Silvercrest Asset Management Group Inc - Class A (SAMG) Exchange: NASDAQ
Data as of May 2, 2025
$15.18 ($-0.01) -0.07%
Silvercrest Asset Management Group Inc - Class A - Daily Information
Click for more stock information on Silvercrest Asset Management Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.08 |
| Previous Close | $15.18 |
| High | $15.34 |
| Low | $15.05 |
| Adjusted Open | $15.08 |
| Previous Adjusted Close | $15.18 |
| Adjusted High | $15.34 |
| Adjusted Low | $15.05 |
About Silvercrest Asset Management Group Inc - Class A (SAMG)
Silvercrest Asset Management Group Inc. is a full-service wealth management firm focused on providing financial advisory and related family office services to ultra-high net worth individuals and institutional investors. In addition to a range of investment capabilities, the Company offers a suite of complementary and customized family office services for families seeking oversight of their financial affairs. As of December 31, 2012, the Company's assets under management were $11.2 billion. As of December 31, 2012, approximately 93% of its assets under management were held for its individual clients and 7% for its institutional clients. The Company is the sole general partner in Silvercrest L.P. The business includes the management of funds of funds, and other investment funds (the Silvercrest Funds).
Invest in Silvercrest Asset Management Group Inc - Class A (SAMG)
Historical Stock Data for Silvercrest Asset Management Group Inc - Class A (SAMG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $15.08 | $15.34 | $15.05 | $15.18 | $15.18 | 115,521 |
| 2025-04-28 | $15.04 | $15.26 | $14.90 | $15.19 | $15.19 | 57,958 |
| 2025-04-25 | $14.96 | $15.22 | $14.79 | $15.03 | $15.03 | 37,635 |
| 2025-04-24 | $15.00 | $15.40 | $14.85 | $15.09 | $15.09 | 34,306 |
| 2025-04-23 | $15.32 | $15.54 | $14.95 | $15.00 | $15.00 | 125,669 |
| 2025-04-22 | $15.01 | $15.31 | $15.00 | $15.18 | $15.18 | 65,804 |
| 2025-04-21 | $14.81 | $15.08 | $14.61 | $15.00 | $15.00 | 52,864 |
| 2025-04-17 | $15.11 | $15.21 | $14.72 | $14.78 | $14.78 | 51,912 |
| 2025-04-16 | $15.30 | $15.82 | $15.03 | $15.21 | $15.21 | 35,113 |
| 2025-04-15 | $15.47 | $15.85 | $15.29 | $15.30 | $15.30 | 42,304 |
| 2025-04-14 | $15.30 | $15.92 | $15.18 | $15.41 | $15.41 | 151,975 |
| 2025-04-11 | $15.38 | $15.49 | $14.90 | $15.01 | $15.01 | 20,952 |
| 2025-04-10 | $15.20 | $15.63 | $14.46 | $15.34 | $15.34 | 38,318 |
| 2025-04-09 | $14.81 | $15.71 | $14.26 | $15.41 | $15.41 | 150,311 |
| 2025-04-08 | $15.23 | $15.23 | $14.63 | $14.78 | $14.78 | 50,658 |
| 2025-04-07 | $15.06 | $15.55 | $14.44 | $14.91 | $14.91 | 72,296 |
| 2025-04-04 | $15.72 | $15.72 | $15.02 | $15.43 | $15.43 | 69,126 |
| 2025-04-03 | $16.13 | $16.60 | $15.64 | $16.08 | $16.08 | 45,424 |
| 2025-04-02 | $16.37 | $16.61 | $16.34 | $16.50 | $16.50 | 251,941 |
| 2025-04-01 | $16.38 | $16.56 | $16.31 | $16.54 | $16.54 | 41,350 |
| 2025-03-31 | $16.43 | $16.47 | $16.28 | $16.36 | $16.36 | 43,492 |
| 2025-03-28 | $16.40 | $16.56 | $16.28 | $16.47 | $16.47 | 28,165 |
| 2025-03-27 | $16.10 | $16.68 | $16.08 | $16.50 | $16.50 | 88,062 |
| 2025-03-26 | $16.26 | $16.50 | $16.05 | $16.23 | $16.23 | 76,254 |
| 2025-03-25 | $16.62 | $16.63 | $15.97 | $16.10 | $16.10 | 63,153 |
| 2025-03-24 | $16.34 | $16.72 | $16.22 | $16.52 | $16.52 | 25,836 |
| 2025-03-21 | $16.50 | $16.60 | $16.00 | $16.28 | $16.28 | 112,142 |
| 2025-03-20 | $16.65 | $16.80 | $16.53 | $16.65 | $16.65 | 17,169 |
| 2025-03-19 | $16.53 | $16.91 | $16.53 | $16.74 | $16.74 | 39,711 |
| 2025-03-18 | $16.56 | $16.61 | $16.52 | $16.61 | $16.61 | 12,873 |
| 2025-03-17 | $16.83 | $16.87 | $16.67 | $16.70 | $16.70 | 49,689 |
| 2025-03-14 | $16.83 | $17.01 | $16.76 | $16.86 | $16.86 | 13,350 |
| 2025-03-13 | $17.28 | $17.28 | $16.77 | $16.83 | $16.63 | 13,936 |
| 2025-03-12 | $17.65 | $17.65 | $17.04 | $17.10 | $16.90 | 23,670 |
| 2025-03-11 | $17.68 | $17.88 | $17.60 | $17.63 | $17.42 | 15,666 |
| 2025-03-10 | $17.16 | $18.19 | $17.03 | $17.59 | $17.38 | 35,718 |
| 2025-03-07 | $17.51 | $17.62 | $16.95 | $17.19 | $16.99 | 18,393 |
| 2025-03-06 | $17.21 | $17.69 | $17.14 | $17.41 | $17.21 | 10,204 |
| 2025-03-05 | $17.48 | $17.71 | $16.82 | $17.42 | $17.22 | 29,395 |
| 2025-03-04 | $18.06 | $18.06 | $17.59 | $17.59 | $17.38 | 10,674 |
| 2025-03-03 | $18.15 | $18.35 | $18.10 | $18.12 | $18.12 | 20,578 |
| 2025-02-28 | $18.03 | $18.35 | $17.91 | $18.13 | $18.13 | 25,249 |
| 2025-02-27 | $18.25 | $18.25 | $18.03 | $18.03 | $18.03 | 13,051 |
| 2025-02-26 | $18.56 | $18.64 | $18.10 | $18.37 | $18.37 | 16,610 |
| 2025-02-25 | $18.49 | $18.75 | $18.45 | $18.45 | $18.45 | 19,680 |
| 2025-02-24 | $18.47 | $18.67 | $18.36 | $18.36 | $18.36 | 17,572 |
| 2025-02-21 | $18.93 | $19.02 | $18.41 | $18.41 | $18.41 | 24,347 |
| 2025-02-20 | $19.00 | $19.03 | $18.78 | $18.78 | $18.78 | 9,909 |
| 2025-02-19 | $18.71 | $19.04 | $18.71 | $19.02 | $19.02 | 14,199 |
| 2025-02-18 | $18.43 | $19.00 | $18.43 | $18.86 | $18.86 | 24,191 |
| 2025-02-14 | $17.97 | $18.59 | $17.86 | $18.30 | $18.30 | 27,291 |
| 2025-02-13 | $18.14 | $18.19 | $17.90 | $17.98 | $17.98 | 20,758 |
| 2025-02-12 | $18.45 | $18.47 | $17.97 | $17.97 | $17.97 | 16,591 |
| 2025-02-11 | $18.24 | $19.00 | $18.03 | $18.63 | $18.63 | 31,264 |
| 2025-02-10 | $18.16 | $18.46 | $17.99 | $18.42 | $18.42 | 22,332 |
| 2025-02-07 | $18.52 | $18.57 | $18.28 | $18.36 | $18.36 | 9,230 |
| 2025-02-06 | $18.65 | $18.74 | $18.51 | $18.51 | $18.51 | 11,942 |
| 2025-02-05 | $18.50 | $18.59 | $18.42 | $18.59 | $18.59 | 10,163 |
| 2025-02-04 | $18.20 | $18.47 | $18.20 | $18.42 | $18.42 | 13,372 |
| 2025-02-03 | $18.18 | $18.40 | $18.10 | $18.17 | $18.17 | 13,124 |
| 2025-01-31 | $18.52 | $18.67 | $18.27 | $18.50 | $18.50 | 17,030 |
| 2025-01-30 | $18.82 | $18.82 | $18.41 | $18.52 | $18.52 | 13,219 |
| 2025-01-29 | $18.50 | $18.79 | $18.50 | $18.72 | $18.72 | 34,180 |
| 2025-01-28 | $18.28 | $18.55 | $18.08 | $18.37 | $18.37 | 22,477 |
| 2025-01-27 | $18.02 | $18.37 | $18.02 | $18.35 | $18.35 | 17,716 |
| 2025-01-24 | $17.91 | $18.31 | $17.91 | $18.12 | $18.12 | 15,819 |
| 2025-01-23 | $17.74 | $17.98 | $17.74 | $17.97 | $17.97 | 30,867 |
| 2025-01-22 | $18.05 | $18.05 | $17.82 | $17.85 | $17.85 | 23,585 |
| 2025-01-21 | $18.22 | $18.23 | $17.98 | $17.99 | $17.99 | 18,987 |
| 2025-01-17 | $18.02 | $18.03 | $17.75 | $17.99 | $17.99 | 15,299 |
| 2025-01-16 | $18.27 | $18.45 | $17.63 | $17.85 | $17.85 | 35,040 |
| 2025-01-15 | $18.23 | $18.25 | $17.97 | $18.25 | $18.25 | 13,378 |
| 2025-01-14 | $17.61 | $17.83 | $17.47 | $17.73 | $17.73 | 21,709 |
| 2025-01-13 | $17.20 | $17.53 | $17.20 | $17.52 | $17.52 | 15,616 |
| 2025-01-10 | $18.04 | $18.06 | $17.61 | $17.65 | $17.65 | 20,373 |
| 2025-01-08 | $18.00 | $18.27 | $18.00 | $18.20 | $18.20 | 24,262 |
| 2025-01-07 | $18.30 | $18.35 | $18.06 | $18.15 | $18.15 | 37,014 |
| 2025-01-06 | $18.40 | $18.50 | $18.16 | $18.16 | $18.16 | 22,678 |
| 2025-01-03 | $18.39 | $18.48 | $18.28 | $18.28 | $18.28 | 16,975 |
| 2025-01-02 | $18.41 | $18.86 | $18.22 | $18.24 | $18.24 | 24,090 |
| 2024-12-31 | $18.62 | $18.71 | $18.39 | $18.39 | $18.39 | 18,663 |
| 2024-12-30 | $18.34 | $18.50 | $18.16 | $18.44 | $18.44 | 17,601 |
| 2024-12-27 | $18.60 | $18.60 | $18.20 | $18.37 | $18.37 | 20,513 |
| 2024-12-26 | $18.32 | $18.62 | $18.32 | $18.62 | $18.62 | 13,054 |
| 2024-12-24 | $18.36 | $18.46 | $18.26 | $18.46 | $18.46 | 9,642 |
| 2024-12-23 | $18.71 | $18.72 | $18.13 | $18.23 | $18.23 | 32,171 |
| 2024-12-20 | $17.58 | $18.70 | $17.58 | $18.67 | $18.67 | 108,859 |
| 2024-12-19 | $17.50 | $17.92 | $17.50 | $17.77 | $17.77 | 26,818 |
| 2024-12-18 | $18.49 | $18.67 | $17.34 | $17.36 | $17.36 | 26,949 |
| 2024-12-17 | $18.07 | $18.44 | $18.07 | $18.33 | $18.33 | 17,424 |
| 2024-12-16 | $18.36 | $19.20 | $18.21 | $18.22 | $18.22 | 20,124 |
| 2024-12-13 | $18.93 | $18.93 | $18.41 | $18.48 | $18.48 | 24,873 |
| 2024-12-12 | $17.92 | $19.12 | $17.84 | $19.03 | $18.83 | 84,176 |
| 2024-12-11 | $17.95 | $18.09 | $17.75 | $17.84 | $17.65 | 49,399 |
| 2024-12-10 | $17.83 | $18.11 | $17.77 | $17.77 | $17.58 | 20,210 |
| 2024-12-09 | $18.09 | $18.09 | $17.74 | $17.74 | $17.55 | 15,822 |
| 2024-12-06 | $17.96 | $18.19 | $17.96 | $18.04 | $17.85 | 16,980 |
| 2024-12-05 | $17.93 | $17.98 | $17.81 | $17.96 | $17.77 | 14,955 |
| 2024-12-04 | $18.00 | $18.20 | $17.95 | $18.02 | $17.83 | 10,580 |
| 2024-12-03 | $18.20 | $18.20 | $17.81 | $17.99 | $17.80 | 14,097 |
| 2024-12-02 | $18.25 | $18.41 | $18.12 | $18.12 | $17.93 | 19,299 |
| 2024-11-29 | $18.50 | $18.55 | $18.34 | $18.34 | $18.14 | 9,781 |
| 2024-11-27 | $18.35 | $18.50 | $18.29 | $18.42 | $18.22 | 18,174 |
| 2024-11-26 | $18.00 | $18.37 | $18.00 | $18.26 | $18.06 | 18,028 |
| 2024-11-25 | $18.50 | $18.51 | $18.06 | $18.06 | $17.87 | 17,371 |
| 2024-11-22 | $18.29 | $18.61 | $18.25 | $18.43 | $18.23 | 22,688 |
| 2024-11-21 | $17.80 | $18.29 | $17.74 | $18.29 | $18.09 | 15,117 |
| 2024-11-20 | $18.17 | $18.17 | $17.83 | $17.95 | $17.76 | 11,741 |
| 2024-11-19 | $18.13 | $18.25 | $18.13 | $18.20 | $18.01 | 10,202 |
| 2024-11-18 | $18.11 | $18.38 | $18.11 | $18.29 | $18.09 | 14,522 |
| 2024-11-15 | $18.50 | $18.50 | $18.10 | $18.10 | $17.91 | 24,944 |
| 2024-11-14 | $18.37 | $18.57 | $18.25 | $18.45 | $18.25 | 25,801 |
| 2024-11-13 | $18.68 | $18.77 | $18.34 | $18.34 | $18.14 | 25,881 |
| 2024-11-12 | $18.60 | $18.63 | $18.41 | $18.51 | $18.31 | 28,256 |
| 2024-11-11 | $18.15 | $18.69 | $18.02 | $18.50 | $18.30 | 27,676 |
| 2024-11-08 | $17.82 | $18.09 | $17.82 | $18.08 | $18.08 | 16,482 |
| 2024-11-07 | $17.15 | $17.88 | $17.15 | $17.62 | $17.62 | 35,706 |
| 2024-11-06 | $18.00 | $18.00 | $16.85 | $17.08 | $17.08 | 91,622 |
| 2024-11-05 | $16.74 | $16.98 | $16.74 | $16.98 | $16.98 | 14,653 |
| 2024-11-04 | $16.43 | $16.65 | $16.25 | $16.57 | $16.57 | 11,303 |
| 2024-11-01 | $17.54 | $17.54 | $16.16 | $16.41 | $16.41 | 34,602 |
| 2024-10-31 | $17.49 | $17.83 | $17.43 | $17.43 | $17.43 | 33,667 |
| 2024-10-30 | $17.68 | $17.81 | $17.57 | $17.57 | $17.57 | 11,958 |
| 2024-10-29 | $17.46 | $17.69 | $17.46 | $17.61 | $17.61 | 11,122 |
| 2024-10-28 | $17.09 | $17.85 | $17.09 | $17.51 | $17.51 | 30,682 |
| 2024-10-25 | $17.31 | $17.31 | $17.05 | $17.05 | $17.05 | 18,325 |
| 2024-10-24 | $17.47 | $17.52 | $17.11 | $17.11 | $17.11 | 19,006 |
| 2024-10-23 | $17.16 | $17.53 | $17.16 | $17.35 | $17.35 | 18,102 |
| 2024-10-22 | $17.15 | $17.48 | $17.15 | $17.33 | $17.33 | 12,073 |
| 2024-10-21 | $17.75 | $17.75 | $17.12 | $17.23 | $17.23 | 31,420 |
| 2024-10-18 | $17.97 | $18.09 | $17.70 | $17.70 | $17.70 | 13,028 |
| 2024-10-17 | $17.76 | $18.02 | $17.76 | $17.89 | $17.89 | 14,630 |
| 2024-10-16 | $17.75 | $17.85 | $17.59 | $17.84 | $17.84 | 13,752 |
| 2024-10-15 | $16.97 | $17.50 | $16.97 | $17.34 | $17.34 | 15,111 |
| 2024-10-14 | $17.22 | $17.22 | $17.00 | $17.02 | $17.02 | 12,548 |
| 2024-10-11 | $17.15 | $17.34 | $17.10 | $17.22 | $17.22 | 12,330 |
| 2024-10-10 | $16.30 | $16.95 | $16.30 | $16.84 | $16.84 | 18,944 |
| 2024-10-09 | $16.63 | $16.67 | $16.33 | $16.46 | $16.46 | 14,023 |
| 2024-10-08 | $16.58 | $16.67 | $16.58 | $16.59 | $16.59 | 7,231 |
| 2024-10-07 | $16.73 | $16.84 | $16.65 | $16.70 | $16.70 | 11,519 |
| 2024-10-04 | $17.05 | $17.08 | $16.80 | $16.88 | $16.88 | 13,348 |
| 2024-10-03 | $16.73 | $16.96 | $16.66 | $16.83 | $16.83 | 24,124 |
| 2024-10-02 | $16.70 | $16.82 | $16.55 | $16.66 | $16.66 | 9,722 |
| 2024-10-01 | $16.93 | $17.03 | $16.70 | $16.81 | $16.81 | 12,493 |
| 2024-09-30 | $17.07 | $17.32 | $17.00 | $17.24 | $17.24 | 15,416 |
| 2024-09-27 | $16.97 | $17.19 | $16.97 | $17.19 | $17.19 | 10,665 |
| 2024-09-26 | $17.12 | $17.12 | $16.78 | $16.87 | $16.87 | 24,160 |
| 2024-09-25 | $16.77 | $16.77 | $16.56 | $16.62 | $16.62 | 22,346 |
| 2024-09-24 | $16.80 | $16.83 | $16.69 | $16.79 | $16.79 | 17,579 |
| 2024-09-23 | $16.70 | $16.77 | $16.28 | $16.70 | $16.70 | 14,886 |
| 2024-09-20 | $17.00 | $17.21 | $16.50 | $16.50 | $16.50 | 109,474 |
| 2024-09-19 | $16.96 | $17.22 | $16.82 | $17.13 | $17.13 | 24,513 |
| 2024-09-18 | $16.73 | $17.09 | $16.52 | $16.64 | $16.64 | 29,503 |
| 2024-09-17 | $16.50 | $16.72 | $16.44 | $16.67 | $16.67 | 32,712 |
| 2024-09-16 | $16.48 | $16.48 | $16.10 | $16.43 | $16.43 | 45,423 |
| 2024-09-13 | $16.07 | $16.35 | $16.03 | $16.35 | $16.35 | 26,265 |
| 2024-09-12 | $15.90 | $16.18 | $15.90 | $16.13 | $15.94 | 23,092 |
| 2024-09-11 | $16.00 | $16.07 | $15.79 | $15.99 | $15.80 | 15,517 |
| 2024-09-10 | $16.18 | $16.19 | $15.91 | $16.14 | $15.94 | 19,488 |
| 2024-09-09 | $15.51 | $16.08 | $15.51 | $15.93 | $15.74 | 23,461 |
| 2024-09-06 | $15.74 | $15.74 | $15.36 | $15.36 | $15.17 | 10,658 |
| 2024-09-05 | $15.65 | $15.66 | $15.43 | $15.66 | $15.47 | 8,121 |
| 2024-09-04 | $15.84 | $15.85 | $15.57 | $15.66 | $15.66 | 8,808 |
| 2024-09-03 | $16.14 | $16.14 | $15.62 | $15.83 | $15.83 | 15,484 |
| 2024-08-30 | $16.14 | $16.20 | $15.92 | $16.20 | $16.20 | 9,140 |
| 2024-08-29 | $16.14 | $16.19 | $16.00 | $16.00 | $16.00 | 18,036 |
| 2024-08-28 | $15.97 | $16.00 | $15.82 | $15.92 | $15.92 | 11,703 |
| 2024-08-27 | $15.84 | $16.17 | $15.79 | $16.10 | $16.10 | 12,003 |
| 2024-08-26 | $16.24 | $16.31 | $16.03 | $16.03 | $16.03 | 22,692 |
| 2024-08-23 | $15.31 | $16.10 | $15.31 | $16.02 | $16.02 | 31,500 |
| 2024-08-22 | $15.36 | $15.57 | $15.36 | $15.44 | $15.44 | 18,953 |
| 2024-08-21 | $15.41 | $15.48 | $15.09 | $15.34 | $15.34 | 25,035 |
| 2024-08-20 | $15.46 | $15.47 | $15.20 | $15.32 | $15.32 | 13,804 |
| 2024-08-19 | $15.50 | $15.67 | $15.40 | $15.55 | $15.55 | 11,071 |
| 2024-08-16 | $15.58 | $15.74 | $15.42 | $15.42 | $15.42 | 9,105 |
| 2024-08-15 | $15.35 | $15.71 | $15.35 | $15.58 | $15.58 | 17,891 |
| 2024-08-14 | $15.38 | $15.38 | $15.04 | $15.04 | $15.04 | 16,370 |
| 2024-08-13 | $15.09 | $15.38 | $15.04 | $15.30 | $15.30 | 21,183 |
| 2024-08-12 | $15.01 | $15.10 | $14.86 | $14.90 | $14.90 | 28,398 |
| 2024-08-09 | $15.13 | $15.17 | $14.90 | $15.04 | $15.04 | 14,359 |
| 2024-08-08 | $14.98 | $15.19 | $14.98 | $15.04 | $15.04 | 16,192 |
| 2024-08-07 | $15.48 | $15.49 | $14.81 | $14.82 | $14.82 | 25,412 |
| 2024-08-06 | $15.24 | $15.44 | $15.07 | $15.22 | $15.22 | 17,320 |
| 2024-08-05 | $15.47 | $16.11 | $15.07 | $15.30 | $15.30 | 29,280 |
| 2024-08-02 | $16.44 | $16.76 | $16.03 | $16.12 | $16.12 | 20,700 |
| 2024-08-01 | $17.68 | $17.68 | $16.60 | $17.09 | $17.09 | 31,647 |
| 2024-07-31 | $16.92 | $17.83 | $16.92 | $17.73 | $17.73 | 56,898 |
| 2024-07-30 | $16.67 | $16.80 | $16.63 | $16.75 | $16.75 | 47,375 |
| 2024-07-29 | $17.33 | $17.33 | $16.58 | $16.63 | $16.63 | 33,581 |
| 2024-07-26 | $17.35 | $17.42 | $17.03 | $17.25 | $17.25 | 32,933 |
| 2024-07-25 | $16.84 | $17.18 | $16.68 | $16.98 | $16.98 | 76,446 |
| 2024-07-24 | $17.21 | $17.48 | $16.80 | $16.82 | $16.82 | 41,188 |
| 2024-07-23 | $17.50 | $17.84 | $17.11 | $17.34 | $17.34 | 71,330 |
| 2024-07-22 | $16.61 | $17.52 | $16.55 | $17.50 | $17.50 | 28,581 |
| 2024-07-19 | $16.96 | $17.07 | $16.37 | $16.58 | $16.58 | 39,098 |
| 2024-07-18 | $17.26 | $17.50 | $16.58 | $16.96 | $16.96 | 39,459 |
| 2024-07-17 | $17.50 | $17.75 | $17.15 | $17.23 | $17.23 | 53,887 |
| 2024-07-16 | $17.04 | $17.55 | $17.04 | $17.50 | $17.50 | 40,917 |
| 2024-07-15 | $16.54 | $17.09 | $16.49 | $16.82 | $16.82 | 34,456 |
| 2024-07-12 | $16.58 | $16.68 | $16.31 | $16.42 | $16.42 | 16,197 |
| 2024-07-11 | $15.54 | $16.55 | $15.54 | $16.37 | $16.37 | 42,021 |
| 2024-07-10 | $15.35 | $15.45 | $15.21 | $15.45 | $15.45 | 16,304 |
| 2024-07-09 | $15.30 | $15.41 | $15.25 | $15.40 | $15.40 | 18,477 |
| 2024-07-08 | $14.87 | $15.45 | $14.71 | $15.39 | $15.39 | 40,863 |
| 2024-07-05 | $15.17 | $15.21 | $14.70 | $14.71 | $14.71 | 40,053 |
| 2024-07-03 | $15.18 | $15.66 | $15.17 | $15.29 | $15.29 | 7,855 |
| 2024-07-02 | $15.32 | $15.39 | $15.15 | $15.15 | $15.15 | 12,940 |
| 2024-07-01 | $15.62 | $15.62 | $15.13 | $15.27 | $15.27 | 28,246 |
| 2024-06-28 | $15.10 | $15.60 | $15.10 | $15.59 | $15.59 | 408,337 |
| 2024-06-27 | $14.94 | $15.13 | $14.92 | $15.13 | $15.13 | 22,498 |
| 2024-06-26 | $14.99 | $15.00 | $14.81 | $14.92 | $14.92 | 29,494 |
| 2024-06-25 | $14.93 | $15.29 | $14.93 | $14.94 | $14.94 | 16,759 |
| 2024-06-24 | $15.00 | $15.10 | $14.80 | $14.93 | $14.93 | 24,536 |
| 2024-06-21 | $15.09 | $15.14 | $14.92 | $14.96 | $14.96 | 41,803 |
| 2024-06-20 | $15.04 | $15.23 | $14.86 | $15.08 | $15.08 | 21,725 |
| 2024-06-18 | $14.76 | $15.13 | $14.75 | $14.95 | $14.95 | 23,096 |
| 2024-06-17 | $14.82 | $14.86 | $14.69 | $14.86 | $14.86 | 17,642 |
| 2024-06-14 | $15.21 | $15.21 | $14.81 | $14.86 | $14.86 | 25,349 |
| 2024-06-13 | $15.24 | $15.52 | $15.10 | $15.50 | $15.30 | 13,521 |
| 2024-06-12 | $15.60 | $15.74 | $15.10 | $15.13 | $14.94 | 25,618 |
| 2024-06-11 | $15.09 | $15.37 | $15.01 | $15.32 | $15.13 | 10,185 |
| 2024-06-10 | $15.26 | $15.32 | $15.10 | $15.15 | $14.96 | 19,582 |
| 2024-06-07 | $15.69 | $15.73 | $15.25 | $15.26 | $15.26 | 11,024 |
| 2024-06-06 | $15.70 | $15.91 | $15.70 | $15.72 | $15.72 | 7,898 |
| 2024-06-05 | $15.72 | $15.76 | $15.60 | $15.70 | $15.70 | 20,616 |
| 2024-06-04 | $15.89 | $15.89 | $15.62 | $15.62 | $15.62 | 9,120 |
| 2024-06-03 | $15.43 | $15.94 | $15.35 | $15.94 | $15.94 | 21,844 |
| 2024-05-31 | $15.45 | $15.45 | $15.19 | $15.28 | $15.28 | 14,071 |
| 2024-05-30 | $15.22 | $15.50 | $15.02 | $15.37 | $15.37 | 18,626 |
| 2024-05-29 | $14.83 | $15.23 | $14.75 | $15.08 | $15.08 | 36,489 |
| 2024-05-28 | $15.22 | $15.22 | $14.78 | $15.00 | $15.00 | 41,120 |
| 2024-05-24 | $15.09 | $15.30 | $14.88 | $15.08 | $15.08 | 36,463 |
| 2024-05-23 | $15.68 | $15.68 | $14.83 | $14.98 | $14.98 | 44,753 |
| 2024-05-22 | $15.59 | $15.65 | $15.32 | $15.58 | $15.58 | 22,699 |
| 2024-05-21 | $15.59 | $15.70 | $15.54 | $15.56 | $15.56 | 21,216 |
| 2024-05-20 | $15.79 | $15.87 | $15.43 | $15.62 | $15.62 | 27,042 |
| 2024-05-17 | $16.00 | $16.00 | $15.78 | $15.90 | $15.90 | 38,142 |
| 2024-05-16 | $15.24 | $15.95 | $15.07 | $15.94 | $15.94 | 34,933 |
| 2024-05-15 | $15.06 | $15.37 | $14.84 | $15.34 | $15.34 | 30,128 |
| 2024-05-14 | $15.11 | $15.31 | $14.75 | $15.01 | $15.01 | 53,791 |
| 2024-05-13 | $15.09 | $15.29 | $14.86 | $15.09 | $15.09 | 66,610 |
| 2024-05-10 | $15.10 | $15.15 | $14.81 | $15.01 | $15.01 | 28,554 |
| 2024-05-09 | $15.03 | $15.25 | $14.77 | $15.09 | $15.09 | 62,841 |
| 2024-05-08 | $15.00 | $15.13 | $14.75 | $15.00 | $15.00 | 79,321 |
| 2024-05-07 | $15.30 | $15.44 | $14.82 | $15.06 | $15.06 | 43,979 |
| 2024-05-06 | $14.70 | $15.33 | $14.66 | $15.33 | $15.33 | 53,061 |
| 2024-05-03 | $14.79 | $14.91 | $14.15 | $14.48 | $14.48 | 20,512 |
| 2024-05-02 | $14.75 | $14.97 | $14.39 | $14.53 | $14.53 | 15,284 |
| 2024-05-01 | $14.73 | $15.00 | $14.60 | $14.75 | $14.75 | 9,042 |
| 2024-04-30 | $14.94 | $15.05 | $14.50 | $14.65 | $14.65 | 28,027 |
| 2024-04-29 | $15.40 | $15.40 | $14.79 | $15.10 | $15.10 | 32,793 |
| 2024-04-26 | $14.88 | $15.36 | $14.88 | $15.10 | $15.10 | 13,432 |
| 2024-04-25 | $14.70 | $15.18 | $14.38 | $14.84 | $14.84 | 42,523 |
| 2024-04-24 | $14.64 | $15.01 | $14.50 | $14.75 | $14.75 | 20,565 |
| 2024-04-23 | $14.54 | $15.16 | $14.54 | $14.77 | $14.77 | 13,476 |
| 2024-04-22 | $14.77 | $14.89 | $14.40 | $14.81 | $14.81 | 41,550 |
| 2024-04-19 | $14.12 | $14.62 | $14.12 | $14.62 | $14.62 | 19,639 |
| 2024-04-18 | $14.22 | $14.51 | $14.14 | $14.14 | $14.14 | 24,882 |
| 2024-04-17 | $14.59 | $14.66 | $13.93 | $14.22 | $14.22 | 64,547 |
| 2024-04-16 | $14.54 | $14.59 | $14.29 | $14.43 | $14.43 | 52,349 |
| 2024-04-15 | $14.79 | $14.99 | $14.46 | $14.46 | $14.46 | 19,994 |
| 2024-04-12 | $14.75 | $14.97 | $14.61 | $14.80 | $14.80 | 25,139 |
| 2024-04-11 | $14.79 | $14.91 | $14.64 | $14.81 | $14.81 | 67,184 |
| 2024-04-10 | $14.52 | $14.99 | $14.50 | $14.99 | $14.99 | 33,190 |
| 2024-04-09 | $14.81 | $15.15 | $14.60 | $14.90 | $14.90 | 20,309 |
| 2024-04-08 | $14.86 | $15.06 | $14.60 | $14.66 | $14.66 | 16,911 |
| 2024-04-05 | $14.91 | $15.12 | $14.91 | $14.95 | $14.95 | 11,806 |
| 2024-04-04 | $15.04 | $15.32 | $14.91 | $15.01 | $15.01 | 16,861 |
| 2024-04-03 | $14.95 | $15.26 | $14.85 | $15.01 | $15.01 | 16,824 |
| 2024-04-02 | $15.13 | $15.28 | $14.90 | $14.95 | $14.95 | 20,672 |
| 2024-04-01 | $15.63 | $15.66 | $15.09 | $15.09 | $15.09 | 17,016 |
| 2024-03-28 | $15.89 | $16.09 | $15.71 | $15.81 | $15.81 | 11,277 |
| 2024-03-27 | $15.48 | $15.90 | $15.41 | $15.74 | $15.74 | 19,180 |
| 2024-03-26 | $15.08 | $15.47 | $15.00 | $15.13 | $15.13 | 22,495 |
| 2024-03-25 | $15.45 | $15.45 | $14.75 | $14.81 | $14.81 | 26,964 |
| 2024-03-22 | $15.84 | $15.84 | $15.37 | $15.43 | $15.43 | 12,693 |
| 2024-03-21 | $15.85 | $15.93 | $15.58 | $15.78 | $15.78 | 16,894 |
| 2024-03-20 | $15.00 | $15.70 | $15.00 | $15.54 | $15.54 | 15,461 |
| 2024-03-19 | $15.39 | $15.55 | $15.04 | $15.11 | $15.11 | 16,995 |
| 2024-03-18 | $14.80 | $15.49 | $14.80 | $15.31 | $15.31 | 16,294 |
| 2024-03-15 | $14.75 | $15.45 | $14.38 | $14.80 | $14.80 | 77,266 |
| 2024-03-14 | $15.48 | $15.62 | $14.57 | $14.80 | $14.80 | 46,612 |
| 2024-03-13 | $16.00 | $16.00 | $15.37 | $15.62 | $15.62 | 30,108 |
| 2024-03-12 | $16.07 | $16.07 | $15.76 | $15.76 | $15.76 | 39,215 |
| 2024-03-11 | $15.91 | $16.46 | $15.90 | $15.90 | $15.90 | 19,891 |
| 2024-03-08 | $16.73 | $16.91 | $15.81 | $15.91 | $15.91 | 24,799 |
| 2024-03-07 | $16.63 | $16.88 | $16.48 | $16.58 | $16.58 | 25,675 |
| 2024-03-06 | $17.05 | $17.35 | $16.92 | $16.92 | $16.73 | 16,005 |
| 2024-03-05 | $17.15 | $17.54 | $17.07 | $17.25 | $17.05 | 12,954 |
| 2024-03-04 | $17.00 | $17.45 | $17.00 | $17.15 | $16.96 | 18,193 |
| 2024-03-01 | $16.82 | $17.04 | $16.75 | $16.94 | $16.75 | 20,092 |
| 2024-02-29 | $16.89 | $17.00 | $16.62 | $16.77 | $16.58 | 16,971 |
| 2024-02-28 | $16.56 | $16.84 | $16.56 | $16.64 | $16.45 | 14,238 |
| 2024-02-27 | $16.65 | $16.69 | $16.56 | $16.60 | $16.41 | 5,831 |
| 2024-02-26 | $16.60 | $16.93 | $16.25 | $16.74 | $16.55 | 19,382 |
| 2024-02-23 | $16.37 | $17.00 | $16.27 | $16.29 | $16.11 | 26,857 |
| 2024-02-22 | $16.45 | $16.95 | $16.28 | $16.57 | $16.38 | 12,859 |
| 2024-02-21 | $16.50 | $16.61 | $16.24 | $16.41 | $16.22 | 8,778 |
| 2024-02-20 | $16.22 | $16.93 | $16.22 | $16.40 | $16.21 | 15,880 |
| 2024-02-16 | $16.54 | $16.73 | $16.32 | $16.32 | $16.32 | 21,322 |
| 2024-02-15 | $16.36 | $17.20 | $16.19 | $16.50 | $16.50 | 21,037 |
| 2024-02-14 | $16.25 | $16.43 | $16.06 | $16.43 | $16.43 | 8,916 |
| 2024-02-13 | $16.35 | $16.46 | $15.81 | $15.81 | $15.81 | 26,980 |
| 2024-02-12 | $16.70 | $17.07 | $16.52 | $16.65 | $16.65 | 17,271 |
| 2024-02-09 | $16.40 | $17.22 | $16.40 | $16.55 | $16.55 | 11,269 |
| 2024-02-08 | $16.26 | $16.51 | $16.00 | $16.12 | $16.12 | 35,488 |
| 2024-02-07 | $16.34 | $16.60 | $16.05 | $16.17 | $16.17 | 11,262 |
| 2024-02-06 | $16.24 | $16.54 | $16.10 | $16.29 | $16.29 | 9,216 |
| 2024-02-05 | $16.25 | $16.52 | $15.98 | $16.22 | $16.22 | 16,992 |
| 2024-02-02 | $16.31 | $16.55 | $16.00 | $16.12 | $16.12 | 16,692 |
| 2024-02-01 | $16.63 | $16.76 | $16.38 | $16.55 | $16.55 | 15,379 |
| 2024-01-31 | $17.47 | $17.47 | $16.51 | $16.68 | $16.68 | 13,955 |
| 2024-01-30 | $17.13 | $17.43 | $17.00 | $17.31 | $17.31 | 17,250 |
| 2024-01-29 | $17.04 | $17.19 | $16.96 | $17.15 | $17.15 | 13,051 |
| 2024-01-26 | $17.36 | $17.36 | $16.94 | $17.15 | $17.15 | 8,815 |
| 2024-01-25 | $17.19 | $17.26 | $16.84 | $17.24 | $17.24 | 16,255 |
| 2024-01-24 | $17.08 | $17.37 | $16.88 | $17.00 | $17.00 | 10,556 |
| 2024-01-23 | $17.28 | $17.28 | $16.81 | $16.83 | $16.83 | 10,305 |
| 2024-01-22 | $16.60 | $17.34 | $16.60 | $17.14 | $17.14 | 9,578 |
| 2024-01-19 | $16.58 | $17.03 | $16.34 | $16.62 | $16.62 | 10,015 |
| 2024-01-18 | $16.69 | $16.69 | $16.26 | $16.46 | $16.46 | 15,053 |
| 2024-01-17 | $16.50 | $16.84 | $16.50 | $16.51 | $16.51 | 13,224 |
| 2024-01-16 | $16.90 | $17.00 | $16.50 | $16.66 | $16.66 | 13,115 |
| 2024-01-12 | $17.13 | $17.23 | $16.81 | $16.93 | $16.93 | 20,663 |
| 2024-01-11 | $17.01 | $17.19 | $16.80 | $16.91 | $16.91 | 66,318 |
| 2024-01-10 | $17.49 | $17.49 | $16.80 | $16.90 | $16.90 | 18,188 |
| 2024-01-09 | $17.41 | $17.92 | $17.25 | $17.38 | $17.38 | 27,457 |
| 2024-01-08 | $17.19 | $17.72 | $17.11 | $17.62 | $17.62 | 22,934 |
| 2024-01-05 | $16.91 | $17.43 | $16.91 | $17.33 | $17.33 | 37,626 |
| 2024-01-04 | $16.97 | $17.90 | $16.75 | $17.08 | $17.08 | 36,345 |
| 2024-01-03 | $16.86 | $17.22 | $16.76 | $16.83 | $16.83 | 30,677 |
| 2024-01-02 | $16.78 | $17.35 | $16.78 | $16.81 | $16.81 | 7,833 |
| 2023-12-29 | $17.03 | $17.16 | $16.96 | $17.00 | $17.00 | 12,990 |
| 2023-12-28 | $17.10 | $17.29 | $16.85 | $17.11 | $17.11 | 24,790 |
| 2023-12-27 | $17.23 | $17.33 | $16.86 | $17.10 | $17.10 | 36,398 |
| 2023-12-26 | $17.13 | $17.53 | $16.79 | $17.25 | $17.25 | 37,723 |
| 2023-12-22 | $17.25 | $17.25 | $16.80 | $17.00 | $17.00 | 16,505 |
| 2023-12-21 | $17.01 | $17.25 | $16.84 | $17.22 | $17.22 | 26,746 |
| 2023-12-20 | $17.65 | $17.95 | $16.90 | $17.13 | $17.13 | 58,010 |
| 2023-12-19 | $16.99 | $17.77 | $16.99 | $17.51 | $17.51 | 29,487 |
| 2023-12-18 | $16.48 | $16.97 | $16.45 | $16.84 | $16.84 | 25,075 |
| 2023-12-15 | $16.55 | $16.72 | $16.01 | $16.40 | $16.40 | 57,467 |
| 2023-12-14 | $16.22 | $16.62 | $15.92 | $16.39 | $16.39 | 33,607 |
| 2023-12-13 | $16.07 | $16.48 | $15.75 | $15.89 | $15.89 | 62,074 |
| 2023-12-12 | $16.07 | $16.29 | $15.76 | $15.94 | $15.94 | 20,651 |
| 2023-12-11 | $16.27 | $16.27 | $15.69 | $15.97 | $15.97 | 39,362 |
| 2023-12-08 | $16.23 | $16.34 | $16.13 | $16.16 | $16.16 | 10,443 |
| 2023-12-07 | $16.05 | $16.51 | $15.95 | $16.34 | $16.34 | 22,901 |
| 2023-12-06 | $16.29 | $16.77 | $16.09 | $16.22 | $16.03 | 25,301 |
| 2023-12-05 | $16.06 | $16.28 | $16.00 | $16.24 | $16.05 | 30,377 |
| 2023-12-04 | $16.00 | $16.27 | $15.65 | $16.08 | $15.90 | 42,216 |
| 2023-12-01 | $15.65 | $16.03 | $15.52 | $15.93 | $15.93 | 14,713 |
| 2023-11-30 | $15.86 | $15.99 | $15.42 | $15.58 | $15.58 | 10,732 |
| 2023-11-29 | $15.95 | $16.10 | $15.34 | $15.58 | $15.58 | 39,970 |
| 2023-11-28 | $16.61 | $16.64 | $15.63 | $15.66 | $15.66 | 73,540 |
| 2023-11-27 | $16.53 | $16.98 | $16.35 | $16.61 | $16.61 | 19,581 |
| 2023-11-24 | $17.00 | $17.00 | $16.64 | $16.99 | $16.99 | 5,490 |
| 2023-11-22 | $16.50 | $17.00 | $16.21 | $16.97 | $16.97 | 33,700 |
| 2023-11-21 | $16.20 | $16.52 | $16.01 | $16.30 | $16.30 | 15,059 |
| 2023-11-20 | $16.44 | $16.53 | $16.16 | $16.39 | $16.39 | 6,050 |
| 2023-11-17 | $16.77 | $16.77 | $16.31 | $16.53 | $16.53 | 18,992 |
| 2023-11-16 | $16.66 | $16.72 | $16.06 | $16.64 | $16.64 | 10,559 |
| 2023-11-15 | $16.74 | $17.12 | $16.50 | $16.54 | $16.54 | 14,082 |
| 2023-11-14 | $16.29 | $16.91 | $16.19 | $16.84 | $16.84 | 27,773 |
| 2023-11-13 | $16.52 | $16.52 | $15.80 | $15.88 | $15.88 | 18,973 |
| 2023-11-10 | $16.30 | $16.67 | $16.30 | $16.52 | $16.52 | 16,376 |
| 2023-11-09 | $16.75 | $16.91 | $16.40 | $16.49 | $16.49 | 7,810 |
| 2023-11-08 | $16.91 | $16.91 | $16.16 | $16.73 | $16.73 | 25,226 |
| 2023-11-07 | $16.75 | $16.86 | $16.57 | $16.74 | $16.74 | 13,817 |
| 2023-11-06 | $17.74 | $17.76 | $16.71 | $16.72 | $16.72 | 24,795 |
| 2023-11-03 | $17.81 | $18.12 | $17.45 | $17.74 | $17.74 | 19,284 |
| 2023-11-02 | $17.99 | $18.13 | $17.64 | $17.80 | $17.80 | 18,338 |
| 2023-11-01 | $17.91 | $17.91 | $17.53 | $17.69 | $17.69 | 16,776 |
| 2023-10-31 | $17.38 | $17.90 | $17.37 | $17.75 | $17.75 | 27,809 |
| 2023-10-30 | $16.92 | $17.19 | $16.52 | $17.14 | $17.14 | 17,448 |
| 2023-10-27 | $17.62 | $17.62 | $16.45 | $16.68 | $16.68 | 23,461 |
| 2023-10-26 | $16.46 | $16.90 | $16.46 | $16.71 | $16.71 | 44,602 |
| 2023-10-25 | $16.36 | $16.48 | $16.16 | $16.20 | $16.20 | 44,566 |
| 2023-10-24 | $16.20 | $16.53 | $16.06 | $16.36 | $16.36 | 16,360 |
| 2023-10-23 | $15.95 | $16.35 | $15.73 | $15.94 | $15.94 | 12,677 |
| 2023-10-20 | $16.13 | $16.29 | $15.90 | $16.00 | $16.00 | 21,956 |
| 2023-10-19 | $16.45 | $16.45 | $16.02 | $16.02 | $16.02 | 8,276 |
| 2023-10-18 | $16.89 | $17.14 | $16.49 | $16.53 | $16.53 | 10,263 |
| 2023-10-17 | $16.68 | $17.17 | $16.68 | $16.96 | $16.96 | 13,034 |
| 2023-10-16 | $16.40 | $16.72 | $16.39 | $16.50 | $16.50 | 11,040 |
| 2023-10-13 | $15.89 | $16.50 | $15.79 | $16.21 | $16.21 | 43,895 |
| 2023-10-12 | $16.21 | $16.45 | $15.83 | $16.01 | $16.01 | 44,429 |
| 2023-10-11 | $15.87 | $16.61 | $15.74 | $16.36 | $16.36 | 114,467 |
| 2023-10-10 | $16.54 | $16.93 | $15.32 | $15.87 | $15.87 | 123,677 |
| 2023-10-09 | $16.31 | $17.15 | $15.84 | $16.38 | $16.38 | 34,388 |
| 2023-10-06 | $16.20 | $17.01 | $15.90 | $16.48 | $16.48 | 39,374 |
| 2023-10-05 | $16.01 | $16.37 | $15.86 | $16.36 | $16.36 | 40,192 |
| 2023-10-04 | $15.68 | $16.34 | $15.59 | $16.18 | $16.18 | 28,001 |
| 2023-10-03 | $15.72 | $15.79 | $15.32 | $15.68 | $15.68 | 56,192 |
| 2023-10-02 | $15.90 | $16.05 | $15.33 | $15.66 | $15.66 | 28,383 |
| 2023-09-29 | $16.11 | $16.19 | $15.45 | $15.87 | $15.87 | 23,896 |
| 2023-09-28 | $16.34 | $16.34 | $15.83 | $16.05 | $16.05 | 21,591 |
| 2023-09-27 | $16.74 | $16.74 | $16.01 | $16.20 | $16.20 | 15,743 |
| 2023-09-26 | $16.87 | $16.87 | $16.20 | $16.34 | $16.34 | 29,799 |
| 2023-09-25 | $16.81 | $17.10 | $16.69 | $16.92 | $16.92 | 6,691 |
| 2023-09-22 | $17.24 | $17.38 | $16.64 | $16.77 | $16.77 | 17,413 |
| 2023-09-21 | $16.88 | $17.47 | $16.82 | $17.18 | $17.18 | 38,662 |
| 2023-09-20 | $17.58 | $17.65 | $17.01 | $17.08 | $17.08 | 33,121 |
| 2023-09-19 | $17.28 | $17.72 | $17.10 | $17.45 | $17.45 | 20,414 |
| 2023-09-18 | $17.65 | $17.82 | $17.26 | $17.42 | $17.42 | 13,749 |
| 2023-09-15 | $17.74 | $18.06 | $17.38 | $17.83 | $17.83 | 56,072 |
| 2023-09-14 | $17.67 | $17.84 | $17.28 | $17.84 | $17.84 | 29,937 |
| 2023-09-13 | $17.79 | $17.79 | $17.15 | $17.40 | $17.40 | 23,369 |
| 2023-09-12 | $17.72 | $17.88 | $17.57 | $17.67 | $17.67 | 11,972 |
| 2023-09-11 | $17.85 | $18.24 | $17.29 | $17.73 | $17.73 | 25,991 |
| 2023-09-08 | $17.62 | $17.90 | $17.33 | $17.76 | $17.76 | 70,701 |
| 2023-09-07 | $18.75 | $19.12 | $17.11 | $17.55 | $17.55 | 68,038 |
| 2023-09-06 | $19.11 | $19.25 | $18.69 | $18.98 | $18.78 | 32,987 |
| 2023-09-05 | $19.04 | $19.22 | $18.69 | $19.11 | $18.91 | 15,058 |
| 2023-09-01 | $19.44 | $19.65 | $18.95 | $18.95 | $18.95 | 31,413 |
| 2023-08-31 | $19.15 | $19.49 | $19.11 | $19.27 | $19.27 | 12,500 |
| 2023-08-30 | $19.50 | $19.50 | $19.00 | $19.05 | $19.05 | 41,847 |
| 2023-08-29 | $19.44 | $19.64 | $19.07 | $19.53 | $19.53 | 19,783 |
| 2023-08-28 | $19.27 | $19.30 | $19.05 | $19.24 | $19.24 | 12,888 |
| 2023-08-25 | $19.41 | $19.41 | $19.07 | $19.10 | $19.10 | 12,770 |
| 2023-08-24 | $19.06 | $19.39 | $18.98 | $19.31 | $19.31 | 9,979 |
| 2023-08-23 | $19.08 | $19.43 | $18.89 | $19.23 | $19.23 | 6,662 |
| 2023-08-22 | $19.64 | $19.64 | $19.02 | $19.02 | $19.02 | 5,509 |
| 2023-08-21 | $19.47 | $19.56 | $19.26 | $19.47 | $19.47 | 9,941 |
| 2023-08-18 | $19.03 | $19.48 | $19.03 | $19.31 | $19.31 | 43,130 |
| 2023-08-17 | $19.36 | $19.36 | $18.89 | $18.91 | $18.91 | 12,979 |
| 2023-08-16 | $20.09 | $20.18 | $19.19 | $19.20 | $19.20 | 16,384 |
| 2023-08-15 | $20.05 | $20.18 | $19.82 | $19.87 | $19.87 | 27,464 |
| 2023-08-14 | $19.97 | $20.20 | $19.94 | $20.16 | $20.16 | 12,220 |
| 2023-08-11 | $20.08 | $20.28 | $19.98 | $20.14 | $20.14 | 9,510 |
| 2023-08-10 | $19.65 | $20.31 | $19.65 | $20.13 | $20.13 | 104,081 |
| 2023-08-09 | $20.23 | $20.42 | $19.86 | $19.93 | $19.93 | 48,301 |
| 2023-08-08 | $20.20 | $20.50 | $19.91 | $20.50 | $20.50 | 51,298 |
| 2023-08-07 | $20.06 | $20.50 | $20.00 | $20.49 | $20.49 | 37,029 |
| 2023-08-04 | $20.05 | $20.20 | $19.73 | $20.06 | $20.06 | 22,032 |
| 2023-08-03 | $20.01 | $20.35 | $19.92 | $20.07 | $20.07 | 25,869 |
| 2023-08-02 | $20.49 | $20.99 | $20.04 | $20.19 | $20.19 | 36,436 |
| 2023-08-01 | $20.58 | $20.82 | $20.04 | $20.73 | $20.73 | 24,008 |
| 2023-07-31 | $21.21 | $21.72 | $20.07 | $20.84 | $20.84 | 57,529 |
| 2023-07-28 | $20.53 | $21.21 | $19.75 | $20.71 | $20.71 | 38,770 |
| 2023-07-27 | $21.69 | $21.69 | $20.16 | $20.50 | $20.50 | 44,933 |
| 2023-07-26 | $21.41 | $21.96 | $21.03 | $21.60 | $21.60 | 12,705 |
| 2023-07-25 | $20.93 | $21.33 | $20.83 | $21.23 | $21.23 | 27,554 |
| 2023-07-24 | $21.12 | $21.98 | $20.64 | $20.94 | $20.94 | 42,617 |
| 2023-07-21 | $21.87 | $21.94 | $20.71 | $21.04 | $21.04 | 17,745 |
| 2023-07-20 | $21.55 | $22.11 | $21.50 | $21.75 | $21.75 | 15,858 |
| 2023-07-19 | $22.44 | $23.20 | $21.55 | $21.57 | $21.57 | 25,640 |
| 2023-07-18 | $21.27 | $22.95 | $21.27 | $22.39 | $22.39 | 51,048 |
| 2023-07-17 | $20.72 | $21.13 | $20.72 | $21.07 | $21.07 | 7,890 |
| 2023-07-14 | $20.65 | $20.87 | $20.59 | $20.71 | $20.71 | 13,511 |
| 2023-07-13 | $20.81 | $20.94 | $20.58 | $20.60 | $20.60 | 8,478 |
| 2023-07-12 | $21.19 | $21.19 | $20.50 | $20.57 | $20.57 | 16,306 |
| 2023-07-11 | $20.35 | $21.19 | $20.35 | $20.93 | $20.93 | 20,964 |
| 2023-07-10 | $19.98 | $20.46 | $19.97 | $20.32 | $20.32 | 11,445 |
| 2023-07-07 | $19.76 | $20.29 | $19.47 | $20.06 | $20.06 | 29,056 |
| 2023-07-06 | $19.98 | $20.13 | $19.59 | $19.89 | $19.89 | 23,903 |
| 2023-07-05 | $20.35 | $20.64 | $20.03 | $20.03 | $20.03 | 44,485 |
| 2023-07-03 | $21.08 | $21.08 | $20.09 | $20.36 | $20.36 | 5,689 |
| 2023-06-30 | $20.33 | $20.54 | $20.15 | $20.25 | $20.25 | 16,396 |
| 2023-06-29 | $20.31 | $21.14 | $20.02 | $20.28 | $20.28 | 21,198 |
| 2023-06-28 | $20.20 | $20.63 | $20.11 | $20.38 | $20.38 | 35,574 |
| 2023-06-27 | $19.86 | $20.44 | $19.83 | $20.21 | $20.21 | 44,142 |
| 2023-06-26 | $19.97 | $20.40 | $19.44 | $19.79 | $19.79 | 30,491 |
| 2023-06-23 | $20.03 | $20.36 | $19.90 | $20.13 | $20.13 | 120,006 |
| 2023-06-22 | $20.22 | $20.40 | $19.92 | $20.23 | $20.23 | 28,692 |
| 2023-06-21 | $20.26 | $20.57 | $20.23 | $20.24 | $20.24 | 16,999 |
| 2023-06-20 | $20.90 | $21.11 | $20.18 | $20.26 | $20.26 | 39,194 |
| 2023-06-16 | $21.00 | $21.30 | $20.65 | $20.90 | $20.90 | 70,371 |
| 2023-06-15 | $20.40 | $21.04 | $20.40 | $20.95 | $20.95 | 20,046 |
| 2023-06-14 | $20.29 | $20.45 | $19.83 | $20.40 | $20.40 | 36,588 |
| 2023-06-13 | $19.99 | $20.40 | $19.61 | $20.18 | $20.18 | 17,492 |
| 2023-06-12 | $19.57 | $20.43 | $19.50 | $19.77 | $19.77 | 36,268 |
| 2023-06-09 | $20.50 | $20.50 | $19.66 | $19.79 | $19.79 | 20,622 |
| 2023-06-08 | $20.74 | $20.79 | $18.67 | $20.34 | $20.34 | 28,415 |
| 2023-06-07 | $20.90 | $21.29 | $20.59 | $20.82 | $20.64 | 45,814 |
| 2023-06-06 | $20.13 | $20.90 | $20.13 | $20.79 | $20.79 | 38,788 |
| 2023-06-05 | $20.50 | $20.85 | $20.04 | $20.04 | $20.04 | 35,820 |
| 2023-06-02 | $19.92 | $20.59 | $19.92 | $20.53 | $20.53 | 28,172 |
| 2023-06-01 | $19.70 | $20.10 | $19.34 | $19.69 | $19.69 | 34,232 |
| 2023-05-31 | $19.27 | $19.82 | $18.43 | $19.57 | $19.57 | 29,539 |
| 2023-05-30 | $18.95 | $19.79 | $18.95 | $19.26 | $19.26 | 25,623 |
| 2023-05-26 | $18.61 | $19.00 | $18.59 | $18.85 | $18.85 | 16,857 |
| 2023-05-25 | $18.98 | $19.08 | $18.59 | $18.62 | $18.62 | 17,791 |
| 2023-05-24 | $18.98 | $19.44 | $18.76 | $18.92 | $18.92 | 46,682 |
| 2023-05-23 | $19.41 | $19.41 | $18.93 | $18.96 | $18.96 | 24,394 |
| 2023-05-22 | $19.00 | $19.78 | $18.95 | $19.27 | $19.27 | 40,492 |
| 2023-05-19 | $19.00 | $19.34 | $18.94 | $18.98 | $18.98 | 26,902 |
| 2023-05-18 | $18.81 | $19.00 | $18.61 | $18.90 | $18.90 | 24,151 |
| 2023-05-17 | $18.95 | $19.00 | $18.23 | $18.72 | $18.72 | 17,097 |
| 2023-05-16 | $18.60 | $18.99 | $17.93 | $18.90 | $18.90 | 9,208 |
| 2023-05-15 | $18.79 | $18.79 | $18.40 | $18.61 | $18.61 | 12,776 |
| 2023-05-12 | $18.75 | $18.75 | $18.02 | $18.07 | $18.07 | 18,366 |
| 2023-05-11 | $18.66 | $18.80 | $18.09 | $18.50 | $18.50 | 22,342 |
| 2023-05-10 | $19.72 | $19.72 | $18.63 | $18.85 | $18.85 | 27,174 |
| 2023-05-09 | $17.60 | $19.73 | $17.34 | $19.70 | $19.70 | 42,949 |
| 2023-05-08 | $17.75 | $17.75 | $17.25 | $17.54 | $17.54 | 17,751 |
| 2023-05-05 | $18.02 | $18.44 | $17.25 | $17.81 | $17.81 | 19,566 |
| 2023-05-04 | $18.01 | $18.34 | $17.58 | $18.02 | $18.02 | 22,774 |
| 2023-05-03 | $17.94 | $18.45 | $17.92 | $18.20 | $18.20 | 14,747 |
| 2023-05-02 | $18.02 | $18.58 | $17.74 | $17.92 | $17.92 | 17,894 |
| 2023-05-01 | $18.81 | $19.33 | $18.32 | $18.61 | $18.61 | 19,445 |
| 2023-04-28 | $18.62 | $18.97 | $18.49 | $18.73 | $18.73 | 8,579 |
| 2023-04-27 | $18.85 | $19.03 | $18.46 | $18.77 | $18.77 | 10,372 |
| 2023-04-26 | $18.82 | $19.09 | $18.37 | $18.66 | $18.66 | 25,123 |
| 2023-04-25 | $18.95 | $19.26 | $18.60 | $18.96 | $18.96 | 12,624 |
| 2023-04-24 | $18.95 | $19.21 | $18.62 | $19.05 | $19.05 | 16,666 |
| 2023-04-21 | $18.69 | $19.13 | $18.64 | $18.96 | $18.96 | 12,284 |
| 2023-04-20 | $18.78 | $18.96 | $18.31 | $18.72 | $18.72 | 12,378 |
| 2023-04-19 | $18.57 | $18.95 | $18.12 | $18.62 | $18.62 | 10,452 |
| 2023-04-18 | $18.45 | $18.68 | $18.27 | $18.55 | $18.55 | 12,160 |
| 2023-04-17 | $18.50 | $18.57 | $18.27 | $18.48 | $18.48 | 9,754 |
| 2023-04-14 | $17.96 | $18.45 | $17.94 | $18.41 | $18.41 | 16,690 |
| 2023-04-13 | $17.77 | $18.25 | $17.67 | $18.16 | $18.16 | 14,489 |
| 2023-04-12 | $18.33 | $18.52 | $17.94 | $18.11 | $18.11 | 11,615 |
| 2023-04-11 | $18.15 | $18.25 | $18.04 | $18.15 | $18.15 | 13,620 |
| 2023-04-10 | $17.64 | $17.88 | $17.63 | $17.87 | $17.87 | 15,402 |
| 2023-04-06 | $17.44 | $17.87 | $17.14 | $17.59 | $17.59 | 12,350 |
| 2023-04-05 | $17.73 | $17.80 | $17.43 | $17.60 | $17.60 | 24,675 |
| 2023-04-04 | $17.84 | $18.15 | $17.60 | $17.88 | $17.88 | 56,135 |
| 2023-04-03 | $18.26 | $18.26 | $17.79 | $17.95 | $17.95 | 55,942 |
| 2023-03-31 | $18.01 | $18.39 | $18.01 | $18.18 | $18.18 | 32,133 |
| 2023-03-30 | $18.30 | $18.30 | $17.76 | $18.02 | $18.02 | 26,284 |
| 2023-03-29 | $17.97 | $18.13 | $17.70 | $18.02 | $18.02 | 47,122 |
| 2023-03-28 | $17.38 | $17.78 | $17.37 | $17.74 | $17.74 | 29,679 |
| 2023-03-27 | $17.33 | $17.75 | $16.85 | $17.46 | $17.46 | 36,981 |
| 2023-03-24 | $16.62 | $17.22 | $16.42 | $17.07 | $17.07 | 27,695 |
| 2023-03-23 | $16.95 | $17.22 | $16.47 | $16.72 | $16.72 | 26,688 |
| 2023-03-22 | $17.40 | $17.66 | $16.65 | $16.78 | $16.78 | 26,349 |
| 2023-03-21 | $16.86 | $17.64 | $16.86 | $17.44 | $17.44 | 32,431 |
| 2023-03-20 | $16.34 | $16.91 | $16.34 | $16.73 | $16.73 | 29,093 |
| 2023-03-17 | $16.09 | $16.55 | $15.93 | $16.30 | $16.30 | 48,807 |
| 2023-03-16 | $15.94 | $17.02 | $15.84 | $16.10 | $16.10 | 75,802 |
| 2023-03-15 | $16.12 | $16.71 | $15.89 | $16.09 | $16.09 | 39,991 |
| 2023-03-14 | $16.04 | $16.77 | $15.81 | $16.53 | $16.53 | 54,900 |
| 2023-03-13 | $15.82 | $15.88 | $14.94 | $15.57 | $15.57 | 51,640 |
| 2023-03-10 | $16.98 | $16.98 | $15.86 | $16.01 | $16.01 | 34,751 |
| 2023-03-09 | $17.37 | $17.37 | $17.07 | $17.15 | $17.15 | 25,188 |
| 2023-03-08 | $17.32 | $17.57 | $17.21 | $17.50 | $17.32 | 18,183 |
| 2023-03-07 | $17.22 | $17.56 | $17.14 | $17.45 | $17.27 | 26,990 |
| 2023-03-06 | $17.38 | $17.38 | $16.71 | $17.17 | $16.99 | 44,846 |
| 2023-03-03 | $17.61 | $17.61 | $17.05 | $17.41 | $17.41 | 21,415 |
| 2023-03-02 | $17.67 | $17.89 | $17.37 | $17.78 | $17.78 | 24,209 |
| 2023-03-01 | $17.64 | $17.96 | $17.31 | $17.67 | $17.67 | 32,402 |
| 2023-02-28 | $17.98 | $18.14 | $17.16 | $17.79 | $17.79 | 36,949 |
| 2023-02-27 | $18.05 | $18.06 | $17.62 | $17.73 | $17.73 | 14,733 |
| 2023-02-24 | $18.07 | $18.29 | $17.45 | $17.85 | $17.85 | 15,463 |
| 2023-02-23 | $18.50 | $18.72 | $18.14 | $18.29 | $18.29 | 18,779 |
| 2023-02-22 | $18.69 | $18.84 | $18.06 | $18.36 | $18.36 | 22,172 |
| 2023-02-21 | $19.30 | $19.30 | $18.61 | $18.62 | $18.62 | 11,568 |
| 2023-02-17 | $19.35 | $19.64 | $19.05 | $19.50 | $19.50 | 12,556 |
| 2023-02-16 | $19.13 | $19.78 | $19.13 | $19.29 | $19.29 | 18,027 |
| 2023-02-15 | $19.30 | $19.51 | $18.97 | $19.28 | $19.28 | 8,284 |
| 2023-02-14 | $19.59 | $19.64 | $19.17 | $19.30 | $19.30 | 17,540 |
| 2023-02-13 | $19.55 | $19.93 | $19.33 | $19.56 | $19.56 | 26,196 |
| 2023-02-10 | $19.33 | $19.62 | $19.20 | $19.55 | $19.55 | 23,742 |
| 2023-02-09 | $19.79 | $19.79 | $19.17 | $19.33 | $19.33 | 15,436 |
| 2023-02-08 | $19.95 | $20.22 | $19.32 | $19.58 | $19.58 | 20,712 |
| 2023-02-07 | $19.69 | $20.17 | $19.30 | $20.14 | $20.14 | 15,968 |
| 2023-02-06 | $19.87 | $20.05 | $19.73 | $19.82 | $19.82 | 12,656 |
| 2023-02-03 | $19.67 | $20.21 | $19.65 | $20.06 | $20.06 | 51,124 |
| 2023-02-02 | $19.43 | $19.95 | $18.78 | $19.76 | $19.76 | 25,330 |
| 2023-02-01 | $18.94 | $19.73 | $18.94 | $19.55 | $19.55 | 17,138 |
| 2023-01-31 | $18.34 | $19.22 | $18.08 | $18.90 | $18.90 | 24,957 |
| 2023-01-30 | $18.53 | $18.72 | $18.45 | $18.45 | $18.45 | 8,858 |
| 2023-01-27 | $18.96 | $19.00 | $18.52 | $18.72 | $18.72 | 8,760 |
| 2023-01-26 | $18.49 | $18.85 | $18.41 | $18.75 | $18.75 | 10,065 |
| 2023-01-25 | $17.99 | $18.51 | $17.90 | $18.40 | $18.40 | 26,307 |
| 2023-01-24 | $17.80 | $18.18 | $17.70 | $18.10 | $18.10 | 39,918 |
| 2023-01-23 | $17.85 | $18.06 | $17.57 | $17.85 | $17.85 | 32,618 |
| 2023-01-20 | $17.68 | $17.97 | $17.57 | $17.79 | $17.79 | 28,964 |
| 2023-01-19 | $17.43 | $17.78 | $17.43 | $17.62 | $17.62 | 15,094 |
| 2023-01-18 | $18.18 | $18.30 | $17.58 | $17.73 | $17.73 | 16,166 |
| 2023-01-17 | $18.48 | $18.75 | $18.06 | $18.18 | $18.18 | 15,537 |
| 2023-01-13 | $18.29 | $18.69 | $18.16 | $18.68 | $18.68 | 25,182 |
| 2023-01-12 | $18.30 | $19.09 | $18.00 | $18.38 | $18.38 | 20,369 |
| 2023-01-11 | $18.27 | $18.58 | $18.13 | $18.58 | $18.58 | 22,314 |
| 2023-01-10 | $18.22 | $18.27 | $17.55 | $17.96 | $17.96 | 24,591 |
| 2023-01-09 | $18.26 | $18.29 | $18.17 | $18.17 | $18.17 | 7,321 |
| 2023-01-06 | $17.71 | $18.16 | $16.48 | $18.00 | $18.00 | 22,449 |
| 2023-01-05 | $18.13 | $18.13 | $17.52 | $17.54 | $17.54 | 25,361 |
| 2023-01-04 | $18.58 | $18.68 | $18.05 | $18.15 | $18.15 | 13,639 |
| 2023-01-03 | $18.89 | $19.16 | $18.22 | $18.39 | $18.39 | 38,182 |
| 2022-12-30 | $18.42 | $18.96 | $18.31 | $18.77 | $18.77 | 40,638 |
| 2022-12-29 | $18.13 | $18.40 | $18.07 | $18.34 | $18.34 | 20,589 |
| 2022-12-28 | $18.23 | $18.33 | $17.91 | $17.94 | $17.94 | 37,387 |
| 2022-12-27 | $18.27 | $18.50 | $18.14 | $18.22 | $18.22 | 36,299 |
| 2022-12-23 | $18.29 | $18.52 | $18.04 | $18.18 | $18.18 | 28,032 |
| 2022-12-22 | $18.41 | $18.71 | $18.20 | $18.30 | $18.30 | 42,414 |
| 2022-12-21 | $18.32 | $18.62 | $18.28 | $18.58 | $18.58 | 51,574 |
| 2022-12-20 | $18.70 | $18.70 | $17.98 | $18.15 | $18.15 | 36,175 |
| 2022-12-19 | $18.92 | $19.17 | $18.31 | $18.52 | $18.52 | 54,760 |
| 2022-12-16 | $17.79 | $19.20 | $17.79 | $19.20 | $19.20 | 175,160 |
| 2022-12-15 | $18.20 | $18.28 | $17.97 | $18.08 | $18.08 | 31,333 |
| 2022-12-14 | $18.82 | $19.04 | $18.33 | $18.59 | $18.59 | 43,155 |
| 2022-12-13 | $19.03 | $19.03 | $18.69 | $18.95 | $18.95 | 44,087 |
| 2022-12-12 | $17.88 | $18.98 | $17.88 | $18.74 | $18.74 | 44,550 |
| 2022-12-09 | $18.09 | $18.41 | $17.70 | $17.95 | $17.95 | 31,285 |
| 2022-12-08 | $18.67 | $18.67 | $17.61 | $18.24 | $18.24 | 37,706 |
| 2022-12-07 | $18.28 | $18.39 | $18.13 | $18.20 | $18.02 | 29,064 |
| 2022-12-06 | $18.54 | $18.83 | $18.01 | $18.48 | $18.30 | 34,071 |
| 2022-12-05 | $18.97 | $18.97 | $18.23 | $18.56 | $18.38 | 24,419 |
| 2022-12-02 | $18.85 | $19.22 | $18.83 | $19.14 | $18.95 | 26,309 |
| 2022-12-01 | $18.95 | $19.23 | $18.72 | $18.98 | $18.79 | 29,885 |
| 2022-11-30 | $18.89 | $19.07 | $18.31 | $18.90 | $18.90 | 53,451 |
| 2022-11-29 | $18.73 | $19.02 | $18.25 | $18.75 | $18.75 | 20,575 |
| 2022-11-28 | $19.16 | $19.43 | $18.53 | $18.75 | $18.75 | 39,351 |
| 2022-11-25 | $19.02 | $19.25 | $19.02 | $19.17 | $19.17 | 3,879 |
| 2022-11-23 | $19.40 | $19.40 | $18.76 | $18.94 | $18.94 | 19,011 |
| 2022-11-22 | $19.05 | $19.82 | $19.00 | $19.48 | $19.48 | 52,925 |
| 2022-11-21 | $18.81 | $19.15 | $18.70 | $19.11 | $19.11 | 21,955 |
| 2022-11-18 | $18.66 | $19.39 | $18.53 | $18.95 | $18.95 | 23,168 |
| 2022-11-17 | $18.10 | $18.54 | $17.88 | $18.39 | $18.39 | 38,175 |
| 2022-11-16 | $18.24 | $18.57 | $18.06 | $18.35 | $18.35 | 28,062 |
| 2022-11-15 | $18.09 | $18.46 | $17.60 | $18.21 | $18.21 | 30,367 |
| 2022-11-14 | $17.91 | $18.12 | $17.59 | $17.91 | $17.91 | 13,706 |
| 2022-11-11 | $18.27 | $18.71 | $18.14 | $18.26 | $18.26 | 11,969 |
| 2022-11-10 | $17.94 | $18.34 | $17.84 | $18.34 | $18.34 | 34,870 |
| 2022-11-09 | $17.68 | $17.91 | $17.39 | $17.58 | $17.58 | 24,344 |
| 2022-11-08 | $17.76 | $18.00 | $17.75 | $17.83 | $17.83 | 11,812 |
| 2022-11-07 | $18.00 | $18.08 | $17.59 | $17.59 | $17.59 | 23,203 |
| 2022-11-04 | $17.84 | $18.49 | $17.53 | $18.00 | $18.00 | 40,528 |
| 2022-11-03 | $18.00 | $18.12 | $17.52 | $18.00 | $18.00 | 13,073 |
| 2022-11-02 | $18.51 | $18.65 | $17.99 | $17.99 | $17.99 | 29,737 |
| 2022-11-01 | $19.00 | $19.00 | $18.10 | $18.40 | $18.40 | 20,725 |
| 2022-10-31 | $18.36 | $19.21 | $18.08 | $18.99 | $18.99 | 21,434 |
| 2022-10-28 | $17.86 | $18.80 | $17.67 | $18.36 | $18.36 | 31,576 |
| 2022-10-27 | $17.50 | $18.09 | $17.44 | $17.70 | $17.70 | 44,949 |
| 2022-10-26 | $17.25 | $17.74 | $17.22 | $17.48 | $17.48 | 22,438 |
| 2022-10-25 | $17.24 | $17.46 | $17.24 | $17.38 | $17.38 | 19,866 |
| 2022-10-24 | $17.19 | $17.40 | $16.99 | $17.26 | $17.26 | 35,779 |
| 2022-10-21 | $16.68 | $17.33 | $16.67 | $17.00 | $17.00 | 39,413 |
| 2022-10-20 | $16.97 | $17.09 | $16.49 | $16.64 | $16.64 | 12,199 |
| 2022-10-19 | $16.58 | $16.91 | $16.55 | $16.86 | $16.86 | 12,995 |
| 2022-10-18 | $16.46 | $16.74 | $16.31 | $16.74 | $16.74 | 26,440 |
| 2022-10-17 | $16.33 | $16.52 | $15.83 | $16.31 | $16.31 | 28,323 |
| 2022-10-14 | $16.74 | $16.74 | $16.04 | $16.18 | $16.18 | 15,420 |
| 2022-10-13 | $16.25 | $16.97 | $16.05 | $16.50 | $16.50 | 40,833 |
| 2022-10-12 | $16.92 | $17.06 | $16.23 | $16.40 | $16.40 | 31,981 |
| 2022-10-11 | $17.06 | $17.19 | $16.62 | $16.78 | $16.78 | 14,537 |
| 2022-10-10 | $17.22 | $17.30 | $16.71 | $17.01 | $17.01 | 11,189 |
| 2022-10-07 | $16.87 | $17.15 | $16.42 | $16.71 | $16.71 | 18,708 |
| 2022-10-06 | $17.17 | $17.41 | $16.88 | $16.88 | $16.88 | 6,826 |
| 2022-10-05 | $17.25 | $17.34 | $17.06 | $17.13 | $17.13 | 10,877 |
| 2022-10-04 | $17.15 | $17.57 | $17.10 | $17.35 | $17.35 | 22,077 |
| 2022-10-03 | $16.53 | $17.15 | $15.97 | $16.89 | $16.89 | 25,798 |
| 2022-09-30 | $16.61 | $16.82 | $16.25 | $16.35 | $16.35 | 26,158 |
| 2022-09-29 | $16.83 | $17.16 | $16.45 | $16.56 | $16.56 | 24,503 |
| 2022-09-28 | $16.52 | $17.19 | $16.43 | $16.91 | $16.91 | 53,040 |
| 2022-09-27 | $17.29 | $17.62 | $16.42 | $16.63 | $16.63 | 23,927 |
| 2022-09-26 | $17.31 | $17.45 | $17.00 | $17.15 | $17.15 | 31,713 |
| 2022-09-23 | $17.54 | $18.88 | $17.13 | $17.31 | $17.31 | 30,060 |
| 2022-09-22 | $18.01 | $18.01 | $17.39 | $17.51 | $17.51 | 25,772 |
| 2022-09-21 | $18.18 | $18.42 | $17.89 | $17.99 | $17.99 | 36,949 |
| 2022-09-20 | $18.35 | $18.39 | $18.01 | $18.25 | $18.25 | 41,234 |
| 2022-09-19 | $18.90 | $18.90 | $17.98 | $18.40 | $18.40 | 39,382 |
| 2022-09-16 | $18.12 | $18.55 | $17.76 | $18.11 | $18.11 | 72,093 |
| 2022-09-15 | $17.95 | $18.30 | $17.93 | $18.16 | $18.16 | 17,786 |
| 2022-09-14 | $18.22 | $18.45 | $17.96 | $18.16 | $17.98 | 32,292 |
| 2022-09-13 | $18.70 | $18.73 | $18.08 | $18.15 | $17.97 | 35,024 |
| 2022-09-12 | $19.22 | $19.55 | $18.19 | $18.94 | $18.94 | 40,474 |
| 2022-09-09 | $18.54 | $19.00 | $18.45 | $18.99 | $18.99 | 26,892 |
| 2022-09-08 | $17.82 | $18.35 | $17.82 | $18.33 | $18.33 | 29,054 |
| 2022-09-07 | $17.15 | $18.05 | $17.15 | $18.04 | $18.04 | 29,773 |
| 2022-09-06 | $17.28 | $17.31 | $16.85 | $17.06 | $17.06 | 38,567 |
| 2022-09-02 | $17.87 | $17.87 | $17.28 | $17.30 | $17.30 | 39,803 |
| 2022-09-01 | $17.91 | $17.91 | $17.38 | $17.68 | $17.68 | 46,289 |
| 2022-08-31 | $18.12 | $18.17 | $17.87 | $17.87 | $17.87 | 14,071 |
| 2022-08-30 | $18.33 | $18.35 | $17.93 | $18.03 | $18.03 | 31,770 |
| 2022-08-29 | $18.99 | $19.02 | $18.39 | $18.46 | $18.46 | 17,228 |
| 2022-08-26 | $19.43 | $19.43 | $18.96 | $19.13 | $19.13 | 37,274 |
| 2022-08-25 | $19.22 | $19.42 | $19.12 | $19.29 | $19.29 | 27,026 |
| 2022-08-24 | $19.20 | $19.21 | $18.88 | $19.07 | $19.07 | 22,274 |
| 2022-08-23 | $18.46 | $19.67 | $18.38 | $19.24 | $19.24 | 24,917 |
| 2022-08-22 | $19.73 | $19.83 | $19.37 | $19.47 | $19.47 | 34,801 |
| 2022-08-19 | $19.86 | $20.15 | $19.58 | $20.00 | $20.00 | 42,919 |
| 2022-08-18 | $19.74 | $20.04 | $19.61 | $19.94 | $19.94 | 17,111 |
| 2022-08-17 | $19.84 | $19.95 | $19.43 | $19.67 | $19.67 | 22,133 |
| 2022-08-16 | $19.65 | $20.17 | $19.47 | $19.91 | $19.91 | 29,552 |
| 2022-08-15 | $19.39 | $19.76 | $19.20 | $19.53 | $19.53 | 38,511 |
| 2022-08-12 | $19.26 | $19.60 | $19.21 | $19.35 | $19.35 | 23,826 |
| 2022-08-11 | $18.91 | $19.43 | $18.91 | $19.10 | $19.10 | 36,816 |
| 2022-08-10 | $18.81 | $19.09 | $18.65 | $18.71 | $18.71 | 27,019 |
| 2022-08-09 | $18.15 | $18.66 | $18.03 | $18.49 | $18.49 | 45,434 |
| 2022-08-08 | $17.85 | $18.34 | $17.85 | $18.23 | $18.23 | 44,975 |
| 2022-08-05 | $17.39 | $17.84 | $17.38 | $17.81 | $17.81 | 38,238 |
| 2022-08-04 | $17.54 | $17.81 | $17.12 | $17.32 | $17.32 | 57,531 |
| 2022-08-03 | $17.39 | $17.73 | $17.31 | $17.65 | $17.65 | 51,094 |
| 2022-08-02 | $17.99 | $18.44 | $17.36 | $17.39 | $17.39 | 34,952 |
| 2022-08-01 | $17.55 | $18.33 | $16.77 | $18.22 | $18.22 | 184,930 |
| 2022-07-29 | $17.43 | $18.28 | $16.82 | $17.80 | $17.80 | 74,114 |
| 2022-07-28 | $17.29 | $17.80 | $17.07 | $17.44 | $17.44 | 53,290 |
| 2022-07-27 | $16.78 | $17.36 | $16.57 | $17.15 | $17.15 | 35,152 |
| 2022-07-26 | $17.13 | $17.16 | $16.57 | $16.78 | $16.78 | 22,355 |
| 2022-07-25 | $16.57 | $16.99 | $16.15 | $16.95 | $16.95 | 30,137 |
| 2022-07-22 | $16.50 | $16.63 | $16.27 | $16.47 | $16.47 | 52,734 |
| 2022-07-21 | $16.71 | $17.05 | $16.71 | $16.90 | $16.90 | 36,155 |
| 2022-07-20 | $17.04 | $17.25 | $16.77 | $16.87 | $16.87 | 50,739 |
| 2022-07-19 | $16.83 | $17.28 | $16.83 | $17.11 | $17.11 | 23,939 |
| 2022-07-18 | $16.54 | $17.03 | $16.49 | $16.54 | $16.54 | 57,736 |
| 2022-07-15 | $16.55 | $16.64 | $16.18 | $16.54 | $16.54 | 54,504 |
| 2022-07-14 | $16.49 | $16.70 | $15.89 | $16.30 | $16.30 | 90,688 |
| 2022-07-13 | $17.11 | $17.69 | $16.58 | $16.70 | $16.70 | 67,154 |
| 2022-07-12 | $16.73 | $17.64 | $16.70 | $17.30 | $17.30 | 101,436 |
| 2022-07-11 | $17.25 | $17.25 | $16.52 | $16.71 | $16.71 | 80,649 |
| 2022-07-08 | $16.70 | $17.34 | $16.69 | $17.25 | $17.25 | 86,160 |
| 2022-07-07 | $16.55 | $16.95 | $16.28 | $16.74 | $16.74 | 42,494 |
| 2022-07-06 | $16.54 | $16.57 | $16.18 | $16.46 | $16.46 | 32,179 |
| 2022-07-05 | $16.40 | $16.65 | $15.84 | $16.64 | $16.64 | 63,882 |
| 2022-07-01 | $16.24 | $16.77 | $16.24 | $16.56 | $16.56 | 41,962 |
| 2022-06-30 | $16.44 | $16.82 | $15.91 | $16.41 | $16.41 | 88,500 |
| 2022-06-29 | $17.74 | $17.80 | $16.47 | $16.64 | $16.64 | 70,470 |
| 2022-06-28 | $18.23 | $18.69 | $17.68 | $17.74 | $17.74 | 40,696 |
| 2022-06-27 | $18.49 | $18.50 | $17.81 | $18.23 | $18.23 | 109,077 |
| 2022-06-24 | $18.09 | $19.19 | $17.55 | $17.63 | $17.63 | 1,053,603 |
| 2022-06-23 | $17.77 | $18.17 | $17.67 | $17.92 | $17.92 | 100,207 |
| 2022-06-22 | $18.32 | $18.32 | $17.26 | $17.68 | $17.68 | 70,803 |
| 2022-06-21 | $18.72 | $18.72 | $18.21 | $18.32 | $18.32 | 87,774 |
| 2022-06-17 | $18.07 | $18.98 | $18.07 | $18.18 | $18.18 | 39,130 |
| 2022-06-16 | $18.01 | $18.50 | $16.32 | $17.95 | $17.95 | 48,739 |
| 2022-06-15 | $17.51 | $18.50 | $17.46 | $18.32 | $18.32 | 47,271 |
| 2022-06-14 | $17.51 | $17.73 | $17.08 | $17.32 | $17.32 | 30,851 |
| 2022-06-13 | $18.50 | $18.50 | $17.25 | $17.34 | $17.34 | 45,543 |
| 2022-06-10 | $18.70 | $18.85 | $18.33 | $18.61 | $18.61 | 37,425 |
| 2022-06-09 | $19.17 | $19.50 | $18.53 | $18.83 | $18.83 | 46,983 |
| 2022-06-08 | $19.37 | $19.69 | $19.10 | $19.60 | $19.42 | 37,975 |
| 2022-06-07 | $20.53 | $20.63 | $19.17 | $19.37 | $19.20 | 83,911 |
| 2022-06-06 | $21.93 | $21.93 | $20.53 | $20.69 | $20.50 | 73,378 |
| 2022-06-03 | $21.37 | $21.65 | $21.05 | $21.65 | $21.46 | 45,382 |
| 2022-06-02 | $21.19 | $21.33 | $21.01 | $21.01 | $20.82 | 41,353 |
| 2022-06-01 | $20.86 | $21.21 | $20.70 | $20.89 | $20.70 | 44,906 |
| 2022-05-31 | $20.11 | $20.97 | $20.11 | $20.84 | $20.65 | 49,122 |
| 2022-05-27 | $20.00 | $20.49 | $19.83 | $20.29 | $20.11 | 38,993 |
| 2022-05-26 | $19.98 | $20.41 | $19.72 | $19.91 | $19.73 | 34,021 |
| 2022-05-25 | $19.56 | $19.86 | $19.56 | $19.82 | $19.64 | 24,924 |
| 2022-05-24 | $19.71 | $19.87 | $19.39 | $19.63 | $19.45 | 25,489 |
| 2022-05-23 | $19.59 | $19.97 | $19.55 | $19.72 | $19.54 | 30,076 |
| 2022-05-20 | $19.66 | $19.78 | $19.20 | $19.64 | $19.46 | 39,602 |
| 2022-05-19 | $19.44 | $19.75 | $19.43 | $19.45 | $19.28 | 26,479 |
| 2022-05-18 | $19.95 | $19.95 | $19.18 | $19.45 | $19.28 | 25,042 |
| 2022-05-17 | $19.68 | $20.02 | $19.68 | $19.99 | $19.81 | 39,558 |
| 2022-05-16 | $20.01 | $20.08 | $19.30 | $19.51 | $19.34 | 65,510 |
| 2022-05-13 | $19.98 | $20.80 | $19.62 | $20.10 | $19.92 | 42,751 |
| 2022-05-12 | $19.97 | $20.08 | $19.18 | $19.72 | $19.54 | 43,463 |
| 2022-05-11 | $19.26 | $20.05 | $19.03 | $19.88 | $19.70 | 59,232 |
| 2022-05-10 | $20.27 | $20.70 | $19.33 | $19.44 | $19.27 | 68,312 |
| 2022-05-09 | $20.95 | $20.95 | $19.63 | $20.27 | $20.09 | 56,162 |
| 2022-05-06 | $20.57 | $22.26 | $20.07 | $21.25 | $21.06 | 70,217 |
| 2022-05-05 | $21.10 | $21.22 | $20.57 | $20.96 | $20.77 | 46,190 |
| 2022-05-04 | $21.13 | $21.33 | $20.64 | $21.33 | $21.14 | 27,056 |
| 2022-05-03 | $21.55 | $21.58 | $20.86 | $21.16 | $20.97 | 37,515 |
| 2022-05-02 | $20.87 | $21.45 | $20.70 | $21.42 | $21.23 | 43,579 |
| 2022-04-29 | $21.57 | $21.57 | $20.62 | $20.78 | $20.59 | 29,852 |
| 2022-04-28 | $21.19 | $21.38 | $20.41 | $21.29 | $21.10 | 45,620 |
| 2022-04-27 | $20.75 | $21.19 | $20.37 | $21.11 | $20.92 | 46,100 |
| 2022-04-26 | $21.26 | $21.26 | $20.45 | $20.64 | $20.46 | 37,367 |
| 2022-04-25 | $21.13 | $21.20 | $20.54 | $21.20 | $21.01 | 31,235 |
| 2022-04-22 | $22.33 | $22.33 | $20.84 | $21.19 | $21.00 | 28,038 |
| 2022-04-21 | $22.68 | $22.68 | $21.51 | $21.72 | $21.53 | 45,438 |
| 2022-04-20 | $21.72 | $22.65 | $21.72 | $22.54 | $22.34 | 36,637 |
| 2022-04-19 | $21.41 | $21.97 | $21.41 | $21.65 | $21.46 | 30,553 |
| 2022-04-18 | $21.50 | $21.73 | $21.16 | $21.41 | $21.22 | 29,113 |
| 2022-04-14 | $21.61 | $21.67 | $20.01 | $21.28 | $21.09 | 23,119 |
| 2022-04-13 | $20.82 | $21.58 | $20.75 | $21.58 | $21.39 | 38,921 |
| 2022-04-12 | $20.23 | $20.90 | $20.23 | $20.74 | $20.55 | 37,100 |
| 2022-04-11 | $20.24 | $20.42 | $19.99 | $20.23 | $20.05 | 32,131 |
| 2022-04-08 | $20.11 | $20.43 | $19.87 | $20.23 | $20.05 | 61,947 |
| 2022-04-07 | $19.99 | $20.10 | $19.70 | $20.10 | $19.92 | 27,030 |
| 2022-04-06 | $20.06 | $20.06 | $19.68 | $19.81 | $19.63 | 21,309 |
| 2022-04-05 | $20.20 | $20.38 | $19.74 | $20.05 | $19.87 | 20,675 |
| 2022-04-04 | $20.23 | $20.60 | $19.85 | $20.20 | $20.02 | 33,024 |
| 2022-04-01 | $20.65 | $20.89 | $20.05 | $20.22 | $20.04 | 27,935 |
| 2022-03-31 | $21.05 | $21.23 | $20.36 | $20.45 | $20.27 | 22,523 |
| 2022-03-30 | $21.49 | $21.67 | $20.82 | $21.04 | $20.85 | 22,900 |
| 2022-03-29 | $21.50 | $21.89 | $21.27 | $21.66 | $21.47 | 30,551 |
| 2022-03-28 | $22.04 | $22.04 | $21.34 | $21.49 | $21.30 | 37,638 |
| 2022-03-25 | $22.22 | $22.22 | $21.79 | $21.91 | $21.71 | 53,901 |
| 2022-03-24 | $21.63 | $22.40 | $21.40 | $22.19 | $21.99 | 45,130 |
| 2022-03-23 | $21.66 | $21.82 | $21.28 | $21.55 | $21.36 | 72,219 |
| 2022-03-22 | $20.00 | $21.93 | $19.95 | $21.78 | $21.59 | 76,436 |
| 2022-03-21 | $19.70 | $20.05 | $19.62 | $19.99 | $19.81 | 62,647 |
| 2022-03-18 | $19.83 | $19.83 | $19.52 | $19.70 | $19.52 | 17,446 |
| 2022-03-17 | $18.83 | $19.89 | $18.83 | $19.84 | $19.66 | 25,354 |
| 2022-03-16 | $18.59 | $19.13 | $18.59 | $18.83 | $18.66 | 8,586 |
| 2022-03-15 | $18.96 | $19.46 | $18.15 | $18.62 | $18.45 | 84,677 |
| 2022-03-14 | $18.10 | $18.94 | $18.10 | $18.80 | $18.63 | 65,566 |
| 2022-03-11 | $18.18 | $18.20 | $17.92 | $17.99 | $17.83 | 16,870 |
| 2022-03-10 | $17.72 | $18.21 | $17.58 | $18.21 | $18.05 | 37,287 |
| 2022-03-09 | $17.19 | $17.84 | $17.07 | $17.74 | $17.42 | 21,264 |
| 2022-03-08 | $16.59 | $17.34 | $16.59 | $17.07 | $16.76 | 23,273 |
| 2022-03-07 | $16.99 | $16.99 | $16.55 | $16.55 | $16.25 | 61,628 |
| 2022-03-04 | $17.46 | $17.80 | $16.82 | $16.85 | $16.54 | 18,348 |
| 2022-03-03 | $16.74 | $18.20 | $16.74 | $17.59 | $17.27 | 45,016 |
| 2022-03-02 | $15.86 | $17.47 | $15.86 | $16.50 | $16.20 | 42,104 |
| 2022-03-01 | $16.00 | $16.09 | $15.83 | $15.95 | $15.66 | 28,860 |
| 2022-02-28 | $16.00 | $16.12 | $15.90 | $16.12 | $15.83 | 47,703 |
| 2022-02-25 | $16.22 | $16.45 | $15.90 | $15.90 | $15.61 | 32,814 |
| 2022-02-24 | $16.79 | $16.80 | $16.21 | $16.41 | $16.11 | 37,257 |
| 2022-02-23 | $17.15 | $17.20 | $16.79 | $16.90 | $16.59 | 27,073 |
| 2022-02-22 | $16.93 | $17.15 | $16.32 | $17.15 | $16.84 | 37,727 |
| 2022-02-18 | $16.80 | $16.98 | $16.76 | $16.77 | $16.47 | 5,121 |
| 2022-02-17 | $16.93 | $17.12 | $16.66 | $16.68 | $16.38 | 17,609 |
| 2022-02-16 | $16.90 | $17.14 | $16.88 | $17.13 | $16.82 | 19,331 |
| 2022-02-15 | $17.65 | $17.65 | $16.90 | $16.90 | $16.59 | 8,463 |
| 2022-02-14 | $17.74 | $17.87 | $17.30 | $17.70 | $17.38 | 15,687 |
| 2022-02-11 | $17.90 | $17.98 | $17.75 | $17.75 | $17.43 | 5,582 |
| 2022-02-10 | $17.65 | $17.99 | $17.61 | $17.97 | $17.64 | 9,744 |
| 2022-02-09 | $17.63 | $17.80 | $17.60 | $17.65 | $17.33 | 7,430 |
| 2022-02-08 | $17.77 | $17.95 | $17.71 | $17.80 | $17.48 | 7,571 |
| 2022-02-07 | $18.09 | $18.09 | $17.68 | $17.89 | $17.57 | 15,251 |
| 2022-02-04 | $17.70 | $18.21 | $17.15 | $17.91 | $17.59 | 25,524 |
| 2022-02-03 | $17.65 | $17.95 | $17.49 | $17.81 | $17.49 | 12,917 |
| 2022-02-02 | $17.03 | $17.85 | $16.78 | $17.85 | $17.53 | 39,069 |
| 2022-02-01 | $16.60 | $17.10 | $16.60 | $17.01 | $16.70 | 15,022 |
| 2022-01-31 | $16.74 | $16.80 | $16.38 | $16.80 | $16.50 | 10,903 |
| 2022-01-28 | $16.78 | $16.78 | $16.50 | $16.74 | $16.44 | 6,944 |
| 2022-01-27 | $16.77 | $16.86 | $16.50 | $16.80 | $16.50 | 13,031 |
| 2022-01-26 | $16.50 | $17.05 | $16.38 | $16.79 | $16.49 | 31,809 |
| 2022-01-25 | $16.13 | $17.06 | $16.03 | $16.31 | $16.01 | 23,083 |
| 2022-01-24 | $16.70 | $16.99 | $16.19 | $16.21 | $15.92 | 31,182 |
| 2022-01-21 | $16.98 | $17.01 | $16.72 | $16.72 | $16.42 | 27,118 |
| 2022-01-20 | $16.90 | $17.12 | $16.85 | $16.98 | $16.67 | 21,802 |
| 2022-01-19 | $16.97 | $17.04 | $16.70 | $16.97 | $16.66 | 11,967 |
| 2022-01-18 | $16.87 | $17.04 | $16.87 | $17.04 | $16.73 | 20,580 |
| 2022-01-14 | $16.91 | $17.04 | $16.91 | $17.04 | $16.73 | 11,364 |
| 2022-01-13 | $16.94 | $17.02 | $16.76 | $16.85 | $16.54 | 7,968 |
| 2022-01-12 | $16.94 | $17.10 | $16.89 | $17.03 | $16.72 | 11,850 |
| 2022-01-11 | $17.01 | $17.07 | $16.80 | $17.05 | $16.74 | 8,676 |
| 2022-01-10 | $16.96 | $17.04 | $16.63 | $17.04 | $16.73 | 14,477 |
| 2022-01-07 | $16.81 | $17.04 | $16.69 | $16.90 | $16.59 | 11,660 |
| 2022-01-06 | $17.04 | $17.10 | $16.79 | $17.04 | $16.73 | 36,323 |
| 2022-01-05 | $17.00 | $17.10 | $16.90 | $17.10 | $16.79 | 19,158 |
| 2022-01-04 | $16.97 | $17.07 | $16.70 | $16.93 | $16.62 | 5,019 |
| 2022-01-03 | $17.10 | $17.10 | $16.86 | $16.86 | $16.55 | 13,274 |
| 2021-12-31 | $16.80 | $17.22 | $16.70 | $17.17 | $16.86 | 13,299 |
| 2021-12-30 | $16.84 | $16.85 | $16.65 | $16.81 | $16.51 | 13,720 |
| 2021-12-29 | $16.66 | $16.85 | $16.56 | $16.81 | $16.51 | 3,456 |
| 2021-12-28 | $16.69 | $16.85 | $16.53 | $16.72 | $16.42 | 12,914 |
| 2021-12-27 | $16.70 | $16.83 | $16.06 | $16.77 | $16.47 | 34,172 |
| 2021-12-23 | $16.39 | $16.70 | $16.39 | $16.70 | $16.40 | 81,123 |
| 2021-12-22 | $16.16 | $16.58 | $16.06 | $16.40 | $16.10 | 53,941 |
| 2021-12-21 | $16.26 | $16.50 | $16.07 | $16.16 | $15.87 | 30,078 |
| 2021-12-20 | $16.21 | $16.70 | $16.03 | $16.19 | $15.90 | 17,725 |
| 2021-12-17 | $16.35 | $16.67 | $16.10 | $16.52 | $16.22 | 11,515 |
| 2021-12-16 | $16.39 | $16.60 | $16.14 | $16.43 | $16.13 | 7,938 |
| 2021-12-15 | $16.65 | $16.65 | $16.06 | $16.28 | $15.99 | 63,952 |
| 2021-12-14 | $16.55 | $16.84 | $16.35 | $16.59 | $16.29 | 43,727 |
| 2021-12-13 | $16.50 | $16.67 | $16.00 | $16.50 | $16.20 | 31,466 |
| 2021-12-10 | $16.27 | $16.50 | $16.25 | $16.42 | $16.12 | 24,890 |
| 2021-12-09 | $16.18 | $16.46 | $16.01 | $16.25 | $15.96 | 9,699 |
| 2021-12-08 | $15.70 | $16.50 | $15.70 | $16.43 | $15.97 | 52,268 |
| 2021-12-07 | $16.10 | $16.10 | $15.90 | $15.96 | $15.51 | 19,141 |
| 2021-12-06 | $16.10 | $16.10 | $15.88 | $16.10 | $15.64 | 21,706 |
| 2021-12-03 | $16.10 | $16.10 | $16.00 | $16.06 | $15.61 | 10,636 |
| 2021-12-02 | $15.98 | $16.10 | $15.98 | $16.07 | $15.61 | 18,549 |
| 2021-12-01 | $16.34 | $16.34 | $15.88 | $15.98 | $15.53 | 21,865 |
| 2021-11-30 | $16.21 | $16.34 | $15.93 | $16.09 | $15.63 | 14,902 |
| 2021-11-29 | $16.25 | $16.35 | $16.06 | $16.17 | $15.71 | 11,412 |
| 2021-11-26 | $15.88 | $16.24 | $15.88 | $16.21 | $15.76 | 23,159 |
| 2021-11-24 | $16.03 | $16.25 | $16.03 | $16.25 | $15.79 | 7,037 |
| 2021-11-23 | $16.20 | $16.34 | $16.04 | $16.08 | $15.63 | 18,109 |
| 2021-11-22 | $16.51 | $16.51 | $16.20 | $16.20 | $15.74 | 7,273 |
| 2021-11-19 | $16.14 | $16.74 | $16.14 | $16.25 | $15.79 | 7,463 |
| 2021-11-18 | $16.43 | $16.66 | $16.03 | $16.25 | $15.79 | 69,917 |
| 2021-11-17 | $16.10 | $16.26 | $16.10 | $16.13 | $15.67 | 3,092 |
| 2021-11-16 | $16.03 | $16.71 | $16.03 | $16.51 | $16.04 | 8,854 |
| 2021-11-15 | $16.75 | $16.83 | $16.49 | $16.68 | $16.21 | 20,464 |
| 2021-11-12 | $16.63 | $16.71 | $16.50 | $16.71 | $16.24 | 7,952 |
| 2021-11-11 | $16.33 | $16.75 | $16.33 | $16.68 | $16.21 | 41,633 |
| 2021-11-10 | $16.50 | $16.60 | $16.08 | $16.58 | $16.11 | 42,020 |
| 2021-11-09 | $16.70 | $16.79 | $16.36 | $16.67 | $16.20 | 14,056 |
| 2021-11-08 | $16.70 | $16.80 | $16.40 | $16.53 | $16.06 | 14,717 |
| 2021-11-05 | $16.50 | $16.87 | $16.00 | $16.64 | $16.17 | 15,609 |
| 2021-11-04 | $15.44 | $16.50 | $15.44 | $16.50 | $16.03 | 8,806 |
| 2021-11-03 | $16.36 | $16.47 | $16.07 | $16.44 | $15.98 | 4,914 |
| 2021-11-02 | $16.65 | $16.65 | $16.15 | $16.37 | $15.91 | 9,348 |
| 2021-11-01 | $16.15 | $16.83 | $16.15 | $16.63 | $16.16 | 10,614 |
| 2021-10-29 | $15.65 | $16.14 | $15.40 | $16.00 | $15.55 | 32,853 |
| 2021-10-28 | $15.90 | $16.17 | $15.60 | $15.62 | $15.18 | 12,037 |
| 2021-10-27 | $15.93 | $16.20 | $15.67 | $15.94 | $15.49 | 17,135 |
| 2021-10-26 | $15.92 | $16.23 | $15.90 | $16.12 | $15.66 | 8,191 |
| 2021-10-25 | $15.86 | $16.16 | $15.63 | $15.98 | $15.53 | 11,506 |
| 2021-10-22 | $15.80 | $15.86 | $15.36 | $15.80 | $15.35 | 26,289 |
| 2021-10-21 | $15.78 | $15.78 | $15.35 | $15.72 | $15.28 | 5,890 |
| 2021-10-20 | $15.62 | $15.78 | $15.47 | $15.74 | $15.29 | 10,648 |
| 2021-10-19 | $15.68 | $15.91 | $15.53 | $15.68 | $15.24 | 8,929 |
| 2021-10-18 | $15.58 | $15.68 | $15.38 | $15.68 | $15.24 | 11,201 |
| 2021-10-15 | $15.72 | $15.72 | $15.50 | $15.62 | $15.18 | 7,730 |
| 2021-10-14 | $15.55 | $15.73 | $15.40 | $15.66 | $15.21 | 10,181 |
| 2021-10-13 | $15.04 | $15.49 | $15.04 | $15.45 | $15.01 | 14,434 |
| 2021-10-12 | $15.32 | $15.32 | $15.05 | $15.16 | $14.73 | 22,151 |
| 2021-10-11 | $15.54 | $15.74 | $15.35 | $15.37 | $14.94 | 7,695 |
| 2021-10-08 | $15.74 | $15.74 | $15.33 | $15.74 | $15.29 | 14,715 |
| 2021-10-07 | $15.68 | $15.95 | $15.57 | $15.75 | $15.30 | 11,456 |
| 2021-10-06 | $15.71 | $15.86 | $15.38 | $15.74 | $15.29 | 16,065 |
| 2021-10-05 | $15.83 | $16.00 | $15.56 | $15.89 | $15.44 | 20,505 |
| 2021-10-04 | $15.82 | $16.31 | $15.70 | $15.83 | $15.38 | 9,872 |
| 2021-10-01 | $15.59 | $16.00 | $15.45 | $15.89 | $15.44 | 63,296 |
| 2021-09-30 | $15.75 | $15.75 | $15.25 | $15.58 | $15.14 | 6,148 |
| 2021-09-29 | $15.84 | $16.00 | $15.23 | $15.39 | $14.95 | 12,170 |
| 2021-09-28 | $16.29 | $16.44 | $15.61 | $15.85 | $15.40 | 20,434 |
| 2021-09-27 | $15.98 | $16.55 | $15.98 | $16.27 | $15.81 | 8,469 |
| 2021-09-24 | $15.80 | $15.95 | $15.71 | $15.94 | $15.49 | 23,938 |
| 2021-09-23 | $15.48 | $15.98 | $15.47 | $15.90 | $15.45 | 10,144 |
| 2021-09-22 | $15.43 | $15.49 | $15.20 | $15.35 | $14.92 | 20,257 |
| 2021-09-21 | $15.57 | $15.63 | $15.20 | $15.44 | $15.00 | 9,301 |
| 2021-09-20 | $14.57 | $15.58 | $14.52 | $15.50 | $15.06 | 31,699 |
| 2021-09-17 | $16.12 | $16.12 | $15.43 | $15.69 | $15.25 | 16,252 |
| 2021-09-16 | $15.07 | $16.24 | $15.07 | $16.24 | $15.78 | 34,188 |
| 2021-09-15 | $15.45 | $15.45 | $14.83 | $14.96 | $14.54 | 60,161 |
| 2021-09-14 | $15.46 | $15.62 | $15.32 | $15.37 | $14.94 | 23,771 |
| 2021-09-13 | $15.37 | $15.64 | $15.15 | $15.45 | $15.01 | 51,555 |
| 2021-09-10 | $15.75 | $15.79 | $15.06 | $15.30 | $14.87 | 33,789 |
| 2021-09-09 | $16.04 | $16.04 | $15.73 | $15.84 | $15.39 | 16,913 |
| 2021-09-08 | $16.12 | $16.29 | $15.91 | $16.13 | $15.51 | 33,686 |
| 2021-09-07 | $16.35 | $16.39 | $16.12 | $16.18 | $15.56 | 18,600 |
| 2021-09-03 | $16.08 | $16.34 | $16.01 | $16.20 | $15.57 | 17,216 |
| 2021-09-02 | $16.11 | $16.50 | $15.98 | $16.25 | $15.62 | 39,313 |
| 2021-09-01 | $16.26 | $16.46 | $16.13 | $16.25 | $15.62 | 19,885 |
| 2021-08-31 | $16.05 | $16.44 | $15.97 | $16.24 | $15.61 | 27,058 |
| 2021-08-30 | $16.16 | $16.45 | $15.99 | $16.02 | $15.40 | 22,899 |
| 2021-08-27 | $16.06 | $16.39 | $15.92 | $16.28 | $15.65 | 15,506 |
| 2021-08-26 | $15.71 | $16.19 | $15.71 | $16.15 | $15.53 | 59,507 |
| 2021-08-25 | $15.85 | $15.95 | $15.24 | $15.69 | $15.08 | 27,045 |
| 2021-08-24 | $15.72 | $16.14 | $15.30 | $15.95 | $15.33 | 16,924 |
| 2021-08-23 | $15.60 | $15.85 | $15.47 | $15.69 | $15.08 | 28,412 |
| 2021-08-20 | $15.56 | $15.88 | $15.17 | $15.49 | $14.89 | 17,952 |
| 2021-08-19 | $16.18 | $16.36 | $15.45 | $15.58 | $14.98 | 24,290 |
| 2021-08-18 | $16.09 | $16.62 | $15.92 | $16.30 | $15.67 | 28,000 |
| 2021-08-17 | $16.15 | $16.28 | $15.87 | $16.00 | $15.38 | 106,036 |
| 2021-08-16 | $16.12 | $16.69 | $15.87 | $16.40 | $15.77 | 13,927 |
| 2021-08-13 | $16.34 | $16.43 | $16.12 | $16.13 | $15.51 | 8,570 |
| 2021-08-12 | $16.39 | $16.50 | $16.25 | $16.43 | $15.80 | 4,238 |
| 2021-08-11 | $16.73 | $16.73 | $16.21 | $16.48 | $15.84 | 6,566 |
| 2021-08-10 | $16.77 | $17.10 | $16.71 | $16.77 | $16.12 | 7,406 |
| 2021-08-09 | $16.47 | $16.92 | $16.00 | $16.83 | $16.18 | 12,249 |
| 2021-08-06 | $16.58 | $16.71 | $16.29 | $16.52 | $15.88 | 10,521 |
| 2021-08-05 | $16.33 | $16.72 | $16.24 | $16.43 | $15.80 | 12,955 |
| 2021-08-04 | $16.63 | $16.78 | $16.26 | $16.34 | $15.71 | 19,507 |
| 2021-08-03 | $16.48 | $16.96 | $16.17 | $16.89 | $16.24 | 39,314 |
| 2021-08-02 | $16.01 | $16.50 | $16.00 | $16.35 | $15.72 | 15,815 |
| 2021-07-30 | $16.47 | $16.47 | $15.74 | $15.96 | $15.34 | 14,474 |
| 2021-07-29 | $15.31 | $15.79 | $15.31 | $15.72 | $15.11 | 18,316 |
| 2021-07-28 | $15.36 | $15.54 | $15.19 | $15.27 | $14.68 | 10,128 |
| 2021-07-27 | $15.15 | $15.51 | $14.95 | $15.19 | $14.60 | 32,063 |
| 2021-07-26 | $15.64 | $15.73 | $15.25 | $15.31 | $14.72 | 16,768 |
| 2021-07-23 | $15.31 | $15.58 | $15.20 | $15.48 | $14.88 | 15,967 |
| 2021-07-22 | $15.50 | $15.58 | $15.29 | $15.29 | $14.70 | 19,116 |
| 2021-07-21 | $15.58 | $15.73 | $15.44 | $15.50 | $14.90 | 22,999 |
| 2021-07-20 | $14.45 | $15.98 | $14.40 | $15.38 | $14.79 | 69,627 |
| 2021-07-19 | $14.57 | $14.77 | $14.20 | $14.31 | $13.76 | 50,182 |
| 2021-07-16 | $14.94 | $14.94 | $14.73 | $14.82 | $14.25 | 29,704 |
| 2021-07-15 | $14.71 | $15.16 | $14.63 | $14.87 | $14.30 | 28,234 |
| 2021-07-14 | $15.25 | $15.25 | $14.78 | $14.87 | $14.30 | 46,559 |
| 2021-07-13 | $15.11 | $15.53 | $15.04 | $15.25 | $14.66 | 59,375 |
| 2021-07-12 | $14.90 | $15.37 | $14.88 | $15.23 | $14.64 | 29,212 |
| 2021-07-09 | $14.65 | $15.13 | $14.65 | $15.05 | $14.47 | 17,593 |
| 2021-07-08 | $14.94 | $14.94 | $14.45 | $14.56 | $14.00 | 38,018 |
| 2021-07-07 | $15.34 | $15.63 | $14.85 | $15.13 | $14.55 | 40,491 |
| 2021-07-06 | $15.60 | $15.76 | $14.87 | $15.26 | $14.67 | 51,370 |
| 2021-07-02 | $15.75 | $15.78 | $15.25 | $15.61 | $15.01 | 31,955 |
| 2021-07-01 | $15.23 | $16.24 | $15.08 | $15.83 | $15.22 | 64,214 |
| 2021-06-30 | $15.54 | $16.32 | $14.87 | $15.04 | $14.46 | 216,492 |
| 2021-06-29 | $15.77 | $17.33 | $15.23 | $15.52 | $14.92 | 75,743 |
| 2021-06-28 | $16.70 | $16.77 | $15.50 | $15.77 | $15.16 | 71,782 |
| 2021-06-25 | $15.88 | $17.25 | $15.75 | $16.66 | $16.02 | 1,467,332 |
| 2021-06-24 | $15.93 | $16.03 | $15.34 | $15.87 | $15.26 | 117,685 |
| 2021-06-23 | $15.98 | $16.95 | $15.40 | $15.81 | $15.20 | 144,677 |
| 2021-06-22 | $15.75 | $15.92 | $15.29 | $15.88 | $15.27 | 94,939 |
| 2021-06-21 | $15.22 | $15.92 | $15.06 | $15.70 | $15.09 | 65,721 |
| 2021-06-18 | $16.11 | $16.21 | $15.18 | $15.22 | $14.63 | 79,691 |
| 2021-06-17 | $16.90 | $16.90 | $16.08 | $16.41 | $15.78 | 53,380 |
| 2021-06-16 | $16.50 | $16.97 | $16.40 | $16.84 | $16.19 | 55,054 |
| 2021-06-15 | $16.13 | $16.57 | $16.04 | $16.51 | $15.87 | 115,634 |
| 2021-06-14 | $16.24 | $16.41 | $15.87 | $16.20 | $15.57 | 119,131 |
| 2021-06-11 | $16.08 | $16.32 | $15.88 | $16.14 | $15.52 | 153,823 |
| 2021-06-10 | $16.29 | $16.43 | $15.95 | $16.02 | $15.40 | 41,101 |
| 2021-06-09 | $16.31 | $16.40 | $16.07 | $16.26 | $15.48 | 40,780 |
| 2021-06-08 | $16.96 | $17.07 | $16.32 | $16.33 | $15.54 | 85,439 |
| 2021-06-07 | $16.85 | $17.18 | $16.75 | $17.04 | $16.22 | 49,015 |
| 2021-06-04 | $17.28 | $17.28 | $16.67 | $16.94 | $16.13 | 32,674 |
| 2021-06-03 | $16.35 | $17.66 | $16.22 | $17.34 | $16.51 | 81,104 |
| 2021-06-02 | $16.29 | $16.45 | $15.83 | $16.39 | $15.60 | 103,736 |
| 2021-06-01 | $16.01 | $16.45 | $15.84 | $16.33 | $15.54 | 91,410 |
| 2021-05-28 | $15.65 | $16.60 | $15.38 | $15.92 | $15.15 | 164,018 |
| 2021-05-27 | $15.62 | $16.13 | $15.57 | $15.75 | $14.99 | 103,513 |
| 2021-05-26 | $15.16 | $15.82 | $15.03 | $15.61 | $14.86 | 82,525 |
| 2021-05-25 | $15.23 | $15.38 | $14.90 | $15.04 | $14.32 | 114,918 |
| 2021-05-24 | $14.91 | $15.29 | $14.84 | $15.23 | $14.50 | 57,813 |
| 2021-05-21 | $14.05 | $15.18 | $13.95 | $14.93 | $14.21 | 89,136 |
| 2021-05-20 | $13.58 | $13.94 | $13.44 | $13.92 | $13.25 | 40,152 |
| 2021-05-19 | $13.73 | $13.73 | $13.17 | $13.51 | $12.86 | 29,891 |
| 2021-05-18 | $14.13 | $14.13 | $13.73 | $13.73 | $13.07 | 21,879 |
| 2021-05-17 | $14.16 | $14.18 | $13.96 | $14.02 | $13.35 | 18,220 |
| 2021-05-14 | $13.68 | $14.50 | $13.68 | $14.16 | $13.48 | 30,247 |
| 2021-05-13 | $13.61 | $13.75 | $13.31 | $13.66 | $13.00 | 49,875 |
| 2021-05-12 | $13.95 | $13.96 | $13.52 | $13.58 | $12.93 | 47,772 |
| 2021-05-11 | $13.96 | $14.12 | $13.37 | $13.98 | $13.31 | 23,148 |
| 2021-05-10 | $14.55 | $14.61 | $14.01 | $14.01 | $13.34 | 26,096 |
| 2021-05-07 | $14.48 | $14.55 | $14.31 | $14.47 | $13.77 | 25,308 |
| 2021-05-06 | $14.15 | $14.47 | $14.08 | $14.47 | $13.77 | 30,570 |
| 2021-05-05 | $14.30 | $14.47 | $14.05 | $14.26 | $13.57 | 36,707 |
| 2021-05-04 | $14.48 | $14.61 | $13.95 | $14.22 | $13.54 | 37,459 |
| 2021-05-03 | $13.94 | $14.62 | $13.94 | $14.61 | $13.91 | 37,779 |
| 2021-04-30 | $14.20 | $14.28 | $13.79 | $13.91 | $13.24 | 68,945 |
| 2021-04-29 | $14.38 | $14.40 | $14.05 | $14.28 | $13.59 | 47,112 |
| 2021-04-28 | $14.60 | $14.68 | $14.28 | $14.36 | $13.67 | 92,584 |
| 2021-04-27 | $15.05 | $15.39 | $14.28 | $14.50 | $13.80 | 47,459 |
| 2021-04-26 | $15.10 | $15.28 | $14.90 | $14.97 | $14.25 | 33,105 |
| 2021-04-23 | $14.86 | $15.17 | $14.76 | $15.00 | $14.28 | 18,023 |
| 2021-04-22 | $15.03 | $15.13 | $14.71 | $14.92 | $14.20 | 29,823 |
| 2021-04-21 | $14.81 | $15.11 | $14.66 | $15.01 | $14.29 | 19,260 |
| 2021-04-20 | $15.40 | $15.40 | $14.81 | $14.92 | $14.20 | 24,358 |
| 2021-04-19 | $15.21 | $15.42 | $15.06 | $15.28 | $14.54 | 23,162 |
| 2021-04-16 | $15.45 | $15.45 | $15.02 | $15.20 | $14.47 | 27,013 |
| 2021-04-15 | $15.02 | $15.39 | $14.90 | $15.34 | $14.60 | 28,184 |
| 2021-04-14 | $14.85 | $15.12 | $14.82 | $14.97 | $14.25 | 36,002 |
| 2021-04-13 | $14.73 | $14.86 | $14.50 | $14.70 | $13.99 | 21,719 |
| 2021-04-12 | $14.55 | $15.12 | $14.39 | $14.70 | $13.99 | 52,753 |
| 2021-04-09 | $14.32 | $14.61 | $14.30 | $14.47 | $13.77 | 61,241 |
| 2021-04-08 | $14.60 | $14.60 | $14.32 | $14.40 | $13.71 | 15,831 |
| 2021-04-07 | $14.41 | $14.64 | $14.30 | $14.40 | $13.71 | 18,934 |
| 2021-04-06 | $14.51 | $14.61 | $14.35 | $14.47 | $13.77 | 20,953 |
| 2021-04-05 | $14.60 | $14.62 | $14.27 | $14.42 | $13.73 | 51,551 |
| 2021-04-01 | $14.43 | $14.62 | $14.16 | $14.47 | $13.77 | 11,903 |
| 2021-03-31 | $14.13 | $14.45 | $14.12 | $14.38 | $13.69 | 44,367 |
| 2021-03-30 | $13.95 | $14.15 | $13.95 | $14.05 | $13.37 | 16,189 |
| 2021-03-29 | $13.89 | $14.22 | $13.87 | $13.91 | $13.24 | 25,518 |
| 2021-03-26 | $14.06 | $14.49 | $13.82 | $13.99 | $13.32 | 34,795 |
| 2021-03-25 | $14.27 | $14.30 | $13.84 | $14.06 | $13.38 | 30,880 |
| 2021-03-24 | $14.39 | $14.84 | $14.00 | $14.10 | $13.42 | 41,526 |
| 2021-03-23 | $14.76 | $14.76 | $14.08 | $14.22 | $13.54 | 28,881 |
| 2021-03-22 | $14.69 | $14.89 | $14.32 | $14.87 | $14.15 | 35,493 |
| 2021-03-19 | $14.31 | $14.84 | $14.12 | $14.84 | $14.13 | 152,685 |
| 2021-03-18 | $14.47 | $14.53 | $14.25 | $14.30 | $13.61 | 31,747 |
| 2021-03-17 | $14.43 | $14.64 | $14.35 | $14.44 | $13.75 | 21,143 |
| 2021-03-16 | $14.76 | $14.76 | $14.27 | $14.46 | $13.76 | 35,299 |
| 2021-03-15 | $15.17 | $15.18 | $14.56 | $14.78 | $14.07 | 52,836 |
| 2021-03-12 | $15.25 | $15.55 | $15.02 | $15.25 | $14.52 | 37,057 |
| 2021-03-11 | $15.25 | $15.32 | $15.11 | $15.30 | $14.56 | 57,423 |
| 2021-03-10 | $15.34 | $15.59 | $15.25 | $15.50 | $14.60 | 65,598 |
| 2021-03-09 | $15.25 | $15.50 | $15.14 | $15.25 | $14.37 | 46,378 |
| 2021-03-08 | $15.00 | $15.88 | $14.93 | $15.25 | $14.37 | 71,425 |
| 2021-03-05 | $14.94 | $15.00 | $14.05 | $15.00 | $14.13 | 53,508 |
| 2021-03-04 | $14.50 | $14.95 | $14.49 | $14.82 | $13.96 | 41,622 |
| 2021-03-03 | $14.33 | $14.75 | $14.29 | $14.49 | $13.65 | 21,217 |
| 2021-03-02 | $14.72 | $14.73 | $14.30 | $14.34 | $13.51 | 27,488 |
| 2021-03-01 | $14.48 | $14.84 | $14.44 | $14.78 | $13.92 | 28,344 |
| 2021-02-26 | $14.23 | $14.80 | $14.00 | $14.04 | $13.23 | 37,664 |
| 2021-02-25 | $14.55 | $14.55 | $14.10 | $14.20 | $13.38 | 25,810 |
| 2021-02-24 | $13.95 | $14.65 | $13.88 | $14.65 | $13.80 | 27,105 |
| 2021-02-23 | $14.15 | $14.26 | $13.93 | $13.95 | $13.14 | 17,248 |
| 2021-02-22 | $14.04 | $14.50 | $13.96 | $14.23 | $13.41 | 24,101 |
| 2021-02-19 | $13.83 | $14.17 | $13.79 | $14.03 | $13.22 | 26,139 |
| 2021-02-18 | $14.26 | $14.37 | $13.74 | $13.80 | $13.00 | 17,317 |
| 2021-02-17 | $14.51 | $14.69 | $14.06 | $14.20 | $13.38 | 25,787 |
| 2021-02-16 | $14.79 | $14.79 | $14.52 | $14.58 | $13.73 | 30,962 |
| 2021-02-12 | $14.64 | $15.01 | $14.49 | $14.86 | $14.00 | 20,649 |
| 2021-02-11 | $14.54 | $14.70 | $14.40 | $14.67 | $13.82 | 22,539 |
| 2021-02-10 | $14.60 | $14.60 | $14.36 | $14.51 | $13.67 | 22,222 |
| 2021-02-09 | $14.68 | $14.77 | $14.55 | $14.66 | $13.81 | 11,146 |
| 2021-02-08 | $14.99 | $14.99 | $14.51 | $14.80 | $13.94 | 15,284 |
| 2021-02-05 | $15.19 | $15.19 | $14.89 | $15.00 | $14.13 | 12,582 |
| 2021-02-04 | $14.98 | $15.25 | $14.90 | $15.25 | $14.37 | 17,299 |
| 2021-02-03 | $15.08 | $15.12 | $14.82 | $14.98 | $14.11 | 31,705 |
| 2021-02-02 | $15.23 | $15.23 | $14.96 | $15.09 | $14.22 | 13,709 |
| 2021-02-01 | $15.49 | $15.49 | $14.96 | $15.19 | $14.31 | 29,349 |
| 2021-01-29 | $14.79 | $15.65 | $14.15 | $15.31 | $14.42 | 57,870 |
| 2021-01-28 | $14.04 | $15.46 | $13.68 | $14.87 | $14.01 | 35,800 |
| 2021-01-27 | $14.28 | $14.43 | $13.63 | $14.00 | $13.19 | 37,812 |
| 2021-01-26 | $14.90 | $14.99 | $14.41 | $14.53 | $13.69 | 27,258 |
| 2021-01-25 | $15.23 | $15.25 | $14.89 | $15.01 | $14.14 | 10,884 |
| 2021-01-22 | $15.20 | $15.34 | $15.20 | $15.34 | $14.45 | 45,758 |
| 2021-01-21 | $15.48 | $15.64 | $15.11 | $15.36 | $14.47 | 53,364 |
| 2021-01-20 | $15.98 | $15.98 | $15.20 | $15.30 | $14.41 | 15,633 |
| 2021-01-19 | $15.52 | $15.52 | $15.39 | $15.49 | $14.59 | 81,628 |
| 2021-01-15 | $15.36 | $15.52 | $15.05 | $15.48 | $14.58 | 46,049 |
| 2021-01-14 | $15.43 | $15.79 | $15.42 | $15.60 | $14.70 | 35,024 |
| 2021-01-13 | $15.36 | $15.50 | $15.26 | $15.41 | $14.52 | 31,920 |
| 2021-01-12 | $14.64 | $15.39 | $14.54 | $15.26 | $14.38 | 17,719 |
| 2021-01-11 | $14.65 | $14.77 | $14.59 | $14.77 | $13.91 | 6,698 |
| 2021-01-08 | $14.95 | $14.95 | $14.62 | $14.82 | $13.96 | 14,046 |
| 2021-01-07 | $14.86 | $15.08 | $14.76 | $15.02 | $14.15 | 16,861 |
| 2021-01-06 | $14.12 | $14.93 | $14.02 | $14.85 | $13.99 | 40,373 |
| 2021-01-05 | $13.39 | $14.53 | $13.35 | $14.12 | $13.30 | 38,977 |
| 2021-01-04 | $13.89 | $13.89 | $12.75 | $13.37 | $12.60 | 88,189 |
| 2020-12-31 | $14.21 | $14.28 | $13.76 | $13.89 | $13.08 | 28,885 |
| 2020-12-30 | $14.45 | $14.45 | $14.18 | $14.25 | $13.42 | 20,734 |
| 2020-12-29 | $14.53 | $14.65 | $14.35 | $14.46 | $13.62 | 48,524 |
| 2020-12-28 | $14.09 | $14.68 | $13.68 | $14.54 | $13.70 | 58,250 |
| 2020-12-24 | $14.10 | $14.13 | $14.05 | $14.08 | $13.26 | 12,697 |
| 2020-12-23 | $13.99 | $14.26 | $13.92 | $14.19 | $13.37 | 30,539 |
| 2020-12-22 | $13.95 | $14.17 | $13.77 | $13.99 | $13.18 | 30,701 |
| 2020-12-21 | $13.96 | $14.25 | $13.84 | $13.95 | $13.14 | 22,438 |
| 2020-12-18 | $14.14 | $14.15 | $13.84 | $13.89 | $13.08 | 75,433 |
| 2020-12-17 | $14.06 | $14.21 | $13.96 | $14.11 | $13.29 | 14,039 |
| 2020-12-16 | $14.16 | $14.33 | $13.79 | $13.90 | $13.09 | 15,678 |
| 2020-12-15 | $14.29 | $14.29 | $13.74 | $14.02 | $13.21 | 10,439 |
| 2020-12-14 | $14.36 | $14.36 | $13.69 | $13.69 | $12.90 | 21,633 |
| 2020-12-11 | $14.63 | $14.63 | $14.08 | $14.38 | $13.55 | 8,274 |
| 2020-12-10 | $14.36 | $14.76 | $14.05 | $14.63 | $13.78 | 18,959 |
| 2020-12-09 | $14.48 | $14.55 | $14.20 | $14.47 | $13.48 | 46,137 |
| 2020-12-08 | $14.24 | $14.39 | $14.05 | $14.38 | $13.40 | 12,831 |
| 2020-12-07 | $14.25 | $14.48 | $14.02 | $14.27 | $13.30 | 31,149 |
| 2020-12-04 | $14.00 | $14.24 | $13.90 | $14.24 | $13.27 | 25,088 |
| 2020-12-03 | $13.64 | $14.15 | $13.64 | $13.82 | $12.88 | 12,869 |
| 2020-12-02 | $13.61 | $13.76 | $13.30 | $13.61 | $12.68 | 17,725 |
| 2020-12-01 | $13.48 | $13.75 | $13.30 | $13.62 | $12.69 | 28,435 |
| 2020-11-30 | $13.15 | $13.49 | $12.98 | $13.29 | $12.38 | 20,822 |
| 2020-11-27 | $13.21 | $13.21 | $12.80 | $13.18 | $12.28 | 10,117 |
| 2020-11-25 | $13.15 | $13.29 | $12.97 | $13.22 | $12.32 | 43,807 |
| 2020-11-24 | $13.00 | $13.21 | $12.80 | $13.00 | $12.11 | 26,913 |
| 2020-11-23 | $12.72 | $13.00 | $12.72 | $12.92 | $12.04 | 22,720 |
| 2020-11-20 | $12.47 | $12.55 | $12.25 | $12.54 | $11.69 | 23,443 |
| 2020-11-19 | $12.70 | $12.78 | $12.43 | $12.65 | $11.79 | 136,670 |
| 2020-11-18 | $12.98 | $13.00 | $12.50 | $12.50 | $11.65 | 19,792 |
| 2020-11-17 | $12.60 | $13.18 | $12.58 | $12.83 | $11.96 | 29,824 |
| 2020-11-16 | $12.51 | $12.78 | $12.42 | $12.70 | $11.83 | 17,088 |
| 2020-11-13 | $12.50 | $12.61 | $12.34 | $12.44 | $11.59 | 14,208 |
| 2020-11-12 | $12.43 | $12.83 | $12.05 | $12.42 | $11.57 | 18,369 |
| 2020-11-11 | $12.70 | $12.85 | $12.30 | $12.50 | $11.65 | 22,465 |
| 2020-11-10 | $12.25 | $13.18 | $12.09 | $12.71 | $11.84 | 28,884 |
| 2020-11-09 | $11.88 | $12.55 | $11.40 | $12.25 | $11.42 | 26,950 |
| 2020-11-06 | $12.14 | $12.14 | $10.82 | $11.00 | $10.25 | 21,175 |
| 2020-11-05 | $11.78 | $12.26 | $11.78 | $11.99 | $11.17 | 8,163 |
| 2020-11-04 | $11.80 | $12.09 | $11.44 | $11.93 | $11.12 | 8,610 |
| 2020-11-03 | $12.27 | $12.30 | $11.49 | $11.81 | $11.01 | 28,551 |
| 2020-11-02 | $11.90 | $12.25 | $11.65 | $12.09 | $11.27 | 54,051 |
| 2020-10-30 | $11.50 | $11.50 | $11.03 | $11.29 | $10.52 | 21,843 |
| 2020-10-29 | $10.85 | $11.53 | $10.70 | $11.12 | $10.36 | 39,381 |
| 2020-10-28 | $11.50 | $11.50 | $10.58 | $10.76 | $10.03 | 91,539 |
| 2020-10-27 | $11.71 | $11.87 | $11.60 | $11.68 | $10.88 | 46,782 |
| 2020-10-26 | $11.75 | $11.85 | $11.55 | $11.71 | $10.91 | 24,576 |
| 2020-10-23 | $11.86 | $12.13 | $11.48 | $11.50 | $10.72 | 18,820 |
| 2020-10-22 | $11.76 | $12.00 | $11.73 | $11.93 | $11.12 | 8,055 |
| 2020-10-21 | $11.67 | $11.98 | $11.52 | $11.98 | $11.16 | 5,305 |
| 2020-10-20 | $11.96 | $11.96 | $11.35 | $11.59 | $10.80 | 11,946 |
| 2020-10-19 | $12.33 | $12.36 | $11.82 | $11.82 | $11.01 | 12,610 |
| 2020-10-16 | $12.01 | $12.38 | $12.01 | $12.21 | $11.38 | 13,079 |
| 2020-10-15 | $11.80 | $12.20 | $11.75 | $12.13 | $11.30 | 6,254 |
| 2020-10-14 | $11.80 | $12.15 | $11.80 | $11.99 | $11.17 | 10,530 |
| 2020-10-13 | $11.75 | $12.19 | $11.75 | $12.01 | $11.19 | 9,893 |
| 2020-10-12 | $11.98 | $12.18 | $11.71 | $11.75 | $10.95 | 12,533 |
| 2020-10-09 | $12.10 | $12.40 | $11.60 | $11.98 | $11.16 | 18,845 |
| 2020-10-08 | $11.90 | $12.05 | $11.79 | $11.97 | $11.15 | 16,041 |
| 2020-10-07 | $11.17 | $12.13 | $11.09 | $11.80 | $11.00 | 91,463 |
| 2020-10-06 | $11.14 | $11.48 | $11.07 | $11.27 | $10.50 | 12,991 |
| 2020-10-05 | $10.56 | $11.14 | $10.50 | $11.14 | $10.38 | 16,628 |
| 2020-10-02 | $10.45 | $10.74 | $10.36 | $10.38 | $9.67 | 15,594 |
| 2020-10-01 | $10.47 | $10.79 | $10.32 | $10.47 | $9.76 | 18,842 |
| 2020-09-30 | $10.38 | $10.85 | $9.41 | $10.46 | $9.75 | 128,688 |
| 2020-09-29 | $10.88 | $11.17 | $10.07 | $10.30 | $9.60 | 43,791 |
| 2020-09-28 | $11.07 | $11.37 | $10.78 | $10.81 | $10.07 | 17,862 |
| 2020-09-25 | $10.34 | $10.98 | $10.34 | $10.67 | $9.94 | 21,315 |
| 2020-09-24 | $10.75 | $10.77 | $10.50 | $10.56 | $9.84 | 8,609 |
| 2020-09-23 | $11.07 | $11.07 | $10.62 | $10.75 | $10.02 | 12,128 |
| 2020-09-22 | $11.02 | $11.33 | $10.78 | $10.88 | $10.14 | 20,256 |
| 2020-09-21 | $11.19 | $11.50 | $10.98 | $11.05 | $10.30 | 25,775 |
| 2020-09-18 | $12.08 | $12.31 | $11.37 | $11.41 | $10.63 | 44,000 |
| 2020-09-17 | $12.36 | $12.39 | $11.67 | $11.90 | $11.09 | 22,653 |
| 2020-09-16 | $11.47 | $12.60 | $11.47 | $12.46 | $11.61 | 52,759 |
| 2020-09-15 | $11.79 | $11.79 | $11.34 | $11.34 | $10.57 | 16,129 |
| 2020-09-14 | $11.41 | $11.84 | $11.31 | $11.80 | $11.00 | 13,329 |
| 2020-09-11 | $11.39 | $11.73 | $11.12 | $11.28 | $10.51 | 29,410 |
| 2020-09-10 | $12.00 | $12.19 | $11.39 | $11.39 | $10.61 | 30,481 |
| 2020-09-09 | $12.85 | $12.94 | $12.00 | $12.00 | $11.03 | 29,612 |
| 2020-09-08 | $12.49 | $12.66 | $12.00 | $12.41 | $11.40 | 32,338 |
| 2020-09-04 | $12.24 | $12.60 | $12.00 | $12.48 | $11.47 | 8,298 |
| 2020-09-03 | $12.41 | $12.79 | $11.65 | $12.00 | $11.03 | 36,672 |
| 2020-09-02 | $12.47 | $12.56 | $12.00 | $12.41 | $11.40 | 9,735 |
| 2020-09-01 | $12.50 | $12.94 | $12.33 | $12.34 | $11.34 | 19,360 |
| 2020-08-31 | $12.84 | $12.89 | $12.51 | $12.54 | $11.52 | 21,884 |
| 2020-08-28 | $12.50 | $12.95 | $12.50 | $12.95 | $11.90 | 14,144 |
| 2020-08-27 | $12.73 | $12.97 | $12.32 | $12.38 | $11.38 | 49,863 |
| 2020-08-26 | $11.93 | $12.75 | $11.93 | $12.54 | $11.52 | 19,898 |
| 2020-08-25 | $11.84 | $12.37 | $11.84 | $11.91 | $10.94 | 7,022 |
| 2020-08-24 | $11.64 | $11.80 | $11.62 | $11.72 | $10.77 | 8,272 |
| 2020-08-21 | $11.74 | $11.92 | $11.61 | $11.85 | $10.89 | 6,349 |
| 2020-08-20 | $11.80 | $11.85 | $11.65 | $11.74 | $10.79 | 11,149 |
| 2020-08-19 | $12.31 | $12.31 | $11.67 | $11.90 | $10.94 | 26,304 |
| 2020-08-18 | $12.80 | $12.80 | $12.05 | $12.05 | $11.07 | 14,968 |
| 2020-08-17 | $12.73 | $13.00 | $12.60 | $12.74 | $11.71 | 24,747 |
| 2020-08-14 | $12.14 | $12.96 | $12.14 | $12.59 | $11.57 | 15,639 |
| 2020-08-13 | $12.00 | $12.15 | $11.82 | $12.02 | $11.05 | 11,944 |
| 2020-08-12 | $11.85 | $12.35 | $11.85 | $12.06 | $11.08 | 13,533 |
| 2020-08-11 | $12.25 | $12.25 | $11.80 | $11.81 | $10.85 | 9,420 |
| 2020-08-10 | $12.16 | $12.25 | $12.09 | $12.10 | $11.12 | 16,296 |
| 2020-08-07 | $12.21 | $12.22 | $11.80 | $12.22 | $11.23 | 19,208 |
| 2020-08-06 | $11.95 | $12.19 | $11.40 | $12.19 | $11.20 | 27,808 |
| 2020-08-05 | $10.88 | $12.19 | $10.86 | $11.92 | $10.95 | 33,813 |
| 2020-08-04 | $11.37 | $11.44 | $10.37 | $10.86 | $9.98 | 38,867 |
| 2020-08-03 | $11.02 | $11.46 | $11.02 | $11.31 | $10.39 | 20,369 |
| 2020-07-31 | $11.04 | $11.28 | $10.74 | $11.00 | $10.11 | 15,760 |
| 2020-07-30 | $10.97 | $11.10 | $10.46 | $11.10 | $10.20 | 9,967 |
| 2020-07-29 | $11.00 | $11.35 | $10.63 | $11.06 | $10.16 | 15,710 |
| 2020-07-28 | $11.15 | $11.31 | $10.80 | $10.80 | $9.92 | 6,158 |
| 2020-07-27 | $11.06 | $12.22 | $10.80 | $11.24 | $10.33 | 16,111 |
| 2020-07-24 | $11.02 | $11.49 | $10.56 | $10.92 | $10.03 | 10,150 |
| 2020-07-23 | $11.46 | $11.46 | $11.01 | $11.01 | $10.12 | 5,890 |
| 2020-07-22 | $11.74 | $11.91 | $11.40 | $11.40 | $10.48 | 19,555 |
| 2020-07-21 | $12.20 | $12.38 | $11.75 | $11.75 | $10.80 | 12,364 |
| 2020-07-20 | $11.96 | $12.55 | $11.62 | $12.08 | $11.10 | 5,139 |
| 2020-07-17 | $12.35 | $12.91 | $11.98 | $11.98 | $11.01 | 10,419 |
| 2020-07-16 | $12.71 | $12.79 | $12.38 | $12.45 | $11.44 | 15,642 |
| 2020-07-15 | $12.84 | $13.32 | $12.64 | $12.70 | $11.67 | 30,736 |
| 2020-07-14 | $12.10 | $12.54 | $12.02 | $12.53 | $11.51 | 14,458 |
| 2020-07-13 | $12.00 | $12.37 | $11.75 | $12.10 | $11.12 | 16,983 |
| 2020-07-10 | $11.17 | $11.86 | $11.17 | $11.78 | $10.83 | 8,022 |
| 2020-07-09 | $11.84 | $11.84 | $10.89 | $11.26 | $10.35 | 21,260 |
| 2020-07-08 | $11.90 | $12.20 | $11.73 | $11.89 | $10.93 | 9,074 |
| 2020-07-07 | $12.42 | $12.50 | $11.51 | $11.86 | $10.90 | 13,651 |
| 2020-07-06 | $13.06 | $13.48 | $12.52 | $12.52 | $11.51 | 11,083 |
| 2020-07-02 | $13.11 | $13.11 | $12.71 | $12.75 | $11.72 | 10,388 |
| 2020-07-01 | $12.62 | $13.29 | $12.58 | $12.88 | $11.84 | 28,256 |
| 2020-06-30 | $12.19 | $13.00 | $11.87 | $12.71 | $11.68 | 12,213 |
| 2020-06-29 | $12.22 | $12.55 | $11.76 | $12.35 | $11.35 | 14,668 |
| 2020-06-26 | $12.60 | $13.18 | $11.78 | $12.23 | $11.24 | 245,627 |
| 2020-06-25 | $12.03 | $12.89 | $12.02 | $12.89 | $11.85 | 15,071 |
| 2020-06-24 | $12.66 | $13.03 | $12.00 | $12.00 | $11.03 | 15,732 |
| 2020-06-23 | $12.09 | $12.91 | $11.65 | $12.62 | $11.60 | 30,983 |
| 2020-06-22 | $11.75 | $12.36 | $11.25 | $11.89 | $10.93 | 20,587 |
| 2020-06-19 | $12.24 | $12.35 | $11.48 | $11.72 | $10.77 | 45,105 |
| 2020-06-18 | $12.23 | $13.03 | $11.42 | $11.47 | $10.54 | 29,108 |
| 2020-06-17 | $13.05 | $13.35 | $12.21 | $12.21 | $11.22 | 15,928 |
| 2020-06-16 | $13.75 | $13.75 | $12.22 | $13.25 | $12.18 | 15,972 |
| 2020-06-15 | $11.38 | $13.63 | $10.24 | $13.49 | $12.40 | 24,430 |
| 2020-06-12 | $11.36 | $12.15 | $11.25 | $11.75 | $10.80 | 26,115 |
| 2020-06-11 | $12.41 | $12.41 | $11.05 | $11.06 | $10.16 | 18,914 |
| 2020-06-10 | $13.10 | $13.33 | $12.88 | $13.09 | $11.86 | 12,350 |
| 2020-06-09 | $13.07 | $13.45 | $12.85 | $13.06 | $11.83 | 15,578 |
| 2020-06-08 | $13.00 | $13.52 | $12.82 | $13.34 | $12.08 | 15,888 |
| 2020-06-05 | $12.45 | $13.05 | $12.31 | $12.83 | $11.62 | 24,408 |
| 2020-06-04 | $11.75 | $12.14 | $11.57 | $12.14 | $11.00 | 15,292 |
| 2020-06-03 | $11.53 | $12.13 | $11.28 | $11.92 | $10.80 | 17,302 |
| 2020-06-02 | $11.52 | $11.57 | $11.24 | $11.24 | $10.18 | 5,134 |
| 2020-06-01 | $11.46 | $11.65 | $11.29 | $11.36 | $10.29 | 17,923 |
| 2020-05-29 | $11.51 | $12.36 | $11.04 | $11.27 | $10.21 | 19,538 |
| 2020-05-28 | $11.49 | $12.65 | $11.29 | $11.61 | $10.52 | 33,043 |
| 2020-05-27 | $11.00 | $11.60 | $10.44 | $11.41 | $10.34 | 163,180 |
| 2020-05-26 | $10.34 | $11.00 | $10.25 | $10.94 | $9.91 | 21,833 |
| 2020-05-22 | $9.94 | $10.24 | $9.80 | $10.24 | $9.28 | 4,516 |
| 2020-05-21 | $10.27 | $10.38 | $9.90 | $9.90 | $8.97 | 12,579 |
| 2020-05-20 | $9.90 | $10.30 | $9.85 | $10.30 | $9.33 | 11,622 |
| 2020-05-19 | $10.19 | $10.23 | $9.63 | $9.78 | $8.86 | 8,204 |
| 2020-05-18 | $9.61 | $10.36 | $9.61 | $10.23 | $9.27 | 21,709 |
| 2020-05-15 | $8.98 | $9.45 | $8.76 | $9.45 | $8.56 | 13,416 |
| 2020-05-14 | $8.79 | $9.08 | $8.43 | $9.05 | $8.20 | 16,512 |
| 2020-05-13 | $9.25 | $9.25 | $8.80 | $8.99 | $8.14 | 37,321 |
| 2020-05-12 | $10.29 | $10.29 | $9.16 | $9.24 | $8.37 | 32,400 |
| 2020-05-11 | $10.53 | $10.60 | $10.12 | $10.12 | $9.17 | 17,051 |
| 2020-05-08 | $10.38 | $10.85 | $10.35 | $10.60 | $9.60 | 12,665 |
| 2020-05-07 | $10.21 | $10.57 | $9.97 | $10.14 | $9.19 | 15,968 |
| 2020-05-06 | $9.95 | $10.22 | $9.92 | $10.00 | $9.06 | 11,634 |
| 2020-05-05 | $10.35 | $10.69 | $9.92 | $10.00 | $9.06 | 43,204 |
| 2020-05-04 | $10.10 | $10.43 | $9.90 | $10.15 | $9.19 | 16,739 |
| 2020-05-01 | $10.56 | $11.08 | $9.53 | $10.13 | $9.18 | 19,618 |
| 2020-04-30 | $10.47 | $10.47 | $9.49 | $10.18 | $9.22 | 20,494 |
| 2020-04-29 | $9.77 | $10.96 | $9.72 | $10.68 | $9.67 | 25,637 |
| 2020-04-28 | $9.48 | $9.89 | $9.35 | $9.45 | $8.56 | 35,943 |
| 2020-04-27 | $9.08 | $9.46 | $9.03 | $9.25 | $8.38 | 35,153 |
| 2020-04-24 | $8.85 | $9.11 | $8.80 | $9.00 | $8.15 | 9,365 |
| 2020-04-23 | $9.35 | $9.35 | $8.76 | $8.92 | $8.08 | 10,553 |
| 2020-04-22 | $9.19 | $9.43 | $8.77 | $9.16 | $8.30 | 19,269 |
| 2020-04-21 | $8.81 | $9.14 | $8.81 | $9.11 | $8.25 | 8,917 |
| 2020-04-20 | $8.99 | $9.55 | $8.80 | $9.04 | $8.19 | 4,070 |
| 2020-04-17 | $9.04 | $10.18 | $8.83 | $9.22 | $8.35 | 19,740 |
| 2020-04-16 | $9.23 | $9.23 | $8.57 | $8.85 | $8.02 | 60,275 |
| 2020-04-15 | $8.99 | $9.49 | $8.99 | $8.99 | $8.14 | 18,251 |
| 2020-04-14 | $9.31 | $10.01 | $9.17 | $9.17 | $8.31 | 21,463 |
| 2020-04-13 | $9.23 | $9.85 | $9.16 | $9.16 | $8.30 | 10,085 |
| 2020-04-09 | $9.49 | $9.86 | $9.10 | $9.45 | $8.56 | 59,432 |
| 2020-04-08 | $9.09 | $9.50 | $8.57 | $9.50 | $8.61 | 27,088 |
| 2020-04-07 | $9.50 | $10.23 | $8.62 | $8.62 | $7.81 | 12,908 |
| 2020-04-06 | $9.50 | $9.95 | $9.40 | $9.50 | $8.61 | 23,968 |
| 2020-04-03 | $9.05 | $9.45 | $8.78 | $9.03 | $8.18 | 99,779 |
| 2020-04-02 | $9.10 | $9.34 | $8.79 | $9.14 | $8.28 | 14,220 |
| 2020-04-01 | $9.38 | $9.38 | $9.00 | $9.05 | $8.20 | 27,926 |
| 2020-03-31 | $9.60 | $9.94 | $8.50 | $9.46 | $8.57 | 22,123 |
| 2020-03-30 | $9.67 | $9.88 | $9.21 | $9.76 | $8.84 | 10,280 |
| 2020-03-27 | $8.93 | $9.94 | $8.42 | $9.28 | $8.41 | 33,437 |
| 2020-03-26 | $9.18 | $9.99 | $8.75 | $9.48 | $8.59 | 28,784 |
| 2020-03-25 | $8.29 | $9.30 | $8.14 | $9.19 | $8.32 | 52,458 |
| 2020-03-24 | $7.48 | $8.49 | $7.23 | $8.49 | $7.69 | 73,994 |
| 2020-03-23 | $7.02 | $7.89 | $6.51 | $7.40 | $6.70 | 37,471 |
| 2020-03-20 | $8.99 | $8.99 | $6.21 | $7.32 | $6.63 | 54,991 |
| 2020-03-19 | $8.20 | $8.79 | $7.25 | $8.76 | $7.94 | 27,398 |
| 2020-03-18 | $10.00 | $10.30 | $8.57 | $8.79 | $7.96 | 22,419 |
| 2020-03-17 | $7.99 | $11.44 | $7.40 | $11.44 | $10.36 | 52,771 |
| 2020-03-16 | $8.61 | $8.77 | $8.00 | $8.04 | $7.28 | 33,328 |
| 2020-03-13 | $9.05 | $9.52 | $8.07 | $9.44 | $8.55 | 36,185 |
| 2020-03-12 | $9.50 | $9.82 | $8.50 | $8.76 | $7.94 | 40,607 |
| 2020-03-11 | $9.52 | $9.98 | $9.35 | $9.70 | $8.63 | 30,455 |
| 2020-03-10 | $10.65 | $10.65 | $9.18 | $9.88 | $8.79 | 25,480 |
| 2020-03-09 | $11.01 | $11.09 | $10.30 | $10.52 | $9.36 | 20,078 |
| 2020-03-06 | $11.00 | $11.25 | $11.00 | $11.16 | $9.93 | 19,681 |
| 2020-03-05 | $11.89 | $12.07 | $11.25 | $11.32 | $10.07 | 15,128 |
| 2020-03-04 | $11.79 | $11.99 | $11.74 | $11.94 | $10.62 | 9,097 |
| 2020-03-03 | $11.76 | $11.94 | $11.70 | $11.70 | $10.41 | 13,756 |
| 2020-03-02 | $11.58 | $11.84 | $11.58 | $11.83 | $10.52 | 6,900 |
| 2020-02-28 | $11.70 | $11.75 | $11.50 | $11.56 | $10.28 | 33,947 |
| 2020-02-27 | $12.18 | $12.18 | $11.80 | $11.80 | $10.50 | 18,000 |
| 2020-02-26 | $12.46 | $12.60 | $12.01 | $12.01 | $10.68 | 28,391 |
| 2020-02-25 | $12.56 | $12.57 | $12.31 | $12.46 | $11.08 | 9,738 |
| 2020-02-24 | $12.25 | $12.43 | $12.24 | $12.32 | $10.96 | 5,559 |
| 2020-02-21 | $12.78 | $12.78 | $12.53 | $12.53 | $11.15 | 6,833 |
| 2020-02-20 | $12.58 | $12.71 | $12.58 | $12.68 | $11.28 | 1,907 |
| 2020-02-19 | $12.75 | $12.75 | $12.43 | $12.46 | $11.08 | 10,419 |
| 2020-02-18 | $12.47 | $12.79 | $12.44 | $12.65 | $11.25 | 21,519 |
| 2020-02-14 | $12.48 | $12.58 | $12.33 | $12.40 | $11.03 | 7,031 |
| 2020-02-13 | $12.51 | $12.51 | $12.29 | $12.51 | $11.13 | 5,321 |
| 2020-02-12 | $12.42 | $12.59 | $12.30 | $12.30 | $10.94 | 2,096 |
| 2020-02-11 | $12.60 | $12.64 | $12.24 | $12.35 | $10.99 | 9,661 |
| 2020-02-10 | $12.41 | $12.70 | $12.35 | $12.64 | $11.24 | 4,608 |
| 2020-02-07 | $12.55 | $12.60 | $12.44 | $12.44 | $11.07 | 2,170 |
| 2020-02-06 | $12.79 | $12.79 | $12.60 | $12.68 | $11.28 | 9,371 |
| 2020-02-05 | $12.77 | $12.80 | $12.68 | $12.79 | $11.38 | 4,776 |
| 2020-02-04 | $12.06 | $12.81 | $12.06 | $12.69 | $11.29 | 27,699 |
| 2020-02-03 | $11.88 | $12.09 | $11.88 | $12.01 | $10.68 | 14,202 |
| 2020-01-31 | $12.08 | $12.18 | $11.88 | $11.88 | $10.57 | 25,900 |
| 2020-01-30 | $12.10 | $12.11 | $11.98 | $12.06 | $10.73 | 15,623 |
| 2020-01-29 | $12.08 | $12.30 | $12.08 | $12.27 | $10.92 | 6,752 |
| 2020-01-28 | $12.21 | $12.29 | $12.08 | $12.29 | $10.93 | 7,037 |
| 2020-01-27 | $12.02 | $12.39 | $12.00 | $12.11 | $10.77 | 15,753 |
| 2020-01-24 | $12.41 | $12.60 | $12.30 | $12.31 | $10.95 | 10,630 |
| 2020-01-23 | $12.43 | $12.52 | $12.31 | $12.49 | $11.11 | 9,224 |
| 2020-01-22 | $12.58 | $12.58 | $12.52 | $12.52 | $11.14 | 2,389 |
| 2020-01-21 | $12.37 | $12.64 | $12.37 | $12.37 | $11.00 | 8,816 |
| 2020-01-17 | $12.54 | $12.65 | $12.42 | $12.42 | $11.05 | 9,501 |
| 2020-01-16 | $12.65 | $12.66 | $12.37 | $12.41 | $11.04 | 5,946 |
| 2020-01-15 | $12.69 | $12.69 | $12.38 | $12.38 | $11.01 | 9,192 |
| 2020-01-14 | $12.88 | $12.88 | $12.59 | $12.59 | $11.20 | 8,071 |
| 2020-01-13 | $12.83 | $13.00 | $12.78 | $12.88 | $11.46 | 5,467 |
| 2020-01-10 | $13.18 | $13.18 | $12.81 | $12.86 | $11.44 | 14,077 |
| 2020-01-09 | $12.91 | $13.18 | $12.91 | $13.05 | $11.61 | 10,919 |
| 2020-01-08 | $12.93 | $12.94 | $12.80 | $12.88 | $11.46 | 8,275 |
| 2020-01-07 | $12.87 | $12.99 | $12.80 | $12.97 | $11.54 | 9,634 |
| 2020-01-06 | $12.77 | $13.01 | $12.61 | $12.79 | $11.38 | 10,942 |
| 2020-01-03 | $12.63 | $12.84 | $12.47 | $12.79 | $11.38 | 21,091 |
| 2020-01-02 | $12.50 | $12.71 | $12.50 | $12.70 | $11.30 | 3,873 |
| 2019-12-31 | $12.75 | $12.85 | $12.50 | $12.58 | $11.19 | 14,830 |
| 2019-12-30 | $12.40 | $12.62 | $12.40 | $12.54 | $11.16 | 23,598 |
| 2019-12-27 | $12.64 | $12.64 | $12.36 | $12.39 | $11.02 | 20,505 |
| 2019-12-26 | $12.35 | $12.45 | $12.34 | $12.34 | $10.98 | 10,258 |
| 2019-12-24 | $12.17 | $12.51 | $12.17 | $12.35 | $10.99 | 6,074 |
| 2019-12-23 | $12.12 | $12.32 | $12.08 | $12.08 | $10.75 | 23,086 |
| 2019-12-20 | $12.14 | $12.44 | $12.00 | $12.00 | $10.68 | 79,767 |
| 2019-12-19 | $12.32 | $12.68 | $12.16 | $12.18 | $10.84 | 19,408 |
| 2019-12-18 | $12.65 | $12.69 | $12.31 | $12.31 | $10.95 | 12,409 |
| 2019-12-17 | $12.64 | $12.80 | $12.48 | $12.55 | $11.16 | 22,785 |
| 2019-12-16 | $12.68 | $12.80 | $12.47 | $12.52 | $11.14 | 26,695 |
| 2019-12-13 | $12.85 | $12.85 | $12.40 | $12.70 | $11.30 | 21,020 |
| 2019-12-12 | $12.73 | $12.89 | $12.58 | $12.80 | $11.39 | 33,472 |
| 2019-12-11 | $12.75 | $12.83 | $12.54 | $12.74 | $11.20 | 22,327 |
| 2019-12-10 | $12.60 | $12.76 | $12.45 | $12.74 | $11.20 | 6,966 |
| 2019-12-09 | $12.35 | $12.69 | $12.35 | $12.48 | $10.97 | 20,344 |
| 2019-12-06 | $12.16 | $12.53 | $12.16 | $12.46 | $10.96 | 13,301 |
| 2019-12-05 | $12.28 | $12.28 | $12.00 | $12.08 | $10.62 | 11,478 |
| 2019-12-04 | $12.38 | $12.46 | $12.02 | $12.11 | $10.65 | 11,146 |
| 2019-12-03 | $12.50 | $12.61 | $12.01 | $12.17 | $10.70 | 27,335 |
| 2019-12-02 | $12.89 | $13.04 | $12.72 | $12.72 | $11.18 | 9,470 |
| 2019-11-29 | $13.06 | $13.09 | $12.87 | $12.95 | $11.39 | 4,800 |
| 2019-11-27 | $12.86 | $13.02 | $12.78 | $12.99 | $11.42 | 4,393 |
| 2019-11-26 | $12.82 | $13.03 | $12.73 | $12.73 | $11.19 | 4,496 |
| 2019-11-25 | $12.78 | $12.84 | $12.72 | $12.75 | $11.21 | 16,680 |
| 2019-11-22 | $12.77 | $12.85 | $12.75 | $12.76 | $11.22 | 4,543 |
| 2019-11-21 | $12.82 | $12.86 | $12.75 | $12.75 | $11.21 | 4,468 |
| 2019-11-20 | $12.84 | $13.00 | $12.67 | $12.67 | $11.14 | 13,784 |
| 2019-11-19 | $12.81 | $12.98 | $12.75 | $12.90 | $11.34 | 10,881 |
| 2019-11-18 | $12.94 | $13.03 | $12.68 | $12.81 | $11.26 | 9,268 |
| 2019-11-15 | $12.76 | $12.95 | $12.66 | $12.87 | $11.32 | 19,341 |
| 2019-11-14 | $12.67 | $12.93 | $12.60 | $12.67 | $11.14 | 5,507 |
| 2019-11-13 | $12.81 | $12.81 | $12.57 | $12.68 | $11.15 | 11,003 |
| 2019-11-12 | $12.93 | $12.93 | $12.78 | $12.80 | $11.25 | 2,489 |
| 2019-11-11 | $12.88 | $13.03 | $12.78 | $12.97 | $11.40 | 7,450 |
| 2019-11-08 | $12.76 | $12.96 | $12.65 | $12.79 | $11.25 | 4,107 |
| 2019-11-07 | $13.23 | $13.49 | $12.95 | $12.95 | $11.39 | 8,996 |
| 2019-11-06 | $13.14 | $13.54 | $12.83 | $13.10 | $11.52 | 98,816 |
| 2019-11-05 | $12.86 | $13.39 | $12.86 | $13.25 | $11.65 | 18,289 |
| 2019-11-04 | $12.92 | $13.60 | $12.83 | $13.00 | $11.43 | 23,085 |
| 2019-11-01 | $12.00 | $12.75 | $12.00 | $12.74 | $11.20 | 38,744 |
| 2019-10-31 | $12.24 | $12.30 | $12.02 | $12.02 | $10.57 | 11,171 |
| 2019-10-30 | $12.07 | $12.29 | $12.05 | $12.28 | $10.80 | 7,140 |
| 2019-10-29 | $12.13 | $12.30 | $12.06 | $12.13 | $10.67 | 5,119 |
| 2019-10-28 | $12.26 | $12.53 | $12.15 | $12.20 | $10.73 | 11,139 |
| 2019-10-25 | $12.23 | $12.40 | $12.10 | $12.34 | $10.85 | 5,256 |
| 2019-10-24 | $12.96 | $12.96 | $11.61 | $12.25 | $10.77 | 27,174 |
| 2019-10-23 | $12.95 | $12.95 | $12.76 | $12.81 | $11.26 | 1,660 |
| 2019-10-22 | $12.61 | $12.88 | $12.61 | $12.88 | $11.33 | 1,968 |
| 2019-10-21 | $12.51 | $12.89 | $12.47 | $12.84 | $11.29 | 12,710 |
| 2019-10-18 | $12.52 | $12.76 | $12.50 | $12.50 | $10.99 | 12,778 |
| 2019-10-17 | $12.57 | $12.78 | $12.56 | $12.56 | $11.04 | 5,413 |
| 2019-10-16 | $12.85 | $12.87 | $12.73 | $12.87 | $11.32 | 2,552 |
| 2019-10-15 | $12.98 | $13.04 | $12.63 | $12.78 | $11.24 | 7,534 |
| 2019-10-14 | $12.95 | $13.06 | $12.90 | $13.06 | $11.48 | 2,867 |
| 2019-10-11 | $12.77 | $12.98 | $12.52 | $12.91 | $11.35 | 14,348 |
| 2019-10-10 | $13.10 | $13.25 | $12.53 | $12.53 | $11.02 | 12,497 |
| 2019-10-09 | $12.74 | $13.30 | $12.73 | $13.00 | $11.43 | 16,510 |
| 2019-10-08 | $12.72 | $12.90 | $12.61 | $12.61 | $11.09 | 3,208 |
| 2019-10-07 | $12.86 | $13.07 | $12.46 | $12.67 | $11.14 | 14,837 |
| 2019-10-04 | $12.76 | $12.87 | $12.06 | $12.81 | $11.26 | 7,569 |
| 2019-10-03 | $12.64 | $12.78 | $12.12 | $12.72 | $11.18 | 3,118 |
| 2019-10-02 | $12.03 | $12.72 | $11.90 | $12.52 | $11.01 | 42,516 |
| 2019-10-01 | $12.60 | $12.63 | $11.78 | $12.13 | $10.67 | 43,873 |
| 2019-09-30 | $12.47 | $12.48 | $12.25 | $12.30 | $10.82 | 28,850 |
| 2019-09-27 | $12.66 | $12.66 | $12.32 | $12.38 | $10.89 | 26,060 |
| 2019-09-26 | $12.89 | $12.89 | $12.63 | $12.63 | $11.11 | 7,114 |
| 2019-09-25 | $12.55 | $12.98 | $12.55 | $12.73 | $11.19 | 13,947 |
| 2019-09-24 | $12.75 | $12.79 | $12.60 | $12.62 | $11.10 | 17,369 |
| 2019-09-23 | $12.79 | $12.99 | $12.67 | $12.80 | $11.25 | 17,086 |
| 2019-09-20 | $12.90 | $13.13 | $12.71 | $12.94 | $11.38 | 48,765 |
| 2019-09-19 | $12.80 | $13.05 | $12.57 | $12.94 | $11.38 | 14,534 |
| 2019-09-18 | $13.05 | $13.05 | $12.62 | $12.69 | $11.16 | 23,181 |
| 2019-09-17 | $13.00 | $13.12 | $12.94 | $12.98 | $11.41 | 19,457 |
| 2019-09-16 | $12.92 | $13.25 | $12.85 | $12.95 | $11.39 | 12,921 |
| 2019-09-13 | $13.25 | $13.25 | $12.75 | $12.88 | $11.33 | 24,391 |
| 2019-09-12 | $13.02 | $13.40 | $12.81 | $13.12 | $11.54 | 17,053 |
| 2019-09-11 | $13.10 | $13.40 | $12.89 | $13.08 | $11.37 | 38,250 |
| 2019-09-10 | $12.89 | $13.10 | $12.60 | $12.98 | $11.28 | 14,038 |
| 2019-09-09 | $12.84 | $12.95 | $12.78 | $12.89 | $11.21 | 14,783 |
| 2019-09-06 | $13.00 | $13.14 | $12.57 | $12.94 | $11.25 | 6,529 |
| 2019-09-05 | $12.97 | $13.07 | $12.84 | $13.02 | $11.32 | 24,409 |
| 2019-09-04 | $12.76 | $13.03 | $12.64 | $12.84 | $11.16 | 11,635 |
| 2019-09-03 | $13.00 | $13.07 | $12.76 | $12.76 | $11.09 | 19,486 |
| 2019-08-30 | $12.88 | $13.09 | $12.80 | $13.07 | $11.36 | 9,730 |
| 2019-08-29 | $13.14 | $13.14 | $12.74 | $12.74 | $11.08 | 8,700 |
| 2019-08-28 | $13.00 | $13.12 | $13.00 | $13.10 | $11.39 | 82,098 |
| 2019-08-27 | $13.10 | $13.13 | $12.70 | $13.01 | $11.31 | 17,954 |
| 2019-08-26 | $12.69 | $13.19 | $12.50 | $13.00 | $11.30 | 25,672 |
| 2019-08-23 | $12.90 | $13.09 | $12.56 | $12.66 | $11.01 | 17,573 |
| 2019-08-22 | $13.00 | $13.19 | $13.00 | $13.02 | $11.32 | 3,896 |
| 2019-08-21 | $13.44 | $13.75 | $12.76 | $12.91 | $11.22 | 14,068 |
| 2019-08-20 | $13.73 | $13.73 | $13.54 | $13.54 | $11.77 | 3,217 |
| 2019-08-19 | $13.69 | $13.72 | $13.41 | $13.55 | $11.78 | 11,535 |
| 2019-08-16 | $12.84 | $13.69 | $12.84 | $13.55 | $11.78 | 44,438 |
| 2019-08-15 | $13.05 | $13.18 | $12.76 | $12.88 | $11.20 | 17,757 |
| 2019-08-14 | $13.05 | $13.29 | $13.05 | $13.05 | $11.34 | 6,240 |
| 2019-08-13 | $13.85 | $13.85 | $13.20 | $13.28 | $11.54 | 7,341 |
| 2019-08-12 | $13.64 | $13.86 | $13.09 | $13.64 | $11.86 | 12,921 |
| 2019-08-09 | $13.98 | $14.13 | $13.51 | $13.53 | $11.76 | 13,896 |
| 2019-08-08 | $13.95 | $14.08 | $13.90 | $13.95 | $12.13 | 9,654 |
| 2019-08-07 | $13.99 | $14.36 | $13.79 | $13.79 | $11.99 | 47,442 |
| 2019-08-06 | $14.11 | $14.35 | $14.10 | $14.19 | $12.34 | 3,096 |
| 2019-08-05 | $13.41 | $14.13 | $13.41 | $14.00 | $12.17 | 10,982 |
| 2019-08-02 | $14.05 | $14.38 | $13.48 | $13.60 | $11.82 | 10,201 |
| 2019-08-01 | $14.35 | $14.50 | $14.34 | $14.49 | $12.60 | 6,757 |
| 2019-07-31 | $14.50 | $14.50 | $14.33 | $14.33 | $12.46 | 14,842 |
| 2019-07-30 | $13.70 | $14.50 | $13.42 | $14.13 | $12.28 | 25,106 |
| 2019-07-29 | $13.72 | $13.90 | $13.49 | $13.61 | $11.83 | 11,366 |
| 2019-07-26 | $13.81 | $14.20 | $13.41 | $13.60 | $11.82 | 15,593 |
| 2019-07-25 | $14.14 | $14.14 | $13.69 | $13.69 | $11.90 | 45,058 |
| 2019-07-24 | $13.94 | $14.25 | $13.94 | $14.01 | $12.18 | 3,515 |
| 2019-07-23 | $14.00 | $14.25 | $13.81 | $14.13 | $12.28 | 3,819 |
| 2019-07-22 | $14.19 | $14.19 | $13.80 | $14.15 | $12.30 | 7,434 |
| 2019-07-19 | $14.07 | $14.23 | $14.07 | $14.20 | $12.34 | 5,192 |
| 2019-07-18 | $14.10 | $14.20 | $14.02 | $14.19 | $12.34 | 6,922 |
| 2019-07-17 | $14.13 | $14.13 | $14.13 | $14.13 | $12.28 | 2,461 |
| 2019-07-16 | $13.81 | $14.23 | $13.81 | $14.20 | $12.34 | 7,407 |
| 2019-07-15 | $14.01 | $14.04 | $13.94 | $13.94 | $12.12 | 6,170 |
| 2019-07-12 | $14.09 | $14.17 | $13.95 | $14.01 | $12.18 | 16,312 |
| 2019-07-11 | $13.81 | $14.22 | $13.81 | $14.08 | $12.24 | 9,427 |
| 2019-07-10 | $13.70 | $14.35 | $13.43 | $13.88 | $12.07 | 9,381 |
| 2019-07-09 | $14.08 | $14.08 | $13.51 | $13.69 | $11.90 | 4,689 |
| 2019-07-08 | $13.90 | $14.06 | $13.72 | $13.76 | $11.96 | 2,075 |
| 2019-07-05 | $14.01 | $14.11 | $13.78 | $14.05 | $12.21 | 2,481 |
| 2019-07-03 | $14.26 | $14.28 | $13.82 | $14.12 | $12.28 | 2,219 |
| 2019-07-02 | $13.88 | $14.08 | $13.81 | $13.95 | $12.13 | 5,364 |
| 2019-07-01 | $14.15 | $14.15 | $13.57 | $13.85 | $12.04 | 5,656 |
| 2019-06-28 | $13.50 | $14.05 | $13.50 | $14.03 | $12.20 | 56,768 |
| 2019-06-27 | $13.55 | $13.76 | $13.16 | $13.51 | $11.74 | 40,035 |
| 2019-06-26 | $13.69 | $13.88 | $13.30 | $13.54 | $11.77 | 12,569 |
| 2019-06-25 | $13.34 | $13.81 | $13.34 | $13.74 | $11.94 | 5,229 |
| 2019-06-24 | $13.60 | $13.61 | $13.22 | $13.29 | $11.55 | 4,892 |
| 2019-06-21 | $13.21 | $13.49 | $13.11 | $13.24 | $11.51 | 12,603 |
| 2019-06-20 | $13.25 | $13.40 | $13.04 | $13.37 | $11.62 | 23,597 |
| 2019-06-19 | $13.60 | $13.65 | $13.22 | $13.24 | $11.51 | 8,696 |
| 2019-06-18 | $13.72 | $13.90 | $13.38 | $13.64 | $11.86 | 5,291 |
| 2019-06-17 | $13.89 | $13.98 | $13.35 | $13.48 | $11.72 | 9,621 |
| 2019-06-14 | $13.35 | $13.98 | $13.01 | $13.66 | $11.88 | 13,314 |
| 2019-06-13 | $13.13 | $13.38 | $13.13 | $13.38 | $11.63 | 6,567 |
| 2019-06-12 | $13.39 | $13.39 | $13.10 | $13.27 | $11.41 | 1,677 |
| 2019-06-11 | $13.46 | $13.46 | $13.06 | $13.15 | $11.31 | 7,207 |
| 2019-06-10 | $13.35 | $13.52 | $12.87 | $13.00 | $11.18 | 10,767 |
| 2019-06-07 | $13.28 | $13.52 | $12.97 | $12.97 | $11.15 | 8,062 |
| 2019-06-06 | $13.63 | $13.70 | $13.25 | $13.26 | $11.40 | 13,555 |
| 2019-06-05 | $14.00 | $14.08 | $13.55 | $13.55 | $11.65 | 5,223 |
| 2019-06-04 | $14.07 | $14.07 | $13.65 | $13.96 | $12.00 | 8,302 |
| 2019-06-03 | $13.35 | $13.55 | $13.25 | $13.55 | $11.65 | 19,143 |
| 2019-05-31 | $13.73 | $13.73 | $13.25 | $13.35 | $11.48 | 6,062 |
| 2019-05-30 | $13.35 | $13.51 | $13.17 | $13.51 | $11.61 | 16,338 |
| 2019-05-29 | $13.52 | $13.52 | $13.30 | $13.39 | $11.51 | 17,567 |
| 2019-05-28 | $13.64 | $13.72 | $13.50 | $13.50 | $11.61 | 22,967 |
| 2019-05-24 | $14.10 | $14.10 | $13.61 | $13.78 | $11.85 | 6,008 |
| 2019-05-23 | $14.11 | $14.43 | $14.00 | $14.00 | $12.04 | 6,507 |
| 2019-05-22 | $14.10 | $14.29 | $14.10 | $14.11 | $12.13 | 4,765 |
| 2019-05-21 | $14.56 | $14.62 | $14.18 | $14.37 | $12.35 | 9,901 |
| 2019-05-20 | $14.58 | $14.62 | $14.12 | $14.37 | $12.35 | 5,653 |
| 2019-05-17 | $14.52 | $14.83 | $14.15 | $14.65 | $12.59 | 6,111 |
| 2019-05-16 | $14.03 | $14.80 | $14.03 | $14.72 | $12.65 | 14,059 |
| 2019-05-15 | $13.92 | $14.33 | $13.85 | $14.09 | $12.11 | 8,836 |
| 2019-05-14 | $14.52 | $14.89 | $13.79 | $14.79 | $12.72 | 15,656 |
| 2019-05-13 | $14.60 | $14.84 | $14.50 | $14.50 | $12.47 | 9,430 |
| 2019-05-10 | $14.65 | $15.06 | $14.65 | $14.69 | $12.63 | 11,302 |
| 2019-05-09 | $14.66 | $14.97 | $14.45 | $14.88 | $12.79 | 30,801 |
| 2019-05-08 | $14.81 | $15.21 | $14.53 | $14.80 | $12.72 | 11,895 |
| 2019-05-07 | $14.39 | $14.96 | $14.39 | $14.80 | $12.72 | 15,818 |
| 2019-05-06 | $15.00 | $15.02 | $14.50 | $14.50 | $12.47 | 6,996 |
| 2019-05-03 | $15.28 | $15.45 | $15.00 | $15.00 | $12.90 | 4,168 |
| 2019-05-02 | $14.49 | $15.18 | $14.31 | $14.80 | $12.72 | 16,788 |
| 2019-05-01 | $14.53 | $14.65 | $14.17 | $14.55 | $12.51 | 12,545 |
| 2019-04-30 | $14.51 | $14.70 | $14.51 | $14.54 | $12.50 | 8,649 |
| 2019-04-29 | $14.24 | $14.74 | $14.16 | $14.50 | $12.47 | 11,253 |
| 2019-04-26 | $14.39 | $14.51 | $14.12 | $14.38 | $12.36 | 10,118 |
| 2019-04-25 | $14.49 | $14.52 | $14.39 | $14.39 | $12.37 | 2,789 |
| 2019-04-24 | $14.39 | $14.54 | $14.26 | $14.26 | $12.26 | 2,910 |
| 2019-04-23 | $14.50 | $14.54 | $14.34 | $14.54 | $12.50 | 3,039 |
| 2019-04-22 | $14.47 | $14.54 | $14.21 | $14.30 | $12.29 | 2,255 |
| 2019-04-18 | $14.05 | $14.54 | $14.02 | $14.44 | $12.41 | 11,763 |
| 2019-04-17 | $13.83 | $14.50 | $13.83 | $14.10 | $12.12 | 3,020 |
| 2019-04-16 | $14.13 | $14.74 | $14.05 | $14.06 | $12.09 | 12,605 |
| 2019-04-15 | $14.25 | $14.25 | $14.05 | $14.23 | $12.23 | 5,985 |
| 2019-04-12 | $13.87 | $14.35 | $13.80 | $13.96 | $12.00 | 6,398 |
| 2019-04-11 | $14.69 | $14.69 | $13.65 | $13.76 | $11.83 | 49,131 |
| 2019-04-10 | $13.79 | $14.08 | $13.64 | $14.08 | $12.10 | 4,028 |
| 2019-04-09 | $13.67 | $13.97 | $13.60 | $13.64 | $11.73 | 5,896 |
| 2019-04-08 | $14.00 | $14.14 | $13.16 | $13.60 | $11.69 | 8,041 |
| 2019-04-05 | $13.68 | $13.87 | $13.62 | $13.86 | $11.92 | 5,425 |
| 2019-04-04 | $14.03 | $14.03 | $13.77 | $13.80 | $11.86 | 2,542 |
| 2019-04-03 | $13.70 | $14.11 | $13.62 | $13.91 | $11.96 | 21,237 |
| 2019-04-02 | $13.87 | $13.97 | $13.57 | $13.70 | $11.78 | 11,054 |
| 2019-04-01 | $14.45 | $14.89 | $13.76 | $13.77 | $11.84 | 22,763 |
| 2019-03-29 | $14.65 | $14.65 | $14.25 | $14.25 | $12.25 | 11,290 |
| 2019-03-28 | $15.16 | $15.16 | $14.49 | $14.65 | $12.59 | 22,165 |
| 2019-03-27 | $14.60 | $14.61 | $14.25 | $14.39 | $12.37 | 16,808 |
| 2019-03-26 | $14.65 | $15.16 | $14.43 | $14.64 | $12.59 | 9,595 |
| 2019-03-25 | $14.89 | $14.89 | $14.28 | $14.75 | $12.68 | 15,603 |
| 2019-03-22 | $15.02 | $15.02 | $14.25 | $14.52 | $12.48 | 15,130 |
| 2019-03-21 | $14.82 | $15.30 | $14.82 | $15.08 | $12.96 | 8,521 |
| 2019-03-20 | $15.05 | $15.05 | $14.30 | $14.80 | $12.72 | 8,432 |
| 2019-03-19 | $15.26 | $15.45 | $14.69 | $14.69 | $12.63 | 5,159 |
| 2019-03-18 | $15.00 | $15.46 | $14.34 | $15.26 | $13.12 | 19,514 |
| 2019-03-15 | $14.68 | $15.04 | $14.58 | $15.04 | $12.93 | 34,413 |
| 2019-03-14 | $14.59 | $14.86 | $14.59 | $14.67 | $12.61 | 3,637 |
| 2019-03-13 | $15.01 | $15.19 | $14.27 | $14.42 | $12.40 | 4,698 |
| 2019-03-12 | $15.02 | $15.67 | $14.53 | $14.81 | $12.73 | 15,681 |
| 2019-03-11 | $14.12 | $15.36 | $14.12 | $15.00 | $12.90 | 9,664 |
| 2019-03-08 | $14.35 | $14.35 | $13.91 | $13.98 | $12.02 | 3,228 |
| 2019-03-07 | $14.81 | $15.05 | $14.44 | $14.44 | $12.41 | 20,186 |
| 2019-03-06 | $15.12 | $15.56 | $14.72 | $14.86 | $12.64 | 11,201 |
| 2019-03-05 | $15.20 | $15.37 | $14.99 | $14.99 | $12.75 | 3,211 |
| 2019-03-04 | $15.73 | $15.73 | $14.86 | $14.96 | $12.73 | 5,695 |
| 2019-03-01 | $14.99 | $15.65 | $14.54 | $15.25 | $12.98 | 6,495 |
| 2019-02-28 | $15.22 | $15.22 | $14.72 | $14.99 | $12.75 | 7,029 |
| 2019-02-27 | $14.99 | $15.25 | $14.41 | $15.12 | $12.87 | 1,551 |
| 2019-02-26 | $15.45 | $15.45 | $14.56 | $14.70 | $12.51 | 5,695 |
| 2019-02-25 | $15.35 | $15.35 | $14.90 | $15.11 | $12.86 | 4,358 |
| 2019-02-22 | $15.31 | $15.40 | $15.07 | $15.36 | $13.07 | 2,852 |
| 2019-02-21 | $14.51 | $14.85 | $14.26 | $14.85 | $12.64 | 11,302 |
| 2019-02-20 | $15.46 | $15.60 | $14.66 | $14.67 | $12.48 | 11,752 |
| 2019-02-19 | $15.25 | $15.29 | $14.95 | $15.13 | $12.87 | 5,607 |
| 2019-02-15 | $14.85 | $15.46 | $14.85 | $15.31 | $13.03 | 20,789 |
| 2019-02-14 | $15.87 | $15.96 | $14.33 | $14.53 | $12.36 | 12,350 |
| 2019-02-13 | $15.23 | $15.87 | $15.18 | $15.87 | $13.50 | 10,638 |
| 2019-02-12 | $14.93 | $15.51 | $14.93 | $15.51 | $13.20 | 5,327 |
| 2019-02-11 | $15.35 | $16.05 | $14.63 | $14.63 | $12.45 | 24,793 |
| 2019-02-08 | $14.00 | $15.28 | $14.00 | $15.26 | $12.98 | 22,616 |
| 2019-02-07 | $13.95 | $14.07 | $13.85 | $13.85 | $11.78 | 5,321 |
| 2019-02-06 | $14.01 | $14.10 | $13.85 | $13.96 | $11.88 | 4,452 |
| 2019-02-05 | $13.86 | $14.07 | $13.86 | $13.91 | $11.84 | 17,853 |
| 2019-02-04 | $13.25 | $13.84 | $13.25 | $13.79 | $11.73 | 5,699 |
| 2019-02-01 | $13.53 | $13.54 | $13.12 | $13.12 | $11.16 | 5,083 |
| 2019-01-31 | $13.21 | $13.49 | $13.21 | $13.32 | $11.33 | 11,271 |
| 2019-01-30 | $12.65 | $13.18 | $12.50 | $13.18 | $11.21 | 14,082 |
| 2019-01-29 | $13.49 | $13.49 | $12.61 | $12.70 | $10.81 | 8,737 |
| 2019-01-28 | $12.98 | $13.79 | $12.98 | $13.37 | $11.38 | 5,825 |
| 2019-01-25 | $13.88 | $13.88 | $13.51 | $13.79 | $11.73 | 3,006 |
| 2019-01-24 | $13.85 | $13.88 | $13.70 | $13.85 | $11.78 | 3,694 |
| 2019-01-23 | $13.48 | $13.88 | $13.13 | $13.88 | $11.81 | 10,740 |
| 2019-01-22 | $13.17 | $13.83 | $13.17 | $13.36 | $11.37 | 9,740 |
| 2019-01-18 | $13.08 | $13.48 | $12.88 | $13.08 | $11.13 | 22,085 |
| 2019-01-17 | $13.26 | $13.60 | $12.67 | $13.08 | $11.13 | 123,994 |
| 2019-01-16 | $12.76 | $13.39 | $12.76 | $13.32 | $11.33 | 11,260 |
| 2019-01-15 | $13.02 | $13.18 | $12.86 | $13.06 | $11.11 | 5,898 |
| 2019-01-14 | $13.12 | $13.50 | $12.84 | $12.84 | $10.93 | 6,859 |
| 2019-01-11 | $13.05 | $13.70 | $13.05 | $13.15 | $11.19 | 18,602 |
| 2019-01-10 | $13.31 | $13.87 | $13.06 | $13.06 | $11.11 | 5,273 |
| 2019-01-09 | $13.70 | $13.70 | $13.07 | $13.55 | $11.53 | 4,559 |
| 2019-01-08 | $13.12 | $13.79 | $13.06 | $13.77 | $11.72 | 4,757 |
| 2019-01-07 | $13.14 | $13.88 | $13.13 | $13.88 | $11.81 | 5,894 |
| 2019-01-04 | $12.83 | $13.06 | $12.23 | $12.92 | $10.99 | 14,586 |
| 2019-01-03 | $12.92 | $13.35 | $12.50 | $12.51 | $10.64 | 10,490 |
| 2019-01-02 | $13.17 | $13.17 | $12.43 | $13.12 | $11.16 | 23,116 |
| 2018-12-31 | $13.13 | $13.88 | $13.13 | $13.23 | $11.26 | 16,897 |
| 2018-12-28 | $12.90 | $13.22 | $12.70 | $13.16 | $11.20 | 7,085 |
| 2018-12-27 | $12.68 | $13.36 | $12.25 | $12.82 | $10.91 | 13,920 |
| 2018-12-26 | $12.33 | $12.98 | $12.07 | $12.74 | $10.84 | 14,290 |
| 2018-12-24 | $12.02 | $13.11 | $12.00 | $12.00 | $10.21 | 8,773 |
| 2018-12-21 | $13.15 | $13.15 | $12.36 | $12.36 | $10.52 | 24,914 |
| 2018-12-20 | $14.03 | $14.03 | $13.07 | $13.20 | $11.23 | 15,877 |
| 2018-12-19 | $13.68 | $14.06 | $13.65 | $13.66 | $11.62 | 25,758 |
| 2018-12-18 | $13.86 | $13.98 | $13.65 | $13.66 | $11.62 | 10,224 |
| 2018-12-17 | $14.07 | $14.10 | $13.61 | $13.65 | $11.61 | 10,779 |
| 2018-12-14 | $14.13 | $14.26 | $13.77 | $14.01 | $11.92 | 9,273 |
| 2018-12-13 | $13.90 | $14.26 | $13.90 | $14.03 | $11.94 | 10,339 |
| 2018-12-12 | $14.09 | $14.29 | $13.98 | $14.29 | $12.04 | 10,595 |
| 2018-12-11 | $14.36 | $14.36 | $13.94 | $14.19 | $11.95 | 42,374 |
| 2018-12-10 | $14.35 | $14.54 | $13.82 | $14.54 | $12.25 | 12,745 |
| 2018-12-07 | $14.10 | $14.50 | $13.91 | $14.44 | $12.17 | 7,002 |
| 2018-12-06 | $13.81 | $14.31 | $13.56 | $14.29 | $12.04 | 16,529 |
| 2018-12-04 | $13.92 | $14.15 | $13.47 | $13.51 | $11.38 | 20,615 |
| 2018-12-03 | $14.30 | $14.30 | $13.75 | $13.81 | $11.63 | 3,527 |
| 2018-11-30 | $14.08 | $14.41 | $13.97 | $13.97 | $11.77 | 21,957 |
| 2018-11-29 | $14.07 | $14.20 | $13.57 | $13.95 | $11.75 | 9,790 |
| 2018-11-28 | $14.03 | $14.32 | $14.00 | $14.07 | $11.85 | 11,023 |
| 2018-11-27 | $14.05 | $14.37 | $14.05 | $14.20 | $11.96 | 10,806 |
| 2018-11-26 | $14.23 | $14.47 | $14.15 | $14.32 | $12.06 | 8,297 |
| 2018-11-23 | $14.30 | $14.37 | $13.87 | $14.18 | $11.95 | 12,725 |
| 2018-11-21 | $14.10 | $14.23 | $14.08 | $14.23 | $11.99 | 3,095 |
| 2018-11-20 | $13.96 | $14.26 | $13.93 | $14.10 | $11.88 | 6,711 |
| 2018-11-19 | $14.12 | $14.28 | $14.00 | $14.00 | $11.79 | 15,728 |
| 2018-11-16 | $14.37 | $14.51 | $14.13 | $14.13 | $11.90 | 14,749 |
| 2018-11-15 | $14.50 | $14.55 | $14.19 | $14.45 | $12.17 | 31,823 |
| 2018-11-14 | $14.50 | $14.52 | $14.07 | $14.30 | $12.05 | 3,028 |
| 2018-11-13 | $14.61 | $14.73 | $14.22 | $14.35 | $12.09 | 7,556 |
| 2018-11-12 | $14.71 | $14.79 | $14.44 | $14.44 | $12.17 | 18,946 |
| 2018-11-09 | $14.13 | $14.92 | $14.13 | $14.83 | $12.49 | 24,997 |
| 2018-11-08 | $14.00 | $14.75 | $14.00 | $14.36 | $12.10 | 16,957 |
| 2018-11-07 | $14.05 | $14.80 | $14.00 | $14.41 | $12.14 | 15,358 |
| 2018-11-06 | $14.04 | $14.38 | $14.04 | $14.09 | $11.87 | 5,748 |
| 2018-11-05 | $14.06 | $14.46 | $14.04 | $14.04 | $11.83 | 7,489 |
| 2018-11-02 | $14.85 | $14.85 | $14.55 | $14.55 | $12.26 | 2,609 |
| 2018-11-01 | $14.58 | $14.91 | $14.54 | $14.85 | $12.51 | 4,956 |
| 2018-10-31 | $14.60 | $14.61 | $14.30 | $14.38 | $12.11 | 5,013 |
| 2018-10-30 | $14.64 | $14.94 | $14.08 | $14.40 | $12.13 | 19,854 |
| 2018-10-29 | $14.57 | $14.57 | $14.39 | $14.49 | $12.21 | 4,066 |
| 2018-10-26 | $14.38 | $14.49 | $14.27 | $14.37 | $12.11 | 6,858 |
| 2018-10-25 | $14.22 | $14.70 | $13.99 | $14.43 | $12.16 | 20,311 |
| 2018-10-24 | $14.44 | $14.55 | $14.07 | $14.11 | $11.89 | 8,209 |
| 2018-10-23 | $13.95 | $14.69 | $13.55 | $14.20 | $11.96 | 10,161 |
| 2018-10-22 | $14.01 | $14.44 | $13.80 | $14.19 | $11.95 | 8,371 |
| 2018-10-19 | $13.57 | $13.82 | $12.22 | $13.71 | $11.55 | 8,700 |
| 2018-10-18 | $13.70 | $13.92 | $13.35 | $13.66 | $11.51 | 11,280 |
| 2018-10-17 | $13.80 | $14.14 | $13.62 | $13.74 | $11.58 | 11,606 |
| 2018-10-16 | $13.55 | $13.85 | $12.87 | $13.79 | $11.62 | 25,054 |
| 2018-10-15 | $13.50 | $13.50 | $12.86 | $13.25 | $11.16 | 10,505 |
| 2018-10-12 | $13.29 | $13.50 | $13.16 | $13.29 | $11.20 | 21,687 |
| 2018-10-11 | $13.50 | $13.50 | $13.04 | $13.14 | $11.07 | 46,318 |
| 2018-10-10 | $13.46 | $13.71 | $13.31 | $13.31 | $11.21 | 38,335 |
| 2018-10-09 | $13.70 | $13.92 | $13.63 | $13.70 | $11.54 | 9,735 |
| 2018-10-08 | $13.73 | $13.73 | $13.34 | $13.65 | $11.50 | 11,761 |
| 2018-10-05 | $13.73 | $13.90 | $13.61 | $13.72 | $11.56 | 3,702 |
| 2018-10-04 | $13.74 | $13.75 | $13.28 | $13.58 | $11.44 | 7,970 |
| 2018-10-03 | $13.47 | $13.89 | $13.45 | $13.60 | $11.46 | 59,543 |
| 2018-10-02 | $13.84 | $13.96 | $13.31 | $13.50 | $11.37 | 21,320 |
| 2018-10-01 | $13.90 | $14.07 | $13.82 | $13.97 | $11.77 | 23,169 |
| 2018-09-28 | $14.15 | $14.25 | $13.85 | $13.85 | $11.67 | 8,777 |
| 2018-09-27 | $14.10 | $14.35 | $14.10 | $14.20 | $11.96 | 6,853 |
| 2018-09-26 | $14.50 | $14.50 | $14.30 | $14.30 | $12.05 | 7,163 |
| 2018-09-25 | $14.70 | $14.70 | $14.45 | $14.45 | $12.17 | 20,550 |
| 2018-09-24 | $15.05 | $15.05 | $14.80 | $14.90 | $12.55 | 8,748 |
| 2018-09-21 | $15.10 | $15.15 | $14.85 | $15.15 | $12.76 | 44,147 |
| 2018-09-20 | $15.05 | $15.25 | $15.00 | $15.05 | $12.68 | 4,859 |
| 2018-09-19 | $15.05 | $15.35 | $15.00 | $15.20 | $12.81 | 8,768 |
| 2018-09-18 | $15.40 | $15.40 | $14.95 | $15.00 | $12.64 | 14,232 |
| 2018-09-17 | $15.15 | $15.70 | $15.10 | $15.25 | $12.85 | 11,771 |
| 2018-09-14 | $14.98 | $15.30 | $14.98 | $15.10 | $12.72 | 7,931 |
| 2018-09-13 | $15.00 | $15.05 | $14.85 | $15.00 | $12.64 | 13,885 |
| 2018-09-12 | $15.05 | $15.25 | $15.00 | $15.00 | $12.52 | 7,129 |
| 2018-09-11 | $15.00 | $15.25 | $14.85 | $15.25 | $12.73 | 44,176 |
| 2018-09-10 | $14.95 | $15.10 | $14.55 | $14.95 | $12.48 | 12,060 |
| 2018-09-07 | $15.15 | $15.15 | $14.90 | $15.05 | $12.56 | 7,102 |
| 2018-09-06 | $15.35 | $15.35 | $15.15 | $15.15 | $12.65 | 5,059 |
| 2018-09-05 | $15.30 | $15.35 | $15.25 | $15.30 | $12.77 | 10,012 |
| 2018-09-04 | $15.75 | $15.75 | $15.30 | $15.35 | $12.81 | 13,877 |
| 2018-08-31 | $15.90 | $15.90 | $15.77 | $15.85 | $13.23 | 7,002 |
| 2018-08-30 | $15.95 | $16.00 | $15.87 | $15.95 | $13.31 | 11,249 |
| 2018-08-29 | $16.05 | $16.05 | $15.75 | $16.00 | $13.35 | 10,086 |
| 2018-08-28 | $16.15 | $16.15 | $15.98 | $16.05 | $13.40 | 17,718 |
| 2018-08-27 | $16.10 | $16.20 | $16.05 | $16.15 | $13.48 | 12,308 |
| 2018-08-24 | $16.18 | $16.20 | $16.05 | $16.15 | $13.48 | 10,207 |
| 2018-08-23 | $16.40 | $16.45 | $16.10 | $16.20 | $13.52 | 5,495 |
| 2018-08-22 | $16.45 | $16.45 | $16.15 | $16.20 | $13.52 | 9,193 |
| 2018-08-21 | $16.20 | $16.50 | $16.05 | $16.40 | $13.69 | 15,134 |
| 2018-08-20 | $16.50 | $16.55 | $15.90 | $16.05 | $13.40 | 18,705 |
| 2018-08-17 | $16.25 | $16.50 | $16.20 | $16.40 | $13.69 | 13,529 |
| 2018-08-16 | $16.20 | $16.40 | $16.05 | $16.35 | $13.65 | 9,076 |
| 2018-08-15 | $16.40 | $16.40 | $15.55 | $16.20 | $13.52 | 4,318 |
| 2018-08-14 | $16.35 | $16.35 | $16.23 | $16.35 | $13.65 | 9,652 |
| 2018-08-13 | $16.40 | $16.50 | $13.10 | $16.30 | $13.61 | 32,845 |
| 2018-08-10 | $16.50 | $16.50 | $16.40 | $16.50 | $13.77 | 6,355 |
| 2018-08-09 | $16.85 | $16.95 | $16.50 | $16.50 | $13.77 | 21,836 |
| 2018-08-08 | $16.70 | $16.80 | $16.65 | $16.80 | $14.02 | 18,973 |
| 2018-08-07 | $16.90 | $18.00 | $16.77 | $16.90 | $14.11 | 17,599 |
| 2018-08-06 | $16.80 | $16.83 | $16.53 | $16.75 | $13.98 | 13,285 |
| 2018-08-03 | $16.85 | $17.15 | $16.60 | $16.90 | $14.11 | 16,048 |
| 2018-08-02 | $17.50 | $17.50 | $16.60 | $17.00 | $14.19 | 14,587 |
| 2018-08-01 | $17.35 | $17.50 | $17.15 | $17.35 | $14.48 | 24,891 |
| 2018-07-31 | $17.50 | $17.50 | $16.66 | $17.45 | $14.57 | 8,449 |
| 2018-07-30 | $17.45 | $17.55 | $17.35 | $17.43 | $14.55 | 24,501 |
| 2018-07-27 | $17.55 | $17.55 | $17.15 | $17.15 | $14.31 | 31,352 |
| 2018-07-26 | $17.50 | $18.27 | $17.30 | $17.55 | $14.65 | 15,071 |
| 2018-07-25 | $17.35 | $18.05 | $17.35 | $17.35 | $14.48 | 50,184 |
| 2018-07-24 | $17.25 | $17.50 | $17.05 | $17.35 | $14.48 | 28,894 |
| 2018-07-23 | $17.00 | $17.45 | $17.00 | $17.20 | $14.36 | 35,642 |
| 2018-07-20 | $16.95 | $17.20 | $16.90 | $17.10 | $14.27 | 27,780 |
| 2018-07-19 | $17.25 | $17.25 | $16.85 | $17.05 | $14.23 | 23,672 |
| 2018-07-18 | $16.80 | $16.95 | $16.70 | $16.80 | $14.02 | 26,443 |
| 2018-07-17 | $16.60 | $16.75 | $16.55 | $16.75 | $13.98 | 17,267 |
| 2018-07-16 | $16.55 | $16.65 | $16.45 | $16.55 | $13.81 | 29,347 |
| 2018-07-13 | $16.40 | $16.60 | $16.25 | $16.45 | $13.73 | 15,035 |
| 2018-07-12 | $16.55 | $16.55 | $16.35 | $16.40 | $13.69 | 9,237 |
| 2018-07-11 | $16.55 | $16.55 | $16.40 | $16.40 | $13.69 | 5,148 |
| 2018-07-10 | $16.70 | $16.75 | $16.50 | $16.55 | $13.81 | 18,186 |
| 2018-07-09 | $16.80 | $16.80 | $16.60 | $16.60 | $13.86 | 7,355 |
| 2018-07-06 | $16.80 | $16.85 | $16.55 | $16.65 | $13.90 | 9,646 |
| 2018-07-05 | $17.00 | $17.00 | $16.62 | $16.75 | $13.98 | 12,905 |
| 2018-07-03 | $16.45 | $16.45 | $16.25 | $16.45 | $13.73 | 38,396 |
| 2018-07-02 | $16.35 | $16.50 | $16.15 | $16.45 | $13.73 | 12,856 |
| 2018-06-29 | $16.50 | $16.50 | $16.20 | $16.30 | $13.61 | 17,053 |
| 2018-06-28 | $16.25 | $16.50 | $16.20 | $16.35 | $13.65 | 17,729 |
| 2018-06-27 | $16.90 | $16.90 | $16.20 | $16.20 | $13.52 | 10,180 |
| 2018-06-26 | $17.15 | $17.15 | $16.55 | $17.00 | $14.19 | 17,366 |
| 2018-06-25 | $17.25 | $17.40 | $16.96 | $17.15 | $14.31 | 37,477 |
| 2018-06-22 | $17.15 | $17.20 | $16.80 | $17.15 | $14.31 | 159,266 |
| 2018-06-21 | $16.85 | $17.40 | $16.85 | $17.05 | $14.23 | 21,358 |
| 2018-06-20 | $17.00 | $17.20 | $16.70 | $16.95 | $14.15 | 22,910 |
| 2018-06-19 | $16.65 | $17.20 | $16.60 | $17.05 | $14.23 | 19,157 |
| 2018-06-18 | $16.60 | $17.00 | $16.40 | $16.80 | $14.02 | 10,469 |
| 2018-06-15 | $16.50 | $16.65 | $16.30 | $16.55 | $13.81 | 29,965 |
| 2018-06-14 | $16.30 | $16.60 | $16.30 | $16.50 | $13.77 | 7,981 |
| 2018-06-13 | $16.45 | $16.55 | $16.27 | $16.45 | $13.61 | 9,855 |
| 2018-06-12 | $16.50 | $16.55 | $16.15 | $16.23 | $13.43 | 12,840 |
| 2018-06-11 | $16.45 | $16.60 | $16.20 | $16.50 | $13.66 | 14,526 |
| 2018-06-08 | $16.29 | $16.60 | $16.29 | $16.40 | $13.57 | 12,829 |
| 2018-06-07 | $16.85 | $16.90 | $15.63 | $16.50 | $13.66 | 18,747 |
| 2018-06-06 | $17.15 | $17.25 | $16.85 | $16.90 | $13.99 | 17,298 |
| 2018-06-05 | $16.30 | $17.30 | $16.30 | $17.25 | $14.28 | 8,518 |
| 2018-06-04 | $16.10 | $16.20 | $16.05 | $16.10 | $13.33 | 9,190 |
| 2018-06-01 | $16.10 | $16.20 | $15.90 | $16.15 | $13.37 | 12,014 |
| 2018-05-31 | $16.30 | $16.30 | $15.90 | $15.90 | $13.16 | 9,816 |
| 2018-05-30 | $16.00 | $16.35 | $15.90 | $16.10 | $13.33 | 19,638 |
| 2018-05-29 | $16.00 | $16.00 | $15.90 | $15.90 | $13.16 | 4,103 |
| 2018-05-25 | $16.00 | $16.00 | $15.90 | $16.00 | $13.24 | 4,475 |
| 2018-05-24 | $15.55 | $15.95 | $15.55 | $15.90 | $13.16 | 7,101 |
| 2018-05-23 | $15.40 | $15.85 | $15.30 | $15.80 | $13.08 | 6,843 |
| 2018-05-22 | $15.55 | $15.55 | $15.20 | $15.20 | $12.58 | 4,479 |
| 2018-05-21 | $15.65 | $15.70 | $15.44 | $15.65 | $12.95 | 8,349 |
| 2018-05-18 | $15.55 | $15.70 | $15.45 | $15.60 | $12.91 | 8,130 |
| 2018-05-17 | $15.50 | $15.55 | $15.10 | $15.45 | $12.79 | 20,751 |
| 2018-05-16 | $15.30 | $15.60 | $15.30 | $15.40 | $12.75 | 6,873 |
| 2018-05-15 | $15.25 | $15.55 | $15.25 | $15.35 | $12.70 | 3,848 |
| 2018-05-14 | $15.60 | $15.65 | $15.15 | $15.15 | $12.54 | 5,867 |
| 2018-05-11 | $15.60 | $15.60 | $15.35 | $15.50 | $12.83 | 4,112 |
| 2018-05-10 | $15.55 | $15.60 | $15.50 | $15.50 | $12.83 | 4,409 |
| 2018-05-09 | $15.60 | $15.70 | $15.55 | $15.55 | $12.87 | 10,850 |
| 2018-05-08 | $15.60 | $15.65 | $15.55 | $15.60 | $12.91 | 5,900 |
| 2018-05-07 | $15.55 | $15.60 | $15.40 | $15.60 | $12.91 | 7,642 |
| 2018-05-04 | $15.55 | $15.58 | $15.25 | $15.55 | $12.87 | 6,624 |
| 2018-05-03 | $15.60 | $15.60 | $15.20 | $15.35 | $12.70 | 3,953 |
| 2018-05-02 | $15.55 | $15.60 | $15.45 | $15.55 | $12.87 | 7,781 |
| 2018-05-01 | $15.30 | $15.55 | $15.25 | $15.50 | $12.83 | 6,295 |
| 2018-04-30 | $15.50 | $15.50 | $15.25 | $15.40 | $12.75 | 6,811 |
| 2018-04-27 | $15.55 | $15.55 | $15.25 | $15.35 | $12.70 | 4,803 |
| 2018-04-26 | $15.40 | $15.55 | $15.40 | $15.55 | $12.87 | 17,302 |
| 2018-04-25 | $15.30 | $15.50 | $15.30 | $15.50 | $12.83 | 8,615 |
| 2018-04-24 | $15.30 | $15.50 | $15.20 | $15.35 | $12.70 | 6,280 |
| 2018-04-23 | $15.45 | $15.50 | $15.15 | $15.25 | $12.62 | 3,800 |
| 2018-04-20 | $15.40 | $15.75 | $15.40 | $15.40 | $12.75 | 4,736 |
| 2018-04-19 | $14.64 | $15.55 | $14.64 | $15.55 | $12.87 | 3,122 |
| 2018-04-18 | $15.60 | $15.75 | $15.50 | $15.55 | $12.87 | 16,731 |
| 2018-04-17 | $15.55 | $15.55 | $15.48 | $15.55 | $12.87 | 5,847 |
| 2018-04-16 | $15.60 | $15.65 | $15.45 | $15.45 | $12.79 | 16,003 |
| 2018-04-13 | $15.65 | $15.75 | $15.50 | $15.55 | $12.87 | 18,194 |
| 2018-04-12 | $15.50 | $15.65 | $15.45 | $15.50 | $12.83 | 21,735 |
| 2018-04-11 | $15.60 | $15.60 | $14.35 | $15.40 | $12.75 | 44,792 |
| 2018-04-10 | $15.73 | $15.90 | $15.60 | $15.60 | $12.91 | 6,490 |
| 2018-04-09 | $15.85 | $16.10 | $15.85 | $15.85 | $13.12 | 23,961 |
| 2018-04-06 | $15.95 | $16.00 | $15.80 | $15.90 | $13.16 | 7,707 |
| 2018-04-05 | $15.90 | $16.00 | $15.30 | $15.90 | $13.16 | 10,523 |
| 2018-04-04 | $15.35 | $16.00 | $15.35 | $16.00 | $13.24 | 11,329 |
| 2018-04-03 | $15.20 | $15.65 | $15.20 | $15.45 | $12.79 | 11,391 |
| 2018-04-02 | $15.30 | $15.35 | $13.95 | $15.15 | $12.54 | 16,891 |
| 2018-03-29 | $15.20 | $15.70 | $15.10 | $15.20 | $12.58 | 9,900 |
| 2018-03-28 | $15.00 | $15.25 | $15.00 | $15.15 | $12.54 | 9,475 |
| 2018-03-27 | $15.00 | $15.10 | $15.00 | $15.00 | $12.41 | 4,162 |
| 2018-03-26 | $15.05 | $15.15 | $14.90 | $15.05 | $12.46 | 4,411 |
| 2018-03-23 | $15.00 | $15.15 | $14.75 | $14.75 | $12.21 | 7,721 |
| 2018-03-22 | $15.05 | $15.30 | $14.95 | $15.00 | $12.41 | 4,195 |
| 2018-03-21 | $15.50 | $15.50 | $14.85 | $15.00 | $12.41 | 3,308 |
| 2018-03-20 | $15.60 | $15.75 | $15.55 | $15.55 | $12.87 | 7,665 |
| 2018-03-19 | $15.85 | $16.00 | $15.55 | $15.95 | $13.20 | 35,985 |
| 2018-03-16 | $15.60 | $15.95 | $15.50 | $15.85 | $13.12 | 73,828 |
| 2018-03-15 | $15.75 | $15.85 | $15.35 | $15.65 | $12.95 | 13,084 |
| 2018-03-14 | $15.30 | $15.95 | $15.30 | $15.75 | $13.04 | 8,880 |
| 2018-03-13 | $15.05 | $15.54 | $15.00 | $15.35 | $12.70 | 6,532 |
| 2018-03-12 | $15.80 | $15.80 | $14.40 | $15.10 | $12.50 | 31,494 |
| 2018-03-09 | $15.45 | $15.95 | $15.40 | $15.95 | $13.20 | 3,730 |
| 2018-03-08 | $15.65 | $15.90 | $15.35 | $15.35 | $12.70 | 3,440 |
| 2018-03-07 | $15.55 | $16.00 | $15.55 | $15.85 | $13.00 | 5,796 |
| 2018-03-06 | $15.40 | $15.60 | $15.00 | $15.55 | $12.75 | 8,150 |
| 2018-03-05 | $15.40 | $15.95 | $15.40 | $15.65 | $12.84 | 9,171 |
| 2018-03-02 | $15.45 | $15.75 | $15.35 | $15.55 | $12.75 | 8,091 |
| 2018-03-01 | $14.75 | $15.55 | $14.75 | $15.50 | $12.71 | 9,298 |
| 2018-02-28 | $15.60 | $15.60 | $15.00 | $15.10 | $12.38 | 10,789 |
| 2018-02-27 | $15.95 | $15.95 | $15.65 | $15.65 | $12.84 | 8,372 |
| 2018-02-26 | $14.47 | $16.00 | $14.40 | $16.00 | $13.12 | 20,010 |
| 2018-02-23 | $14.90 | $14.95 | $14.85 | $14.95 | $12.26 | 2,852 |
| 2018-02-22 | $14.70 | $14.90 | $14.70 | $14.85 | $12.18 | 4,946 |
| 2018-02-21 | $14.40 | $14.95 | $14.30 | $14.80 | $12.14 | 6,799 |
| 2018-02-20 | $14.10 | $14.35 | $14.00 | $14.15 | $11.61 | 9,763 |
| 2018-02-16 | $14.55 | $14.55 | $14.10 | $14.25 | $11.69 | 8,147 |
| 2018-02-15 | $14.28 | $14.70 | $14.23 | $14.65 | $12.02 | 19,952 |
| 2018-02-14 | $14.00 | $14.15 | $13.95 | $14.00 | $11.48 | 8,174 |
| 2018-02-13 | $14.00 | $14.20 | $13.80 | $14.10 | $11.56 | 9,200 |
| 2018-02-12 | $14.25 | $14.35 | $14.00 | $14.10 | $11.56 | 8,977 |
| 2018-02-09 | $14.00 | $14.40 | $14.00 | $14.40 | $11.81 | 9,101 |
| 2018-02-08 | $14.50 | $14.55 | $14.15 | $14.15 | $11.61 | 7,370 |
| 2018-02-07 | $15.35 | $15.72 | $14.35 | $14.45 | $11.85 | 33,287 |
| 2018-02-06 | $14.50 | $15.95 | $14.50 | $14.90 | $12.22 | 11,138 |
| 2018-02-05 | $14.65 | $16.00 | $14.55 | $14.55 | $11.93 | 7,783 |
| 2018-02-02 | $14.61 | $15.50 | $14.61 | $14.85 | $12.18 | 4,783 |
| 2018-02-01 | $15.00 | $15.35 | $15.00 | $15.15 | $12.43 | 6,009 |
| 2018-01-31 | $15.23 | $15.35 | $15.00 | $15.00 | $12.30 | 13,005 |
| 2018-01-30 | $15.35 | $15.40 | $15.15 | $15.30 | $12.55 | 9,078 |
| 2018-01-29 | $15.75 | $15.85 | $15.45 | $15.50 | $12.71 | 13,713 |
| 2018-01-26 | $15.65 | $16.00 | $15.50 | $16.00 | $13.12 | 20,923 |
| 2018-01-25 | $16.00 | $16.00 | $15.45 | $15.60 | $12.79 | 6,455 |
| 2018-01-24 | $15.93 | $16.00 | $15.85 | $15.85 | $13.00 | 3,369 |
| 2018-01-23 | $15.90 | $16.00 | $15.90 | $16.00 | $13.12 | 6,491 |
| 2018-01-22 | $16.00 | $16.10 | $15.90 | $16.00 | $13.12 | 8,702 |
| 2018-01-19 | $15.85 | $16.00 | $15.83 | $16.00 | $13.12 | 16,037 |
| 2018-01-18 | $15.95 | $16.00 | $15.80 | $15.90 | $13.04 | 12,798 |
| 2018-01-17 | $15.85 | $15.90 | $15.83 | $15.85 | $13.00 | 7,301 |
| 2018-01-16 | $16.00 | $16.15 | $15.85 | $15.90 | $13.04 | 22,675 |
| 2018-01-12 | $16.05 | $16.50 | $15.90 | $16.00 | $13.12 | 13,504 |
| 2018-01-11 | $15.60 | $16.05 | $15.55 | $15.95 | $13.08 | 8,578 |
| 2018-01-10 | $15.10 | $15.75 | $15.10 | $15.65 | $12.84 | 6,783 |
| 2018-01-09 | $14.50 | $15.15 | $14.50 | $15.10 | $12.38 | 256,199 |
| 2018-01-08 | $14.50 | $14.75 | $14.35 | $14.60 | $11.97 | 9,578 |
| 2018-01-05 | $15.10 | $15.15 | $14.25 | $14.40 | $11.81 | 10,389 |
| 2018-01-04 | $14.85 | $15.06 | $14.84 | $14.95 | $12.26 | 4,105 |
| 2018-01-03 | $15.45 | $15.45 | $14.55 | $14.60 | $11.97 | 13,475 |
| 2018-01-02 | $16.05 | $16.05 | $15.45 | $15.45 | $12.67 | 8,495 |
| 2017-12-29 | $15.70 | $16.20 | $15.65 | $16.05 | $13.16 | 8,196 |
| 2017-12-28 | $16.30 | $16.40 | $15.90 | $15.90 | $13.04 | 4,893 |
| 2017-12-27 | $16.15 | $16.32 | $15.97 | $16.25 | $13.33 | 3,187 |
| 2017-12-26 | $15.60 | $16.40 | $15.60 | $16.20 | $13.29 | 8,737 |
| 2017-12-22 | $15.75 | $15.78 | $15.35 | $15.50 | $12.71 | 6,785 |
| 2017-12-21 | $15.00 | $15.90 | $14.26 | $15.70 | $12.88 | 25,106 |
| 2017-12-20 | $14.85 | $14.90 | $14.63 | $14.80 | $12.14 | 5,298 |
| 2017-12-19 | $14.85 | $14.95 | $14.50 | $14.70 | $12.06 | 6,187 |
| 2017-12-18 | $14.75 | $14.85 | $14.50 | $14.50 | $11.89 | 5,703 |
| 2017-12-15 | $14.60 | $14.80 | $14.55 | $14.70 | $12.06 | 26,348 |
| 2017-12-14 | $14.95 | $14.95 | $14.40 | $14.70 | $12.06 | 5,399 |
| 2017-12-13 | $15.45 | $15.45 | $14.40 | $15.10 | $12.28 | 6,984 |
| 2017-12-12 | $14.85 | $15.10 | $14.65 | $14.95 | $12.16 | 4,310 |
| 2017-12-11 | $15.35 | $15.35 | $14.75 | $14.80 | $12.04 | 8,122 |
| 2017-12-08 | $15.35 | $15.50 | $15.25 | $15.40 | $12.53 | 6,460 |
| 2017-12-07 | $15.40 | $15.50 | $15.25 | $15.50 | $12.61 | 5,329 |
| 2017-12-06 | $15.30 | $15.40 | $15.18 | $15.25 | $12.41 | 3,466 |
| 2017-12-05 | $15.60 | $15.65 | $15.33 | $15.50 | $12.61 | 6,934 |
| 2017-12-04 | $15.55 | $15.65 | $15.45 | $15.50 | $12.61 | 12,367 |
| 2017-12-01 | $14.90 | $15.55 | $14.85 | $15.50 | $12.61 | 10,747 |
| 2017-11-30 | $15.40 | $15.40 | $15.15 | $15.20 | $12.37 | 11,567 |
| 2017-11-29 | $15.00 | $15.35 | $15.00 | $15.30 | $12.45 | 6,615 |
| 2017-11-28 | $14.85 | $15.25 | $14.85 | $15.20 | $12.37 | 9,177 |
| 2017-11-27 | $15.15 | $15.23 | $14.50 | $14.70 | $11.96 | 17,146 |
| 2017-11-24 | $15.25 | $15.25 | $15.05 | $15.15 | $12.32 | 4,209 |
| 2017-11-22 | $15.30 | $15.40 | $15.20 | $15.20 | $12.37 | 5,604 |
| 2017-11-21 | $15.05 | $15.25 | $14.95 | $15.25 | $12.41 | 6,067 |
| 2017-11-20 | $14.85 | $15.00 | $14.80 | $15.00 | $12.20 | 6,550 |
| 2017-11-17 | $14.85 | $15.00 | $14.77 | $14.90 | $12.12 | 6,526 |
| 2017-11-16 | $14.80 | $15.00 | $14.58 | $15.00 | $12.20 | 11,641 |
| 2017-11-15 | $14.60 | $14.80 | $14.15 | $14.70 | $11.96 | 9,883 |
| 2017-11-14 | $13.90 | $14.75 | $13.85 | $14.75 | $12.00 | 4,690 |
| 2017-11-13 | $15.05 | $15.05 | $13.31 | $14.10 | $11.47 | 49,412 |
| 2017-11-10 | $15.25 | $15.45 | $15.03 | $15.15 | $12.32 | 5,569 |
| 2017-11-09 | $14.85 | $15.40 | $14.85 | $15.25 | $12.41 | 10,098 |
| 2017-11-08 | $14.80 | $15.00 | $14.70 | $15.00 | $12.20 | 23,930 |
| 2017-11-07 | $16.00 | $16.00 | $14.95 | $14.95 | $12.16 | 24,573 |
| 2017-11-06 | $16.25 | $16.70 | $15.85 | $16.45 | $13.38 | 16,804 |
| 2017-11-03 | $16.60 | $16.60 | $15.90 | $16.05 | $13.06 | 10,248 |
| 2017-11-02 | $16.15 | $16.80 | $16.15 | $16.80 | $13.67 | 10,216 |
| 2017-11-01 | $16.45 | $16.45 | $16.20 | $16.25 | $13.22 | 17,903 |
| 2017-10-31 | $16.05 | $16.30 | $16.05 | $16.30 | $13.26 | 25,510 |
| 2017-10-30 | $15.95 | $16.20 | $15.85 | $16.00 | $13.02 | 23,227 |
| 2017-10-27 | $15.50 | $15.86 | $15.50 | $15.85 | $12.89 | 12,126 |
| 2017-10-26 | $15.75 | $15.75 | $15.35 | $15.50 | $12.61 | 13,670 |
| 2017-10-25 | $15.60 | $15.83 | $15.51 | $15.80 | $12.85 | 10,517 |
| 2017-10-24 | $14.95 | $15.85 | $14.95 | $15.55 | $12.65 | 32,331 |
| 2017-10-23 | $14.35 | $14.95 | $14.25 | $14.90 | $12.12 | 37,188 |
| 2017-10-20 | $14.55 | $14.55 | $14.45 | $14.50 | $11.80 | 19,224 |
| 2017-10-19 | $14.45 | $14.55 | $14.41 | $14.50 | $11.80 | 9,380 |
| 2017-10-18 | $14.50 | $14.55 | $14.40 | $14.40 | $11.71 | 14,910 |
| 2017-10-17 | $14.45 | $14.55 | $14.40 | $14.55 | $11.84 | 9,631 |
| 2017-10-16 | $14.55 | $14.75 | $14.40 | $14.50 | $11.80 | 18,389 |
| 2017-10-13 | $14.40 | $14.60 | $14.40 | $14.45 | $11.76 | 12,531 |
| 2017-10-12 | $14.75 | $14.75 | $14.45 | $14.45 | $11.76 | 8,176 |
| 2017-10-11 | $14.65 | $14.90 | $14.40 | $14.50 | $11.80 | 19,095 |
| 2017-10-10 | $15.25 | $15.25 | $14.65 | $14.70 | $11.96 | 35,323 |
| 2017-10-09 | $16.00 | $16.25 | $15.16 | $15.30 | $12.45 | 47,560 |
| 2017-10-06 | $15.80 | $16.00 | $15.80 | $15.95 | $12.98 | 11,147 |
| 2017-10-05 | $15.75 | $15.80 | $15.60 | $15.75 | $12.81 | 14,188 |
| 2017-10-04 | $15.85 | $15.85 | $15.55 | $15.65 | $12.73 | 9,241 |
| 2017-10-03 | $15.85 | $16.00 | $15.85 | $15.85 | $12.89 | 24,590 |
| 2017-10-02 | $14.40 | $16.25 | $14.40 | $15.95 | $12.98 | 59,222 |
| 2017-09-29 | $14.35 | $14.60 | $14.25 | $14.55 | $11.84 | 8,773 |
| 2017-09-28 | $13.85 | $14.45 | $13.70 | $14.35 | $11.67 | 15,770 |
| 2017-09-27 | $13.00 | $13.95 | $13.00 | $13.85 | $11.27 | 16,432 |
| 2017-09-26 | $13.00 | $13.20 | $12.95 | $13.00 | $10.58 | 24,718 |
| 2017-09-25 | $12.95 | $13.35 | $12.95 | $12.95 | $10.54 | 37,809 |
| 2017-09-22 | $13.00 | $13.05 | $12.95 | $13.05 | $10.62 | 34,581 |
| 2017-09-21 | $12.90 | $13.00 | $12.90 | $13.00 | $10.58 | 2,336 |
| 2017-09-20 | $13.05 | $13.15 | $12.90 | $12.90 | $10.49 | 7,863 |
| 2017-09-19 | $12.80 | $13.45 | $12.80 | $13.10 | $10.66 | 12,570 |
| 2017-09-18 | $12.60 | $12.80 | $12.45 | $12.75 | $10.37 | 8,025 |
| 2017-09-15 | $12.85 | $12.90 | $12.25 | $12.45 | $10.13 | 25,696 |
| 2017-09-14 | $12.80 | $13.00 | $12.80 | $12.80 | $10.41 | 13,838 |
| 2017-09-13 | $13.10 | $13.20 | $12.95 | $13.05 | $10.52 | 6,844 |
| 2017-09-12 | $13.20 | $13.25 | $12.95 | $13.10 | $10.56 | 6,063 |
| 2017-09-11 | $13.20 | $13.45 | $13.15 | $13.15 | $10.60 | 14,911 |
| 2017-09-08 | $12.80 | $13.20 | $12.80 | $13.20 | $10.64 | 9,696 |
| 2017-09-07 | $12.70 | $12.90 | $12.70 | $12.75 | $10.28 | 2,979 |
| 2017-09-06 | $12.50 | $12.70 | $12.30 | $12.65 | $10.20 | 10,916 |
| 2017-09-05 | $12.50 | $12.50 | $12.25 | $12.25 | $9.87 | 3,618 |
| 2017-09-01 | $12.35 | $12.40 | $12.30 | $12.40 | $9.99 | 5,116 |
| 2017-08-31 | $12.50 | $12.50 | $12.25 | $12.25 | $9.87 | 3,726 |
| 2017-08-30 | $12.30 | $12.50 | $12.00 | $12.20 | $9.83 | 10,229 |
| 2017-08-29 | $12.50 | $12.50 | $12.15 | $12.30 | $9.91 | 14,250 |
| 2017-08-28 | $12.40 | $12.45 | $12.20 | $12.30 | $9.91 | 10,938 |
| 2017-08-25 | $12.35 | $12.40 | $12.20 | $12.40 | $9.99 | 2,630 |
| 2017-08-24 | $12.15 | $12.30 | $12.04 | $12.30 | $9.91 | 3,497 |
| 2017-08-23 | $12.00 | $12.10 | $12.00 | $12.00 | $9.67 | 3,669 |
| 2017-08-22 | $12.05 | $12.10 | $11.95 | $12.00 | $9.67 | 4,228 |
| 2017-08-21 | $12.10 | $12.14 | $12.00 | $12.05 | $9.71 | 9,975 |
| 2017-08-18 | $11.95 | $12.30 | $11.85 | $12.25 | $9.87 | 12,048 |
| 2017-08-17 | $12.13 | $12.35 | $12.00 | $12.10 | $9.75 | 14,102 |
| 2017-08-16 | $12.25 | $12.30 | $12.00 | $12.10 | $9.75 | 7,685 |
| 2017-08-15 | $12.13 | $12.39 | $12.13 | $12.35 | $9.95 | 3,509 |
| 2017-08-14 | $12.05 | $12.25 | $11.95 | $12.15 | $9.79 | 7,359 |
| 2017-08-11 | $12.50 | $12.50 | $11.85 | $11.95 | $9.63 | 4,185 |
| 2017-08-10 | $12.55 | $12.55 | $12.35 | $12.35 | $9.95 | 4,228 |
| 2017-08-09 | $12.50 | $12.65 | $12.35 | $12.35 | $9.95 | 16,483 |
| 2017-08-08 | $12.75 | $12.75 | $12.70 | $12.70 | $10.24 | 1,766 |
| 2017-08-07 | $12.70 | $12.70 | $12.55 | $12.70 | $10.24 | 2,410 |
| 2017-08-04 | $12.35 | $12.65 | $12.30 | $12.65 | $10.20 | 3,466 |
| 2017-08-03 | $12.45 | $12.70 | $12.15 | $12.20 | $9.83 | 7,414 |
| 2017-08-02 | $12.85 | $12.85 | $12.60 | $12.60 | $10.16 | 1,873 |
| 2017-08-01 | $12.65 | $12.95 | $12.60 | $12.85 | $10.36 | 8,849 |
| 2017-07-31 | $12.95 | $12.95 | $12.65 | $12.65 | $10.20 | 5,712 |
| 2017-07-28 | $13.15 | $13.15 | $12.90 | $12.95 | $10.44 | 4,809 |
| 2017-07-27 | $13.20 | $13.55 | $13.20 | $13.40 | $10.80 | 2,267 |
| 2017-07-26 | $13.65 | $13.70 | $13.40 | $13.40 | $10.80 | 2,507 |
| 2017-07-25 | $13.35 | $14.95 | $13.20 | $13.65 | $11.00 | 5,893 |
| 2017-07-24 | $13.37 | $13.40 | $13.25 | $13.30 | $10.72 | 2,044 |
| 2017-07-21 | $13.90 | $13.90 | $13.40 | $13.50 | $10.88 | 9,636 |
| 2017-07-20 | $13.30 | $13.65 | $13.10 | $13.55 | $10.92 | 6,134 |
| 2017-07-19 | $13.20 | $13.25 | $13.20 | $13.25 | $10.68 | 2,648 |
| 2017-07-18 | $13.40 | $13.40 | $13.10 | $13.28 | $10.70 | 2,920 |
| 2017-07-17 | $13.45 | $13.80 | $13.30 | $13.60 | $10.96 | 1,654 |
| 2017-07-14 | $13.15 | $13.65 | $13.15 | $13.60 | $10.96 | 1,513 |
| 2017-07-13 | $13.25 | $13.30 | $13.20 | $13.30 | $10.72 | 3,632 |
| 2017-07-12 | $13.20 | $13.93 | $13.00 | $13.25 | $10.68 | 3,971 |
| 2017-07-11 | $13.25 | $13.90 | $13.00 | $13.15 | $10.60 | 4,400 |
| 2017-07-10 | $13.30 | $13.55 | $13.10 | $13.10 | $10.56 | 6,730 |
| 2017-07-07 | $14.55 | $14.55 | $13.47 | $13.50 | $10.88 | 1,638 |
| 2017-07-06 | $13.34 | $13.34 | $13.15 | $13.15 | $10.60 | 3,367 |
| 2017-07-05 | $13.75 | $13.80 | $13.35 | $13.45 | $10.84 | 6,522 |
| 2017-07-03 | $13.90 | $13.90 | $13.90 | $13.90 | $11.20 | 732 |
| 2017-06-30 | $13.55 | $13.55 | $13.30 | $13.45 | $10.84 | 3,411 |
| 2017-06-29 | $13.42 | $13.45 | $13.42 | $13.45 | $10.84 | 1,268 |
| 2017-06-28 | $13.45 | $13.60 | $13.20 | $13.55 | $10.92 | 5,086 |
| 2017-06-27 | $13.45 | $13.55 | $13.10 | $13.40 | $10.80 | 5,917 |
| 2017-06-26 | $13.45 | $13.65 | $13.30 | $13.55 | $10.92 | 5,390 |
| 2017-06-23 | $13.35 | $13.80 | $13.00 | $13.70 | $11.04 | 18,455 |
| 2017-06-22 | $13.25 | $13.45 | $13.25 | $13.30 | $10.72 | 3,980 |
| 2017-06-21 | $13.40 | $13.40 | $13.10 | $13.10 | $10.56 | 2,966 |
| 2017-06-20 | $13.45 | $13.55 | $13.35 | $13.40 | $10.80 | 2,966 |
| 2017-06-19 | $13.45 | $13.82 | $13.45 | $13.55 | $10.92 | 4,076 |
| 2017-06-16 | $13.20 | $13.60 | $13.15 | $13.35 | $10.76 | 17,849 |
| 2017-06-15 | $13.50 | $13.68 | $13.41 | $13.50 | $10.88 | 13,845 |
| 2017-06-14 | $13.50 | $13.60 | $13.40 | $13.50 | $10.88 | 18,244 |
| 2017-06-13 | $13.50 | $13.65 | $13.35 | $13.50 | $10.88 | 19,513 |
| 2017-06-12 | $13.15 | $13.70 | $13.10 | $13.40 | $10.80 | 4,863 |
| 2017-06-09 | $13.25 | $13.25 | $12.95 | $13.10 | $10.56 | 5,378 |
| 2017-06-08 | $12.58 | $13.35 | $12.58 | $13.30 | $10.62 | 2,717 |
| 2017-06-07 | $13.25 | $13.25 | $12.80 | $12.95 | $10.34 | 2,949 |
| 2017-06-06 | $13.30 | $13.30 | $12.85 | $13.10 | $10.46 | 2,775 |
| 2017-06-05 | $13.50 | $13.65 | $12.70 | $13.50 | $10.78 | 4,707 |
| 2017-06-02 | $12.55 | $13.55 | $12.55 | $13.40 | $10.70 | 3,845 |
| 2017-06-01 | $12.50 | $12.60 | $12.45 | $12.45 | $9.94 | 10,815 |
| 2017-05-31 | $12.05 | $12.25 | $11.85 | $12.25 | $9.78 | 7,563 |
| 2017-05-30 | $11.95 | $12.20 | $11.95 | $12.00 | $9.58 | 1,957 |
| 2017-05-26 | $11.90 | $12.05 | $11.90 | $11.95 | $9.54 | 11,914 |
| 2017-05-25 | $12.25 | $12.25 | $12.00 | $12.15 | $9.70 | 3,723 |
| 2017-05-24 | $12.25 | $12.25 | $12.10 | $12.20 | $9.74 | 3,157 |
| 2017-05-23 | $12.80 | $12.80 | $12.10 | $12.15 | $9.70 | 5,150 |
| 2017-05-22 | $12.35 | $12.40 | $12.15 | $12.30 | $9.82 | 4,534 |
| 2017-05-19 | $12.45 | $12.50 | $12.00 | $12.20 | $9.74 | 7,103 |
| 2017-05-18 | $13.30 | $13.30 | $12.50 | $12.50 | $9.98 | 5,582 |
| 2017-05-17 | $13.00 | $13.00 | $12.70 | $12.80 | $10.22 | 8,709 |
| 2017-05-16 | $13.00 | $13.00 | $12.77 | $13.00 | $10.38 | 3,562 |
| 2017-05-15 | $13.28 | $13.28 | $12.88 | $13.00 | $10.38 | 8,099 |
| 2017-05-12 | $13.00 | $13.15 | $13.00 | $13.10 | $10.46 | 4,318 |
| 2017-05-11 | $13.10 | $13.10 | $12.91 | $13.10 | $10.46 | 5,958 |
| 2017-05-10 | $13.00 | $13.20 | $13.00 | $13.10 | $10.46 | 6,217 |
| 2017-05-09 | $13.30 | $13.55 | $13.10 | $13.25 | $10.58 | 4,231 |
| 2017-05-08 | $12.95 | $13.30 | $12.95 | $13.30 | $10.62 | 8,091 |
| 2017-05-05 | $12.00 | $12.60 | $12.00 | $12.60 | $10.06 | 17,422 |
| 2017-05-04 | $13.50 | $13.50 | $12.80 | $13.05 | $10.42 | 3,092 |
| 2017-05-03 | $13.20 | $13.30 | $12.51 | $12.90 | $10.30 | 6,321 |
| 2017-05-02 | $13.50 | $13.55 | $13.15 | $13.30 | $10.62 | 4,260 |
| 2017-05-01 | $13.90 | $13.90 | $13.90 | $13.90 | $11.10 | 923 |
| 2017-04-28 | $14.10 | $14.10 | $13.25 | $13.65 | $10.90 | 7,878 |
| 2017-04-27 | $13.70 | $13.75 | $13.45 | $13.60 | $10.86 | 4,650 |
| 2017-04-26 | $13.53 | $13.75 | $13.25 | $13.65 | $10.90 | 5,803 |
| 2017-04-25 | $13.60 | $13.75 | $13.45 | $13.60 | $10.86 | 7,634 |
| 2017-04-24 | $13.70 | $13.90 | $13.35 | $13.70 | $10.94 | 10,987 |
| 2017-04-21 | $13.20 | $13.80 | $13.20 | $13.65 | $10.90 | 8,558 |
| 2017-04-20 | $13.15 | $13.25 | $13.05 | $13.20 | $10.54 | 14,069 |
| 2017-04-19 | $12.75 | $12.95 | $12.62 | $12.80 | $10.22 | 7,632 |
| 2017-04-18 | $12.70 | $12.85 | $12.55 | $12.60 | $10.06 | 15,162 |
| 2017-04-17 | $12.05 | $12.60 | $12.04 | $12.60 | $10.06 | 8,519 |
| 2017-04-13 | $12.50 | $12.50 | $12.04 | $12.05 | $9.62 | 8,393 |
| 2017-04-12 | $12.95 | $12.95 | $12.65 | $12.65 | $10.10 | 7,680 |
| 2017-04-11 | $12.50 | $13.05 | $12.40 | $12.95 | $10.34 | 14,359 |
| 2017-04-10 | $12.90 | $12.90 | $12.25 | $12.40 | $9.90 | 8,213 |
| 2017-04-07 | $13.00 | $13.15 | $12.75 | $12.75 | $10.18 | 11,968 |
| 2017-04-06 | $12.95 | $13.05 | $12.75 | $12.95 | $10.34 | 13,522 |
| 2017-04-05 | $13.05 | $13.15 | $12.95 | $12.95 | $10.34 | 9,116 |
| 2017-04-04 | $13.10 | $13.30 | $12.95 | $13.05 | $10.42 | 12,657 |
| 2017-04-03 | $13.35 | $13.35 | $13.00 | $13.05 | $10.42 | 19,877 |
| 2017-03-31 | $13.30 | $13.50 | $13.10 | $13.30 | $10.62 | 22,474 |
| 2017-03-30 | $13.63 | $13.63 | $13.15 | $13.35 | $10.66 | 15,193 |
| 2017-03-29 | $13.30 | $13.45 | $13.20 | $13.30 | $10.62 | 4,348 |
| 2017-03-28 | $13.20 | $13.40 | $13.00 | $13.05 | $10.42 | 8,248 |
| 2017-03-27 | $13.50 | $13.50 | $13.28 | $13.35 | $10.66 | 2,163 |
| 2017-03-24 | $14.15 | $14.15 | $13.50 | $13.50 | $10.78 | 2,583 |
| 2017-03-23 | $13.19 | $14.10 | $13.15 | $13.85 | $11.06 | 8,937 |
| 2017-03-22 | $13.35 | $13.35 | $12.90 | $13.05 | $10.42 | 9,835 |
| 2017-03-21 | $14.10 | $14.10 | $13.20 | $13.20 | $10.54 | 7,346 |
| 2017-03-20 | $14.25 | $14.25 | $13.50 | $13.65 | $10.90 | 8,617 |
| 2017-03-17 | $14.00 | $14.00 | $13.70 | $13.80 | $11.02 | 34,989 |
| 2017-03-16 | $13.55 | $14.00 | $13.55 | $13.95 | $11.14 | 25,189 |
| 2017-03-15 | $13.30 | $13.85 | $13.30 | $13.85 | $11.06 | 10,551 |
| 2017-03-14 | $13.00 | $13.20 | $12.98 | $13.10 | $10.46 | 5,450 |
| 2017-03-13 | $12.80 | $13.25 | $12.60 | $13.15 | $10.50 | 10,194 |
| 2017-03-10 | $13.12 | $13.79 | $12.75 | $12.75 | $10.18 | 8,656 |
| 2017-03-09 | $13.45 | $13.90 | $13.40 | $13.40 | $10.70 | 2,473 |
| 2017-03-08 | $13.92 | $14.03 | $13.55 | $13.55 | $10.82 | 3,139 |
| 2017-03-07 | $13.90 | $14.30 | $13.90 | $13.90 | $11.00 | 2,918 |
| 2017-03-06 | $14.50 | $14.50 | $13.75 | $13.95 | $11.04 | 9,965 |
| 2017-03-03 | $14.05 | $14.05 | $13.73 | $13.75 | $10.89 | 8,783 |
| 2017-03-02 | $13.69 | $14.05 | $13.60 | $13.95 | $11.04 | 13,095 |
| 2017-03-01 | $13.35 | $13.73 | $13.35 | $13.60 | $10.77 | 7,593 |
| 2017-02-28 | $13.95 | $13.95 | $13.15 | $13.35 | $10.57 | 18,292 |
| 2017-02-27 | $14.10 | $14.10 | $13.95 | $13.95 | $11.04 | 7,028 |
| 2017-02-24 | $14.00 | $14.03 | $13.90 | $13.90 | $11.00 | 1,970 |
| 2017-02-23 | $13.90 | $13.90 | $13.65 | $13.85 | $10.96 | 2,467 |
| 2017-02-22 | $14.15 | $14.15 | $13.61 | $13.75 | $10.89 | 4,563 |
| 2017-02-21 | $13.93 | $14.00 | $13.88 | $14.00 | $11.08 | 3,461 |
| 2017-02-17 | $14.00 | $14.20 | $13.76 | $14.15 | $11.20 | 10,585 |
| 2017-02-16 | $13.75 | $14.20 | $13.30 | $13.93 | $11.02 | 18,197 |
| 2017-02-15 | $13.95 | $14.08 | $13.86 | $14.08 | $11.14 | 2,429 |
| 2017-02-14 | $13.90 | $14.10 | $13.90 | $14.05 | $11.12 | 5,717 |
| 2017-02-13 | $14.00 | $14.10 | $13.85 | $14.05 | $11.12 | 6,487 |
| 2017-02-10 | $14.15 | $14.30 | $13.85 | $13.95 | $11.04 | 9,247 |
| 2017-02-09 | $13.55 | $13.95 | $13.55 | $13.95 | $11.04 | 4,525 |
| 2017-02-08 | $14.22 | $14.50 | $13.85 | $13.85 | $10.96 | 7,957 |
| 2017-02-07 | $14.10 | $14.25 | $14.05 | $14.20 | $11.24 | 10,684 |
| 2017-02-06 | $14.00 | $14.20 | $14.00 | $14.10 | $11.16 | 13,461 |
| 2017-02-03 | $13.85 | $13.90 | $13.47 | $13.80 | $10.92 | 22,592 |
| 2017-02-02 | $13.70 | $13.80 | $13.23 | $13.45 | $10.65 | 15,240 |
| 2017-02-01 | $13.85 | $13.95 | $13.45 | $13.50 | $10.69 | 13,952 |
| 2017-01-31 | $13.90 | $14.00 | $13.85 | $13.90 | $11.00 | 9,454 |
| 2017-01-30 | $13.85 | $13.90 | $13.85 | $13.85 | $10.96 | 6,919 |
| 2017-01-27 | $14.05 | $14.05 | $13.85 | $13.90 | $11.00 | 3,898 |
| 2017-01-26 | $13.87 | $14.05 | $13.87 | $14.00 | $11.08 | 2,651 |
| 2017-01-25 | $14.15 | $14.25 | $14.05 | $14.20 | $11.24 | 11,644 |
| 2017-01-24 | $13.10 | $14.25 | $13.10 | $14.10 | $11.16 | 7,161 |
| 2017-01-23 | $13.30 | $13.45 | $13.10 | $13.40 | $10.61 | 9,177 |
| 2017-01-20 | $13.35 | $13.40 | $13.00 | $13.20 | $10.45 | 23,618 |
| 2017-01-19 | $14.05 | $14.10 | $13.35 | $13.40 | $10.61 | 12,227 |
| 2017-01-18 | $13.95 | $14.15 | $13.90 | $14.05 | $11.12 | 21,896 |
| 2017-01-17 | $14.15 | $14.15 | $13.85 | $14.00 | $11.08 | 18,569 |
| 2017-01-13 | $14.05 | $14.20 | $13.98 | $14.15 | $11.20 | 30,494 |
| 2017-01-12 | $13.85 | $14.25 | $13.85 | $14.10 | $11.16 | 11,045 |
| 2017-01-11 | $13.10 | $13.95 | $13.10 | $13.80 | $10.92 | 12,454 |
| 2017-01-10 | $13.20 | $13.30 | $13.15 | $13.20 | $10.45 | 7,007 |
| 2017-01-09 | $12.95 | $13.40 | $12.95 | $13.10 | $10.37 | 9,512 |
| 2017-01-06 | $13.15 | $13.40 | $12.83 | $13.20 | $10.45 | 20,315 |
| 2017-01-05 | $13.10 | $13.20 | $12.85 | $13.05 | $10.33 | 5,457 |
| 2017-01-04 | $13.30 | $13.30 | $13.00 | $13.10 | $10.37 | 12,824 |
| 2017-01-03 | $13.30 | $13.30 | $13.05 | $13.20 | $10.45 | 39,536 |
| 2016-12-30 | $12.90 | $13.45 | $12.90 | $13.15 | $10.41 | 6,195 |
| 2016-12-29 | $13.30 | $13.30 | $13.10 | $13.15 | $10.41 | 74,270 |
| 2016-12-28 | $13.05 | $13.35 | $12.80 | $13.05 | $10.33 | 16,532 |
| 2016-12-27 | $13.25 | $13.25 | $13.00 | $13.10 | $10.37 | 6,591 |
| 2016-12-23 | $13.40 | $13.40 | $13.20 | $13.20 | $10.45 | 3,879 |
| 2016-12-22 | $13.20 | $13.30 | $13.00 | $13.20 | $10.45 | 8,233 |
| 2016-12-21 | $13.15 | $13.25 | $12.95 | $13.10 | $10.37 | 15,324 |
| 2016-12-20 | $12.90 | $13.30 | $12.85 | $13.10 | $10.37 | 12,087 |
| 2016-12-19 | $13.20 | $13.30 | $13.01 | $13.15 | $10.41 | 16,458 |
| 2016-12-16 | $13.25 | $13.55 | $13.15 | $13.15 | $10.41 | 38,255 |
| 2016-12-15 | $12.80 | $13.35 | $12.80 | $13.25 | $10.49 | 12,275 |
| 2016-12-14 | $13.35 | $13.35 | $13.30 | $13.30 | $10.53 | 10,425 |
| 2016-12-13 | $13.65 | $13.65 | $13.35 | $13.45 | $10.65 | 6,092 |
| 2016-12-12 | $13.40 | $13.55 | $13.30 | $13.40 | $10.61 | 8,568 |
| 2016-12-09 | $13.65 | $13.68 | $13.40 | $13.60 | $10.77 | 12,578 |
| 2016-12-08 | $13.68 | $13.70 | $13.50 | $13.60 | $10.77 | 16,811 |
| 2016-12-07 | $12.77 | $13.43 | $12.77 | $13.30 | $10.53 | 11,361 |
| 2016-12-06 | $13.05 | $13.30 | $13.05 | $13.30 | $10.43 | 12,485 |
| 2016-12-05 | $13.05 | $13.30 | $13.05 | $13.30 | $10.43 | 12,785 |
| 2016-12-02 | $13.30 | $13.40 | $13.05 | $13.05 | $10.24 | 8,461 |
| 2016-12-01 | $13.40 | $13.45 | $13.25 | $13.30 | $10.43 | 10,612 |
| 2016-11-30 | $13.55 | $13.55 | $13.40 | $13.40 | $10.51 | 13,987 |
| 2016-11-29 | $13.25 | $13.50 | $13.25 | $13.45 | $10.55 | 37,758 |
| 2016-11-28 | $13.30 | $13.45 | $13.30 | $13.35 | $10.47 | 2,841 |
| 2016-11-25 | $12.12 | $13.50 | $12.12 | $13.45 | $10.55 | 2,574 |
| 2016-11-23 | $13.10 | $13.65 | $13.10 | $13.45 | $10.55 | 8,250 |
| 2016-11-22 | $13.00 | $13.25 | $13.00 | $13.05 | $10.24 | 18,547 |
| 2016-11-21 | $13.00 | $13.00 | $12.90 | $12.95 | $10.16 | 10,400 |
| 2016-11-18 | $13.25 | $13.25 | $12.45 | $13.00 | $10.20 | 14,422 |
| 2016-11-17 | $13.20 | $13.20 | $12.86 | $13.15 | $10.32 | 16,822 |
| 2016-11-16 | $13.10 | $13.35 | $13.00 | $13.20 | $10.36 | 17,857 |
| 2016-11-15 | $13.10 | $13.25 | $12.85 | $12.95 | $10.16 | 12,871 |
| 2016-11-14 | $13.85 | $13.85 | $12.95 | $13.55 | $10.63 | 17,548 |
| 2016-11-11 | $12.40 | $13.80 | $12.40 | $13.40 | $10.51 | 29,169 |
| 2016-11-10 | $11.75 | $12.75 | $11.75 | $12.70 | $9.96 | 102,051 |
| 2016-11-09 | $11.40 | $11.65 | $11.40 | $11.65 | $9.14 | 25,978 |
| 2016-11-08 | $11.35 | $11.45 | $11.15 | $11.45 | $8.98 | 7,508 |
| 2016-11-07 | $11.35 | $11.45 | $11.30 | $11.45 | $8.98 | 5,860 |
| 2016-11-04 | $11.20 | $11.65 | $11.13 | $11.20 | $8.79 | 5,169 |
| 2016-11-03 | $11.15 | $11.25 | $11.07 | $11.10 | $8.71 | 6,387 |
| 2016-11-02 | $11.93 | $11.93 | $11.15 | $11.15 | $8.75 | 4,215 |
| 2016-11-01 | $11.40 | $11.40 | $11.40 | $11.40 | $8.94 | 1,357 |
| 2016-10-31 | $11.25 | $11.85 | $11.25 | $11.55 | $9.06 | 9,614 |
| 2016-10-28 | $11.30 | $11.35 | $11.10 | $11.15 | $8.75 | 3,480 |
| 2016-10-27 | $11.30 | $11.30 | $11.10 | $11.15 | $8.75 | 5,429 |
| 2016-10-26 | $11.30 | $11.45 | $11.30 | $11.30 | $8.87 | 7,910 |
| 2016-10-25 | $11.44 | $11.65 | $11.30 | $11.30 | $8.87 | 6,538 |
| 2016-10-24 | $11.50 | $11.50 | $11.30 | $11.40 | $8.94 | 6,133 |
| 2016-10-21 | $11.35 | $11.75 | $11.35 | $11.50 | $9.02 | 1,303 |
| 2016-10-20 | $11.62 | $11.65 | $11.30 | $11.50 | $9.02 | 5,710 |
| 2016-10-19 | $12.35 | $12.35 | $11.50 | $11.60 | $9.10 | 3,218 |
| 2016-10-18 | $11.55 | $11.90 | $11.30 | $11.50 | $9.02 | 7,218 |
| 2016-10-17 | $11.70 | $11.75 | $11.68 | $11.70 | $9.18 | 1,294 |
| 2016-10-14 | $11.90 | $11.90 | $11.81 | $11.81 | $9.27 | 1,983 |
| 2016-10-13 | $11.70 | $11.94 | $11.69 | $11.86 | $9.30 | 4,367 |
| 2016-10-12 | $11.80 | $11.86 | $11.73 | $11.86 | $9.30 | 2,176 |
| 2016-10-11 | $11.77 | $11.77 | $11.74 | $11.76 | $9.23 | 5,410 |
| 2016-10-10 | $11.71 | $11.72 | $11.60 | $11.72 | $9.20 | 2,845 |
| 2016-10-07 | $11.72 | $11.72 | $11.45 | $11.53 | $9.05 | 4,238 |
| 2016-10-06 | $11.68 | $11.75 | $11.63 | $11.65 | $9.14 | 10,144 |
| 2016-10-05 | $11.54 | $11.89 | $11.54 | $11.85 | $9.30 | 5,878 |
| 2016-10-04 | $11.49 | $11.83 | $11.44 | $11.74 | $9.21 | 19,745 |
| 2016-10-03 | $11.68 | $11.73 | $11.27 | $11.59 | $9.09 | 40,264 |
| 2016-09-30 | $11.63 | $12.01 | $11.60 | $11.87 | $9.31 | 16,771 |
| 2016-09-29 | $11.81 | $11.81 | $11.50 | $11.60 | $9.10 | 13,680 |
| 2016-09-28 | $11.62 | $11.84 | $11.62 | $11.76 | $9.23 | 7,821 |
| 2016-09-27 | $11.79 | $11.90 | $11.61 | $11.68 | $9.16 | 12,611 |
| 2016-09-26 | $11.99 | $12.03 | $11.80 | $11.82 | $9.27 | 7,920 |
| 2016-09-23 | $11.90 | $12.00 | $11.90 | $11.94 | $9.37 | 3,681 |
| 2016-09-22 | $11.83 | $12.13 | $11.83 | $12.08 | $9.48 | 8,542 |
| 2016-09-21 | $11.90 | $12.10 | $11.83 | $11.92 | $9.35 | 4,575 |
| 2016-09-20 | $12.04 | $12.04 | $11.95 | $11.99 | $9.41 | 5,438 |
| 2016-09-19 | $11.97 | $12.27 | $11.97 | $12.05 | $9.45 | 12,413 |
| 2016-09-16 | $12.28 | $12.38 | $11.95 | $12.19 | $9.56 | 30,382 |
| 2016-09-15 | $12.38 | $12.51 | $11.94 | $12.24 | $9.60 | 7,072 |
| 2016-09-14 | $12.14 | $12.27 | $12.13 | $12.13 | $9.52 | 4,533 |
| 2016-09-13 | $12.03 | $12.39 | $11.79 | $12.03 | $9.44 | 8,683 |
| 2016-09-12 | $11.81 | $12.25 | $11.78 | $12.24 | $9.60 | 9,492 |
| 2016-09-09 | $11.95 | $12.08 | $11.87 | $11.88 | $9.32 | 6,679 |
| 2016-09-08 | $12.05 | $12.25 | $11.77 | $12.16 | $9.54 | 8,255 |
| 2016-09-07 | $12.40 | $12.55 | $11.99 | $12.07 | $9.47 | 28,954 |
| 2016-09-06 | $12.46 | $12.63 | $12.43 | $12.44 | $9.66 | 13,949 |
| 2016-09-02 | $12.46 | $12.60 | $12.37 | $12.50 | $9.71 | 10,178 |
| 2016-09-01 | $12.64 | $12.64 | $12.01 | $12.47 | $9.69 | 13,895 |
| 2016-08-31 | $12.01 | $12.59 | $12.01 | $12.39 | $9.63 | 5,632 |
| 2016-08-30 | $12.30 | $12.59 | $12.29 | $12.44 | $9.66 | 5,582 |
| 2016-08-29 | $12.29 | $12.54 | $12.29 | $12.36 | $9.60 | 6,068 |
| 2016-08-26 | $12.45 | $12.64 | $12.38 | $12.38 | $9.62 | 3,999 |
| 2016-08-25 | $12.41 | $12.54 | $12.36 | $12.49 | $9.70 | 6,778 |
| 2016-08-24 | $12.88 | $12.88 | $12.21 | $12.25 | $9.52 | 9,967 |
| 2016-08-23 | $12.34 | $12.57 | $12.25 | $12.36 | $9.60 | 24,612 |
| 2016-08-22 | $11.77 | $12.42 | $11.77 | $12.38 | $9.62 | 27,743 |
| 2016-08-19 | $11.98 | $12.00 | $11.70 | $11.99 | $9.31 | 11,111 |
| 2016-08-18 | $11.53 | $12.07 | $11.53 | $11.96 | $9.29 | 22,283 |
| 2016-08-17 | $11.63 | $11.80 | $11.59 | $11.62 | $9.03 | 15,540 |
| 2016-08-16 | $11.90 | $11.98 | $11.70 | $11.73 | $9.11 | 8,107 |
| 2016-08-15 | $12.00 | $12.05 | $11.92 | $11.97 | $9.30 | 16,307 |
| 2016-08-12 | $11.95 | $11.99 | $11.90 | $11.98 | $9.31 | 3,008 |
| 2016-08-11 | $12.05 | $12.08 | $11.95 | $11.95 | $9.28 | 25,743 |
| 2016-08-10 | $12.15 | $12.32 | $11.80 | $12.04 | $9.35 | 14,667 |
| 2016-08-09 | $12.23 | $12.28 | $12.11 | $12.17 | $9.45 | 7,366 |
| 2016-08-08 | $12.35 | $12.65 | $12.20 | $12.32 | $9.57 | 19,922 |
| 2016-08-05 | $12.62 | $12.63 | $12.13 | $12.23 | $9.50 | 21,389 |
| 2016-08-04 | $12.15 | $12.43 | $12.15 | $12.27 | $9.53 | 8,570 |
| 2016-08-03 | $11.90 | $12.27 | $11.80 | $12.26 | $9.52 | 8,002 |
| 2016-08-02 | $12.09 | $12.20 | $11.90 | $11.92 | $9.26 | 10,863 |
| 2016-08-01 | $12.09 | $12.15 | $11.96 | $12.06 | $9.37 | 14,248 |
| 2016-07-29 | $12.11 | $12.30 | $12.07 | $12.15 | $9.44 | 26,441 |
| 2016-07-28 | $12.23 | $12.27 | $12.07 | $12.13 | $9.42 | 15,085 |
| 2016-07-27 | $12.22 | $12.27 | $12.06 | $12.27 | $9.53 | 15,928 |
| 2016-07-26 | $12.17 | $12.31 | $12.12 | $12.26 | $9.52 | 10,056 |
| 2016-07-25 | $12.10 | $12.27 | $12.04 | $12.21 | $9.49 | 22,303 |
| 2016-07-22 | $12.22 | $12.30 | $12.10 | $12.19 | $9.47 | 10,682 |
| 2016-07-21 | $12.20 | $12.27 | $12.10 | $12.21 | $9.49 | 8,155 |
| 2016-07-20 | $12.28 | $12.41 | $12.03 | $12.28 | $9.54 | 26,617 |
| 2016-07-19 | $12.22 | $12.50 | $12.11 | $12.27 | $9.53 | 31,594 |
| 2016-07-18 | $12.19 | $12.48 | $12.04 | $12.33 | $9.58 | 15,250 |
| 2016-07-15 | $12.08 | $12.29 | $11.81 | $12.26 | $9.52 | 23,463 |
| 2016-07-14 | $12.66 | $12.66 | $11.78 | $12.01 | $9.33 | 39,069 |
| 2016-07-13 | $12.23 | $12.56 | $11.53 | $12.38 | $9.62 | 25,869 |
| 2016-07-12 | $12.03 | $12.52 | $11.94 | $12.26 | $9.52 | 51,519 |
| 2016-07-11 | $12.02 | $12.02 | $11.81 | $11.94 | $9.28 | 90,236 |
| 2016-07-08 | $11.91 | $12.09 | $11.60 | $12.02 | $9.34 | 41,258 |
| 2016-07-07 | $11.78 | $11.79 | $11.54 | $11.73 | $9.11 | 34,084 |
| 2016-07-06 | $11.88 | $11.95 | $11.62 | $11.73 | $9.11 | 34,833 |
| 2016-07-05 | $12.35 | $12.35 | $11.80 | $11.84 | $9.20 | 40,684 |
| 2016-07-01 | $12.15 | $12.53 | $12.12 | $12.29 | $9.55 | 26,215 |
| 2016-06-30 | $12.14 | $12.35 | $12.12 | $12.24 | $9.51 | 31,090 |
| 2016-06-29 | $12.23 | $12.43 | $12.09 | $12.18 | $9.46 | 17,489 |
| 2016-06-28 | $12.27 | $12.66 | $12.15 | $12.17 | $9.45 | 18,269 |
| 2016-06-27 | $12.27 | $12.50 | $12.03 | $12.12 | $9.42 | 31,944 |
| 2016-06-24 | $12.18 | $12.99 | $12.02 | $12.09 | $9.39 | 624,659 |
| 2016-06-23 | $12.35 | $13.05 | $12.32 | $12.72 | $9.88 | 38,022 |
| 2016-06-22 | $12.18 | $12.36 | $12.15 | $12.33 | $9.58 | 25,210 |
| 2016-06-21 | $12.24 | $12.34 | $12.13 | $12.20 | $9.48 | 24,157 |
| 2016-06-20 | $12.27 | $12.40 | $12.12 | $12.17 | $9.45 | 19,347 |
| 2016-06-17 | $12.43 | $12.44 | $12.12 | $12.12 | $9.42 | 13,278 |
| 2016-06-16 | $12.49 | $12.49 | $12.17 | $12.25 | $9.52 | 14,398 |
| 2016-06-15 | $12.22 | $12.48 | $12.19 | $12.31 | $9.56 | 11,348 |
| 2016-06-14 | $12.15 | $12.37 | $12.12 | $12.18 | $9.46 | 7,305 |
| 2016-06-13 | $12.12 | $12.35 | $12.12 | $12.15 | $9.44 | 10,009 |
| 2016-06-10 | $12.40 | $12.40 | $11.96 | $12.10 | $9.40 | 7,439 |
| 2016-06-09 | $12.12 | $12.30 | $12.12 | $12.13 | $9.42 | 6,080 |
| 2016-06-08 | $12.12 | $12.31 | $12.12 | $12.22 | $9.49 | 10,132 |
| 2016-06-07 | $12.13 | $12.43 | $12.05 | $12.12 | $9.32 | 23,621 |
| 2016-06-06 | $11.94 | $12.37 | $11.84 | $12.23 | $9.41 | 9,747 |
| 2016-06-03 | $12.20 | $12.31 | $11.75 | $11.84 | $9.11 | 27,448 |
| 2016-06-02 | $12.15 | $12.34 | $12.09 | $12.17 | $9.36 | 7,138 |
| 2016-06-01 | $12.12 | $12.24 | $12.04 | $12.08 | $9.29 | 24,310 |
| 2016-05-31 | $12.36 | $12.46 | $12.14 | $12.25 | $9.42 | 11,472 |
| 2016-05-27 | $12.25 | $12.45 | $12.11 | $12.40 | $9.54 | 10,544 |
| 2016-05-26 | $12.00 | $12.48 | $11.65 | $12.36 | $9.51 | 8,947 |
| 2016-05-25 | $12.47 | $12.49 | $12.30 | $12.46 | $9.59 | 11,831 |
| 2016-05-24 | $12.37 | $12.49 | $12.16 | $12.36 | $9.51 | 9,514 |
| 2016-05-23 | $11.96 | $12.29 | $11.96 | $12.29 | $9.45 | 14,835 |
| 2016-05-20 | $11.97 | $12.24 | $11.80 | $12.01 | $9.24 | 18,249 |
| 2016-05-19 | $12.29 | $12.34 | $11.82 | $11.99 | $9.22 | 9,660 |
| 2016-05-18 | $12.48 | $12.48 | $12.24 | $12.39 | $9.53 | 6,039 |
| 2016-05-17 | $12.32 | $12.45 | $12.27 | $12.31 | $9.47 | 6,744 |
| 2016-05-16 | $12.30 | $12.47 | $12.25 | $12.41 | $9.55 | 14,655 |
| 2016-05-13 | $12.74 | $12.88 | $12.22 | $12.25 | $9.42 | 35,114 |
| 2016-05-12 | $12.64 | $12.95 | $12.57 | $12.74 | $9.80 | 19,131 |
| 2016-05-11 | $12.59 | $12.81 | $12.52 | $12.52 | $9.63 | 14,440 |
| 2016-05-10 | $12.93 | $13.14 | $12.73 | $12.73 | $9.79 | 12,737 |
| 2016-05-09 | $13.03 | $13.17 | $12.49 | $12.57 | $9.67 | 40,098 |
| 2016-05-06 | $12.89 | $13.23 | $12.89 | $13.07 | $10.05 | 9,947 |
| 2016-05-05 | $13.00 | $13.15 | $12.88 | $12.91 | $9.93 | 9,691 |
| 2016-05-04 | $13.27 | $13.27 | $12.92 | $13.01 | $10.01 | 20,368 |
| 2016-05-03 | $13.03 | $13.03 | $12.81 | $13.00 | $10.00 | 21,383 |
| 2016-05-02 | $13.01 | $13.29 | $13.00 | $13.19 | $10.15 | 23,046 |
| 2016-04-29 | $13.12 | $13.27 | $13.01 | $13.04 | $10.03 | 6,871 |
| 2016-04-28 | $13.29 | $13.44 | $13.16 | $13.17 | $10.13 | 22,360 |
| 2016-04-27 | $13.24 | $13.36 | $13.24 | $13.32 | $10.25 | 15,005 |
| 2016-04-26 | $13.31 | $13.35 | $13.14 | $13.26 | $10.20 | 13,184 |
| 2016-04-25 | $13.20 | $13.22 | $13.05 | $13.22 | $10.17 | 13,109 |
| 2016-04-22 | $13.06 | $13.21 | $12.93 | $13.18 | $10.14 | 21,901 |
| 2016-04-21 | $13.21 | $13.23 | $12.95 | $13.18 | $10.14 | 18,500 |
| 2016-04-20 | $12.98 | $13.25 | $12.87 | $13.15 | $10.11 | 24,246 |
| 2016-04-19 | $13.18 | $13.18 | $12.46 | $13.00 | $10.00 | 36,191 |
| 2016-04-18 | $13.26 | $13.47 | $12.05 | $13.16 | $10.12 | 26,016 |
| 2016-04-15 | $13.15 | $13.39 | $13.05 | $13.25 | $10.19 | 15,036 |
| 2016-04-14 | $13.00 | $13.24 | $12.85 | $13.17 | $10.13 | 17,957 |
| 2016-04-13 | $12.41 | $12.90 | $12.41 | $12.79 | $9.84 | 24,380 |
| 2016-04-12 | $12.42 | $12.49 | $12.29 | $12.42 | $9.55 | 21,739 |
| 2016-04-11 | $12.41 | $12.74 | $12.19 | $12.43 | $9.56 | 35,029 |
| 2016-04-08 | $12.50 | $12.74 | $12.10 | $12.22 | $9.40 | 9,650 |
| 2016-04-07 | $12.42 | $12.72 | $11.95 | $12.25 | $9.42 | 102,814 |
| 2016-04-06 | $12.50 | $12.72 | $12.05 | $12.44 | $9.57 | 27,452 |
| 2016-04-05 | $12.65 | $13.12 | $12.49 | $12.59 | $9.69 | 34,710 |
| 2016-04-04 | $13.10 | $13.14 | $12.51 | $12.80 | $9.85 | 31,288 |
| 2016-04-01 | $12.79 | $13.56 | $12.75 | $13.14 | $10.11 | 53,393 |
| 2016-03-31 | $13.06 | $13.15 | $12.74 | $12.74 | $9.80 | 10,352 |
| 2016-03-30 | $12.80 | $13.14 | $12.78 | $12.99 | $9.99 | 19,456 |
| 2016-03-29 | $12.29 | $13.02 | $12.15 | $12.84 | $9.88 | 12,277 |
| 2016-03-28 | $12.26 | $12.45 | $12.26 | $12.40 | $9.54 | 29,690 |
| 2016-03-24 | $12.20 | $12.45 | $11.91 | $12.25 | $9.42 | 15,332 |
| 2016-03-23 | $12.44 | $12.44 | $12.25 | $12.33 | $9.49 | 4,960 |
| 2016-03-22 | $12.43 | $12.45 | $12.22 | $12.26 | $9.43 | 11,606 |
| 2016-03-21 | $12.42 | $13.01 | $11.70 | $12.43 | $9.56 | 19,239 |
| 2016-03-18 | $11.30 | $12.64 | $11.25 | $12.39 | $9.53 | 57,541 |
| 2016-03-17 | $11.28 | $11.30 | $11.22 | $11.26 | $8.66 | 21,373 |
| 2016-03-16 | $11.33 | $11.41 | $11.11 | $11.23 | $8.64 | 8,108 |
| 2016-03-15 | $11.13 | $11.42 | $11.01 | $11.23 | $8.64 | 9,769 |
| 2016-03-14 | $11.32 | $11.34 | $11.03 | $11.19 | $8.61 | 34,929 |
| 2016-03-11 | $11.01 | $11.32 | $11.00 | $11.32 | $8.71 | 2,612 |
| 2016-03-10 | $10.89 | $11.05 | $10.62 | $10.97 | $8.44 | 12,486 |
| 2016-03-09 | $10.90 | $10.98 | $10.54 | $10.79 | $8.30 | 5,951 |
| 2016-03-08 | $10.79 | $11.04 | $10.75 | $10.76 | $8.19 | 7,517 |
| 2016-03-07 | $11.79 | $11.79 | $10.56 | $10.69 | $8.13 | 25,416 |
| 2016-03-04 | $11.72 | $11.90 | $10.92 | $11.11 | $8.45 | 13,804 |
| 2016-03-03 | $12.03 | $12.86 | $11.87 | $11.87 | $9.03 | 13,928 |
| 2016-03-02 | $11.60 | $12.15 | $11.55 | $11.99 | $9.12 | 11,377 |
| 2016-03-01 | $11.05 | $11.78 | $11.03 | $11.74 | $8.93 | 76,603 |
| 2016-02-29 | $11.03 | $11.10 | $10.92 | $10.92 | $8.31 | 11,860 |
| 2016-02-26 | $11.03 | $11.09 | $10.96 | $11.03 | $8.39 | 14,393 |
| 2016-02-25 | $10.81 | $11.39 | $10.78 | $11.05 | $8.41 | 22,428 |
| 2016-02-24 | $10.82 | $10.97 | $10.73 | $10.94 | $8.32 | 7,888 |
| 2016-02-23 | $10.86 | $10.98 | $10.63 | $10.74 | $8.17 | 4,336 |
| 2016-02-22 | $10.79 | $10.97 | $10.61 | $10.90 | $8.29 | 10,683 |
| 2016-02-19 | $10.97 | $10.97 | $10.63 | $10.64 | $8.10 | 5,692 |
| 2016-02-18 | $10.82 | $10.96 | $10.75 | $10.78 | $8.20 | 2,210 |
| 2016-02-17 | $10.66 | $10.90 | $10.08 | $10.65 | $8.10 | 3,024 |
| 2016-02-16 | $10.77 | $10.91 | $10.69 | $10.81 | $8.22 | 1,647 |
| 2016-02-12 | $11.00 | $11.00 | $10.43 | $10.69 | $8.13 | 16,029 |
| 2016-02-11 | $10.79 | $10.99 | $10.70 | $10.84 | $8.25 | 3,587 |
| 2016-02-10 | $10.79 | $11.00 | $10.79 | $10.87 | $8.27 | 4,365 |
| 2016-02-09 | $10.62 | $10.89 | $10.50 | $10.89 | $8.29 | 16,049 |
| 2016-02-08 | $10.71 | $10.95 | $10.55 | $10.92 | $8.31 | 10,176 |
| 2016-02-05 | $10.69 | $10.99 | $10.69 | $10.96 | $8.34 | 1,772 |
| 2016-02-04 | $10.76 | $11.20 | $10.63 | $10.63 | $8.09 | 2,342 |
| 2016-02-03 | $10.70 | $11.02 | $10.50 | $10.92 | $8.31 | 10,438 |
| 2016-02-02 | $10.83 | $11.47 | $10.68 | $10.68 | $8.13 | 21,671 |
| 2016-02-01 | $10.59 | $11.00 | $10.52 | $10.94 | $8.32 | 16,359 |
| 2016-01-29 | $10.54 | $11.12 | $10.12 | $10.77 | $8.19 | 23,032 |
| 2016-01-28 | $10.58 | $10.58 | $10.05 | $10.43 | $7.94 | 27,774 |
| 2016-01-27 | $10.81 | $10.90 | $10.47 | $10.50 | $7.98 | 9,821 |
| 2016-01-26 | $10.42 | $10.89 | $10.35 | $10.87 | $8.27 | 17,812 |
| 2016-01-25 | $10.65 | $11.26 | $10.19 | $10.49 | $7.98 | 12,174 |
| 2016-01-22 | $10.33 | $10.80 | $10.33 | $10.67 | $8.12 | 8,922 |
| 2016-01-21 | $10.14 | $10.72 | $9.86 | $10.20 | $7.76 | 18,045 |
| 2016-01-20 | $10.15 | $10.31 | $9.84 | $10.16 | $7.73 | 12,942 |
| 2016-01-19 | $10.76 | $10.76 | $10.29 | $10.30 | $7.84 | 7,653 |
| 2016-01-15 | $10.71 | $10.92 | $10.54 | $10.81 | $8.22 | 8,630 |
| 2016-01-14 | $10.75 | $11.02 | $10.38 | $10.94 | $8.32 | 16,163 |
| 2016-01-13 | $11.00 | $11.02 | $10.74 | $10.82 | $8.23 | 11,456 |
| 2016-01-12 | $11.41 | $11.41 | $11.00 | $11.01 | $8.38 | 8,529 |
| 2016-01-11 | $11.31 | $11.85 | $11.00 | $11.18 | $8.51 | 33,928 |
| 2016-01-08 | $11.21 | $11.44 | $11.08 | $11.15 | $8.48 | 13,165 |
| 2016-01-07 | $11.55 | $11.80 | $11.02 | $11.08 | $8.43 | 89,649 |
| 2016-01-06 | $11.84 | $12.00 | $11.44 | $11.66 | $8.87 | 29,050 |
| 2016-01-05 | $12.00 | $12.00 | $11.74 | $11.96 | $9.10 | 7,369 |
| 2016-01-04 | $11.55 | $12.00 | $11.55 | $12.00 | $9.13 | 212,717 |
| 2015-12-31 | $11.84 | $11.96 | $11.40 | $11.89 | $9.05 | 61,590 |
| 2015-12-30 | $11.52 | $12.00 | $11.52 | $11.79 | $8.97 | 16,197 |
| 2015-12-29 | $11.90 | $11.98 | $11.60 | $11.73 | $8.92 | 22,983 |
| 2015-12-28 | $11.87 | $11.98 | $11.75 | $11.82 | $8.99 | 17,958 |
| 2015-12-24 | $11.64 | $12.00 | $11.47 | $11.71 | $8.91 | 13,559 |
| 2015-12-23 | $11.25 | $11.82 | $11.20 | $11.61 | $8.83 | 44,293 |
| 2015-12-22 | $11.39 | $11.41 | $10.98 | $11.23 | $8.54 | 61,479 |
| 2015-12-21 | $11.34 | $11.54 | $10.99 | $11.52 | $8.76 | 25,639 |
| 2015-12-18 | $11.50 | $11.64 | $11.00 | $11.38 | $8.66 | 42,476 |
| 2015-12-17 | $11.64 | $11.85 | $11.63 | $11.77 | $8.95 | 7,191 |
| 2015-12-16 | $11.68 | $11.90 | $11.52 | $11.69 | $8.89 | 9,397 |
| 2015-12-15 | $11.57 | $11.79 | $11.50 | $11.73 | $8.92 | 14,350 |
| 2015-12-14 | $11.52 | $11.85 | $11.40 | $11.54 | $8.78 | 24,380 |
| 2015-12-11 | $11.82 | $11.88 | $11.67 | $11.85 | $9.02 | 31,701 |
| 2015-12-10 | $11.92 | $12.00 | $11.76 | $11.84 | $9.01 | 14,995 |
| 2015-12-09 | $12.30 | $12.30 | $11.81 | $11.93 | $9.08 | 5,810 |
| 2015-12-08 | $12.28 | $12.40 | $11.95 | $12.28 | $9.25 | 6,748 |
| 2015-12-07 | $12.65 | $12.78 | $11.93 | $12.28 | $9.25 | 8,223 |
| 2015-12-04 | $12.72 | $12.82 | $12.54 | $12.56 | $9.46 | 65,009 |
| 2015-12-03 | $12.92 | $12.95 | $12.74 | $12.74 | $9.60 | 18,791 |
| 2015-12-02 | $12.85 | $12.98 | $12.75 | $12.88 | $9.70 | 2,153 |
| 2015-12-01 | $12.84 | $12.96 | $12.75 | $12.92 | $9.73 | 5,224 |
| 2015-11-30 | $12.20 | $12.95 | $12.10 | $12.87 | $9.69 | 22,985 |
| 2015-11-27 | $12.06 | $12.80 | $11.87 | $12.10 | $9.11 | 16,358 |
| 2015-11-25 | $11.99 | $12.26 | $11.98 | $12.00 | $9.04 | 17,637 |
| 2015-11-24 | $12.23 | $12.23 | $11.75 | $12.07 | $9.09 | 7,970 |
| 2015-11-23 | $11.80 | $11.95 | $11.76 | $11.95 | $9.00 | 32,364 |
| 2015-11-20 | $11.61 | $11.76 | $11.61 | $11.75 | $8.85 | 3,965 |
| 2015-11-19 | $11.63 | $11.82 | $11.56 | $11.76 | $8.86 | 61,988 |
| 2015-11-18 | $11.58 | $11.65 | $11.51 | $11.60 | $8.74 | 2,348 |
| 2015-11-17 | $11.69 | $11.69 | $11.48 | $11.65 | $8.78 | 4,504 |
| 2015-11-16 | $11.53 | $11.67 | $11.45 | $11.53 | $8.68 | 13,064 |
| 2015-11-13 | $11.54 | $11.85 | $11.52 | $11.54 | $8.69 | 7,731 |
| 2015-11-12 | $11.61 | $11.70 | $11.44 | $11.67 | $8.79 | 32,750 |
| 2015-11-11 | $11.63 | $11.73 | $11.32 | $11.56 | $8.71 | 10,693 |
| 2015-11-10 | $11.49 | $11.80 | $11.49 | $11.64 | $8.77 | 2,638 |
| 2015-11-09 | $11.89 | $12.40 | $11.45 | $11.85 | $8.93 | 20,095 |
| 2015-11-06 | $12.00 | $12.47 | $11.74 | $11.98 | $9.02 | 14,795 |
| 2015-11-05 | $11.80 | $12.20 | $11.63 | $12.19 | $9.18 | 21,529 |
| 2015-11-04 | $11.54 | $11.85 | $11.20 | $11.82 | $8.90 | 10,021 |
| 2015-11-03 | $11.42 | $11.65 | $11.10 | $11.50 | $8.66 | 19,195 |
| 2015-11-02 | $11.63 | $11.81 | $11.11 | $11.59 | $8.73 | 12,598 |
| 2015-10-30 | $11.83 | $11.83 | $11.03 | $11.10 | $8.36 | 15,095 |
| 2015-10-29 | $11.50 | $11.85 | $11.25 | $11.74 | $8.84 | 28,979 |
| 2015-10-28 | $11.65 | $11.80 | $11.51 | $11.52 | $8.68 | 74,795 |
| 2015-10-27 | $11.50 | $12.06 | $11.50 | $11.55 | $8.70 | 41,307 |
| 2015-10-26 | $11.50 | $11.81 | $11.50 | $11.59 | $8.73 | 3,731 |
| 2015-10-23 | $11.48 | $11.83 | $11.32 | $11.51 | $8.67 | 15,238 |
| 2015-10-22 | $11.55 | $11.59 | $11.49 | $11.59 | $8.73 | 5,315 |
| 2015-10-21 | $11.26 | $11.50 | $11.21 | $11.50 | $8.66 | 21,679 |
| 2015-10-20 | $11.49 | $11.64 | $10.95 | $11.21 | $8.44 | 38,247 |
| 2015-10-19 | $11.57 | $11.59 | $11.41 | $11.55 | $8.70 | 5,048 |
| 2015-10-16 | $11.50 | $11.73 | $11.20 | $11.50 | $8.66 | 13,121 |
| 2015-10-15 | $11.42 | $11.60 | $11.10 | $11.42 | $8.60 | 58,064 |
| 2015-10-14 | $11.47 | $11.58 | $11.18 | $11.39 | $8.58 | 7,221 |
| 2015-10-13 | $11.25 | $11.63 | $11.18 | $11.37 | $8.56 | 11,885 |
| 2015-10-12 | $11.16 | $11.44 | $10.74 | $11.42 | $8.60 | 56,151 |
| 2015-10-09 | $11.03 | $11.40 | $10.95 | $11.14 | $8.39 | 23,917 |
| 2015-10-08 | $10.75 | $11.28 | $10.75 | $10.94 | $8.24 | 21,766 |
| 2015-10-07 | $11.23 | $11.50 | $10.86 | $10.98 | $8.27 | 30,409 |
| 2015-10-06 | $11.32 | $11.32 | $10.93 | $11.17 | $8.41 | 11,571 |
| 2015-10-05 | $11.12 | $11.39 | $11.12 | $11.30 | $8.51 | 11,792 |
| 2015-10-02 | $10.70 | $11.08 | $10.70 | $10.96 | $8.26 | 25,703 |
| 2015-10-01 | $10.85 | $11.13 | $10.85 | $11.02 | $8.30 | 27,690 |
| 2015-09-30 | $10.93 | $11.10 | $10.60 | $10.81 | $8.14 | 63,585 |
| 2015-09-29 | $10.98 | $10.98 | $10.60 | $10.64 | $8.01 | 6,872 |
| 2015-09-28 | $11.20 | $11.20 | $10.50 | $10.61 | $7.99 | 32,449 |
| 2015-09-25 | $10.91 | $11.10 | $10.73 | $10.81 | $8.14 | 5,364 |
| 2015-09-24 | $10.81 | $11.14 | $10.58 | $11.14 | $8.39 | 77,361 |
| 2015-09-23 | $10.19 | $11.20 | $10.19 | $10.98 | $8.27 | 18,023 |
| 2015-09-22 | $11.01 | $11.30 | $10.85 | $10.89 | $8.20 | 27,082 |
| 2015-09-21 | $11.44 | $11.44 | $11.01 | $11.05 | $8.32 | 7,482 |
| 2015-09-18 | $11.35 | $11.45 | $11.21 | $11.21 | $8.44 | 61,136 |
| 2015-09-17 | $11.58 | $11.59 | $11.36 | $11.40 | $8.58 | 18,766 |
| 2015-09-16 | $11.45 | $11.52 | $11.35 | $11.44 | $8.62 | 6,472 |
| 2015-09-15 | $11.37 | $11.45 | $11.17 | $11.44 | $8.62 | 6,302 |
| 2015-09-14 | $11.30 | $11.45 | $11.28 | $11.45 | $8.62 | 3,906 |
| 2015-09-11 | $11.23 | $11.34 | $10.88 | $11.34 | $8.54 | 8,077 |
| 2015-09-10 | $11.38 | $11.98 | $11.10 | $11.25 | $8.47 | 24,519 |
| 2015-09-09 | $11.33 | $11.97 | $11.15 | $11.50 | $8.66 | 19,883 |
| 2015-09-08 | $11.82 | $11.97 | $11.00 | $11.48 | $8.56 | 33,444 |
Silvercrest Asset Management Group Inc - Class A (SAMG) News Headlines
Recent Silvercrest Asset Management Group Inc - Class A (SAMG) News
Similar Companies to Silvercrest Asset Management Group Inc - Class A (SAMG) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |