 | $23.85 | $11.52 | 6,127 |
| 2018-04-17 | $24.45 | $24.50 | $24.18 | $24.35 | $11.76 | 4,781 |
| 2018-04-16 | $24.50 | $24.50 | $24.10 | $24.40 | $11.78 | 4,909 |
| 2018-04-13 | $25.13 | $25.13 | $24.70 | $24.70 | $11.93 | 2,483 |
| 2018-04-12 | $25.05 | $25.05 | $24.55 | $24.55 | $11.85 | 3,168 |
| 2018-04-11 | $25.90 | $25.90 | $25.28 | $25.50 | $12.31 | 4,227 |
| 2018-04-10 | $25.10 | $25.80 | $25.10 | $25.40 | $12.26 | 9,314 |
| 2018-04-09 | $25.35 | $25.35 | $24.65 | $24.95 | $12.05 | 5,856 |
| 2018-04-06 | $26.00 | $26.00 | $24.40 | $25.45 | $12.29 | 9,666 |
| 2018-04-05 | $27.25 | $27.25 | $25.95 | $25.95 | $12.53 | 10,612 |
| 2018-04-04 | $26.50 | $27.00 | $26.28 | $27.00 | $13.04 | 8,079 |
| 2018-04-03 | $25.43 | $26.90 | $25.43 | $26.60 | $12.84 | 18,645 |
| 2018-04-02 | $26.55 | $26.55 | $24.98 | $25.95 | $12.53 | 16,808 |
| 2018-03-29 | $26.85 | $26.85 | $26.20 | $26.55 | $12.82 | 9,284 |
| 2018-03-28 | $26.45 | $26.75 | $26.30 | $26.75 | $12.92 | 8,215 |
| 2018-03-27 | $26.80 | $26.80 | $26.45 | $26.45 | $12.77 | 5,290 |
| 2018-03-26 | $26.50 | $26.73 | $26.45 | $26.55 | $12.82 | 28,774 |
| 2018-03-23 | $26.65 | $26.85 | $26.55 | $26.60 | $12.84 | 10,199 |
| 2018-03-22 | $26.75 | $27.20 | $26.45 | $26.70 | $12.89 | 20,812 |
| 2018-03-21 | $26.75 | $26.90 | $26.75 | $26.80 | $12.94 | 2,215 |
| 2018-03-20 | $26.30 | $26.95 | $26.30 | $26.65 | $12.87 | 163,290 |
| 2018-03-19 | $26.45 | $26.45 | $26.25 | $26.35 | $12.72 | 4,882 |
| 2018-03-16 | $25.95 | $26.70 | $25.13 | $26.70 | $12.89 | 51,887 |
| 2018-03-15 | $26.12 | $26.30 | $26.00 | $26.00 | $12.55 | 5,248 |
| 2018-03-14 | $26.65 | $26.65 | $26.35 | $26.35 | $12.72 | 2,118 |
| 2018-03-13 | $26.50 | $26.70 | $26.50 | $26.65 | $12.87 | 5,442 |
| 2018-03-12 | $26.35 | $26.55 | $26.15 | $26.55 | $12.82 | 4,636 |
| 2018-03-09 | $26.55 | $26.55 | $26.20 | $26.55 | $12.82 | 1,873 |
| 2018-03-08 | $26.60 | $26.60 | $26.05 | $26.05 | $12.58 | 4,961 |
| 2018-03-07 | $25.80 | $26.65 | $25.80 | $26.40 | $12.75 | 8,067 |
| 2018-03-06 | $25.60 | $26.65 | $25.28 | $26.45 | $12.77 | 19,080 |
| 2018-03-05 | $24.70 | $25.95 | $24.20 | $25.70 | $12.41 | 13,215 |
| 2018-03-02 | $23.75 | $24.75 | $23.70 | $24.70 | $11.93 | 19,985 |
| 2018-03-01 | $23.40 | $23.90 | $23.40 | $23.70 | $11.44 | 16,673 |
| 2018-02-28 | $24.25 | $24.25 | $23.20 | $23.20 | $11.20 | 11,408 |
| 2018-02-27 | $23.90 | $24.00 | $23.88 | $24.00 | $11.59 | 1,461 |
| 2018-02-26 | $24.30 | $24.30 | $23.75 | $24.25 | $11.71 | 14,939 |
| 2018-02-23 | $24.00 | $24.10 | $24.00 | $24.10 | $11.64 | 2,128 |
| 2018-02-22 | $24.35 | $24.35 | $23.60 | $23.80 | $11.49 | 2,407 |
| 2018-02-21 | $23.65 | $24.33 | $23.65 | $24.10 | $11.64 | 17,768 |
| 2018-02-20 | $24.85 | $25.45 | $23.42 | $24.05 | $11.61 | 28,578 |
| 2018-02-16 | $24.25 | $26.00 | $23.65 | $25.00 | $12.07 | 24,991 |
| 2018-02-15 | $24.10 | $25.95 | $23.90 | $24.50 | $11.83 | 9,993 |
| 2018-02-14 | $23.85 | $24.02 | $23.45 | $23.85 | $11.52 | 4,652 |
| 2018-02-13 | $23.75 | $23.75 | $23.75 | $23.75 | $11.47 | 1,210 |
| 2018-02-12 | $23.65 | $24.80 | $23.00 | $24.10 | $11.64 | 28,718 |
| 2018-02-09 | $23.20 | $24.79 | $23.05 | $23.30 | $11.25 | 19,953 |
| 2018-02-08 | $24.15 | $24.45 | $23.25 | $23.25 | $11.23 | 5,767 |
| 2018-02-07 | $24.35 | $24.70 | $23.65 | $24.00 | $11.59 | 14,886 |
| 2018-02-06 | $23.10 | $25.00 | $23.10 | $24.25 | $11.71 | 5,634 |
| 2018-02-05 | $24.10 | $24.10 | $23.15 | $23.15 | $11.18 | 3,417 |
| 2018-02-02 | $24.25 | $24.25 | $24.25 | $24.25 | $11.71 | 2,728 |
| 2018-02-01 | $24.20 | $25.50 | $24.20 | $25.00 | $12.07 | 20,887 |
| 2018-01-31 | $23.45 | $25.15 | $23.45 | $24.05 | $11.61 | 11,772 |
| 2018-01-30 | $23.15 | $24.30 | $23.15 | $24.30 | $11.73 | 1,879 |
| 2018-01-29 | $24.00 | $24.00 | $24.00 | $24.00 | $11.59 | 1,418 |
| 2018-01-26 | $23.60 | $24.00 | $23.60 | $24.00 | $11.59 | 1,303 |
| 2018-01-25 | $25.60 | $25.60 | $23.77 | $24.25 | $11.71 | 2,407 |
| 2018-01-24 | $25.90 | $25.90 | $25.25 | $25.35 | $12.24 | 2,069 |
| 2018-01-23 | $25.90 | $26.15 | $25.50 | $25.70 | $12.41 | 5,713 |
| 2018-01-22 | $25.70 | $25.75 | $25.70 | $25.75 | $12.43 | 933 |
| 2018-01-19 | $25.20 | $26.35 | $25.15 | $25.80 | $12.46 | 17,841 |
| 2018-01-18 | $25.90 | $25.90 | $25.40 | $25.40 | $12.26 | 6,125 |
| 2018-01-17 | $25.80 | $26.55 | $25.60 | $25.90 | $12.51 | 7,370 |
| 2018-01-16 | $25.60 | $26.00 | $25.60 | $26.00 | $12.55 | 3,080 |
| 2018-01-12 | $26.40 | $26.45 | $26.05 | $26.40 | $12.75 | 4,155 |
| 2018-01-11 | $25.60 | $26.70 | $25.60 | $26.70 | $12.89 | 7,617 |
| 2018-01-10 | $26.05 | $26.05 | $25.50 | $25.70 | $12.41 | 7,896 |
| 2018-01-09 | $26.00 | $26.35 | $26.00 | $26.25 | $12.68 | 2,611 |
| 2018-01-08 | $26.40 | $26.55 | $25.75 | $25.90 | $12.51 | 17,168 |
| 2018-01-05 | $25.70 | $26.10 | $25.60 | $26.00 | $12.55 | 18,170 |
| 2018-01-04 | $25.42 | $25.95 | $25.42 | $25.95 | $12.53 | 5,030 |
| 2018-01-03 | $26.20 | $26.20 | $25.40 | $25.75 | $12.43 | 108,077 |
| 2018-01-02 | $26.50 | $26.70 | $25.80 | $26.25 | $12.68 | 54,178 |
| 2017-12-29 | $26.30 | $26.95 | $26.25 | $26.45 | $12.77 | 25,121 |
| 2017-12-28 | $25.00 | $26.45 | $25.00 | $26.30 | $12.70 | 28,405 |
| 2017-12-27 | $25.35 | $25.80 | $25.35 | $25.80 | $12.46 | 3,714 |
| 2017-12-26 | $25.25 | $26.26 | $25.20 | $25.20 | $12.17 | 4,003 |
| 2017-12-22 | $25.85 | $26.50 | $25.30 | $25.60 | $12.36 | 5,705 |
| 2017-12-21 | $24.95 | $27.38 | $24.95 | $26.65 | $12.87 | 15,642 |
| 2017-12-20 | $25.00 | $25.05 | $24.95 | $25.05 | $12.10 | 9,161 |
| 2017-12-19 | $24.95 | $24.95 | $24.65 | $24.65 | $11.90 | 2,192 |
| 2017-12-18 | $24.65 | $25.00 | $24.55 | $24.90 | $12.02 | 12,849 |
| 2017-12-15 | $24.25 | $24.65 | $24.20 | $24.65 | $11.90 | 27,014 |
| 2017-12-14 | $24.25 | $24.55 | $24.25 | $24.55 | $11.85 | 6,638 |
| 2017-12-13 | $23.00 | $24.25 | $23.00 | $24.25 | $11.71 | 12,243 |
| 2017-12-12 | $22.40 | $23.98 | $22.00 | $23.70 | $11.44 | 6,303 |
| 2017-12-11 | $24.10 | $24.10 | $23.15 | $23.15 | $11.18 | 5,818 |
| 2017-12-08 | $24.05 | $24.45 | $23.70 | $24.00 | $11.59 | 27,914 |
| 2017-12-07 | $24.50 | $24.50 | $24.31 | $24.35 | $11.76 | 6,942 |
| 2017-12-06 | $24.50 | $24.50 | $24.30 | $24.30 | $11.73 | 22,722 |
| 2017-12-05 | $24.60 | $24.70 | $24.60 | $24.70 | $11.93 | 4,448 |
| 2017-12-04 | $24.45 | $25.00 | $24.45 | $24.65 | $11.90 | 3,239 |
| 2017-12-01 | $24.45 | $25.00 | $23.62 | $24.80 | $11.97 | 11,754 |
| 2017-11-30 | $23.60 | $24.35 | $23.10 | $23.75 | $11.47 | 85,356 |
| 2017-11-29 | $23.60 | $23.60 | $23.60 | $23.60 | $11.40 | 1,663 |
| 2017-11-28 | $23.35 | $24.82 | $23.25 | $23.90 | $11.54 | 6,036 |
| 2017-11-27 | $24.35 | $24.35 | $24.35 | $24.35 | $11.76 | 527 |
| 2017-11-24 | $23.20 | $24.35 | $23.20 | $24.10 | $11.64 | 2,908 |
| 2017-11-22 | $23.90 | $23.90 | $23.20 | $23.20 | $11.20 | 3,900 |
| 2017-11-21 | $23.45 | $24.30 | $23.30 | $23.80 | $11.49 | 6,145 |
| 2017-11-20 | $23.50 | $24.60 | $23.50 | $24.60 | $11.88 | 1,374 |
| 2017-11-17 | $22.60 | $23.50 | $22.10 | $23.50 | $11.35 | 7,695 |
| 2017-11-16 | $21.96 | $23.30 | $21.96 | $23.30 | $11.25 | 3,334 |
| 2017-11-15 | $23.85 | $23.85 | $22.90 | $22.90 | $11.06 | 3,942 |
| 2017-11-14 | $23.55 | $23.55 | $23.55 | $23.55 | $11.37 | 1,586 |
| 2017-11-13 | $23.93 | $23.93 | $23.50 | $23.50 | $11.35 | 2,411 |
| 2017-11-10 | $23.85 | $24.25 | $23.50 | $23.50 | $11.35 | 3,506 |
| 2017-11-09 | $24.00 | $24.18 | $23.90 | $23.90 | $11.54 | 20,377 |
| 2017-11-08 | $23.90 | $24.00 | $23.85 | $23.95 | $11.56 | 12,922 |
| 2017-11-07 | $24.20 | $24.20 | $24.20 | $24.20 | $11.69 | 1,570 |
| 2017-11-06 | $25.05 | $25.80 | $24.70 | $25.80 | $12.46 | 4,425 |
| 2017-11-03 | $24.70 | $25.30 | $24.70 | $25.05 | $12.10 | 13,963 |
| 2017-11-02 | $23.50 | $24.55 | $23.33 | $24.55 | $11.85 | 8,314 |
| 2017-11-01 | $23.65 | $23.70 | $23.45 | $23.45 | $11.32 | 7,020 |
| 2017-10-31 | $23.40 | $23.75 | $23.40 | $23.70 | $11.44 | 12,473 |
| 2017-10-30 | $23.30 | $23.30 | $23.00 | $23.00 | $11.11 | 1,992 |
| 2017-10-27 | $23.45 | $23.75 | $22.30 | $23.75 | $11.47 | 10,723 |
| 2017-10-26 | $23.00 | $23.30 | $22.75 | $23.30 | $11.25 | 6,032 |
| 2017-10-25 | $22.55 | $22.55 | $22.55 | $22.55 | $10.89 | 1,938 |
| 2017-10-24 | $22.45 | $22.45 | $22.45 | $22.45 | $10.84 | 2,053 |
| 2017-10-23 | $22.90 | $22.90 | $22.90 | $22.90 | $11.06 | 869 |
| 2017-10-20 | $23.85 | $23.95 | $23.10 | $23.70 | $11.44 | 10,616 |
| 2017-10-19 | $22.95 | $23.95 | $22.95 | $23.50 | $11.35 | 15,056 |
| 2017-10-18 | $23.30 | $23.30 | $22.15 | $22.80 | $11.01 | 6,376 |
| 2017-10-17 | $23.40 | $23.40 | $23.40 | $23.40 | $11.30 | 1,992 |
| 2017-10-16 | $23.10 | $23.26 | $23.10 | $23.15 | $11.18 | 3,548 |
| 2017-10-13 | $23.10 | $23.10 | $23.10 | $23.10 | $11.15 | 1,552 |
| 2017-10-12 | $23.50 | $23.50 | $23.05 | $23.05 | $11.13 | 3,031 |
| 2017-10-11 | $22.80 | $23.85 | $20.51 | $23.15 | $11.18 | 17,505 |
| 2017-10-10 | $22.95 | $22.95 | $22.95 | $22.95 | $11.08 | 3,166 |
| 2017-10-09 | $22.40 | $22.40 | $22.40 | $22.40 | $10.82 | 1,073 |
| 2017-10-06 | $23.15 | $23.33 | $22.85 | $23.20 | $11.20 | 5,347 |
| 2017-10-05 | $23.10 | $23.20 | $22.55 | $23.20 | $11.20 | 8,029 |
| 2017-10-04 | $22.00 | $23.10 | $22.00 | $23.10 | $11.15 | 5,436 |
| 2017-10-03 | $23.25 | $23.25 | $23.00 | $23.00 | $11.11 | 4,520 |
| 2017-10-02 | $23.70 | $23.85 | $22.55 | $23.25 | $11.23 | 37,679 |
| 2017-09-29 | $23.85 | $23.90 | $23.15 | $23.15 | $11.18 | 7,588 |
| 2017-09-28 | $22.95 | $23.05 | $22.74 | $22.90 | $11.06 | 13,094 |
| 2017-09-27 | $22.00 | $22.95 | $21.30 | $22.90 | $11.06 | 9,379 |
| 2017-09-26 | $22.50 | $22.50 | $21.60 | $21.60 | $10.43 | 2,396 |
| 2017-09-25 | $22.40 | $22.70 | $22.20 | $22.60 | $10.91 | 17,936 |
| 2017-09-22 | $22.75 | $22.75 | $22.63 | $22.70 | $10.96 | 8,611 |
| 2017-09-21 | $22.42 | $22.70 | $22.42 | $22.70 | $10.96 | 14,862 |
| 2017-09-20 | $22.24 | $22.45 | $22.24 | $22.40 | $10.82 | 9,328 |
| 2017-09-19 | $22.50 | $22.61 | $22.22 | $22.45 | $10.84 | 22,109 |
| 2017-09-18 | $21.65 | $22.30 | $21.65 | $22.15 | $10.70 | 21,070 |
| 2017-09-15 | $21.25 | $21.80 | $21.25 | $21.80 | $10.53 | 53,609 |
| 2017-09-14 | $20.45 | $21.20 | $20.45 | $21.20 | $10.24 | 6,883 |
| 2017-09-13 | $21.02 | $21.05 | $20.95 | $21.05 | $10.16 | 6,315 |
| 2017-09-12 | $20.60 | $20.88 | $20.60 | $20.88 | $10.08 | 6,525 |
| 2017-09-11 | $20.90 | $21.00 | $20.25 | $20.70 | $10.00 | 16,493 |
| 2017-09-08 | $21.00 | $21.15 | $21.00 | $21.15 | $10.21 | 1,046 |
| 2017-09-07 | $21.15 | $21.15 | $21.05 | $21.05 | $10.16 | 1,748 |
| 2017-09-06 | $21.00 | $21.20 | $21.00 | $21.10 | $10.19 | 10,284 |
| 2017-09-05 | $20.75 | $21.20 | $20.75 | $20.90 | $10.09 | 5,325 |
| 2017-09-01 | $20.35 | $21.20 | $20.35 | $21.20 | $10.24 | 10,879 |
| 2017-08-31 | $20.05 | $20.70 | $20.05 | $20.40 | $9.85 | 18,704 |
| 2017-08-30 | $19.80 | $20.10 | $19.75 | $20.10 | $9.71 | 4,931 |
| 2017-08-29 | $20.05 | $20.10 | $19.93 | $20.10 | $9.71 | 8,126 |
| 2017-08-28 | $20.75 | $20.75 | $20.15 | $20.15 | $9.73 | 7,192 |
| 2017-08-25 | $20.75 | $20.75 | $20.60 | $20.60 | $9.95 | 2,908 |
| 2017-08-24 | $20.50 | $20.80 | $20.50 | $20.80 | $10.04 | 7,235 |
| 2017-08-23 | $20.80 | $20.80 | $20.60 | $20.75 | $10.02 | 3,963 |
| 2017-08-22 | $20.80 | $20.95 | $20.76 | $20.95 | $10.12 | 10,549 |
| 2017-08-21 | $20.61 | $20.90 | $20.61 | $20.90 | $10.09 | 8,079 |
| 2017-08-18 | $20.65 | $20.95 | $20.65 | $20.95 | $10.12 | 12,340 |
| 2017-08-17 | $20.84 | $20.85 | $20.80 | $20.80 | $10.04 | 11,562 |
| 2017-08-16 | $20.90 | $20.90 | $20.80 | $20.80 | $10.04 | 9,658 |
| 2017-08-15 | $21.38 | $21.38 | $21.20 | $21.20 | $10.24 | 3,199 |
| 2017-08-14 | $21.25 | $21.50 | $21.25 | $21.45 | $10.36 | 5,974 |
| 2017-08-11 | $21.40 | $21.40 | $20.80 | $20.80 | $10.04 | 6,653 |
| 2017-08-10 | $21.50 | $21.53 | $21.45 | $21.45 | $10.36 | 10,385 |
| 2017-08-09 | $21.70 | $21.70 | $21.60 | $21.60 | $10.43 | 3,694 |
| 2017-08-08 | $21.70 | $21.95 | $21.66 | $21.95 | $10.60 | 3,486 |
| 2017-08-07 | $21.50 | $21.90 | $21.50 | $21.90 | $10.57 | 3,189 |
| 2017-08-04 | $20.75 | $22.00 | $20.75 | $22.00 | $10.62 | 20,513 |
| 2017-08-03 | $20.75 | $20.85 | $20.55 | $20.85 | $10.07 | 6,612 |
| 2017-08-02 | $20.50 | $20.50 | $20.20 | $20.20 | $9.75 | 1,190 |
| 2017-08-01 | $20.90 | $21.00 | $20.90 | $21.00 | $10.14 | 4,862 |
| 2017-07-31 | $20.75 | $20.85 | $20.75 | $20.85 | $10.07 | 3,757 |
| 2017-07-28 | $21.13 | $21.40 | $21.03 | $21.20 | $10.24 | 6,539 |
| 2017-07-27 | $21.15 | $21.15 | $20.85 | $20.85 | $10.07 | 1,063 |
| 2017-07-26 | $21.60 | $21.60 | $21.05 | $21.05 | $10.16 | 826 |
| 2017-07-25 | $21.70 | $21.70 | $21.00 | $21.00 | $10.14 | 9,365 |
| 2017-07-24 | $22.00 | $22.00 | $21.40 | $21.40 | $10.33 | 6,632 |
| 2017-07-21 | $21.65 | $22.00 | $21.15 | $21.15 | $10.21 | 10,541 |
| 2017-07-20 | $21.05 | $21.45 | $21.05 | $21.45 | $10.36 | 3,304 |
| 2017-07-19 | $21.50 | $21.50 | $21.50 | $21.50 | $10.38 | 1,018 |
| 2017-07-18 | $21.05 | $21.50 | $21.05 | $21.15 | $10.21 | 8,700 |
| 2017-07-17 | $21.15 | $21.60 | $21.12 | $21.20 | $10.24 | 2,877 |
| 2017-07-14 | $21.80 | $21.88 | $21.65 | $21.65 | $10.45 | 2,599 |
| 2017-07-13 | $21.80 | $22.00 | $21.80 | $22.00 | $10.62 | 681 |
| 2017-07-12 | $21.90 | $22.00 | $21.75 | $21.90 | $10.57 | 6,891 |
| 2017-07-11 | $21.85 | $21.95 | $21.80 | $21.80 | $10.53 | 9,591 |
| 2017-07-10 | $21.45 | $22.00 | $21.25 | $21.85 | $10.55 | 12,704 |
| 2017-07-07 | $21.35 | $21.75 | $21.35 | $21.75 | $10.50 | 5,426 |
| 2017-07-06 | $21.67 | $21.67 | $21.35 | $21.35 | $10.31 | 8,613 |
| 2017-07-05 | $23.65 | $23.70 | $21.30 | $21.90 | $10.57 | 4,488 |
| 2017-07-03 | $22.70 | $22.70 | $21.65 | $21.65 | $10.45 | 18,033 |
| 2017-06-30 | $22.70 | $23.30 | $22.30 | $22.50 | $10.86 | 6,384 |
| 2017-06-29 | $23.50 | $23.65 | $22.25 | $22.50 | $10.86 | 16,523 |
| 2017-06-28 | $21.95 | $23.00 | $21.95 | $22.75 | $10.99 | 7,279 |
| 2017-06-27 | $22.07 | $22.10 | $21.65 | $21.80 | $10.53 | 4,423 |
| 2017-06-26 | $22.25 | $22.95 | $21.10 | $21.80 | $10.53 | 5,420 |
| 2017-06-23 | $22.66 | $22.83 | $21.45 | $22.15 | $10.70 | 75,880 |
| 2017-06-22 | $22.47 | $23.70 | $22.47 | $22.95 | $11.08 | 8,114 |
| 2017-06-21 | $22.76 | $23.10 | $22.55 | $22.65 | $10.94 | 8,247 |
| 2017-06-20 | $22.55 | $23.40 | $22.50 | $22.80 | $11.01 | 12,301 |
| 2017-06-19 | $24.35 | $24.45 | $23.70 | $23.90 | $11.54 | 12,247 |
| 2017-06-16 | $22.00 | $24.65 | $22.00 | $24.05 | $11.61 | 123,731 |
| 2017-06-15 | $22.20 | $22.40 | $22.05 | $22.20 | $10.72 | 8,395 |
| 2017-06-14 | $22.22 | $22.46 | $22.15 | $22.20 | $10.72 | 10,765 |
| 2017-06-13 | $22.30 | $23.45 | $22.00 | $22.65 | $10.94 | 49,126 |
| 2017-06-12 | $22.27 | $22.40 | $21.80 | $21.90 | $10.57 | 12,479 |
| 2017-06-09 | $21.60 | $23.06 | $21.60 | $22.15 | $10.70 | 38,799 |
| 2017-06-08 | $21.60 | $21.75 | $21.35 | $21.75 | $10.50 | 27,914 |
| 2017-06-07 | $21.40 | $21.60 | $21.40 | $21.50 | $10.38 | 8,102 |
| 2017-06-06 | $21.40 | $21.40 | $21.15 | $21.15 | $10.21 | 2,083 |
| 2017-06-05 | $21.35 | $21.86 | $21.05 | $21.05 | $10.16 | 15,406 |
| 2017-06-02 | $21.00 | $21.25 | $20.87 | $21.25 | $10.26 | 9,098 |
| 2017-06-01 | $21.00 | $21.25 | $21.00 | $21.00 | $10.14 | 9,771 |
| 2017-05-31 | $20.90 | $20.90 | $20.65 | $20.75 | $10.02 | 3,405 |
| 2017-05-30 | $20.75 | $20.85 | $20.60 | $20.85 | $10.07 | 11,919 |
| 2017-05-26 | $20.60 | $20.60 | $20.60 | $20.60 | $9.95 | 976 |
| 2017-05-25 | $20.90 | $20.95 | $20.85 | $20.90 | $10.09 | 6,449 |
| 2017-05-24 | $20.45 | $20.65 | $20.45 | $20.65 | $9.97 | 879 |
| 2017-05-23 | $20.08 | $20.55 | $20.08 | $20.35 | $9.83 | 8,736 |
| 2017-05-22 | $20.35 | $20.50 | $20.10 | $20.40 | $9.85 | 11,022 |
| 2017-05-19 | $20.40 | $20.85 | $20.40 | $20.60 | $9.95 | 14,278 |
| 2017-05-18 | $21.30 | $21.30 | $19.80 | $20.30 | $9.80 | 11,940 |
| 2017-05-17 | $20.35 | $20.55 | $20.20 | $20.25 | $9.78 | 7,154 |
| 2017-05-16 | $20.35 | $20.70 | $20.30 | $20.70 | $10.00 | 6,624 |
| 2017-05-15 | $20.50 | $21.05 | $20.45 | $20.95 | $10.12 | 24,136 |
| 2017-05-12 | $20.50 | $20.50 | $20.10 | $20.10 | $9.71 | 3,385 |
| 2017-05-11 | $20.50 | $20.65 | $20.35 | $20.65 | $9.97 | 5,749 |
| 2017-05-10 | $20.00 | $20.30 | $20.00 | $20.30 | $9.80 | 2,730 |
| 2017-05-09 | $20.90 | $21.09 | $20.70 | $20.70 | $10.00 | 4,353 |
| 2017-05-08 | $20.50 | $21.10 | $20.50 | $20.75 | $10.02 | 5,529 |
| 2017-05-05 | $20.50 | $20.50 | $20.50 | $20.50 | $9.90 | 1,649 |
| 2017-05-04 | $21.45 | $21.70 | $21.05 | $21.05 | $10.16 | 12,724 |
| 2017-05-03 | $21.45 | $21.50 | $21.35 | $21.35 | $10.31 | 5,697 |
| 2017-05-02 | $21.90 | $22.35 | $21.65 | $21.65 | $10.45 | 15,020 |
| 2017-05-01 | $21.45 | $22.35 | $21.45 | $21.90 | $10.57 | 12,419 |
| 2017-04-28 | $21.50 | $21.50 | $21.15 | $21.30 | $10.28 | 5,339 |
| 2017-04-27 | $21.40 | $21.45 | $21.15 | $21.15 | $10.21 | 3,168 |
| 2017-04-26 | $21.25 | $21.25 | $21.15 | $21.25 | $10.26 | 8,261 |
| 2017-04-25 | $21.23 | $21.25 | $21.23 | $21.25 | $10.26 | 5,301 |
| 2017-04-24 | $21.35 | $21.45 | $21.13 | $21.45 | $10.36 | 6,313 |
| 2017-04-21 | $20.95 | $21.15 | $20.95 | $21.10 | $10.19 | 22,667 |
| 2017-04-20 | $20.85 | $20.85 | $20.10 | $20.85 | $10.07 | 5,808 |
| 2017-04-19 | $20.55 | $20.70 | $20.35 | $20.35 | $9.83 | 3,292 |
| 2017-04-18 | $20.85 | $20.85 | $20.55 | $20.70 | $10.00 | 5,072 |
| 2017-04-17 | $20.00 | $20.55 | $19.90 | $20.55 | $9.92 | 7,429 |
| 2017-04-13 | $20.00 | $20.02 | $19.70 | $19.70 | $9.51 | 3,686 |
| 2017-04-12 | $20.00 | $20.40 | $20.00 | $20.40 | $9.85 | 7,192 |
| 2017-04-11 | $19.55 | $20.15 | $19.55 | $20.00 | $9.66 | 6,517 |
| 2017-04-10 | $20.40 | $20.40 | $20.10 | $20.10 | $9.71 | 3,371 |
| 2017-04-07 | $21.15 | $21.15 | $20.28 | $20.65 | $9.97 | 2,077 |
| 2017-04-06 | $20.35 | $20.35 | $20.35 | $20.35 | $9.83 | 4,951 |
| 2017-04-05 | $21.05 | $21.10 | $20.60 | $20.60 | $9.95 | 8,890 |
| 2017-04-04 | $21.30 | $21.30 | $20.65 | $20.85 | $10.07 | 15,086 |
| 2017-04-03 | $20.80 | $21.37 | $20.75 | $21.05 | $10.16 | 62,984 |
| 2017-03-31 | $20.95 | $20.95 | $20.60 | $20.95 | $10.12 | 8,791 |
| 2017-03-30 | $20.95 | $20.95 | $20.84 | $20.85 | $10.07 | 14,993 |
| 2017-03-29 | $20.90 | $21.55 | $20.85 | $20.90 | $10.09 | 5,450 |
| 2017-03-28 | $21.00 | $21.00 | $20.65 | $20.65 | $9.97 | 9,035 |
| 2017-03-27 | $20.55 | $20.85 | $20.38 | $20.85 | $10.07 | 6,117 |
| 2017-03-24 | $20.15 | $21.10 | $20.10 | $21.00 | $10.14 | 4,193 |
| 2017-03-23 | $21.02 | $21.10 | $20.75 | $20.95 | $10.12 | 4,290 |
| 2017-03-22 | $20.48 | $20.83 | $20.45 | $20.50 | $9.90 | 15,365 |
| 2017-03-21 | $21.40 | $21.40 | $20.60 | $20.70 | $10.00 | 10,992 |
| 2017-03-20 | $20.90 | $22.90 | $20.90 | $21.55 | $10.41 | 29,126 |
| 2017-03-17 | $19.35 | $21.40 | $19.35 | $21.00 | $10.14 | 484,457 |
| 2017-03-16 | $19.20 | $19.50 | $19.20 | $19.50 | $9.42 | 14,264 |
| 2017-03-15 | $18.90 | $19.20 | $18.90 | $19.15 | $9.25 | 10,452 |
| 2017-03-14 | $18.75 | $19.05 | $18.70 | $19.00 | $9.17 | 49,084 |
| 2017-03-13 | $18.40 | $18.95 | $18.40 | $18.90 | $9.13 | 5,115 |
| 2017-03-10 | $18.70 | $18.93 | $18.35 | $18.35 | $8.86 | 11,681 |
| 2017-03-09 | $18.55 | $19.25 | $18.55 | $19.10 | $9.22 | 4,227 |
| 2017-03-08 | $19.25 | $19.60 | $18.95 | $19.25 | $9.30 | 6,434 |
| 2017-03-07 | $18.70 | $18.70 | $18.70 | $18.70 | $9.03 | 2,152 |
| 2017-03-06 | $19.72 | $19.72 | $19.50 | $19.50 | $9.42 | 2,303 |
| 2017-03-03 | $19.75 | $19.75 | $19.70 | $19.70 | $9.51 | 3,306 |
| 2017-03-02 | $19.75 | $19.80 | $19.63 | $19.75 | $9.54 | 10,084 |
| 2017-03-01 | $19.70 | $19.80 | $19.63 | $19.75 | $9.54 | 15,236 |
| 2017-02-28 | $19.75 | $19.80 | $19.50 | $19.50 | $9.42 | 7,572 |
| 2017-02-27 | $19.00 | $19.70 | $19.00 | $19.65 | $9.49 | 12,768 |
| 2017-02-24 | $19.30 | $19.30 | $18.95 | $19.05 | $9.20 | 14,751 |
| 2017-02-23 | $19.39 | $19.39 | $19.16 | $19.25 | $9.30 | 5,687 |
| 2017-02-22 | $19.75 | $19.75 | $19.30 | $19.30 | $9.32 | 8,710 |
| 2017-02-21 | $19.80 | $19.80 | $19.66 | $19.70 | $9.51 | 4,248 |
| 2017-02-17 | $19.70 | $19.70 | $19.25 | $19.65 | $9.49 | 15,206 |
| 2017-02-16 | $19.30 | $19.55 | $19.15 | $19.50 | $9.42 | 6,822 |
| 2017-02-15 | $19.25 | $19.35 | $19.25 | $19.35 | $9.34 | 2,130 |
| 2017-02-14 | $19.20 | $19.20 | $19.20 | $19.20 | $9.27 | 3,609 |
| 2017-02-13 | $19.35 | $19.80 | $19.35 | $19.50 | $9.42 | 19,068 |
| 2017-02-10 | $19.15 | $19.80 | $19.15 | $19.60 | $9.46 | 8,536 |
| 2017-02-09 | $19.78 | $19.78 | $19.50 | $19.75 | $9.54 | 6,030 |
| 2017-02-08 | $19.42 | $19.50 | $19.40 | $19.50 | $9.42 | 6,849 |
| 2017-02-07 | $19.75 | $19.75 | $19.63 | $19.65 | $9.49 | 2,683 |
| 2017-02-06 | $19.75 | $19.95 | $19.60 | $19.75 | $9.54 | 30,389 |
| 2017-02-03 | $19.65 | $19.75 | $19.65 | $19.70 | $9.51 | 8,585 |
| 2017-02-02 | $19.55 | $19.75 | $19.55 | $19.65 | $9.49 | 7,520 |
| 2017-02-01 | $19.70 | $19.75 | $19.60 | $19.70 | $9.51 | 22,119 |
| 2017-01-31 | $19.20 | $19.75 | $19.20 | $19.70 | $9.51 | 34,171 |
| 2017-01-30 | $18.80 | $19.15 | $18.80 | $19.15 | $9.25 | 31,675 |
| 2017-01-27 | $18.65 | $19.00 | $18.65 | $18.75 | $9.05 | 24,753 |
| 2017-01-26 | $18.20 | $18.65 | $18.20 | $18.55 | $8.96 | 7,277 |
| 2017-01-25 | $18.18 | $18.20 | $18.10 | $18.10 | $8.74 | 1,998 |
| 2017-01-24 | $17.95 | $18.20 | $17.95 | $18.10 | $8.74 | 17,748 |
| 2017-01-23 | $17.75 | $18.15 | $17.70 | $17.90 | $8.64 | 3,526 |
| 2017-01-20 | $17.20 | $17.80 | $17.20 | $17.80 | $8.59 | 12,194 |
| 2017-01-19 | $18.17 | $18.17 | $17.20 | $17.20 | $8.31 | 3,364 |
| 2017-01-18 | $17.40 | $17.40 | $17.40 | $17.40 | $8.40 | 852 |
| 2017-01-17 | $18.13 | $18.13 | $18.00 | $18.00 | $8.69 | 6,343 |
| 2017-01-13 | $18.00 | $18.20 | $18.00 | $18.20 | $8.79 | 5,210 |
| 2017-01-12 | $17.70 | $18.18 | $17.70 | $17.85 | $8.62 | 6,360 |
| 2017-01-11 | $16.50 | $17.85 | $16.45 | $17.70 | $8.55 | 5,111 |
| 2017-01-10 | $18.05 | $18.05 | $18.05 | $18.05 | $8.72 | 1,449 |
| 2017-01-09 | $18.05 | $18.05 | $18.05 | $18.05 | $8.72 | 2,378 |
| 2017-01-06 | $18.20 | $18.20 | $18.05 | $18.05 | $8.72 | 7,833 |
| 2017-01-05 | $18.25 | $18.40 | $18.15 | $18.40 | $8.88 | 28,597 |
| 2017-01-04 | $18.20 | $18.68 | $18.20 | $18.40 | $8.88 | 20,994 |
| 2017-01-03 | $17.90 | $18.45 | $17.90 | $18.40 | $8.88 | 72,766 |
| 2016-12-30 | $18.00 | $18.10 | $17.90 | $17.90 | $8.64 | 9,421 |
| 2016-12-29 | $18.05 | $18.18 | $18.05 | $18.05 | $8.72 | 11,238 |
| 2016-12-28 | $18.75 | $18.75 | $18.30 | $18.30 | $8.84 | 5,084 |
| 2016-12-27 | $18.80 | $18.90 | $18.45 | $18.65 | $9.01 | 3,195 |
| 2016-12-23 | $18.85 | $18.90 | $18.65 | $18.85 | $9.10 | 2,928 |
| 2016-12-22 | $19.00 | $19.00 | $18.50 | $18.55 | $8.96 | 14,969 |
| 2016-12-21 | $18.90 | $18.90 | $18.70 | $18.70 | $9.03 | 13,500 |
| 2016-12-20 | $18.80 | $18.80 | $18.75 | $18.80 | $9.08 | 3,067 |
| 2016-12-19 | $18.20 | $18.90 | $17.30 | $18.75 | $9.05 | 16,222 |
| 2016-12-16 | $18.25 | $18.70 | $18.20 | $18.70 | $9.03 | 41,497 |
| 2016-12-15 | $18.60 | $18.70 | $18.15 | $18.15 | $8.76 | 7,124 |
| 2016-12-14 | $18.80 | $18.80 | $18.45 | $18.45 | $8.91 | 4,498 |
| 2016-12-13 | $18.80 | $18.95 | $18.75 | $18.75 | $9.05 | 20,454 |
| 2016-12-12 | $19.00 | $19.00 | $18.65 | $18.65 | $9.01 | 18,942 |
| 2016-12-09 | $19.00 | $19.00 | $18.70 | $18.70 | $9.03 | 13,237 |
| 2016-12-08 | $19.00 | $19.15 | $18.75 | $19.00 | $9.17 | 21,103 |
| 2016-12-07 | $18.70 | $18.80 | $18.55 | $18.70 | $9.03 | 15,208 |
| 2016-12-06 | $18.70 | $18.70 | $18.65 | $18.65 | $9.01 | 11,325 |
| 2016-12-05 | $18.50 | $18.50 | $18.45 | $18.45 | $8.91 | 7,277 |
| 2016-12-02 | $18.65 | $18.65 | $17.65 | $18.45 | $8.91 | 6,303 |
| 2016-12-01 | $18.35 | $18.65 | $18.30 | $18.55 | $8.96 | 10,232 |
| 2016-11-30 | $18.10 | $18.40 | $18.10 | $18.40 | $8.88 | 2,425 |
| 2016-11-29 | $18.35 | $18.55 | $18.35 | $18.50 | $8.93 | 11,913 |
| 2016-11-28 | $17.90 | $18.15 | $17.90 | $18.05 | $8.72 | 21,042 |
| 2016-11-25 | $17.75 | $17.95 | $17.65 | $17.95 | $8.67 | 15,824 |
| 2016-11-23 | $17.45 | $17.85 | $17.40 | $17.80 | $8.59 | 25,824 |
| 2016-11-22 | $17.55 | $17.73 | $17.40 | $17.55 | $8.47 | 15,258 |
| 2016-11-21 | $17.50 | $17.50 | $17.45 | $17.50 | $8.45 | 5,222 |
| 2016-11-18 | $17.45 | $17.60 | $17.25 | $17.60 | $8.50 | 28,643 |
| 2016-11-17 | $16.80 | $17.45 | $16.80 | $17.40 | $8.40 | 16,978 |
| 2016-11-16 | $17.40 | $17.40 | $17.34 | $17.40 | $8.40 | 7,776 |
| 2016-11-15 | $17.40 | $17.50 | $17.35 | $17.45 | $8.43 | 17,572 |
| 2016-11-14 | $17.60 | $17.60 | $17.40 | $17.45 | $8.43 | 13,391 |
| 2016-11-11 | $17.60 | $17.65 | $17.55 | $17.55 | $8.47 | 39,074 |
| 2016-11-10 | $16.75 | $17.55 | $16.75 | $17.35 | $8.38 | 37,362 |
| 2016-11-09 | $16.20 | $16.65 | $16.20 | $16.65 | $8.04 | 13,668 |
| 2016-11-08 | $16.30 | $16.30 | $16.20 | $16.20 | $7.82 | 6,275 |
| 2016-11-07 | $16.15 | $16.30 | $16.10 | $16.30 | $7.87 | 7,752 |
| 2016-11-04 | $16.05 | $16.30 | $16.05 | $16.10 | $7.77 | 14,001 |
| 2016-11-03 | $16.25 | $16.30 | $16.10 | $16.10 | $7.77 | 7,629 |
| 2016-11-02 | $16.10 | $16.25 | $16.10 | $16.15 | $7.80 | 10,050 |
| 2016-11-01 | $16.05 | $16.15 | $15.97 | $16.05 | $7.75 | 7,841 |
| 2016-10-31 | $16.05 | $16.05 | $16.00 | $16.05 | $7.75 | 20,717 |
| 2016-10-28 | $16.00 | $16.05 | $16.00 | $16.05 | $7.75 | 1,501 |
| 2016-10-27 | $16.07 | $16.10 | $16.00 | $16.00 | $7.73 | 3,516 |
| 2016-10-26 | $16.10 | $16.10 | $16.05 | $16.05 | $7.75 | 35,052 |
| 2016-10-25 | $16.00 | $16.10 | $16.00 | $16.05 | $7.75 | 5,573 |
| 2016-10-24 | $15.80 | $16.10 | $15.80 | $16.10 | $7.77 | 21,867 |
| 2016-10-21 | $15.70 | $15.70 | $15.70 | $15.70 | $7.58 | 889 |
| 2016-10-20 | $15.85 | $15.90 | $15.80 | $15.80 | $7.63 | 3,759 |
| 2016-10-19 | $16.10 | $16.10 | $15.90 | $15.90 | $7.68 | 1,833 |
| 2016-10-18 | $16.00 | $16.10 | $15.90 | $16.10 | $7.77 | 11,313 |
| 2016-10-17 | $15.85 | $15.85 | $15.85 | $15.85 | $7.65 | 925 |
| 2016-10-14 | $15.85 | $15.85 | $15.85 | $15.85 | $7.65 | 2,027 |
| 2016-10-13 | $15.85 | $16.00 | $15.85 | $15.90 | $7.68 | 3,546 |
| 2016-10-12 | $15.95 | $15.95 | $15.95 | $15.95 | $7.70 | 392 |
| 2016-10-11 | $16.00 | $16.00 | $15.95 | $15.95 | $7.70 | 6,584 |
| 2016-10-10 | $15.75 | $16.10 | $15.75 | $16.05 | $7.75 | 37,002 |
| 2016-10-07 | $15.96 | $15.96 | $15.65 | $15.65 | $7.56 | 16,323 |
| 2016-10-06 | $15.60 | $15.61 | $15.60 | $15.60 | $7.53 | 5,297 |
| 2016-10-05 | $15.82 | $15.82 | $15.72 | $15.72 | $7.59 | 5,915 |
| 2016-10-04 | $15.48 | $15.66 | $15.48 | $15.57 | $7.52 | 25,686 |
| 2016-10-03 | $15.69 | $15.70 | $15.47 | $15.47 | $7.47 | 5,636 |
| 2016-09-30 | $15.74 | $15.89 | $15.60 | $15.60 | $7.53 | 16,756 |
| 2016-09-29 | $15.53 | $15.91 | $14.96 | $15.65 | $7.56 | 8,542 |
| 2016-09-28 | $16.00 | $16.00 | $15.83 | $15.83 | $7.64 | 7,687 |
| 2016-09-27 | $16.01 | $16.01 | $15.82 | $15.92 | $7.69 | 7,309 |
| 2016-09-26 | $15.85 | $15.99 | $15.81 | $15.99 | $7.72 | 5,268 |
| 2016-09-23 | $16.11 | $16.12 | $16.00 | $16.07 | $7.76 | 4,207 |
| 2016-09-22 | $16.12 | $16.12 | $16.11 | $16.11 | $7.78 | 7,356 |
| 2016-09-21 | $15.79 | $16.12 | $15.79 | $16.08 | $7.76 | 8,645 |
| 2016-09-20 | $15.91 | $16.11 | $15.91 | $16.04 | $7.75 | 3,411 |
| 2016-09-19 | $15.75 | $16.11 | $15.75 | $16.00 | $7.73 | 8,199 |
| 2016-09-16 | $16.13 | $16.13 | $15.77 | $16.01 | $7.73 | 24,617 |
| 2016-09-15 | $15.86 | $16.15 | $15.86 | $16.03 | $7.74 | 6,521 |
| 2016-09-14 | $15.85 | $16.08 | $15.85 | $16.03 | $7.74 | 9,547 |
| 2016-09-13 | $15.72 | $16.15 | $15.72 | $16.07 | $7.76 | 13,474 |
| 2016-09-12 | $15.88 | $16.15 | $15.87 | $16.15 | $7.80 | 12,297 |
| 2016-09-09 | $15.90 | $16.14 | $15.80 | $15.95 | $7.70 | 14,848 |
| 2016-09-08 | $15.59 | $16.14 | $15.59 | $16.12 | $7.78 | 10,796 |
| 2016-09-07 | $15.88 | $16.22 | $15.07 | $15.98 | $7.72 | 49,179 |
| 2016-09-06 | $15.75 | $16.00 | $15.75 | $15.99 | $7.72 | 5,414 |
| 2016-09-02 | $16.00 | $16.00 | $15.78 | $15.99 | $7.72 | 20,753 |
| 2016-09-01 | $15.76 | $15.99 | $15.76 | $15.99 | $7.72 | 9,068 |
| 2016-08-31 | $15.16 | $15.79 | $15.16 | $15.79 | $7.62 | 6,689 |
| 2016-08-30 | $15.75 | $15.76 | $15.65 | $15.74 | $7.60 | 14,413 |
| 2016-08-29 | $15.63 | $15.94 | $15.63 | $15.94 | $7.70 | 2,269 |
| 2016-08-26 | $15.90 | $15.95 | $15.90 | $15.95 | $7.70 | 3,090 |
| 2016-08-25 | $15.85 | $15.85 | $15.85 | $15.85 | $7.65 | 2,344 |
| 2016-08-24 | $15.93 | $15.99 | $15.88 | $15.88 | $7.67 | 7,544 |
| 2016-08-23 | $15.82 | $15.95 | $15.82 | $15.91 | $7.68 | 1,992 |
| 2016-08-22 | $15.91 | $15.99 | $15.72 | $15.85 | $7.65 | 11,269 |
| 2016-08-19 | $16.00 | $16.00 | $15.84 | $15.84 | $7.65 | 9,456 |
| 2016-08-18 | $15.50 | $16.00 | $15.50 | $15.97 | $7.71 | 10,220 |
| 2016-08-17 | $15.87 | $15.90 | $15.81 | $15.90 | $7.68 | 8,476 |
| 2016-08-16 | $15.86 | $15.99 | $15.39 | $15.83 | $7.64 | 22,774 |
| 2016-08-15 | $15.90 | $15.90 | $15.85 | $15.89 | $7.67 | 22,241 |
| 2016-08-12 | $15.90 | $15.97 | $15.83 | $15.83 | $7.64 | 18,631 |
| 2016-08-11 | $15.76 | $15.88 | $15.76 | $15.87 | $7.66 | 5,042 |
| 2016-08-10 | $15.52 | $15.84 | $15.52 | $15.74 | $7.60 | 4,229 |
| 2016-08-09 | $15.73 | $15.86 | $15.41 | $15.86 | $7.66 | 6,873 |
| 2016-08-08 | $15.91 | $15.91 | $15.39 | $15.76 | $7.61 | 2,696 |
| 2016-08-05 | $15.84 | $15.90 | $15.84 | $15.88 | $7.67 | 8,756 |
| 2016-08-04 | $15.98 | $15.98 | $15.75 | $15.83 | $7.64 | 24,815 |
| 2016-08-03 | $15.87 | $15.98 | $15.87 | $15.94 | $7.70 | 8,336 |
| 2016-08-02 | $15.98 | $15.98 | $15.84 | $15.87 | $7.66 | 8,599 |
| 2016-08-01 | $15.93 | $15.93 | $15.84 | $15.88 | $7.67 | 4,561 |
| 2016-07-29 | $15.98 | $15.98 | $15.89 | $15.93 | $7.69 | 6,022 |
| 2016-07-28 | $15.99 | $15.99 | $15.95 | $15.98 | $7.72 | 13,120 |
| 2016-07-27 | $15.85 | $15.97 | $15.85 | $15.95 | $7.70 | 7,073 |
| 2016-07-26 | $15.83 | $16.02 | $15.83 | $16.00 | $7.73 | 27,455 |
| 2016-07-25 | $15.81 | $15.81 | $15.81 | $15.81 | $7.63 | 1,137 |
| 2016-07-22 | $15.82 | $16.00 | $15.82 | $16.00 | $7.73 | 11,022 |
| 2016-07-21 | $16.15 | $16.15 | $15.74 | $15.96 | $7.71 | 10,270 |
| 2016-07-20 | $15.75 | $16.00 | $15.75 | $16.00 | $7.73 | 16,012 |
| 2016-07-19 | $15.96 | $15.96 | $15.40 | $15.75 | $7.61 | 20,226 |
| 2016-07-18 | $16.22 | $16.22 | $15.71 | $15.71 | $7.59 | 2,524 |
| 2016-07-15 | $15.80 | $16.35 | $15.74 | $16.35 | $7.89 | 20,434 |
| 2016-07-14 | $15.58 | $15.64 | $15.53 | $15.64 | $7.55 | 13,114 |
| 2016-07-13 | $15.47 | $15.58 | $15.25 | $15.58 | $7.52 | 3,140 |
| 2016-07-12 | $15.63 | $15.64 | $15.06 | $15.64 | $7.55 | 6,044 |
| 2016-07-11 | $15.63 | $15.63 | $15.63 | $15.63 | $7.55 | 3,282 |
| 2016-07-08 | $15.30 | $15.70 | $15.30 | $15.69 | $7.58 | 15,210 |
| 2016-07-07 | $15.65 | $15.65 | $14.73 | $15.37 | $7.42 | 7,946 |
| 2016-07-06 | $15.64 | $15.64 | $15.38 | $15.39 | $7.43 | 6,822 |
| 2016-07-05 | $15.38 | $15.51 | $15.17 | $15.42 | $7.45 | 20,990 |
| 2016-07-01 | $15.50 | $15.65 | $15.23 | $15.44 | $7.46 | 40,929 |
| 2016-06-30 | $15.46 | $15.64 | $15.34 | $15.42 | $7.45 | 24,237 |
| 2016-06-29 | $15.60 | $15.60 | $14.94 | $15.51 | $7.49 | 19,682 |
| 2016-06-28 | $15.38 | $15.46 | $14.94 | $15.45 | $7.46 | 35,909 |
| 2016-06-27 | $15.21 | $15.48 | $14.96 | $15.17 | $7.33 | 31,879 |
| 2016-06-24 | $15.80 | $15.80 | $14.57 | $15.65 | $7.56 | 737,729 |
| 2016-06-23 | $15.65 | $15.89 | $15.50 | $15.72 | $7.59 | 65,258 |
| 2016-06-22 | $14.98 | $15.64 | $14.48 | $15.64 | $7.55 | 38,156 |
| 2016-06-21 | $14.65 | $14.98 | $14.36 | $14.98 | $7.23 | 22,451 |
| 2016-06-20 | $14.44 | $14.76 | $14.29 | $14.65 | $7.07 | 26,460 |
| 2016-06-17 | $14.15 | $14.59 | $14.15 | $14.50 | $7.00 | 66,242 |
| 2016-06-16 | $14.15 | $14.29 | $14.15 | $14.29 | $6.90 | 7,718 |
| 2016-06-15 | $14.05 | $14.29 | $14.05 | $14.28 | $6.90 | 12,313 |
| 2016-06-14 | $14.01 | $14.01 | $14.01 | $14.01 | $6.76 | 630 |
| 2016-06-13 | $14.03 | $14.20 | $14.03 | $14.19 | $6.85 | 3,902 |
| 2016-06-10 | $14.36 | $14.36 | $14.00 | $14.12 | $6.82 | 3,037 |
| 2016-06-09 | $14.03 | $14.03 | $14.03 | $14.03 | $6.77 | 202 |
| 2016-06-08 | $14.18 | $14.40 | $14.18 | $14.29 | $6.90 | 3,316 |
| 2016-06-07 | $14.22 | $14.45 | $13.97 | $13.99 | $6.76 | 6,115 |
| 2016-06-06 | $14.16 | $14.16 | $13.88 | $13.90 | $6.71 | 869 |
| 2016-06-03 | $14.10 | $14.23 | $13.90 | $14.11 | $6.81 | 22,427 |
| 2016-06-02 | $14.33 | $14.33 | $14.04 | $14.10 | $6.81 | 6,503 |
| 2016-06-01 | $14.20 | $14.45 | $14.20 | $14.20 | $6.86 | 6,101 |
| 2016-05-31 | $14.15 | $14.15 | $14.01 | $14.01 | $6.76 | 36,840 |
| 2016-05-27 | $14.25 | $14.25 | $14.15 | $14.25 | $6.88 | 4,581 |
| 2016-05-26 | $14.34 | $14.34 | $14.34 | $14.34 | $6.92 | 2 |
| 2016-05-25 | $14.34 | $14.34 | $13.90 | $14.34 | $6.92 | 7,627 |
| 2016-05-24 | $14.00 | $14.34 | $14.00 | $14.34 | $6.92 | 40,282 |
| 2016-05-23 | $14.07 | $14.20 | $14.05 | $14.20 | $6.86 | 22,897 |
| 2016-05-20 | $13.85 | $14.08 | $13.85 | $13.93 | $6.73 | 5,242 |
| 2016-05-19 | $14.20 | $14.20 | $13.98 | $13.98 | $6.75 | 1,740 |
| 2016-05-18 | $14.08 | $14.20 | $13.81 | $13.98 | $6.75 | 10,707 |
| 2016-05-17 | $13.82 | $13.82 | $13.82 | $13.82 | $6.67 | 1,149 |
| 2016-05-16 | $14.07 | $14.07 | $13.90 | $13.90 | $6.71 | 1,552 |
| 2016-05-13 | $13.85 | $13.85 | $13.85 | $13.85 | $6.69 | 0 |
| 2016-05-12 | $13.99 | $13.99 | $13.85 | $13.85 | $6.69 | 1,398 |
| 2016-05-11 | $13.90 | $13.99 | $13.88 | $13.99 | $6.76 | 2,384 |
| 2016-05-10 | $13.80 | $13.93 | $13.80 | $13.93 | $6.73 | 5,094 |
| 2016-05-09 | $13.85 | $13.98 | $13.77 | $13.98 | $6.75 | 33,556 |
| 2016-05-06 | $13.72 | $13.90 | $13.72 | $13.90 | $6.71 | 951 |
| 2016-05-05 | $13.86 | $13.86 | $13.79 | $13.79 | $6.66 | 606 |
| 2016-05-04 | $13.80 | $13.80 | $13.80 | $13.80 | $6.66 | 0 |
| 2016-05-03 | $14.03 | $14.03 | $13.75 | $13.80 | $6.66 | 1,232 |
| 2016-05-02 | $13.72 | $13.72 | $13.61 | $13.71 | $6.62 | 1,305 |
| 2016-04-29 | $14.25 | $14.25 | $13.61 | $13.61 | $6.57 | 424 |
| 2016-04-28 | $13.75 | $13.75 | $13.75 | $13.75 | $6.64 | 202 |
| 2016-04-27 | $13.94 | $14.00 | $13.57 | $13.80 | $6.66 | 2,847 |
| 2016-04-26 | $14.02 | $14.43 | $13.51 | $13.67 | $6.60 | 6,582 |
| 2016-04-25 | $14.48 | $14.48 | $14.03 | $14.03 | $6.77 | 1,111 |
| 2016-04-22 | $13.75 | $14.04 | $13.75 | $13.96 | $6.74 | 18,817 |
| 2016-04-21 | $13.75 | $13.75 | $13.75 | $13.75 | $6.64 | 0 |
| 2016-04-20 | $13.75 | $13.75 | $13.75 | $13.75 | $6.64 | 0 |
| 2016-04-19 | $13.64 | $13.75 | $13.50 | $13.75 | $6.64 | 3,482 |
| 2016-04-18 | $13.54 | $13.54 | $13.54 | $13.54 | $6.54 | 725 |
| 2016-04-15 | $13.87 | $13.90 | $13.53 | $13.54 | $6.54 | 1,923 |
| 2016-04-14 | $13.51 | $13.51 | $13.51 | $13.51 | $6.52 | 0 |
| 2016-04-13 | $13.51 | $13.51 | $13.51 | $13.51 | $6.52 | 218 |
| 2016-04-12 | $13.70 | $13.80 | $13.61 | $13.80 | $6.66 | 6,042 |
| 2016-04-11 | $13.64 | $13.65 | $13.64 | $13.65 | $6.59 | 1,339 |
| 2016-04-08 | $13.85 | $13.85 | $13.50 | $13.50 | $6.52 | 483 |
| 2016-04-07 | $13.50 | $13.50 | $13.50 | $13.50 | $6.52 | 440 |
| 2016-04-06 | $13.50 | $13.76 | $13.45 | $13.53 | $6.53 | 7,936 |
| 2016-04-05 | $13.45 | $13.84 | $13.40 | $13.66 | $6.60 | 3,209 |
| 2016-04-04 | $13.45 | $13.45 | $13.45 | $13.45 | $6.49 | 282 |
| 2016-04-01 | $13.62 | $13.89 | $13.53 | $13.66 | $6.60 | 5,984 |
| 2016-03-31 | $13.67 | $13.67 | $13.23 | $13.23 | $6.39 | 1,194 |
| 2016-03-30 | $13.84 | $13.90 | $13.50 | $13.90 | $6.71 | 16,133 |
| 2016-03-29 | $13.80 | $13.80 | $13.21 | $13.40 | $6.47 | 4,274 |
| 2016-03-28 | $13.50 | $13.50 | $13.50 | $13.50 | $6.52 | 0 |
| 2016-03-24 | $13.90 | $13.90 | $13.48 | $13.50 | $6.52 | 1,540 |
| 2016-03-23 | $13.86 | $13.89 | $13.86 | $13.89 | $6.71 | 650 |
| 2016-03-22 | $13.50 | $13.95 | $13.50 | $13.91 | $6.72 | 2,508 |
| 2016-03-21 | $13.50 | $13.94 | $13.50 | $13.65 | $6.59 | 34,829 |
| 2016-03-18 | $13.45 | $13.99 | $13.23 | $13.99 | $6.76 | 145,730 |
| 2016-03-17 | $13.20 | $13.50 | $12.92 | $13.00 | $6.28 | 1,281 |
| 2016-03-16 | $13.40 | $13.50 | $13.06 | $13.06 | $6.31 | 7,885 |
| 2016-03-15 | $13.27 | $13.27 | $13.26 | $13.27 | $6.41 | 915 |
| 2016-03-14 | $13.27 | $13.27 | $13.27 | $13.27 | $6.41 | 470 |
| 2016-03-11 | $13.25 | $13.27 | $13.25 | $13.27 | $6.41 | 875 |
| 2016-03-10 | $13.25 | $13.34 | $13.25 | $13.26 | $6.40 | 3,563 |
| 2016-03-09 | $13.05 | $13.05 | $13.05 | $13.05 | $6.30 | 216 |
| 2016-03-08 | $13.05 | $13.13 | $13.05 | $13.12 | $6.34 | 1,386 |
| 2016-03-07 | $13.02 | $13.25 | $13.02 | $13.13 | $6.34 | 7,693 |
| 2016-03-04 | $13.02 | $13.02 | $13.02 | $13.02 | $6.29 | 624 |
| 2016-03-03 | $13.48 | $13.50 | $13.37 | $13.40 | $6.47 | 4,888 |
| 2016-03-02 | $13.08 | $13.33 | $13.07 | $13.33 | $6.44 | 3,401 |
| 2016-03-01 | $12.96 | $13.45 | $12.96 | $13.30 | $6.42 | 9,999 |
| 2016-02-29 | $13.00 | $13.00 | $12.88 | $12.88 | $6.22 | 7,881 |
| 2016-02-26 | $13.00 | $13.00 | $12.98 | $12.98 | $6.27 | 824 |
| 2016-02-25 | $12.99 | $13.00 | $12.99 | $13.00 | $6.28 | 2,307 |
| 2016-02-24 | $12.91 | $13.00 | $12.91 | $13.00 | $6.28 | 10,107 |
| 2016-02-23 | $12.92 | $13.05 | $12.92 | $13.05 | $6.30 | 20,414 |
| 2016-02-22 | $12.96 | $13.10 | $12.96 | $13.09 | $6.32 | 6,917 |
| 2016-02-19 | $13.00 | $13.00 | $12.92 | $12.92 | $6.24 | 4,436 |
| 2016-02-18 | $12.92 | $13.00 | $12.92 | $13.00 | $6.28 | 3,340 |
| 2016-02-17 | $12.96 | $13.00 | $12.96 | $13.00 | $6.28 | 10,454 |
| 2016-02-16 | $12.93 | $12.96 | $12.90 | $12.90 | $6.23 | 21,176 |
| 2016-02-12 | $12.90 | $12.90 | $12.90 | $12.90 | $6.23 | 3,466 |
| 2016-02-11 | $12.90 | $12.90 | $12.90 | $12.90 | $6.23 | 0 |
| 2016-02-10 | $12.89 | $12.90 | $12.89 | $12.90 | $6.23 | 12,677 |
| 2016-02-09 | $12.92 | $12.92 | $12.85 | $12.86 | $6.21 | 2,263 |
| 2016-02-08 | $13.01 | $13.02 | $12.96 | $12.99 | $6.27 | 7,673 |
| 2016-02-05 | $13.02 | $13.02 | $13.00 | $13.01 | $6.28 | 9,094 |
| 2016-02-04 | $13.04 | $13.15 | $13.02 | $13.07 | $6.31 | 21,186 |
| 2016-02-03 | $13.02 | $13.05 | $13.00 | $13.01 | $6.28 | 13,364 |
| 2016-02-02 | $12.96 | $13.02 | $12.96 | $13.02 | $6.29 | 31,820 |
| 2016-02-01 | $12.90 | $12.93 | $12.85 | $12.93 | $6.24 | 55,945 |
| 2016-01-29 | $12.90 | $12.93 | $12.86 | $12.90 | $6.23 | 21,127 |
| 2016-01-28 | $12.93 | $12.93 | $12.91 | $12.93 | $6.24 | 19,298 |
| 2016-01-27 | $12.80 | $12.93 | $12.80 | $12.93 | $6.24 | 683 |
| 2016-01-26 | $12.82 | $12.82 | $12.82 | $12.82 | $6.19 | 335 |
| 2016-01-25 | $12.95 | $12.98 | $12.81 | $12.81 | $6.19 | 11,903 |
| 2016-01-22 | $13.00 | $13.00 | $12.95 | $12.98 | $6.27 | 7,059 |
| 2016-01-21 | $12.98 | $12.98 | $12.84 | $12.96 | $6.26 | 1,857 |
| 2016-01-20 | $12.98 | $12.98 | $12.98 | $12.98 | $6.27 | 206 |
| 2016-01-19 | $12.90 | $13.12 | $12.89 | $13.07 | $6.31 | 14,787 |
| 2016-01-15 | $13.04 | $13.05 | $12.76 | $12.80 | $6.18 | 12,125 |
| 2016-01-14 | $13.03 | $13.08 | $13.03 | $13.07 | $6.31 | 7,629 |
| 2016-01-13 | $13.05 | $13.16 | $13.05 | $13.16 | $6.35 | 2,029 |
| 2016-01-12 | $13.15 | $13.19 | $13.12 | $13.19 | $6.37 | 6,012 |
| 2016-01-11 | $13.09 | $13.20 | $13.09 | $13.16 | $6.35 | 7,881 |
| 2016-01-08 | $13.12 | $13.13 | $13.07 | $13.10 | $6.33 | 4,314 |
| 2016-01-07 | $13.08 | $13.19 | $13.08 | $13.19 | $6.37 | 9,595 |
| 2016-01-06 | $13.01 | $13.07 | $13.00 | $13.07 | $6.31 | 5,052 |
| 2016-01-05 | $13.00 | $13.10 | $12.95 | $12.95 | $6.25 | 10,630 |
| 2016-01-04 | $12.99 | $13.10 | $12.96 | $13.00 | $6.28 | 33,413 |
| 2015-12-31 | $13.38 | $13.46 | $12.96 | $12.99 | $6.27 | 6,731 |
| 2015-12-30 | $13.32 | $13.49 | $13.16 | $13.16 | $6.35 | 6,283 |
| 2015-12-29 | $13.02 | $13.28 | $13.02 | $13.23 | $6.39 | 10,418 |
| 2015-12-28 | $13.06 | $13.06 | $12.95 | $12.95 | $6.25 | 3,049 |
| 2015-12-24 | $13.30 | $13.30 | $13.30 | $13.30 | $6.42 | 2 |
| 2015-12-23 | $13.30 | $13.30 | $13.30 | $13.30 | $6.42 | 303 |
| 2015-12-22 | $13.27 | $13.27 | $13.27 | $13.27 | $6.41 | 34 |
| 2015-12-21 | $13.27 | $13.27 | $13.27 | $13.27 | $6.41 | 32 |
| 2015-12-18 | $12.94 | $13.27 | $12.87 | $13.27 | $6.41 | 6,440 |
| 2015-12-17 | $12.95 | $13.43 | $12.85 | $12.85 | $6.20 | 47,333 |
| 2015-12-16 | $12.90 | $13.49 | $12.85 | $12.87 | $6.21 | 2,627 |
| 2015-12-15 | $12.88 | $12.88 | $12.85 | $12.86 | $6.21 | 6,139 |
| 2015-12-14 | $13.00 | $13.00 | $12.76 | $12.76 | $6.16 | 1,457 |
| 2015-12-11 | $12.76 | $12.82 | $12.76 | $12.82 | $6.19 | 1,719 |
| 2015-12-10 | $12.85 | $13.18 | $12.76 | $12.85 | $6.20 | 3,548 |
| 2015-12-09 | $12.95 | $13.17 | $12.77 | $12.86 | $6.21 | 9,427 |
| 2015-12-08 | $13.25 | $13.44 | $12.75 | $12.85 | $6.20 | 11,903 |
| 2015-12-07 | $12.85 | $12.98 | $12.80 | $12.85 | $6.20 | 21,562 |
| 2015-12-04 | $12.61 | $12.73 | $12.60 | $12.60 | $6.08 | 2,198 |
| 2015-12-03 | $12.60 | $12.80 | $12.60 | $12.75 | $6.16 | 10,232 |
| 2015-12-02 | $12.72 | $12.74 | $12.66 | $12.68 | $6.12 | 4,209 |
| 2015-12-01 | $12.57 | $12.64 | $12.51 | $12.64 | $6.10 | 12,898 |
| 2015-11-30 | $12.63 | $12.63 | $12.55 | $12.58 | $6.07 | 3,435 |
| 2015-11-27 | $12.62 | $12.62 | $12.62 | $12.62 | $6.09 | 204 |
| 2015-11-25 | $12.38 | $12.54 | $12.36 | $12.46 | $6.02 | 18,722 |
| 2015-11-24 | $12.51 | $12.51 | $12.43 | $12.43 | $6.00 | 13,556 |
| 2015-11-23 | $12.45 | $12.57 | $12.45 | $12.57 | $6.07 | 11,176 |
| 2015-11-20 | $12.46 | $12.53 | $12.38 | $12.51 | $6.04 | 5,703 |
| 2015-11-19 | $12.48 | $12.60 | $12.47 | $12.51 | $6.04 | 22,433 |
| 2015-11-18 | $12.38 | $12.43 | $12.36 | $12.37 | $5.97 | 7,833 |
| 2015-11-17 | $12.45 | $12.49 | $12.38 | $12.45 | $6.01 | 4,335 |
| 2015-11-16 | $12.38 | $12.38 | $12.36 | $12.36 | $5.97 | 4,363 |
| 2015-11-13 | $12.47 | $12.47 | $12.46 | $12.46 | $6.02 | 404 |
| 2015-11-12 | $12.35 | $12.47 | $12.35 | $12.35 | $5.96 | 3,237 |
| 2015-11-11 | $12.33 | $12.33 | $12.33 | $12.33 | $5.95 | 0 |
| 2015-11-10 | $12.33 | $12.33 | $12.33 | $12.33 | $5.95 | 0 |
| 2015-11-09 | $12.35 | $12.35 | $12.32 | $12.33 | $5.95 | 17,784 |
| 2015-11-06 | $12.32 | $12.35 | $12.32 | $12.35 | $5.96 | 7,900 |
| 2015-11-05 | $12.50 | $12.50 | $12.37 | $12.37 | $5.97 | 3,556 |
| 2015-11-04 | $12.41 | $12.42 | $12.32 | $12.34 | $5.96 | 7,655 |
| 2015-11-03 | $12.49 | $12.49 | $12.12 | $12.41 | $5.99 | 38,554 |
| 2015-11-02 | $12.40 | $12.50 | $12.37 | $12.42 | $6.00 | 6,833 |
| 2015-10-30 | $12.40 | $12.45 | $12.40 | $12.41 | $5.99 | 3,106 |
| 2015-10-29 | $12.40 | $12.40 | $12.40 | $12.40 | $5.99 | 404 |
| 2015-10-28 | $12.28 | $12.48 | $12.28 | $12.36 | $5.97 | 5,484 |
| 2015-10-27 | $12.26 | $12.42 | $12.25 | $12.40 | $5.99 | 3,427 |
| 2015-10-26 | $12.40 | $12.45 | $12.26 | $12.27 | $5.92 | 31,891 |
| 2015-10-23 | $12.51 | $12.51 | $12.43 | $12.45 | $6.01 | 7,512 |
| 2015-10-22 | $12.51 | $12.51 | $12.46 | $12.46 | $6.02 | 1,928 |
| 2015-10-21 | $12.50 | $12.52 | $12.50 | $12.51 | $6.04 | 814 |
| 2015-10-20 | $12.46 | $12.48 | $12.46 | $12.48 | $6.03 | 1,170 |
| 2015-10-19 | $12.56 | $12.63 | $12.56 | $12.61 | $6.09 | 2,845 |
| 2015-10-16 | $12.57 | $12.75 | $12.47 | $12.49 | $6.03 | 1,515 |
| 2015-10-15 | $12.64 | $12.70 | $12.58 | $12.69 | $6.13 | 6,725 |
| 2015-10-14 | $12.65 | $12.65 | $12.51 | $12.51 | $6.04 | 1,048 |
| 2015-10-13 | $12.48 | $12.60 | $12.46 | $12.46 | $6.02 | 1,105 |
| 2015-10-12 | $12.62 | $12.62 | $12.46 | $12.46 | $6.02 | 646 |
| 2015-10-09 | $12.57 | $12.57 | $12.57 | $12.57 | $6.07 | 0 |
| 2015-10-08 | $12.43 | $12.74 | $12.38 | $12.57 | $6.07 | 9,704 |
| 2015-10-07 | $12.42 | $12.46 | $12.30 | $12.39 | $5.98 | 50,278 |
| 2015-10-06 | $12.35 | $12.54 | $12.33 | $12.43 | $6.00 | 3,670 |
| 2015-10-05 | $12.22 | $12.45 | $12.15 | $12.38 | $5.98 | 38,934 |
| 2015-10-02 | $12.34 | $12.45 | $12.12 | $12.37 | $5.97 | 49,280 |
| 2015-10-01 | $12.38 | $12.46 | $12.16 | $12.46 | $6.02 | 47,384 |
| 2015-09-30 | $12.45 | $12.48 | $12.19 | $12.39 | $5.98 | 60,070 |
| 2015-09-29 | $12.17 | $12.50 | $12.06 | $12.32 | $5.95 | 151,132 |
| 2015-09-28 | $12.07 | $12.37 | $12.06 | $12.14 | $5.86 | 41,751 |
| 2015-09-25 | $12.50 | $12.50 | $12.06 | $12.11 | $5.85 | 70,813 |
| 2015-09-24 | $12.42 | $12.50 | $12.36 | $12.50 | $6.04 | 8,231 |
| 2015-09-23 | $12.45 | $12.55 | $12.34 | $12.53 | $6.05 | 5,458 |
| 2015-09-22 | $12.31 | $12.55 | $12.28 | $12.38 | $5.98 | 70,223 |
| 2015-09-21 | $12.15 | $12.47 | $12.15 | $12.33 | $5.95 | 109,798 |
| 2015-09-18 | $12.93 | $13.00 | $11.26 | $11.26 | $5.44 | 483,900 |
| 2015-09-17 | $12.85 | $12.89 | $12.58 | $12.89 | $6.22 | 32,303 |
| 2015-09-16 | $12.80 | $12.92 | $12.75 | $12.90 | $6.23 | 27,014 |
| 2015-09-15 | $12.79 | $12.98 | $12.65 | $12.93 | $6.24 | 46,319 |
| 2015-09-14 | $12.77 | $12.80 | $12.73 | $12.77 | $6.17 | 69,160 |
| 2015-09-11 | $12.63 | $12.79 | $12.26 | $12.79 | $6.18 | 54,411 |
| 2015-09-10 | $12.67 | $12.68 | $12.50 | $12.65 | $6.11 | 160,204 |
| 2015-09-09 | $12.51 | $12.61 | $12.23 | $12.61 | $6.09 | 64,221 |
| 2015-09-08 | $12.59 | $12.59 | $12.40 | $12.49 | $6.03 | 32,192 |
| 2015-09-04 | $12.45 | $12.45 | $12.26 | $12.44 | $6.01 | 10,105 |
| 2015-09-03 | $12.37 | $12.59 | $12.18 | $12.45 | $6.01 | 13,833 |
| 2015-09-02 | $12.40 | $12.40 | $12.16 | $12.29 | $5.93 | 7,679 |
| 2015-09-01 | $12.43 | $12.60 | $12.41 | $12.43 | $6.00 | 1,388 |
| 2015-08-31 | $12.41 | $12.60 | $12.41 | $12.52 | $6.04 | 13,556 |
| 2015-08-28 | $12.31 | $12.48 | $12.31 | $12.42 | $6.00 | 30,573 |
| 2015-08-27 | $12.41 | $12.44 | $12.41 | $12.44 | $6.01 | 5,968 |
| 2015-08-26 | $12.41 | $12.43 | $12.35 | $12.43 | $6.00 | 18,031 |
| 2015-08-25 | $12.45 | $12.45 | $12.35 | $12.44 | $6.01 | 35,763 |
| 2015-08-24 | $12.56 | $12.58 | $12.25 | $12.33 | $5.95 | 86,698 |
| 2015-08-21 | $12.75 | $12.80 | $12.68 | $12.68 | $6.12 | 46,816 |
| 2015-08-20 | $12.70 | $12.75 | $12.60 | $12.75 | $6.16 | 16,836 |
| 2015-08-19 | $12.49 | $12.69 | $12.49 | $12.66 | $6.11 | 31,359 |
| 2015-08-18 | $12.77 | $12.77 | $12.50 | $12.66 | $6.11 | 6,436 |
| 2015-08-17 | $12.80 | $12.80 | $12.76 | $12.80 | $6.18 | 21,863 |
| 2015-08-14 | $12.80 | $12.80 | $12.76 | $12.80 | $6.18 | 36,072 |
| 2015-08-13 | $12.80 | $12.80 | $12.75 | $12.79 | $6.18 | 14,923 |
| 2015-08-12 | $12.73 | $12.83 | $12.73 | $12.79 | $6.18 | 39,292 |
| 2015-08-11 | $12.73 | $12.83 | $12.73 | $12.80 | $6.18 | 20,796 |
| 2015-08-10 | $12.83 | $12.83 | $12.75 | $12.75 | $6.16 | 51,145 |
| 2015-08-07 | $12.83 | $12.83 | $12.76 | $12.82 | $6.19 | 12,006 |
| 2015-08-06 | $12.83 | $12.83 | $12.76 | $12.83 | $6.20 | 8,199 |
| 2015-08-05 | $12.83 | $12.83 | $12.76 | $12.76 | $6.16 | 30,727 |
| 2015-08-04 | $12.85 | $12.85 | $12.76 | $12.76 | $6.16 | 5,480 |
| 2015-08-03 | $12.77 | $12.88 | $12.76 | $12.76 | $6.16 | 70,526 |
| 2015-07-31 | $12.85 | $12.85 | $12.77 | $12.77 | $6.17 | 14,567 |
| 2015-07-30 | $12.80 | $12.86 | $12.76 | $12.85 | $6.20 | 19,518 |
| 2015-07-29 | $12.80 | $12.80 | $12.76 | $12.79 | $6.18 | 71,100 |
| 2015-07-28 | $12.80 | $12.88 | $12.80 | $12.85 | $6.20 | 58,970 |
| 2015-07-27 | $12.83 | $12.90 | $12.79 | $12.85 | $6.20 | 104,416 |
| 2015-07-24 | $12.80 | $12.85 | $12.80 | $12.83 | $6.20 | 136,949 |
| 2015-07-23 | $12.85 | $12.85 | $12.76 | $12.76 | $6.16 | 133,246 |
| 2015-07-22 | $12.85 | $12.87 | $12.81 | $12.81 | $6.19 | 56,648 |
| 2015-07-21 | $12.90 | $12.90 | $12.80 | $12.85 | $6.20 | 97,608 |
| 2015-07-20 | $12.84 | $13.06 | $12.82 | $12.90 | $6.23 | 143,806 |
| 2015-07-17 | $12.78 | $12.85 | $12.78 | $12.80 | $6.18 | 159,066 |
| 2015-07-16 | $12.25 | $12.98 | $12.25 | $12.85 | $6.20 | 2,474,259 |
Provident Bancorp Inc (PVBC) News Headlines
Recent Provident Bancorp Inc (PVBC) News
Similar Companies to Provident Bancorp Inc (PVBC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |