Sinopharm Group Co Ltd (SHTDY) Exchange: PINK
Data as of May 3, 2024
$12.60 ($0.08) 0.64%
Sinopharm Group Co Ltd - Daily Information
Click for more stock information on Sinopharm Group Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $12.96 |
| Previous Close | $12.60 |
| High | $12.96 |
| Low | $12.53 |
| Adjusted Open | $12.96 |
| Previous Adjusted Close | $12.60 |
| Adjusted High | $12.96 |
| Adjusted Low | $12.53 |
About Sinopharm Group Co Ltd (SHTDY)
Sinopharm Grp Company Unsp/Adr
Invest in Sinopharm Group Co Ltd (SHTDY)
Historical Stock Data for Sinopharm Group Co Ltd (SHTDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $12.96 | $12.96 | $12.53 | $12.60 | $12.60 | 7,214 |
| 2024-05-02 | $12.36 | $12.59 | $12.36 | $12.52 | $12.52 | 15,779 |
| 2024-05-01 | $13.03 | $13.03 | $12.56 | $12.62 | $12.62 | 12,997 |
| 2024-04-30 | $12.81 | $12.98 | $12.51 | $12.54 | $12.54 | 16,057 |
| 2024-04-29 | $12.84 | $12.89 | $12.83 | $12.89 | $12.89 | 3,496 |
| 2024-04-26 | $13.69 | $13.74 | $13.65 | $13.74 | $13.74 | 8,597 |
| 2024-04-25 | $13.80 | $13.88 | $13.80 | $13.88 | $13.88 | 2,555 |
| 2024-04-24 | $13.74 | $13.76 | $13.70 | $13.76 | $13.76 | 16,421 |
| 2024-04-23 | $13.48 | $13.48 | $13.30 | $13.32 | $13.32 | 3,315 |
| 2024-04-22 | $13.36 | $13.49 | $13.35 | $13.46 | $13.46 | 5,681 |
| 2024-04-19 | $12.70 | $12.72 | $12.67 | $12.67 | $12.67 | 12,108 |
| 2024-04-18 | $12.56 | $12.60 | $12.53 | $12.53 | $12.53 | 6,901 |
| 2024-04-17 | $12.50 | $12.65 | $12.50 | $12.59 | $12.59 | 12,662 |
| 2024-04-16 | $12.43 | $12.48 | $12.37 | $12.41 | $12.41 | 42,829 |
| 2024-04-15 | $12.49 | $12.49 | $12.40 | $12.42 | $12.42 | 9,328 |
| 2024-04-12 | $12.24 | $12.24 | $12.19 | $12.21 | $12.21 | 4,003 |
| 2024-04-11 | $12.71 | $12.71 | $12.52 | $12.55 | $12.55 | 7,688 |
| 2024-04-10 | $12.45 | $12.45 | $12.41 | $12.45 | $12.45 | 8,825 |
| 2024-04-09 | $12.69 | $12.78 | $12.69 | $12.76 | $12.76 | 10,536 |
| 2024-04-08 | $12.58 | $12.65 | $12.58 | $12.62 | $12.62 | 8,153 |
| 2024-04-05 | $12.62 | $12.76 | $12.62 | $12.73 | $12.73 | 10,841 |
| 2024-04-04 | $13.15 | $13.20 | $13.03 | $13.14 | $13.14 | 6,301 |
| 2024-04-03 | $13.03 | $13.14 | $13.03 | $13.14 | $13.14 | 6,301 |
| 2024-04-02 | $12.92 | $12.96 | $12.89 | $12.94 | $12.94 | 17,862 |
| 2024-04-01 | $12.97 | $12.97 | $12.77 | $12.77 | $12.77 | 20,304 |
| 2024-03-28 | $12.78 | $12.81 | $12.77 | $12.79 | $12.79 | 6,268 |
| 2024-03-27 | $13.02 | $13.06 | $13.02 | $13.03 | $13.03 | 7,511 |
| 2024-03-26 | $12.74 | $12.74 | $12.68 | $12.68 | $12.68 | 4,902 |
| 2024-03-25 | $13.01 | $13.04 | $12.99 | $13.01 | $13.01 | 13,641 |
| 2024-03-22 | $13.19 | $13.19 | $13.11 | $13.11 | $13.11 | 12,661 |
| 2024-03-21 | $13.29 | $13.32 | $13.29 | $13.32 | $13.32 | 4,765 |
| 2024-03-20 | $13.64 | $13.64 | $13.17 | $13.20 | $13.20 | 5,136 |
| 2024-03-19 | $13.44 | $13.44 | $12.96 | $13.02 | $13.02 | 13,287 |
| 2024-03-18 | $13.39 | $13.39 | $13.30 | $13.30 | $13.30 | 11,206 |
| 2024-03-15 | $13.24 | $13.26 | $13.23 | $13.23 | $13.23 | 2,889 |
| 2024-03-14 | $13.45 | $13.45 | $13.41 | $13.44 | $13.44 | 4,317 |
| 2024-03-13 | $13.58 | $13.63 | $13.56 | $13.56 | $13.56 | 3,761 |
| 2024-03-12 | $14.10 | $14.16 | $14.05 | $14.13 | $14.13 | 9,324 |
| 2024-03-11 | $13.72 | $13.74 | $13.69 | $13.72 | $13.72 | 6,023 |
| 2024-03-08 | $13.51 | $13.56 | $13.51 | $13.54 | $13.54 | 5,063 |
| 2024-03-07 | $13.55 | $13.62 | $13.55 | $13.61 | $13.61 | 6,275 |
| 2024-03-06 | $13.73 | $13.81 | $13.68 | $13.69 | $13.69 | 10,324 |
| 2024-03-05 | $13.80 | $13.86 | $13.75 | $13.75 | $13.75 | 10,475 |
| 2024-03-04 | $14.06 | $14.27 | $14.06 | $14.22 | $14.22 | 4,288 |
| 2024-03-01 | $14.41 | $14.45 | $14.41 | $14.44 | $14.44 | 8,046 |
| 2024-02-29 | $13.95 | $13.96 | $13.90 | $13.91 | $13.91 | 11,529 |
| 2024-02-28 | $14.01 | $14.03 | $13.99 | $14.03 | $14.03 | 3,243 |
| 2024-02-27 | $14.15 | $14.20 | $14.15 | $14.19 | $14.19 | 12,763 |
| 2024-02-26 | $14.10 | $14.14 | $14.04 | $14.07 | $14.07 | 7,505 |
| 2024-02-23 | $14.25 | $14.25 | $14.19 | $14.24 | $14.24 | 18,404 |
| 2024-02-22 | $14.36 | $14.37 | $14.30 | $14.37 | $14.37 | 9,187 |
| 2024-02-21 | $13.83 | $13.83 | $13.78 | $13.80 | $13.80 | 6,249 |
| 2024-02-20 | $13.83 | $13.83 | $13.79 | $13.83 | $13.83 | 6,093 |
| 2024-02-16 | $13.81 | $13.82 | $13.74 | $13.76 | $13.76 | 37,394 |
| 2024-02-15 | $13.17 | $13.21 | $13.17 | $13.20 | $13.20 | 9,270 |
| 2024-02-14 | $13.36 | $13.36 | $13.22 | $13.28 | $13.28 | 7,935 |
| 2024-02-13 | $13.35 | $13.39 | $13.22 | $13.27 | $13.27 | 14,204 |
| 2024-02-12 | $13.77 | $13.77 | $12.95 | $13.49 | $13.49 | 24,763 |
| 2024-02-09 | $13.10 | $13.25 | $13.10 | $13.25 | $13.25 | 26,764 |
| 2024-02-08 | $12.96 | $13.41 | $12.96 | $13.35 | $13.35 | 7,845 |
| 2024-02-07 | $14.50 | $14.50 | $13.94 | $14.00 | $14.00 | 51,944 |
| 2024-02-06 | $13.69 | $13.69 | $13.59 | $13.64 | $13.64 | 14,569 |
| 2024-02-05 | $12.91 | $13.15 | $12.91 | $13.15 | $13.15 | 12,835 |
| 2024-02-02 | $12.86 | $12.89 | $12.75 | $12.84 | $12.84 | 12,945 |
| 2024-02-01 | $13.12 | $13.15 | $13.01 | $13.13 | $13.13 | 13,704 |
| 2024-01-31 | $13.08 | $13.16 | $13.07 | $13.14 | $13.14 | 9,788 |
| 2024-01-30 | $13.14 | $13.14 | $13.02 | $13.10 | $13.10 | 10,633 |
| 2024-01-29 | $13.29 | $13.29 | $12.95 | $13.02 | $13.02 | 12,656 |
| 2024-01-26 | $12.78 | $12.84 | $12.78 | $12.83 | $12.83 | 13,824 |
| 2024-01-25 | $12.79 | $12.80 | $12.70 | $12.70 | $12.70 | 11,871 |
| 2024-01-24 | $12.32 | $12.43 | $12.22 | $12.28 | $12.28 | 30,237 |
| 2024-01-23 | $11.83 | $11.93 | $11.83 | $11.91 | $11.91 | 21,724 |
| 2024-01-22 | $11.42 | $11.43 | $11.36 | $11.42 | $11.42 | 19,931 |
| 2024-01-19 | $12.05 | $12.17 | $12.02 | $12.17 | $12.17 | 16,409 |
| 2024-01-18 | $12.35 | $12.43 | $12.28 | $12.38 | $12.38 | 15,221 |
| 2024-01-17 | $12.55 | $12.55 | $12.34 | $12.50 | $12.50 | 54,131 |
| 2024-01-16 | $13.01 | $13.01 | $12.86 | $12.86 | $12.86 | 21,000 |
| 2024-01-12 | $13.07 | $13.07 | $12.94 | $13.03 | $13.03 | 16,156 |
| 2024-01-11 | $13.23 | $13.25 | $13.19 | $13.24 | $13.24 | 13,482 |
| 2024-01-10 | $13.03 | $13.04 | $12.95 | $12.96 | $12.96 | 20,666 |
| 2024-01-09 | $12.70 | $12.79 | $12.70 | $12.78 | $12.78 | 20,633 |
| 2024-01-08 | $12.00 | $12.92 | $12.00 | $12.52 | $12.52 | 9,846 |
| 2024-01-05 | $12.25 | $12.77 | $12.25 | $12.73 | $12.73 | 9,572 |
| 2024-01-04 | $12.73 | $12.78 | $12.73 | $12.75 | $12.75 | 28,530 |
| 2024-01-03 | $12.50 | $12.89 | $12.50 | $12.89 | $12.89 | 16,205 |
| 2024-01-02 | $12.91 | $12.91 | $12.81 | $12.83 | $12.83 | 12,093 |
| 2023-12-29 | $13.06 | $13.09 | $13.03 | $13.05 | $13.05 | 8,363 |
| 2023-12-28 | $12.78 | $12.84 | $12.76 | $12.77 | $12.77 | 8,377 |
| 2023-12-27 | $11.98 | $12.47 | $11.98 | $12.43 | $12.43 | 21,151 |
| 2023-12-26 | $11.96 | $12.25 | $11.96 | $12.18 | $12.18 | 11,856 |
| 2023-12-22 | $12.20 | $12.25 | $11.75 | $12.23 | $12.23 | 15,352 |
| 2023-12-21 | $11.78 | $12.07 | $11.78 | $12.06 | $12.06 | 26,183 |
| 2023-12-20 | $12.03 | $12.07 | $11.96 | $11.98 | $11.98 | 23,815 |
| 2023-12-19 | $11.75 | $12.20 | $11.75 | $11.94 | $11.94 | 18,426 |
| 2023-12-18 | $12.18 | $12.23 | $12.18 | $12.23 | $12.23 | 211,018 |
| 2023-12-15 | $12.25 | $12.28 | $12.20 | $12.22 | $12.22 | 61,343 |
| 2023-12-14 | $12.67 | $12.67 | $12.30 | $12.33 | $12.33 | 21,508 |
| 2023-12-13 | $12.08 | $12.17 | $12.03 | $12.09 | $12.09 | 19,478 |
| 2023-12-12 | $12.40 | $12.40 | $12.06 | $12.10 | $12.10 | 20,785 |
| 2023-12-11 | $12.10 | $12.17 | $12.10 | $12.17 | $12.17 | 25,289 |
| 2023-12-08 | $11.93 | $11.93 | $11.84 | $11.88 | $11.88 | 33,283 |
| 2023-12-07 | $12.07 | $12.10 | $12.03 | $12.09 | $12.09 | 10,508 |
| 2023-12-06 | $12.11 | $12.11 | $12.07 | $12.08 | $12.08 | 8,243 |
| 2023-12-05 | $12.08 | $12.11 | $12.07 | $12.10 | $12.10 | 8,649 |
| 2023-12-04 | $12.14 | $12.14 | $12.06 | $12.07 | $12.07 | 15,649 |
| 2023-12-01 | $12.19 | $12.24 | $12.15 | $12.24 | $12.24 | 6,346 |
| 2023-11-30 | $12.36 | $12.37 | $12.30 | $12.31 | $12.31 | 14,038 |
| 2023-11-29 | $12.22 | $12.22 | $12.10 | $12.12 | $12.12 | 7,931 |
| 2023-11-28 | $12.45 | $12.66 | $12.45 | $12.65 | $12.65 | 15,083 |
| 2023-11-27 | $12.37 | $12.40 | $12.32 | $12.39 | $12.39 | 7,904 |
| 2023-11-24 | $12.76 | $12.82 | $12.75 | $12.75 | $12.75 | 4,190 |
| 2023-11-22 | $12.60 | $12.64 | $12.46 | $12.52 | $12.52 | 314,468 |
| 2023-11-21 | $12.11 | $12.53 | $12.11 | $12.50 | $12.50 | 11,027 |
| 2023-11-20 | $12.20 | $12.64 | $12.20 | $12.61 | $12.61 | 7,587 |
| 2023-11-17 | $11.97 | $12.05 | $11.95 | $12.00 | $12.00 | 29,821 |
| 2023-11-16 | $12.19 | $12.22 | $12.19 | $12.22 | $12.22 | 7,918 |
| 2023-11-15 | $12.51 | $12.64 | $12.51 | $12.59 | $12.59 | 20,249 |
| 2023-11-14 | $13.04 | $13.04 | $12.57 | $12.63 | $12.63 | 22,106 |
| 2023-11-13 | $12.38 | $12.46 | $12.36 | $12.36 | $12.36 | 5,026 |
| 2023-11-10 | $12.19 | $12.26 | $12.15 | $12.26 | $12.26 | 10,158 |
| 2023-11-09 | $12.18 | $12.20 | $12.07 | $12.11 | $12.11 | 10,785 |
| 2023-11-08 | $12.37 | $12.37 | $12.22 | $12.24 | $12.24 | 14,738 |
| 2023-11-07 | $12.40 | $12.40 | $11.99 | $12.01 | $12.01 | 9,056 |
| 2023-11-06 | $12.34 | $12.36 | $12.29 | $12.31 | $12.31 | 11,317 |
| 2023-11-03 | $12.33 | $12.45 | $12.31 | $12.45 | $12.45 | 8,689 |
| 2023-11-02 | $11.92 | $11.93 | $11.85 | $11.93 | $11.93 | 30,005 |
| 2023-11-01 | $11.88 | $12.06 | $11.88 | $12.04 | $12.04 | 9,434 |
| 2023-10-31 | $12.00 | $12.00 | $11.84 | $11.85 | $11.85 | 33,813 |
| 2023-10-30 | $12.22 | $12.31 | $12.22 | $12.27 | $12.27 | 15,925 |
| 2023-10-27 | $12.79 | $12.79 | $12.51 | $12.63 | $12.63 | 9,077 |
| 2023-10-26 | $12.26 | $12.36 | $12.26 | $12.33 | $12.33 | 9,685 |
| 2023-10-25 | $12.42 | $12.50 | $12.42 | $12.48 | $12.48 | 12,651 |
| 2023-10-24 | $12.47 | $12.81 | $12.47 | $12.81 | $12.81 | 29,128 |
| 2023-10-23 | $12.45 | $12.51 | $12.44 | $12.50 | $12.50 | 9,054 |
| 2023-10-20 | $12.48 | $12.50 | $12.45 | $12.48 | $12.48 | 9,155 |
| 2023-10-19 | $12.72 | $12.72 | $12.66 | $12.67 | $12.67 | 20,716 |
| 2023-10-18 | $13.17 | $13.26 | $13.13 | $13.13 | $13.13 | 35,541 |
| 2023-10-17 | $13.21 | $13.26 | $13.21 | $13.26 | $13.26 | 9,273 |
| 2023-10-16 | $13.33 | $13.47 | $13.33 | $13.46 | $13.46 | 10,655 |
| 2023-10-13 | $14.34 | $14.34 | $14.05 | $14.12 | $14.12 | 8,020 |
| 2023-10-12 | $14.23 | $14.23 | $14.10 | $14.14 | $14.14 | 11,069 |
| 2023-10-11 | $14.16 | $14.16 | $14.07 | $14.09 | $14.09 | 8,786 |
| 2023-10-10 | $14.03 | $14.03 | $13.89 | $13.94 | $13.94 | 10,254 |
| 2023-10-09 | $13.79 | $13.88 | $13.78 | $13.88 | $13.88 | 5,788 |
| 2023-10-06 | $14.15 | $14.28 | $14.13 | $14.23 | $14.23 | 9,562 |
| 2023-10-05 | $14.10 | $14.12 | $14.05 | $14.09 | $14.09 | 9,438 |
| 2023-10-04 | $13.94 | $14.01 | $13.94 | $13.99 | $13.99 | 6,533 |
| 2023-10-03 | $13.97 | $13.98 | $13.94 | $13.96 | $13.96 | 9,346 |
| 2023-10-02 | $14.70 | $14.70 | $14.35 | $14.43 | $14.43 | 27,051 |
| 2023-09-29 | $14.45 | $14.53 | $14.43 | $14.52 | $14.52 | 34,781 |
| 2023-09-28 | $14.34 | $14.38 | $14.33 | $14.36 | $14.36 | 5,730 |
| 2023-09-27 | $14.28 | $14.28 | $14.19 | $14.27 | $14.27 | 13,960 |
| 2023-09-26 | $14.21 | $14.32 | $14.21 | $14.28 | $14.28 | 6,044 |
| 2023-09-25 | $14.15 | $14.19 | $14.15 | $14.19 | $14.19 | 4,055 |
| 2023-09-22 | $13.79 | $14.30 | $13.79 | $14.14 | $14.14 | 35,893 |
| 2023-09-21 | $14.42 | $14.46 | $14.36 | $14.36 | $14.36 | 9,045 |
| 2023-09-20 | $14.54 | $14.54 | $14.47 | $14.51 | $14.51 | 9,050 |
| 2023-09-19 | $14.22 | $14.37 | $14.22 | $14.36 | $14.36 | 12,338 |
| 2023-09-18 | $14.00 | $14.08 | $13.95 | $14.03 | $14.03 | 10,546 |
| 2023-09-15 | $13.85 | $14.02 | $13.84 | $13.90 | $13.90 | 8,208 |
| 2023-09-14 | $13.74 | $13.80 | $13.67 | $13.73 | $13.73 | 3,505 |
| 2023-09-13 | $13.78 | $13.84 | $13.74 | $13.74 | $13.74 | 15,864 |
| 2023-09-12 | $14.56 | $14.56 | $14.13 | $14.20 | $14.20 | 21,039 |
| 2023-09-11 | $14.01 | $14.01 | $13.85 | $13.87 | $13.87 | 10,279 |
| 2023-09-08 | $12.79 | $13.29 | $12.79 | $13.25 | $13.25 | 6,420 |
| 2023-09-07 | $13.67 | $13.67 | $13.26 | $13.28 | $13.28 | 16,004 |
| 2023-09-06 | $13.81 | $13.81 | $13.36 | $13.36 | $13.36 | 9,794 |
| 2023-09-05 | $13.43 | $13.46 | $13.40 | $13.46 | $13.46 | 9,088 |
| 2023-09-01 | $14.79 | $14.79 | $14.47 | $14.49 | $14.49 | 22,351 |
| 2023-08-31 | $14.71 | $14.71 | $14.43 | $14.47 | $14.47 | 24,337 |
| 2023-08-30 | $13.85 | $14.52 | $13.85 | $14.51 | $14.51 | 10,726 |
| 2023-08-29 | $14.54 | $14.64 | $14.50 | $14.62 | $14.62 | 18,665 |
| 2023-08-28 | $14.65 | $14.65 | $14.42 | $14.47 | $14.47 | 5,273 |
| 2023-08-25 | $13.98 | $14.09 | $13.78 | $13.78 | $13.78 | 9,963 |
| 2023-08-24 | $14.24 | $14.24 | $13.88 | $13.88 | $13.88 | 17,087 |
| 2023-08-23 | $13.43 | $14.07 | $13.43 | $13.95 | $13.95 | 34,785 |
| 2023-08-22 | $13.84 | $13.92 | $13.84 | $13.88 | $13.88 | 26,317 |
| 2023-08-21 | $13.76 | $13.86 | $13.76 | $13.82 | $13.82 | 17,745 |
| 2023-08-18 | $13.55 | $13.75 | $13.55 | $13.69 | $13.69 | 69,950 |
| 2023-08-17 | $13.49 | $13.57 | $13.48 | $13.51 | $13.51 | 22,844 |
| 2023-08-16 | $13.67 | $13.74 | $13.65 | $13.67 | $13.67 | 9,910 |
| 2023-08-15 | $13.39 | $13.42 | $13.31 | $13.40 | $13.40 | 19,237 |
| 2023-08-14 | $13.48 | $13.59 | $13.46 | $13.54 | $13.54 | 12,460 |
| 2023-08-11 | $13.64 | $13.66 | $13.61 | $13.61 | $13.61 | 13,290 |
| 2023-08-10 | $13.87 | $13.87 | $13.79 | $13.79 | $13.79 | 14,531 |
| 2023-08-09 | $13.77 | $13.91 | $13.77 | $13.86 | $13.86 | 10,378 |
| 2023-08-08 | $13.45 | $13.71 | $13.45 | $13.71 | $13.71 | 20,377 |
| 2023-08-07 | $13.80 | $13.80 | $13.30 | $13.41 | $13.41 | 21,590 |
| 2023-08-04 | $15.70 | $15.73 | $15.69 | $15.73 | $15.73 | 7,835 |
| 2023-08-03 | $15.25 | $15.25 | $15.10 | $15.13 | $15.13 | 18,272 |
| 2023-08-02 | $15.28 | $15.28 | $15.15 | $15.22 | $15.22 | 9,733 |
| 2023-08-01 | $15.32 | $15.90 | $15.32 | $15.85 | $15.85 | 7,818 |
| 2023-07-31 | $15.56 | $15.69 | $15.52 | $15.67 | $15.67 | 24,656 |
| 2023-07-28 | $15.04 | $15.10 | $14.98 | $15.06 | $15.06 | 17,807 |
| 2023-07-27 | $15.51 | $15.60 | $15.42 | $15.42 | $15.42 | 7,590 |
| 2023-07-26 | $15.55 | $15.63 | $15.50 | $15.51 | $15.51 | 8,458 |
| 2023-07-25 | $15.27 | $15.42 | $15.26 | $15.31 | $15.31 | 8,610 |
| 2023-07-24 | $15.67 | $15.67 | $15.02 | $15.22 | $15.22 | 18,561 |
| 2023-07-21 | $14.74 | $15.34 | $14.74 | $15.14 | $15.14 | 16,022 |
| 2023-07-20 | $14.61 | $15.15 | $14.61 | $15.15 | $15.15 | 9,709 |
| 2023-07-19 | $15.27 | $15.30 | $15.22 | $15.24 | $15.24 | 10,780 |
| 2023-07-18 | $15.38 | $15.44 | $15.33 | $15.35 | $15.35 | 13,362 |
| 2023-07-17 | $14.86 | $14.87 | $14.80 | $14.84 | $14.84 | 7,065 |
| 2023-07-14 | $14.99 | $14.99 | $14.90 | $14.91 | $14.91 | 3,737 |
| 2023-07-13 | $14.86 | $14.97 | $14.81 | $14.97 | $14.97 | 4,578 |
| 2023-07-12 | $14.93 | $14.93 | $14.83 | $14.91 | $14.91 | 7,291 |
| 2023-07-11 | $15.07 | $15.10 | $14.99 | $15.06 | $15.06 | 27,928 |
| 2023-07-10 | $15.10 | $15.13 | $15.06 | $15.13 | $15.13 | 14,325 |
| 2023-07-07 | $15.27 | $15.30 | $15.22 | $15.22 | $15.22 | 9,254 |
| 2023-07-06 | $14.60 | $14.96 | $14.60 | $14.90 | $14.90 | 15,773 |
| 2023-07-05 | $14.92 | $14.95 | $14.88 | $14.92 | $14.92 | 9,928 |
| 2023-07-03 | $15.22 | $15.22 | $14.94 | $15.00 | $15.00 | 9,699 |
| 2023-06-30 | $15.59 | $15.59 | $15.55 | $15.55 | $15.55 | 4,883 |
| 2023-06-29 | $15.36 | $15.43 | $15.27 | $15.37 | $15.37 | 8,558 |
| 2023-06-28 | $15.01 | $15.13 | $15.01 | $15.13 | $15.13 | 9,552 |
| 2023-06-27 | $14.98 | $15.03 | $14.94 | $14.99 | $14.99 | 7,340 |
| 2023-06-26 | $14.70 | $14.76 | $14.66 | $14.68 | $14.68 | 95,597 |
| 2023-06-23 | $14.97 | $15.00 | $14.94 | $14.97 | $14.97 | 9,026 |
| 2023-06-22 | $15.19 | $15.25 | $15.14 | $15.21 | $15.21 | 7,973 |
| 2023-06-21 | $15.23 | $15.26 | $15.19 | $15.22 | $15.22 | 6,084 |
| 2023-06-20 | $15.13 | $15.13 | $15.07 | $15.09 | $15.09 | 3,620 |
| 2023-06-16 | $16.24 | $16.24 | $15.88 | $15.88 | $15.88 | 5,605 |
| 2023-06-15 | $16.20 | $16.30 | $16.16 | $16.29 | $16.29 | 32,699 |
| 2023-06-14 | $17.03 | $17.06 | $16.98 | $17.06 | $17.06 | 11,623 |
| 2023-06-13 | $17.08 | $17.12 | $17.02 | $17.08 | $17.08 | 27,939 |
| 2023-06-12 | $16.95 | $16.95 | $16.88 | $16.88 | $16.88 | 17,846 |
| 2023-06-09 | $17.05 | $17.09 | $17.04 | $17.04 | $17.04 | 12,641 |
| 2023-06-08 | $16.87 | $16.96 | $16.87 | $16.95 | $16.95 | 11,571 |
| 2023-06-07 | $16.57 | $16.60 | $16.44 | $16.47 | $16.47 | 12,548 |
| 2023-06-06 | $16.77 | $16.86 | $16.77 | $16.86 | $16.86 | 9,727 |
| 2023-06-05 | $16.82 | $16.82 | $16.69 | $16.75 | $16.75 | 359,658 |
| 2023-06-02 | $16.69 | $16.79 | $16.67 | $16.69 | $16.69 | 31,647 |
| 2023-06-01 | $16.34 | $16.40 | $16.33 | $16.38 | $16.38 | 8,556 |
| 2023-05-31 | $16.27 | $16.35 | $16.24 | $16.33 | $16.33 | 20,497 |
| 2023-05-30 | $16.37 | $16.40 | $16.23 | $16.29 | $16.29 | 4,928 |
| 2023-05-26 | $16.70 | $16.98 | $16.70 | $16.98 | $16.98 | 8,639 |
| 2023-05-25 | $16.73 | $16.75 | $16.63 | $16.72 | $16.72 | 2,433 |
| 2023-05-24 | $17.07 | $17.07 | $16.85 | $16.85 | $16.85 | 10,886 |
| 2023-05-23 | $17.49 | $17.49 | $17.05 | $17.16 | $17.16 | 4,467 |
| 2023-05-22 | $17.12 | $17.14 | $17.09 | $17.09 | $17.09 | 2,027 |
| 2023-05-19 | $17.08 | $17.10 | $16.99 | $17.10 | $17.10 | 3,383 |
| 2023-05-18 | $17.06 | $17.12 | $16.96 | $16.99 | $16.99 | 9,279 |
| 2023-05-17 | $17.03 | $17.15 | $16.90 | $17.13 | $17.13 | 8,103 |
| 2023-05-16 | $16.93 | $16.94 | $16.91 | $16.94 | $16.94 | 3,528 |
| 2023-05-15 | $16.98 | $17.04 | $16.92 | $16.92 | $16.92 | 46,259 |
| 2023-05-12 | $17.20 | $17.20 | $16.85 | $16.85 | $16.85 | 4,924 |
| 2023-05-11 | $17.12 | $17.13 | $17.01 | $17.06 | $17.06 | 6,831 |
| 2023-05-10 | $17.38 | $17.38 | $17.21 | $17.29 | $17.29 | 6,160 |
| 2023-05-09 | $17.52 | $17.53 | $17.42 | $17.43 | $17.43 | 6,316 |
| 2023-05-08 | $17.40 | $17.40 | $17.36 | $17.39 | $17.39 | 7,761 |
| 2023-05-05 | $17.39 | $17.47 | $17.33 | $17.40 | $17.40 | 28,535 |
| 2023-05-04 | $17.86 | $17.86 | $17.46 | $17.48 | $17.48 | 113,152 |
| 2023-05-03 | $17.43 | $17.49 | $17.33 | $17.38 | $17.38 | 10,310 |
| 2023-05-02 | $17.30 | $17.57 | $17.30 | $17.46 | $17.46 | 4,013 |
| 2023-05-01 | $17.64 | $17.65 | $17.53 | $17.56 | $17.56 | 7,527 |
| 2023-04-28 | $17.54 | $17.66 | $17.51 | $17.51 | $17.51 | 4,543 |
| 2023-04-27 | $17.97 | $18.01 | $17.82 | $17.92 | $17.92 | 6,576 |
| 2023-04-26 | $17.50 | $17.50 | $17.34 | $17.34 | $17.34 | 7,498 |
| 2023-04-25 | $16.98 | $17.01 | $16.94 | $16.94 | $16.94 | 14,933 |
| 2023-04-24 | $17.41 | $17.41 | $17.34 | $17.37 | $17.37 | 7,445 |
| 2023-04-21 | $17.44 | $17.51 | $17.33 | $17.42 | $17.42 | 2,485 |
| 2023-04-20 | $17.32 | $17.35 | $17.27 | $17.27 | $17.27 | 7,034 |
| 2023-04-19 | $16.62 | $16.81 | $16.62 | $16.70 | $16.70 | 10,584 |
| 2023-04-18 | $16.38 | $16.38 | $16.25 | $16.30 | $16.30 | 3,402 |
| 2023-04-17 | $16.00 | $16.25 | $16.00 | $16.15 | $16.15 | 8,614 |
| 2023-04-14 | $15.76 | $15.76 | $15.59 | $15.69 | $15.69 | 6,258 |
| 2023-04-13 | $15.85 | $15.91 | $15.78 | $15.80 | $15.80 | 5,524 |
| 2023-04-12 | $15.80 | $15.87 | $15.66 | $15.71 | $15.71 | 4,408 |
| 2023-04-11 | $15.39 | $15.55 | $15.39 | $15.43 | $15.43 | 10,309 |
| 2023-04-10 | $15.90 | $15.94 | $15.76 | $15.87 | $15.87 | 10,554 |
| 2023-04-06 | $15.77 | $15.90 | $15.63 | $15.73 | $15.73 | 15,835 |
| 2023-04-05 | $15.20 | $15.28 | $15.10 | $15.22 | $15.22 | 9,080 |
| 2023-04-04 | $15.31 | $15.39 | $15.21 | $15.37 | $15.37 | 9,394 |
| 2023-04-03 | $15.18 | $15.30 | $15.16 | $15.30 | $15.30 | 5,845 |
| 2023-03-31 | $15.00 | $15.00 | $14.89 | $14.89 | $14.89 | 20,120 |
| 2023-03-30 | $14.71 | $14.86 | $14.60 | $14.64 | $14.64 | 44,165 |
| 2023-03-29 | $14.71 | $14.79 | $14.66 | $14.76 | $14.76 | 18,064 |
| 2023-03-28 | $14.84 | $14.85 | $14.70 | $14.74 | $14.74 | 68,432 |
| 2023-03-27 | $14.18 | $14.34 | $14.18 | $14.23 | $14.23 | 30,705 |
| 2023-03-24 | $14.46 | $14.46 | $14.20 | $14.24 | $14.24 | 4,290 |
| 2023-03-23 | $14.41 | $14.43 | $14.31 | $14.35 | $14.35 | 3,395 |
| 2023-03-22 | $14.51 | $14.52 | $14.38 | $14.42 | $14.42 | 10,231 |
| 2023-03-21 | $14.66 | $14.68 | $14.51 | $14.60 | $14.60 | 8,546 |
| 2023-03-20 | $14.54 | $14.63 | $14.52 | $14.52 | $14.52 | 264,820 |
| 2023-03-17 | $14.88 | $15.20 | $14.88 | $14.96 | $14.96 | 200,297 |
| 2023-03-16 | $14.79 | $15.15 | $14.79 | $15.06 | $15.06 | 14,092 |
| 2023-03-15 | $13.77 | $13.98 | $13.68 | $13.75 | $13.75 | 16,478 |
| 2023-03-14 | $13.71 | $13.85 | $13.69 | $13.81 | $13.81 | 8,529 |
| 2023-03-13 | $13.76 | $13.84 | $13.68 | $13.68 | $13.68 | 8,871 |
| 2023-03-10 | $13.87 | $13.87 | $13.72 | $13.81 | $13.81 | 2,420 |
| 2023-03-09 | $14.24 | $14.24 | $13.95 | $13.97 | $13.97 | 8,382 |
| 2023-03-08 | $14.22 | $14.25 | $14.05 | $14.05 | $14.05 | 7,186 |
| 2023-03-07 | $14.26 | $14.30 | $14.11 | $14.11 | $14.11 | 13,761 |
| 2023-03-06 | $14.17 | $14.23 | $14.07 | $14.07 | $14.07 | 6,915 |
| 2023-03-03 | $13.98 | $13.98 | $13.79 | $13.90 | $13.90 | 11,383 |
| 2023-03-02 | $13.63 | $13.76 | $13.63 | $13.73 | $13.73 | 12,771 |
| 2023-03-01 | $13.47 | $13.65 | $13.45 | $13.45 | $13.45 | 8,692 |
| 2023-02-28 | $13.35 | $13.39 | $13.33 | $13.37 | $13.37 | 6,927 |
| 2023-02-27 | $13.41 | $13.50 | $13.36 | $13.45 | $13.45 | 6,040 |
| 2023-02-24 | $13.65 | $13.69 | $13.58 | $13.58 | $13.58 | 7,754 |
| 2023-02-23 | $13.86 | $13.95 | $13.81 | $13.86 | $13.86 | 6,918 |
| 2023-02-22 | $13.88 | $13.88 | $13.78 | $13.82 | $13.82 | 7,144 |
| 2023-02-21 | $13.55 | $13.61 | $13.55 | $13.56 | $13.56 | 3,602 |
| 2023-02-17 | $13.50 | $13.69 | $13.50 | $13.65 | $13.65 | 10,912 |
| 2023-02-16 | $13.70 | $13.70 | $13.59 | $13.67 | $13.67 | 3,505 |
| 2023-02-15 | $13.75 | $13.77 | $13.69 | $13.70 | $13.70 | 10,957 |
| 2023-02-14 | $13.48 | $13.71 | $13.48 | $13.67 | $13.67 | 12,222 |
| 2023-02-13 | $13.35 | $13.51 | $13.35 | $13.45 | $13.45 | 13,515 |
| 2023-02-10 | $12.61 | $12.78 | $12.61 | $12.68 | $12.68 | 10,128 |
| 2023-02-09 | $12.23 | $12.26 | $12.17 | $12.24 | $12.24 | 6,827 |
| 2023-02-08 | $12.21 | $12.27 | $12.20 | $12.23 | $12.23 | 9,086 |
| 2023-02-07 | $12.19 | $12.19 | $12.09 | $12.19 | $12.19 | 18,691 |
| 2023-02-06 | $12.25 | $12.25 | $12.16 | $12.21 | $12.21 | 8,123 |
| 2023-02-03 | $12.64 | $12.64 | $12.44 | $12.44 | $12.44 | 12,936 |
| 2023-02-02 | $12.55 | $12.58 | $12.53 | $12.57 | $12.57 | 14,180 |
| 2023-02-01 | $12.40 | $12.64 | $12.40 | $12.61 | $12.61 | 7,408 |
| 2023-01-31 | $12.31 | $12.31 | $12.15 | $12.16 | $12.16 | 5,796 |
| 2023-01-30 | $12.62 | $12.62 | $12.47 | $12.53 | $12.53 | 7,968 |
| 2023-01-27 | $12.66 | $12.66 | $12.58 | $12.58 | $12.58 | 3,650 |
| 2023-01-26 | $12.47 | $12.48 | $12.37 | $12.38 | $12.38 | 4,912 |
| 2023-01-25 | $12.35 | $12.70 | $12.33 | $12.39 | $12.39 | 10,573 |
| 2023-01-24 | $12.65 | $12.65 | $12.32 | $12.50 | $12.50 | 10,945 |
| 2023-01-23 | $12.46 | $12.68 | $12.36 | $12.41 | $12.41 | 22,123 |
| 2023-01-20 | $12.41 | $12.41 | $12.22 | $12.36 | $12.36 | 7,365 |
| 2023-01-19 | $12.32 | $12.32 | $12.10 | $12.24 | $12.24 | 19,982 |
| 2023-01-18 | $12.14 | $12.36 | $12.14 | $12.23 | $12.23 | 9,478 |
| 2023-01-17 | $12.41 | $12.41 | $12.29 | $12.39 | $12.39 | 11,887 |
| 2023-01-13 | $12.83 | $13.07 | $12.83 | $12.89 | $12.89 | 14,364 |
| 2023-01-12 | $12.95 | $13.06 | $12.95 | $13.01 | $13.01 | 16,015 |
| 2023-01-11 | $12.93 | $13.03 | $12.93 | $12.93 | $12.93 | 18,566 |
| 2023-01-10 | $12.82 | $12.83 | $12.63 | $12.83 | $12.83 | 11,361 |
| 2023-01-09 | $13.03 | $13.12 | $12.94 | $13.05 | $13.05 | 14,818 |
| 2023-01-06 | $13.07 | $13.07 | $12.95 | $13.02 | $13.02 | 18,127 |
| 2023-01-05 | $13.21 | $13.21 | $13.00 | $13.11 | $13.11 | 4,043 |
| 2023-01-04 | $13.17 | $13.35 | $13.08 | $13.32 | $13.32 | 75,469 |
| 2023-01-03 | $12.84 | $13.08 | $12.84 | $12.97 | $12.97 | 8,498 |
| 2022-12-30 | $12.70 | $12.77 | $12.52 | $12.59 | $12.59 | 14,052 |
| 2022-12-29 | $12.81 | $12.85 | $12.81 | $12.85 | $12.85 | 10,220 |
| 2022-12-28 | $12.12 | $12.58 | $12.12 | $12.43 | $12.43 | 6,815 |
| 2022-12-27 | $12.59 | $12.81 | $12.59 | $12.71 | $12.71 | 16,198 |
| 2022-12-23 | $12.91 | $12.91 | $12.21 | $12.21 | $12.21 | 9,097 |
| 2022-12-22 | $12.54 | $12.77 | $12.30 | $12.30 | $12.30 | 17,012 |
| 2022-12-21 | $12.50 | $12.50 | $12.34 | $12.45 | $12.45 | 19,088 |
| 2022-12-20 | $12.09 | $12.60 | $12.09 | $12.39 | $12.39 | 42,864 |
| 2022-12-19 | $12.52 | $12.52 | $12.34 | $12.34 | $12.34 | 6,204 |
| 2022-12-16 | $13.43 | $13.43 | $13.15 | $13.15 | $13.15 | 27,924 |
| 2022-12-15 | $13.43 | $13.43 | $12.95 | $12.95 | $12.95 | 15,445 |
| 2022-12-14 | $12.93 | $13.01 | $12.91 | $12.95 | $12.95 | 8,610 |
| 2022-12-13 | $13.10 | $13.29 | $12.99 | $12.99 | $12.99 | 44,828 |
| 2022-12-12 | $13.08 | $13.50 | $13.08 | $13.33 | $13.33 | 28,222 |
| 2022-12-09 | $12.96 | $12.96 | $12.68 | $12.75 | $12.75 | 19,387 |
| 2022-12-08 | $12.87 | $13.06 | $12.87 | $13.05 | $13.05 | 13,621 |
| 2022-12-07 | $12.56 | $12.87 | $12.56 | $12.77 | $12.77 | 24,745 |
| 2022-12-06 | $12.09 | $12.19 | $11.92 | $11.92 | $11.92 | 26,920 |
| 2022-12-05 | $11.87 | $11.89 | $11.60 | $11.66 | $11.66 | 13,929 |
| 2022-12-02 | $11.72 | $11.81 | $11.54 | $11.80 | $11.80 | 28,679 |
| 2022-12-01 | $11.86 | $11.86 | $11.59 | $11.69 | $11.69 | 15,442 |
| 2022-11-30 | $11.83 | $11.89 | $11.72 | $11.83 | $11.83 | 31,764 |
| 2022-11-29 | $11.38 | $11.48 | $11.35 | $11.36 | $11.36 | 14,273 |
| 2022-11-28 | $11.15 | $11.23 | $11.09 | $11.18 | $11.18 | 24,868 |
| 2022-11-25 | $11.03 | $11.10 | $10.95 | $11.10 | $11.10 | 4,392 |
| 2022-11-23 | $11.44 | $11.44 | $11.00 | $11.03 | $11.03 | 11,821 |
| 2022-11-22 | $10.94 | $11.01 | $10.93 | $10.97 | $10.97 | 26,547 |
| 2022-11-21 | $10.69 | $11.06 | $10.69 | $11.05 | $11.05 | 22,874 |
| 2022-11-18 | $11.08 | $11.24 | $11.08 | $11.21 | $11.21 | 9,386 |
| 2022-11-17 | $10.65 | $11.09 | $10.65 | $11.09 | $11.09 | 23,091 |
| 2022-11-16 | $10.64 | $11.35 | $10.64 | $10.99 | $10.99 | 26,727 |
| 2022-11-15 | $11.09 | $11.15 | $10.89 | $10.95 | $10.95 | 50,672 |
| 2022-11-14 | $10.43 | $11.01 | $10.43 | $10.90 | $10.90 | 25,308 |
| 2022-11-11 | $10.22 | $10.33 | $10.21 | $10.26 | $10.26 | 14,449 |
| 2022-11-10 | $10.41 | $10.41 | $10.18 | $10.24 | $10.24 | 31,266 |
| 2022-11-09 | $9.72 | $10.15 | $9.72 | $10.06 | $10.06 | 31,238 |
| 2022-11-08 | $10.03 | $10.06 | $9.91 | $9.98 | $9.98 | 63,943 |
| 2022-11-07 | $9.87 | $9.99 | $9.87 | $9.93 | $9.93 | 29,408 |
| 2022-11-04 | $9.83 | $9.96 | $9.75 | $9.96 | $9.96 | 55,805 |
| 2022-11-03 | $9.55 | $9.66 | $9.47 | $9.64 | $9.64 | 24,666 |
| 2022-11-02 | $9.70 | $9.70 | $9.51 | $9.56 | $9.56 | 94,668 |
| 2022-11-01 | $9.60 | $9.68 | $9.51 | $9.64 | $9.64 | 63,228 |
| 2022-10-31 | $9.79 | $9.79 | $9.42 | $9.44 | $9.44 | 25,070 |
| 2022-10-28 | $9.82 | $9.85 | $9.74 | $9.85 | $9.85 | 73,751 |
| 2022-10-27 | $9.97 | $10.05 | $9.94 | $9.98 | $9.98 | 22,357 |
| 2022-10-26 | $9.53 | $10.26 | $9.53 | $10.09 | $10.09 | 67,267 |
| 2022-10-25 | $10.00 | $10.06 | $9.98 | $9.98 | $9.98 | 39,679 |
| 2022-10-24 | $10.45 | $10.45 | $9.94 | $10.04 | $10.04 | 72,053 |
| 2022-10-21 | $10.50 | $10.50 | $10.42 | $10.50 | $10.50 | 21,544 |
| 2022-10-20 | $10.31 | $10.49 | $10.31 | $10.41 | $10.41 | 20,173 |
| 2022-10-19 | $10.38 | $10.48 | $10.33 | $10.39 | $10.39 | 26,351 |
| 2022-10-18 | $10.54 | $10.57 | $10.37 | $10.44 | $10.44 | 83,461 |
| 2022-10-17 | $10.75 | $10.75 | $10.41 | $10.50 | $10.50 | 185,814 |
| 2022-10-14 | $10.64 | $10.64 | $10.11 | $10.11 | $10.11 | 25,448 |
| 2022-10-13 | $9.80 | $10.20 | $9.80 | $10.16 | $10.16 | 26,621 |
| 2022-10-12 | $10.06 | $10.06 | $9.92 | $9.92 | $9.92 | 25,660 |
| 2022-10-11 | $9.85 | $9.92 | $9.79 | $9.89 | $9.89 | 58,728 |
| 2022-10-10 | $9.72 | $9.72 | $9.59 | $9.61 | $9.61 | 16,402 |
| 2022-10-07 | $9.21 | $9.30 | $9.19 | $9.19 | $9.19 | 20,254 |
| 2022-10-06 | $9.48 | $9.82 | $9.48 | $9.67 | $9.67 | 12,517 |
| 2022-10-05 | $9.56 | $9.90 | $9.56 | $9.84 | $9.84 | 50,615 |
| 2022-10-04 | $9.96 | $10.16 | $9.96 | $10.11 | $10.11 | 76,722 |
| 2022-10-03 | $10.18 | $10.18 | $9.86 | $9.91 | $9.91 | 131,354 |
| 2022-09-30 | $9.61 | $10.03 | $9.61 | $9.91 | $9.91 | 10,527 |
| 2022-09-29 | $9.84 | $10.15 | $9.84 | $10.10 | $10.10 | 25,317 |
| 2022-09-28 | $10.10 | $10.16 | $10.05 | $10.16 | $10.16 | 33,182 |
| 2022-09-27 | $10.06 | $10.07 | $9.94 | $9.96 | $9.96 | 38,997 |
| 2022-09-26 | $9.68 | $10.10 | $9.68 | $10.03 | $10.03 | 26,249 |
| 2022-09-23 | $9.61 | $10.12 | $9.61 | $9.99 | $9.99 | 16,788 |
| 2022-09-22 | $9.62 | $10.04 | $9.62 | $9.93 | $9.93 | 55,035 |
| 2022-09-21 | $9.92 | $10.04 | $9.86 | $9.93 | $9.93 | 55,035 |
| 2022-09-20 | $9.97 | $9.97 | $9.83 | $9.84 | $9.84 | 53,134 |
| 2022-09-19 | $10.03 | $10.09 | $9.97 | $10.07 | $10.07 | 21,042 |
| 2022-09-16 | $10.21 | $10.21 | $10.00 | $10.13 | $10.13 | 36,332 |
| 2022-09-15 | $10.14 | $10.24 | $10.06 | $10.15 | $10.15 | 99,909 |
| 2022-09-14 | $9.97 | $10.24 | $9.97 | $10.24 | $10.24 | 9,036 |
| 2022-09-13 | $10.05 | $10.52 | $10.05 | $10.30 | $10.30 | 80,001 |
| 2022-09-12 | $10.35 | $10.50 | $10.35 | $10.50 | $10.50 | 23,068 |
| 2022-09-09 | $10.32 | $10.42 | $10.32 | $10.33 | $10.33 | 9,506 |
| 2022-09-08 | $9.98 | $10.38 | $9.98 | $10.29 | $10.29 | 20,253 |
| 2022-09-07 | $9.99 | $10.39 | $9.99 | $10.35 | $10.35 | 29,348 |
| 2022-09-06 | $10.20 | $10.51 | $10.20 | $10.38 | $10.38 | 284,459 |
| 2022-09-02 | $10.51 | $10.88 | $10.51 | $10.87 | $10.87 | 196,275 |
| 2022-09-01 | $11.22 | $11.28 | $11.16 | $11.22 | $11.22 | 16,300 |
| 2022-08-31 | $11.10 | $11.19 | $10.99 | $11.07 | $11.07 | 20,875 |
| 2022-08-30 | $11.41 | $11.41 | $10.86 | $10.86 | $10.86 | 13,451 |
| 2022-08-29 | $10.92 | $11.36 | $10.92 | $11.18 | $11.18 | 15,095 |
| 2022-08-26 | $11.25 | $11.29 | $11.13 | $11.25 | $11.25 | 19,834 |
| 2022-08-25 | $11.00 | $11.11 | $10.95 | $11.03 | $11.03 | 14,374 |
| 2022-08-24 | $11.05 | $11.17 | $10.89 | $11.13 | $11.13 | 14,172 |
| 2022-08-23 | $11.09 | $11.22 | $11.01 | $11.01 | $11.01 | 35,628 |
| 2022-08-22 | $10.44 | $10.93 | $10.44 | $10.78 | $10.78 | 19,695 |
| 2022-08-19 | $10.82 | $10.85 | $10.75 | $10.85 | $10.85 | 7,024 |
| 2022-08-18 | $10.63 | $10.65 | $10.48 | $10.63 | $10.63 | 71,456 |
| 2022-08-17 | $10.84 | $10.84 | $10.57 | $10.70 | $10.70 | 80,234 |
| 2022-08-16 | $11.04 | $11.11 | $11.04 | $11.09 | $11.09 | 27,296 |
| 2022-08-15 | $11.01 | $11.09 | $11.01 | $11.05 | $11.05 | 13,239 |
| 2022-08-12 | $11.15 | $11.22 | $11.14 | $11.22 | $11.22 | 11,150 |
| 2022-08-11 | $11.32 | $11.34 | $11.20 | $11.24 | $11.24 | 10,806 |
| 2022-08-10 | $11.18 | $11.20 | $11.13 | $11.20 | $11.20 | 34,340 |
| 2022-08-09 | $11.28 | $11.28 | $11.19 | $11.27 | $11.27 | 51,643 |
| 2022-08-08 | $11.25 | $11.31 | $11.23 | $11.26 | $11.26 | 9,011 |
| 2022-08-05 | $11.24 | $11.31 | $11.23 | $11.24 | $11.24 | 10,737 |
| 2022-08-04 | $11.13 | $11.14 | $11.09 | $11.11 | $11.11 | 8,870 |
| 2022-08-03 | $11.00 | $11.08 | $10.98 | $11.06 | $11.06 | 24,951 |
| 2022-08-02 | $10.96 | $11.05 | $10.93 | $10.94 | $10.94 | 40,054 |
| 2022-08-01 | $11.17 | $11.24 | $11.17 | $11.21 | $11.21 | 55,283 |
| 2022-07-29 | $11.43 | $11.48 | $11.43 | $11.45 | $11.45 | 4,394 |
| 2022-07-28 | $11.20 | $11.67 | $11.20 | $11.67 | $11.67 | 20,094 |
| 2022-07-27 | $11.34 | $11.44 | $11.31 | $11.41 | $11.41 | 8,587 |
| 2022-07-26 | $11.36 | $11.38 | $11.30 | $11.32 | $11.32 | 13,376 |
| 2022-07-25 | $11.36 | $11.40 | $11.36 | $11.36 | $11.36 | 6,411 |
| 2022-07-22 | $12.11 | $12.11 | $11.60 | $11.60 | $11.60 | 9,379 |
| 2022-07-21 | $11.65 | $11.73 | $11.65 | $11.68 | $11.68 | 31,081 |
| 2022-07-20 | $11.67 | $11.67 | $11.53 | $11.60 | $11.60 | 11,784 |
| 2022-07-19 | $11.69 | $11.72 | $11.67 | $11.72 | $11.72 | 12,657 |
| 2022-07-18 | $11.67 | $11.89 | $11.67 | $11.82 | $11.82 | 22,400 |
| 2022-07-15 | $11.67 | $12.12 | $11.67 | $11.84 | $11.84 | 20,052 |
| 2022-07-14 | $12.45 | $12.45 | $12.11 | $12.17 | $12.17 | 21,247 |
| 2022-07-13 | $12.09 | $12.15 | $12.03 | $12.13 | $12.13 | 7,825 |
| 2022-07-12 | $12.33 | $12.33 | $12.13 | $12.20 | $12.20 | 60,131 |
| 2022-07-11 | $12.88 | $12.88 | $12.39 | $12.49 | $12.49 | 18,818 |
| 2022-07-08 | $12.51 | $12.63 | $12.42 | $12.52 | $12.52 | 13,212 |
| 2022-07-07 | $12.46 | $12.49 | $12.37 | $12.47 | $12.47 | 6,403 |
| 2022-07-06 | $12.28 | $12.41 | $12.28 | $12.41 | $12.41 | 36,691 |
| 2022-07-05 | $12.28 | $12.39 | $12.28 | $12.39 | $12.39 | 35,612 |
| 2022-07-01 | $12.13 | $12.18 | $12.02 | $12.14 | $12.14 | 11,979 |
| 2022-06-30 | $11.99 | $12.12 | $11.99 | $12.08 | $12.08 | 10,636 |
| 2022-06-29 | $11.99 | $12.09 | $11.99 | $12.08 | $12.08 | 14,478 |
| 2022-06-28 | $11.67 | $12.10 | $11.67 | $12.05 | $12.05 | 28,197 |
| 2022-06-27 | $11.77 | $11.77 | $11.68 | $11.74 | $11.74 | 11,791 |
| 2022-06-24 | $12.14 | $12.14 | $11.67 | $11.74 | $11.74 | 20,734 |
| 2022-06-23 | $12.15 | $12.22 | $12.07 | $12.21 | $11.63 | 22,231 |
| 2022-06-22 | $12.18 | $12.22 | $12.10 | $12.22 | $11.64 | 43,377 |
| 2022-06-21 | $12.00 | $12.09 | $11.95 | $12.03 | $11.46 | 20,748 |
| 2022-06-17 | $11.42 | $12.16 | $11.42 | $11.62 | $11.06 | 91,217 |
| 2022-06-16 | $11.71 | $11.71 | $11.24 | $11.30 | $10.76 | 5,949 |
| 2022-06-15 | $11.20 | $11.65 | $11.20 | $11.60 | $11.05 | 13,537 |
| 2022-06-14 | $11.21 | $11.67 | $11.21 | $11.67 | $11.11 | 26,536 |
| 2022-06-13 | $11.27 | $11.48 | $11.27 | $11.31 | $10.77 | 42,701 |
| 2022-06-10 | $11.54 | $11.57 | $11.44 | $11.48 | $10.93 | 27,893 |
| 2022-06-09 | $11.55 | $11.65 | $11.50 | $11.54 | $10.99 | 7,985 |
| 2022-06-08 | $11.89 | $11.90 | $11.77 | $11.80 | $11.24 | 64,530 |
| 2022-06-07 | $11.48 | $11.66 | $11.48 | $11.62 | $11.06 | 12,026 |
| 2022-06-06 | $11.56 | $11.63 | $11.46 | $11.46 | $10.91 | 16,883 |
| 2022-06-03 | $11.82 | $11.85 | $11.63 | $11.80 | $11.23 | 16,836 |
| 2022-06-02 | $11.64 | $11.85 | $11.64 | $11.85 | $11.28 | 14,382 |
| 2022-06-01 | $12.16 | $12.16 | $12.00 | $12.11 | $11.53 | 9,514 |
| 2022-05-31 | $12.23 | $12.50 | $12.23 | $12.26 | $11.67 | 11,236 |
| 2022-05-27 | $12.22 | $12.22 | $12.02 | $12.22 | $11.64 | 9,915 |
| 2022-05-26 | $12.35 | $12.40 | $12.26 | $12.38 | $11.79 | 42,311 |
| 2022-05-25 | $12.10 | $12.20 | $12.02 | $12.14 | $11.56 | 7,587 |
| 2022-05-24 | $12.32 | $12.32 | $11.73 | $11.96 | $11.39 | 7,647 |
| 2022-05-23 | $12.01 | $12.14 | $12.01 | $12.08 | $11.50 | 19,320 |
| 2022-05-20 | $11.95 | $12.06 | $11.93 | $11.98 | $11.41 | 29,254 |
| 2022-05-19 | $11.70 | $11.83 | $11.68 | $11.79 | $11.23 | 9,976 |
| 2022-05-18 | $11.64 | $11.64 | $11.50 | $11.60 | $11.05 | 8,713 |
| 2022-05-17 | $11.75 | $11.75 | $11.67 | $11.71 | $11.15 | 13,005 |
| 2022-05-16 | $11.55 | $11.62 | $11.47 | $11.52 | $10.97 | 17,017 |
| 2022-05-13 | $11.45 | $11.57 | $11.41 | $11.56 | $11.01 | 17,536 |
| 2022-05-12 | $11.08 | $11.65 | $11.08 | $11.45 | $10.90 | 7,388 |
| 2022-05-11 | $10.98 | $11.47 | $10.98 | $11.35 | $10.81 | 10,498 |
| 2022-05-10 | $11.40 | $11.42 | $11.18 | $11.32 | $10.78 | 36,051 |
| 2022-05-09 | $11.07 | $11.09 | $10.85 | $10.90 | $10.38 | 29,057 |
| 2022-05-06 | $11.22 | $11.22 | $11.08 | $11.11 | $10.58 | 30,383 |
| 2022-05-05 | $11.21 | $11.21 | $11.04 | $11.09 | $10.56 | 10,306 |
| 2022-05-04 | $11.39 | $11.63 | $11.39 | $11.63 | $11.07 | 5,792 |
| 2022-05-03 | $11.45 | $11.50 | $11.34 | $11.50 | $10.95 | 46,317 |
| 2022-05-02 | $10.92 | $11.35 | $10.92 | $11.27 | $10.73 | 16,288 |
| 2022-04-29 | $11.43 | $11.48 | $11.33 | $11.35 | $10.80 | 22,154 |
| 2022-04-28 | $11.33 | $11.42 | $11.20 | $11.25 | $10.71 | 21,949 |
| 2022-04-27 | $10.83 | $10.91 | $10.76 | $10.76 | $10.25 | 13,121 |
| 2022-04-26 | $10.81 | $10.88 | $10.78 | $10.81 | $10.29 | 17,863 |
| 2022-04-25 | $10.44 | $10.77 | $10.44 | $10.59 | $10.08 | 23,110 |
| 2022-04-22 | $11.05 | $11.05 | $10.54 | $10.65 | $10.14 | 21,896 |
| 2022-04-21 | $10.72 | $10.72 | $10.53 | $10.59 | $10.08 | 14,815 |
| 2022-04-20 | $10.92 | $11.00 | $10.78 | $10.82 | $10.30 | 7,347 |
| 2022-04-19 | $10.98 | $11.11 | $10.89 | $11.04 | $10.51 | 153,773 |
| 2022-04-18 | $11.00 | $11.09 | $11.00 | $11.01 | $10.48 | 28,213 |
| 2022-04-14 | $11.13 | $11.16 | $11.05 | $11.05 | $10.52 | 11,174 |
| 2022-04-13 | $11.07 | $11.12 | $11.04 | $11.05 | $10.52 | 30,656 |
| 2022-04-12 | $10.88 | $11.11 | $10.88 | $11.01 | $10.49 | 14,658 |
| 2022-04-11 | $11.00 | $11.35 | $11.00 | $11.27 | $10.73 | 10,900 |
| 2022-04-08 | $11.69 | $11.69 | $11.31 | $11.35 | $10.81 | 12,875 |
| 2022-04-07 | $11.18 | $11.24 | $11.14 | $11.24 | $10.70 | 12,683 |
| 2022-04-06 | $11.50 | $11.57 | $11.44 | $11.57 | $11.02 | 56,039 |
| 2022-04-05 | $11.55 | $11.69 | $11.55 | $11.66 | $11.10 | 11,155 |
| 2022-04-04 | $11.70 | $11.78 | $11.67 | $11.67 | $11.11 | 57,085 |
| 2022-04-01 | $11.60 | $11.60 | $11.31 | $11.42 | $10.88 | 12,702 |
| 2022-03-31 | $11.41 | $11.41 | $11.26 | $11.30 | $10.76 | 19,726 |
| 2022-03-30 | $11.60 | $11.60 | $11.44 | $11.44 | $10.89 | 10,310 |
| 2022-03-29 | $11.28 | $11.66 | $11.28 | $11.54 | $10.99 | 31,761 |
| 2022-03-28 | $11.37 | $11.43 | $11.27 | $11.39 | $10.85 | 17,064 |
| 2022-03-25 | $11.36 | $11.43 | $11.28 | $11.40 | $10.86 | 10,158 |
| 2022-03-24 | $11.56 | $11.62 | $11.48 | $11.55 | $11.00 | 7,537 |
| 2022-03-23 | $11.41 | $11.55 | $11.36 | $11.48 | $10.93 | 5,564 |
| 2022-03-22 | $11.56 | $11.63 | $11.48 | $11.49 | $10.94 | 21,761 |
| 2022-03-21 | $11.53 | $11.53 | $11.31 | $11.49 | $10.94 | 21,761 |
| 2022-03-18 | $11.74 | $11.82 | $11.46 | $11.78 | $11.22 | 91,104 |
| 2022-03-17 | $11.99 | $11.99 | $11.61 | $11.75 | $11.19 | 50,121 |
| 2022-03-16 | $11.26 | $11.85 | $11.21 | $11.75 | $11.19 | 152,961 |
| 2022-03-15 | $10.39 | $10.92 | $10.39 | $10.69 | $10.18 | 239,081 |
| 2022-03-14 | $11.08 | $11.11 | $10.92 | $11.01 | $10.48 | 29,869 |
| 2022-03-11 | $11.43 | $11.43 | $11.12 | $11.30 | $10.76 | 26,551 |
| 2022-03-10 | $11.33 | $12.05 | $11.33 | $11.47 | $10.92 | 18,190 |
| 2022-03-09 | $11.33 | $11.60 | $11.33 | $11.55 | $11.00 | 27,236 |
| 2022-03-08 | $11.33 | $11.82 | $11.33 | $11.45 | $10.90 | 28,630 |
| 2022-03-07 | $11.64 | $11.68 | $11.47 | $11.48 | $10.93 | 28,154 |
| 2022-03-04 | $11.97 | $12.00 | $11.86 | $11.92 | $11.35 | 11,342 |
| 2022-03-03 | $11.90 | $11.98 | $11.75 | $11.84 | $11.27 | 18,913 |
| 2022-03-02 | $11.92 | $11.92 | $11.78 | $11.88 | $11.31 | 57,989 |
| 2022-03-01 | $12.07 | $12.17 | $11.86 | $11.91 | $11.34 | 38,278 |
| 2022-02-28 | $11.88 | $12.16 | $11.88 | $12.15 | $11.57 | 38,469 |
| 2022-02-25 | $11.79 | $12.55 | $11.79 | $12.02 | $11.45 | 18,695 |
| 2022-02-24 | $11.65 | $12.21 | $11.65 | $12.15 | $11.57 | 57,563 |
| 2022-02-23 | $12.56 | $12.56 | $12.48 | $12.49 | $11.89 | 16,462 |
| 2022-02-22 | $12.07 | $12.64 | $12.07 | $12.59 | $11.99 | 24,521 |
| 2022-02-18 | $12.43 | $12.60 | $12.43 | $12.56 | $11.96 | 18,889 |
| 2022-02-17 | $12.47 | $12.47 | $11.80 | $12.16 | $11.58 | 8,204 |
| 2022-02-16 | $12.34 | $12.54 | $12.34 | $12.54 | $11.94 | 8,936 |
| 2022-02-15 | $11.89 | $12.36 | $11.89 | $12.36 | $11.77 | 20,319 |
| 2022-02-14 | $12.18 | $12.21 | $12.01 | $12.18 | $11.59 | 19,751 |
| 2022-02-11 | $12.08 | $12.15 | $12.03 | $12.03 | $11.45 | 13,769 |
| 2022-02-10 | $12.20 | $12.29 | $12.11 | $12.11 | $11.53 | 30,889 |
| 2022-02-09 | $12.42 | $12.42 | $12.00 | $12.07 | $11.49 | 33,177 |
| 2022-02-08 | $11.64 | $11.95 | $11.64 | $11.88 | $11.32 | 74,992 |
| 2022-02-07 | $11.65 | $11.78 | $11.59 | $11.78 | $11.22 | 20,626 |
| 2022-02-04 | $11.45 | $11.60 | $11.45 | $11.54 | $10.98 | 16,006 |
| 2022-02-03 | $11.53 | $11.54 | $11.18 | $11.45 | $10.90 | 13,198 |
| 2022-02-02 | $11.90 | $11.90 | $11.40 | $11.41 | $10.86 | 9,643 |
| 2022-02-01 | $11.28 | $11.50 | $11.20 | $11.50 | $10.95 | 84,128 |
| 2022-01-31 | $11.17 | $11.33 | $11.07 | $11.28 | $10.74 | 54,325 |
| 2022-01-28 | $11.04 | $11.04 | $10.83 | $10.97 | $10.45 | 70,306 |
| 2022-01-27 | $10.90 | $11.00 | $10.80 | $10.90 | $10.37 | 80,189 |
| 2022-01-26 | $11.27 | $11.27 | $11.02 | $11.10 | $10.57 | 10,764 |
| 2022-01-25 | $11.33 | $11.94 | $11.33 | $11.71 | $11.15 | 12,167 |
| 2022-01-24 | $11.91 | $11.91 | $11.72 | $11.86 | $11.29 | 90,817 |
| 2022-01-21 | $11.89 | $11.89 | $11.78 | $11.78 | $11.22 | 45,054 |
| 2022-01-20 | $11.74 | $11.90 | $11.74 | $11.78 | $11.21 | 78,092 |
| 2022-01-19 | $11.67 | $12.10 | $11.67 | $11.81 | $11.25 | 136,864 |
| 2022-01-18 | $11.84 | $11.84 | $11.71 | $11.81 | $11.25 | 136,864 |
| 2022-01-14 | $11.84 | $11.84 | $11.60 | $11.73 | $11.17 | 28,141 |
| 2022-01-13 | $11.84 | $11.84 | $11.67 | $11.67 | $11.11 | 30,084 |
| 2022-01-12 | $11.71 | $11.80 | $11.67 | $11.71 | $11.15 | 33,014 |
| 2022-01-11 | $11.55 | $11.83 | $11.55 | $11.83 | $11.26 | 36,059 |
| 2022-01-10 | $11.57 | $11.80 | $11.36 | $11.44 | $10.89 | 479,178 |
| 2022-01-07 | $11.26 | $11.35 | $11.24 | $11.33 | $10.79 | 28,697 |
| 2022-01-06 | $11.25 | $11.35 | $11.24 | $11.33 | $10.79 | 57,642 |
| 2022-01-05 | $11.46 | $11.51 | $11.27 | $11.39 | $10.85 | 46,627 |
| 2022-01-04 | $11.28 | $11.44 | $11.28 | $11.35 | $10.81 | 62,798 |
| 2022-01-03 | $10.99 | $11.18 | $10.99 | $11.18 | $10.65 | 53,728 |
| 2021-12-31 | $10.63 | $10.86 | $10.63 | $10.81 | $10.29 | 38,929 |
| 2021-12-30 | $10.54 | $10.85 | $10.54 | $10.83 | $10.31 | 41,258 |
| 2021-12-29 | $10.78 | $10.80 | $10.71 | $10.79 | $10.27 | 16,971 |
| 2021-12-28 | $10.67 | $10.74 | $10.61 | $10.70 | $10.19 | 52,956 |
| 2021-12-27 | $10.30 | $10.76 | $10.30 | $10.60 | $10.09 | 101,811 |
| 2021-12-23 | $10.52 | $10.97 | $10.52 | $10.58 | $10.07 | 89,430 |
| 2021-12-22 | $10.53 | $10.56 | $10.43 | $10.52 | $10.02 | 39,742 |
| 2021-12-21 | $10.59 | $10.59 | $10.41 | $10.51 | $10.01 | 85,341 |
| 2021-12-20 | $10.16 | $10.61 | $10.16 | $10.35 | $9.86 | 75,412 |
| 2021-12-17 | $10.66 | $10.66 | $10.39 | $10.48 | $9.98 | 107,043 |
| 2021-12-16 | $10.66 | $10.73 | $10.58 | $10.63 | $10.12 | 46,978 |
| 2021-12-15 | $10.05 | $10.43 | $10.05 | $10.29 | $9.80 | 55,970 |
| 2021-12-14 | $10.79 | $10.79 | $10.46 | $10.54 | $10.04 | 60,668 |
| 2021-12-13 | $10.48 | $10.58 | $10.48 | $10.50 | $10.00 | 65,445 |
| 2021-12-10 | $11.06 | $11.06 | $10.45 | $10.63 | $10.12 | 87,519 |
| 2021-12-09 | $11.21 | $11.21 | $10.77 | $10.78 | $10.26 | 507,410 |
| 2021-12-08 | $10.84 | $11.02 | $10.84 | $10.98 | $10.46 | 67,753 |
| 2021-12-07 | $11.09 | $11.14 | $11.01 | $11.08 | $10.55 | 80,303 |
| 2021-12-06 | $10.49 | $10.87 | $10.49 | $10.87 | $10.35 | 88,572 |
| 2021-12-03 | $10.70 | $11.29 | $10.70 | $10.91 | $10.39 | 64,244 |
| 2021-12-02 | $10.63 | $10.71 | $10.58 | $10.63 | $10.12 | 57,402 |
| 2021-12-01 | $10.62 | $10.72 | $10.58 | $10.59 | $10.08 | 46,099 |
| 2021-11-30 | $10.49 | $10.85 | $10.47 | $10.79 | $10.27 | 96,169 |
| 2021-11-29 | $11.66 | $11.67 | $11.55 | $11.63 | $11.07 | 28,792 |
| 2021-11-26 | $11.37 | $11.74 | $11.37 | $11.72 | $11.16 | 11,067 |
| 2021-11-24 | $11.70 | $11.71 | $11.60 | $11.68 | $11.12 | 29,266 |
| 2021-11-23 | $11.74 | $11.78 | $11.69 | $11.71 | $11.15 | 73,125 |
| 2021-11-22 | $11.53 | $11.66 | $11.53 | $11.61 | $11.06 | 24,785 |
| 2021-11-19 | $11.59 | $11.73 | $11.57 | $11.62 | $11.06 | 59,542 |
| 2021-11-18 | $11.41 | $11.68 | $11.08 | $11.42 | $10.87 | 27,264 |
| 2021-11-17 | $11.65 | $11.69 | $11.57 | $11.58 | $11.03 | 43,829 |
| 2021-11-16 | $11.43 | $11.52 | $11.43 | $11.48 | $10.93 | 26,642 |
| 2021-11-15 | $11.48 | $11.48 | $11.33 | $11.36 | $10.82 | 16,776 |
| 2021-11-12 | $11.50 | $11.65 | $11.42 | $11.47 | $10.92 | 17,476 |
| 2021-11-11 | $11.33 | $11.56 | $11.33 | $11.50 | $10.95 | 43,779 |
| 2021-11-10 | $11.42 | $11.45 | $11.33 | $11.33 | $10.79 | 17,128 |
| 2021-11-09 | $11.32 | $11.33 | $11.22 | $11.27 | $10.73 | 42,866 |
| 2021-11-08 | $11.29 | $11.29 | $11.22 | $11.29 | $10.75 | 18,489 |
| 2021-11-05 | $11.31 | $11.31 | $11.21 | $11.24 | $10.70 | 22,549 |
| 2021-11-04 | $11.40 | $11.40 | $11.26 | $11.26 | $10.72 | 32,978 |
| 2021-11-03 | $11.63 | $11.63 | $11.15 | $11.41 | $10.86 | 63,110 |
| 2021-11-02 | $11.54 | $11.67 | $11.54 | $11.62 | $11.06 | 15,440 |
| 2021-11-01 | $11.70 | $11.98 | $11.70 | $11.95 | $11.38 | 26,964 |
| 2021-10-29 | $11.91 | $11.96 | $11.79 | $11.83 | $11.26 | 24,719 |
| 2021-10-28 | $11.82 | $11.87 | $11.80 | $11.84 | $11.27 | 29,444 |
| 2021-10-27 | $11.81 | $11.99 | $11.80 | $11.89 | $11.32 | 10,817 |
| 2021-10-26 | $12.25 | $12.42 | $12.19 | $12.21 | $11.63 | 19,988 |
| 2021-10-25 | $12.79 | $12.82 | $12.73 | $12.80 | $12.19 | 6,218 |
| 2021-10-22 | $13.71 | $13.71 | $13.39 | $13.39 | $12.75 | 9,934 |
| 2021-10-21 | $14.10 | $14.10 | $13.69 | $13.71 | $13.05 | 6,996 |
| 2021-10-20 | $13.97 | $13.97 | $13.91 | $13.94 | $13.27 | 16,553 |
| 2021-10-19 | $13.75 | $14.10 | $13.75 | $13.97 | $13.30 | 33,096 |
| 2021-10-18 | $13.77 | $13.83 | $13.77 | $13.79 | $13.13 | 119,273 |
| 2021-10-15 | $13.78 | $13.78 | $13.36 | $13.45 | $12.81 | 21,033 |
| 2021-10-14 | $13.21 | $13.28 | $13.18 | $13.18 | $12.55 | 12,341 |
| 2021-10-13 | $13.24 | $13.28 | $13.18 | $13.21 | $12.58 | 10,322 |
| 2021-10-12 | $12.87 | $13.23 | $12.87 | $13.13 | $12.50 | 16,486 |
| 2021-10-11 | $13.50 | $13.50 | $13.36 | $13.37 | $12.73 | 16,562 |
| 2021-10-08 | $13.39 | $13.47 | $13.30 | $13.40 | $12.76 | 21,651 |
| 2021-10-07 | $13.13 | $13.46 | $13.13 | $13.46 | $12.82 | 11,708 |
| 2021-10-06 | $12.80 | $12.93 | $12.80 | $12.85 | $12.24 | 42,881 |
| 2021-10-05 | $12.96 | $13.01 | $12.96 | $13.00 | $12.38 | 50,268 |
| 2021-10-04 | $12.86 | $12.90 | $12.76 | $12.76 | $12.15 | 10,033 |
| 2021-10-01 | $12.82 | $13.00 | $12.78 | $13.00 | $12.38 | 14,304 |
| 2021-09-30 | $12.84 | $13.07 | $12.83 | $13.02 | $12.40 | 18,577 |
| 2021-09-29 | $13.41 | $13.41 | $12.96 | $12.96 | $12.34 | 30,437 |
| 2021-09-28 | $13.27 | $13.27 | $12.29 | $12.88 | $12.26 | 28,447 |
| 2021-09-27 | $13.12 | $13.12 | $12.88 | $12.91 | $12.29 | 15,401 |
| 2021-09-24 | $12.95 | $12.95 | $12.91 | $12.93 | $12.31 | 14,340 |
| 2021-09-23 | $13.21 | $13.28 | $13.19 | $13.23 | $12.60 | 22,869 |
| 2021-09-22 | $13.02 | $13.62 | $13.02 | $13.49 | $12.85 | 44,175 |
| 2021-09-21 | $13.27 | $13.33 | $13.20 | $13.29 | $12.65 | 31,956 |
| 2021-09-20 | $12.52 | $13.00 | $12.52 | $12.87 | $12.25 | 25,854 |
| 2021-09-17 | $13.22 | $13.22 | $13.06 | $13.11 | $12.48 | 18,424 |
| 2021-09-16 | $13.00 | $13.01 | $12.84 | $12.95 | $12.33 | 24,865 |
| 2021-09-15 | $13.07 | $13.17 | $13.02 | $13.13 | $12.50 | 181,286 |
| 2021-09-14 | $13.46 | $13.54 | $13.36 | $13.44 | $12.80 | 33,416 |
| 2021-09-13 | $13.20 | $13.35 | $13.20 | $13.30 | $12.66 | 9,659 |
| 2021-09-10 | $13.26 | $13.43 | $13.26 | $13.28 | $12.65 | 10,644 |
| 2021-09-09 | $13.35 | $13.43 | $13.26 | $13.37 | $12.73 | 22,637 |
| 2021-09-08 | $13.38 | $13.38 | $13.23 | $13.28 | $12.65 | 18,256 |
| 2021-09-07 | $13.48 | $13.48 | $13.39 | $13.47 | $12.82 | 32,415 |
| 2021-09-03 | $13.09 | $13.25 | $13.09 | $13.19 | $12.56 | 20,984 |
| 2021-09-02 | $13.48 | $13.49 | $13.01 | $13.06 | $12.44 | 33,329 |
| 2021-09-01 | $13.17 | $13.17 | $12.94 | $13.08 | $12.45 | 17,450 |
| 2021-08-31 | $12.62 | $12.75 | $12.62 | $12.75 | $12.14 | 31,664 |
| 2021-08-30 | $12.30 | $12.46 | $12.25 | $12.32 | $11.73 | 11,989 |
| 2021-08-27 | $12.21 | $12.21 | $12.15 | $12.17 | $11.59 | 23,368 |
| 2021-08-26 | $12.06 | $12.45 | $12.06 | $12.15 | $11.56 | 61,750 |
| 2021-08-25 | $12.50 | $12.50 | $12.35 | $12.49 | $11.89 | 10,976 |
| 2021-08-24 | $12.88 | $12.88 | $12.54 | $12.67 | $12.06 | 31,725 |
| 2021-08-23 | $12.80 | $13.00 | $12.80 | $12.87 | $12.26 | 22,967 |
| 2021-08-20 | $13.50 | $13.50 | $13.15 | $13.26 | $12.62 | 12,223 |
| 2021-08-19 | $13.62 | $13.71 | $13.52 | $13.55 | $12.90 | 14,039 |
| 2021-08-18 | $13.73 | $13.94 | $13.70 | $13.82 | $13.16 | 25,548 |
| 2021-08-17 | $13.46 | $13.97 | $13.46 | $13.90 | $13.24 | 27,822 |
| 2021-08-16 | $14.65 | $14.65 | $14.15 | $14.23 | $13.54 | 8,999 |
| 2021-08-13 | $13.57 | $13.61 | $13.53 | $13.57 | $12.92 | 13,510 |
| 2021-08-12 | $13.30 | $13.64 | $13.30 | $13.59 | $12.94 | 14,258 |
| 2021-08-11 | $13.64 | $13.71 | $13.64 | $13.70 | $13.05 | 19,518 |
| 2021-08-10 | $13.39 | $13.62 | $13.39 | $13.61 | $12.96 | 32,041 |
| 2021-08-09 | $13.25 | $13.42 | $13.25 | $13.36 | $12.72 | 19,743 |
| 2021-08-06 | $13.37 | $13.40 | $13.32 | $13.32 | $12.68 | 7,832 |
| 2021-08-05 | $13.26 | $13.38 | $13.26 | $13.32 | $12.68 | 21,012 |
| 2021-08-04 | $13.50 | $13.76 | $13.50 | $13.70 | $13.05 | 11,942 |
| 2021-08-03 | $13.27 | $13.68 | $13.11 | $13.54 | $12.89 | 16,231 |
| 2021-08-02 | $13.29 | $13.39 | $13.29 | $13.35 | $12.71 | 10,816 |
| 2021-07-30 | $13.40 | $13.40 | $12.59 | $13.09 | $12.46 | 16,576 |
| 2021-07-29 | $13.76 | $13.76 | $13.24 | $13.58 | $12.93 | 25,922 |
| 2021-07-28 | $13.25 | $13.64 | $13.25 | $13.58 | $12.93 | 25,922 |
| 2021-07-27 | $12.64 | $13.08 | $12.64 | $13.02 | $12.40 | 29,274 |
| 2021-07-26 | $13.80 | $14.01 | $13.79 | $13.91 | $13.25 | 20,855 |
| 2021-07-23 | $14.38 | $14.41 | $13.98 | $14.08 | $13.41 | 9,336 |
| 2021-07-22 | $14.40 | $14.40 | $14.21 | $14.21 | $13.53 | 7,305 |
| 2021-07-21 | $14.72 | $14.72 | $14.20 | $14.32 | $13.64 | 36,496 |
| 2021-07-20 | $13.83 | $14.36 | $13.83 | $14.36 | $13.67 | 18,347 |
| 2021-07-19 | $14.21 | $14.71 | $14.21 | $14.34 | $13.65 | 21,883 |
| 2021-07-16 | $14.58 | $14.59 | $14.35 | $14.45 | $13.75 | 24,037 |
| 2021-07-15 | $14.70 | $14.70 | $14.40 | $14.51 | $13.82 | 38,108 |
| 2021-07-14 | $14.72 | $14.73 | $14.48 | $14.63 | $13.93 | 22,225 |
| 2021-07-13 | $14.11 | $14.26 | $14.01 | $14.26 | $13.58 | 8,694 |
| 2021-07-12 | $14.03 | $14.24 | $14.03 | $14.22 | $13.54 | 51,468 |
| 2021-07-09 | $13.99 | $14.27 | $13.91 | $14.26 | $13.58 | 7,205 |
| 2021-07-08 | $14.00 | $14.05 | $13.89 | $13.89 | $13.23 | 15,663 |
| 2021-07-07 | $14.37 | $14.40 | $14.22 | $14.24 | $13.56 | 54,604 |
| 2021-07-06 | $14.30 | $14.30 | $14.03 | $14.13 | $13.45 | 6,041 |
| 2021-07-02 | $14.67 | $14.74 | $14.65 | $14.70 | $14.00 | 5,153 |
| 2021-07-01 | $14.84 | $14.91 | $14.69 | $14.85 | $14.14 | 38,705 |
| 2021-06-30 | $14.79 | $14.92 | $14.75 | $14.91 | $14.20 | 17,571 |
| 2021-06-29 | $14.68 | $15.07 | $14.68 | $14.82 | $14.11 | 15,141 |
| 2021-06-28 | $15.25 | $15.25 | $15.02 | $15.25 | $14.52 | 5,847 |
| 2021-06-25 | $14.87 | $15.13 | $14.86 | $15.02 | $14.30 | 20,195 |
| 2021-06-24 | $14.97 | $14.98 | $14.64 | $14.78 | $14.07 | 14,450 |
| 2021-06-23 | $15.10 | $15.18 | $14.92 | $15.04 | $14.32 | 14,883 |
| 2021-06-22 | $14.55 | $14.68 | $14.45 | $14.68 | $13.98 | 28,375 |
| 2021-06-21 | $14.49 | $14.77 | $14.49 | $14.74 | $14.04 | 19,166 |
| 2021-06-18 | $14.66 | $14.66 | $14.37 | $14.39 | $13.70 | 36,751 |
| 2021-06-17 | $15.00 | $15.18 | $15.00 | $15.15 | $14.43 | 20,959 |
| 2021-06-16 | $15.15 | $15.15 | $14.88 | $14.88 | $14.17 | 39,791 |
| 2021-06-15 | $15.28 | $15.35 | $15.27 | $15.31 | $14.58 | 35,266 |
| 2021-06-14 | $16.30 | $16.55 | $16.03 | $16.35 | $15.57 | 7,851 |
| 2021-06-11 | $16.88 | $16.88 | $16.49 | $16.54 | $15.35 | 60,007 |
| 2021-06-10 | $16.82 | $16.88 | $16.73 | $16.87 | $15.65 | 26,273 |
| 2021-06-09 | $16.94 | $17.16 | $16.94 | $17.06 | $15.83 | 13,409 |
| 2021-06-08 | $17.27 | $17.27 | $16.79 | $16.98 | $15.75 | 6,461 |
| 2021-06-07 | $18.30 | $18.30 | $17.60 | $17.94 | $16.65 | 16,300 |
| 2021-06-04 | $17.15 | $17.26 | $17.05 | $17.19 | $15.95 | 36,117 |
| 2021-06-03 | $17.32 | $17.54 | $17.16 | $17.18 | $15.94 | 12,145 |
| 2021-06-02 | $16.90 | $16.90 | $16.79 | $16.89 | $15.67 | 24,376 |
| 2021-06-01 | $16.65 | $17.02 | $16.65 | $16.77 | $15.56 | 22,464 |
| 2021-05-28 | $16.82 | $16.82 | $16.60 | $16.64 | $15.44 | 9,425 |
| 2021-05-27 | $16.81 | $17.29 | $16.81 | $17.15 | $15.91 | 17,400 |
| 2021-05-26 | $17.00 | $17.21 | $17.00 | $17.17 | $15.93 | 53,735 |
| 2021-05-25 | $16.32 | $16.38 | $16.24 | $16.38 | $15.20 | 17,659 |
| 2021-05-24 | $16.29 | $16.52 | $16.29 | $16.45 | $15.26 | 15,374 |
| 2021-05-21 | $16.18 | $16.60 | $16.18 | $16.38 | $15.20 | 25,958 |
| 2021-05-20 | $16.89 | $16.89 | $16.63 | $16.70 | $15.50 | 23,410 |
| 2021-05-19 | $16.62 | $16.77 | $16.45 | $16.67 | $15.47 | 8,560 |
| 2021-05-18 | $16.75 | $16.80 | $16.68 | $16.78 | $15.57 | 26,357 |
| 2021-05-17 | $16.39 | $16.75 | $16.33 | $16.58 | $15.39 | 10,967 |
| 2021-05-14 | $16.50 | $16.60 | $16.38 | $16.48 | $15.29 | 9,575 |
| 2021-05-13 | $15.70 | $16.19 | $15.70 | $15.95 | $14.80 | 41,218 |
| 2021-05-12 | $16.69 | $16.69 | $16.08 | $16.16 | $15.00 | 17,116 |
| 2021-05-11 | $16.55 | $16.91 | $16.55 | $16.91 | $15.69 | 21,945 |
| 2021-05-10 | $16.88 | $16.88 | $16.42 | $16.46 | $15.27 | 23,908 |
| 2021-05-07 | $15.31 | $16.88 | $15.31 | $16.88 | $15.66 | 107,786 |
| 2021-05-06 | $15.23 | $15.34 | $15.13 | $15.24 | $14.14 | 43,756 |
| 2021-05-05 | $16.65 | $16.65 | $16.45 | $16.46 | $15.27 | 34,206 |
| 2021-05-04 | $16.97 | $16.97 | $16.18 | $16.23 | $15.06 | 26,051 |
| 2021-05-03 | $16.90 | $17.17 | $16.60 | $17.01 | $15.78 | 32,745 |
| 2021-04-30 | $15.47 | $15.48 | $15.36 | $15.46 | $14.35 | 6,246 |
| 2021-04-29 | $15.36 | $15.36 | $15.12 | $15.35 | $14.24 | 32,735 |
| 2021-04-28 | $15.52 | $15.63 | $15.35 | $15.36 | $14.25 | 18,031 |
| 2021-04-27 | $15.27 | $15.62 | $15.27 | $15.54 | $14.42 | 18,360 |
| 2021-04-26 | $15.58 | $15.58 | $15.10 | $15.10 | $14.01 | 18,111 |
| 2021-04-23 | $15.40 | $15.40 | $15.20 | $15.38 | $14.27 | 17,858 |
| 2021-04-22 | $15.33 | $15.60 | $15.31 | $15.50 | $14.38 | 27,126 |
| 2021-04-21 | $14.86 | $15.40 | $14.86 | $15.12 | $14.03 | 54,979 |
| 2021-04-20 | $15.25 | $15.25 | $14.83 | $14.89 | $13.82 | 22,206 |
| 2021-04-19 | $15.29 | $15.35 | $15.18 | $15.32 | $14.22 | 38,560 |
| 2021-04-16 | $14.44 | $14.44 | $14.14 | $14.18 | $13.16 | 185,143 |
| 2021-04-15 | $14.09 | $14.20 | $13.99 | $14.02 | $13.01 | 37,978 |
| 2021-04-14 | $13.57 | $13.57 | $13.20 | $13.26 | $12.30 | 18,387 |
| 2021-04-13 | $13.20 | $13.47 | $13.19 | $13.26 | $12.30 | 49,601 |
| 2021-04-12 | $13.08 | $13.30 | $13.08 | $13.19 | $12.24 | 35,508 |
| 2021-04-09 | $12.76 | $12.76 | $12.65 | $12.71 | $11.79 | 55,677 |
| 2021-04-08 | $12.65 | $12.87 | $12.65 | $12.81 | $11.89 | 60,752 |
| 2021-04-07 | $12.06 | $12.34 | $12.04 | $12.09 | $11.22 | 13,441 |
| 2021-04-06 | $12.37 | $12.40 | $12.29 | $12.33 | $11.44 | 23,285 |
| 2021-04-05 | $12.39 | $12.39 | $12.35 | $12.35 | $11.46 | 47,309 |
| 2021-04-01 | $12.37 | $12.47 | $12.28 | $12.32 | $11.43 | 262,485 |
| 2021-03-31 | $12.20 | $12.20 | $12.06 | $12.19 | $11.31 | 11,205 |
| 2021-03-30 | $12.20 | $12.20 | $12.02 | $12.13 | $11.26 | 18,617 |
| 2021-03-29 | $12.08 | $12.11 | $12.06 | $12.08 | $11.21 | 9,960 |
| 2021-03-26 | $12.08 | $12.15 | $11.93 | $12.08 | $11.21 | 15,781 |
| 2021-03-25 | $12.14 | $12.15 | $12.00 | $12.03 | $11.16 | 21,765 |
| 2021-03-24 | $12.13 | $12.20 | $12.04 | $12.15 | $11.27 | 14,982 |
| 2021-03-23 | $12.31 | $12.31 | $11.97 | $12.06 | $11.19 | 31,113 |
| 2021-03-22 | $12.13 | $12.20 | $12.05 | $12.13 | $11.26 | 18,775 |
| 2021-03-19 | $11.87 | $11.87 | $11.55 | $11.79 | $10.94 | 24,204 |
| 2021-03-18 | $11.51 | $11.97 | $11.51 | $11.66 | $10.82 | 10,962 |
| 2021-03-17 | $11.55 | $11.86 | $11.52 | $11.72 | $10.88 | 66,609 |
| 2021-03-16 | $11.65 | $11.65 | $11.47 | $11.57 | $10.74 | 195,368 |
| 2021-03-15 | $11.22 | $11.42 | $11.20 | $11.36 | $10.54 | 25,875 |
| 2021-03-12 | $11.52 | $11.52 | $11.22 | $11.35 | $10.53 | 12,788 |
| 2021-03-11 | $11.68 | $11.68 | $11.31 | $11.49 | $10.66 | 19,215 |
| 2021-03-10 | $11.15 | $11.31 | $11.15 | $11.29 | $10.47 | 52,105 |
| 2021-03-09 | $11.25 | $11.40 | $11.15 | $11.28 | $10.46 | 32,093 |
| 2021-03-08 | $11.30 | $11.38 | $11.19 | $11.25 | $10.43 | 17,022 |
| 2021-03-05 | $11.43 | $11.52 | $11.19 | $11.48 | $10.65 | 19,436 |
| 2021-03-04 | $11.49 | $11.49 | $11.15 | $11.35 | $10.53 | 34,349 |
| 2021-03-03 | $11.50 | $11.65 | $11.41 | $11.45 | $10.62 | 26,606 |
| 2021-03-02 | $11.59 | $11.59 | $11.42 | $11.48 | $10.65 | 29,985 |
| 2021-03-01 | $11.45 | $11.73 | $11.45 | $11.61 | $10.77 | 22,838 |
| 2021-02-26 | $11.71 | $11.89 | $11.60 | $11.87 | $11.01 | 22,172 |
| 2021-02-25 | $11.80 | $11.87 | $11.57 | $11.87 | $11.01 | 22,172 |
| 2021-02-24 | $11.75 | $11.88 | $11.60 | $11.88 | $11.02 | 26,431 |
| 2021-02-23 | $11.84 | $11.99 | $11.76 | $11.95 | $11.09 | 28,433 |
| 2021-02-22 | $11.98 | $12.00 | $11.82 | $11.84 | $10.99 | 28,108 |
| 2021-02-19 | $12.21 | $12.24 | $12.07 | $12.20 | $11.32 | 26,458 |
| 2021-02-18 | $12.06 | $12.06 | $11.84 | $12.02 | $11.15 | 16,995 |
| 2021-02-17 | $12.34 | $12.34 | $12.03 | $12.10 | $11.23 | 24,776 |
| 2021-02-16 | $12.35 | $12.35 | $12.06 | $12.06 | $11.19 | 81,352 |
| 2021-02-12 | $12.08 | $12.47 | $11.93 | $12.41 | $11.52 | 42,165 |
| 2021-02-11 | $12.26 | $12.32 | $12.09 | $12.31 | $11.42 | 54,145 |
| 2021-02-10 | $11.90 | $12.00 | $11.75 | $11.90 | $11.04 | 23,376 |
| 2021-02-09 | $11.85 | $11.94 | $11.75 | $11.90 | $11.04 | 23,376 |
| 2021-02-08 | $11.73 | $11.95 | $11.72 | $11.85 | $11.00 | 33,969 |
| 2021-02-05 | $11.78 | $12.06 | $11.78 | $11.95 | $11.09 | 34,998 |
| 2021-02-04 | $12.34 | $12.34 | $12.17 | $12.21 | $11.33 | 15,173 |
| 2021-02-03 | $12.41 | $12.46 | $12.31 | $12.33 | $11.44 | 25,914 |
| 2021-02-02 | $12.44 | $12.48 | $12.35 | $12.48 | $11.58 | 55,702 |
| 2021-02-01 | $12.50 | $12.50 | $12.25 | $12.41 | $11.52 | 73,904 |
| 2021-01-29 | $12.25 | $12.38 | $12.08 | $12.29 | $11.40 | 71,553 |
| 2021-01-28 | $12.51 | $12.59 | $12.42 | $12.55 | $11.65 | 48,549 |
| 2021-01-27 | $12.90 | $12.90 | $12.58 | $12.72 | $11.80 | 32,798 |
| 2021-01-26 | $12.39 | $12.45 | $12.19 | $12.25 | $11.37 | 22,821 |
| 2021-01-25 | $12.53 | $12.84 | $12.53 | $12.84 | $11.91 | 555,941 |
| 2021-01-22 | $12.30 | $12.42 | $12.30 | $12.42 | $11.53 | 23,077 |
| 2021-01-21 | $12.45 | $12.45 | $12.14 | $12.31 | $11.42 | 15,303 |
| 2021-01-20 | $12.43 | $12.43 | $12.31 | $12.33 | $11.44 | 35,798 |
| 2021-01-19 | $12.28 | $12.40 | $12.25 | $12.35 | $11.46 | 90,075 |
| 2021-01-15 | $12.18 | $12.18 | $11.85 | $12.00 | $11.14 | 40,355 |
| 2021-01-14 | $11.62 | $12.09 | $11.62 | $11.93 | $11.07 | 68,539 |
| 2021-01-13 | $11.78 | $11.78 | $11.54 | $11.60 | $10.76 | 16,386 |
| 2021-01-12 | $11.77 | $11.89 | $11.74 | $11.80 | $10.95 | 35,392 |
| 2021-01-11 | $12.00 | $12.23 | $12.00 | $12.13 | $11.26 | 183,150 |
| 2021-01-08 | $12.14 | $12.25 | $11.85 | $12.00 | $11.14 | 53,293 |
| 2021-01-07 | $12.20 | $12.23 | $11.99 | $12.12 | $11.25 | 33,722 |
| 2021-01-06 | $12.45 | $12.45 | $12.22 | $12.30 | $11.41 | 49,609 |
| 2021-01-05 | $12.20 | $12.33 | $12.15 | $12.31 | $11.42 | 27,128 |
| 2021-01-04 | $12.12 | $12.25 | $12.11 | $12.17 | $11.29 | 95,952 |
| 2020-12-31 | $12.19 | $12.19 | $11.94 | $11.96 | $11.10 | 59,546 |
| 2020-12-30 | $11.94 | $11.99 | $11.71 | $11.77 | $10.92 | 193,806 |
| 2020-12-29 | $11.39 | $11.73 | $11.39 | $11.53 | $10.70 | 97,480 |
| 2020-12-28 | $11.38 | $11.61 | $11.38 | $11.53 | $10.70 | 41,156 |
| 2020-12-24 | $11.65 | $11.86 | $11.63 | $11.72 | $10.87 | 55,493 |
| 2020-12-23 | $11.61 | $11.78 | $11.61 | $11.62 | $10.78 | 32,031 |
| 2020-12-22 | $11.85 | $11.94 | $11.79 | $11.81 | $10.96 | 660,189 |
| 2020-12-21 | $11.73 | $11.95 | $11.73 | $11.85 | $11.00 | 24,516 |
| 2020-12-18 | $11.85 | $12.08 | $11.85 | $12.00 | $11.14 | 42,983 |
| 2020-12-17 | $11.77 | $12.00 | $11.77 | $11.99 | $11.13 | 73,197 |
| 2020-12-16 | $11.71 | $11.78 | $11.66 | $11.68 | $10.84 | 86,636 |
| 2020-12-15 | $12.11 | $12.11 | $11.55 | $11.64 | $10.80 | 52,968 |
| 2020-12-14 | $12.28 | $12.34 | $12.16 | $12.17 | $11.29 | 69,562 |
| 2020-12-11 | $12.61 | $12.61 | $12.25 | $12.28 | $11.40 | 110,731 |
| 2020-12-10 | $12.55 | $12.55 | $12.16 | $12.35 | $11.46 | 60,540 |
| 2020-12-09 | $12.89 | $13.06 | $12.77 | $12.87 | $11.95 | 179,883 |
| 2020-12-08 | $12.22 | $12.25 | $12.10 | $12.25 | $11.36 | 37,867 |
| 2020-12-07 | $12.17 | $12.34 | $12.17 | $12.25 | $11.36 | 51,249 |
| 2020-12-04 | $12.42 | $12.42 | $12.30 | $12.32 | $11.43 | 50,103 |
| 2020-12-03 | $12.48 | $12.52 | $12.41 | $12.45 | $11.55 | 18,743 |
| 2020-12-02 | $12.39 | $12.64 | $12.39 | $12.58 | $11.67 | 32,290 |
| 2020-12-01 | $12.22 | $12.47 | $12.22 | $12.42 | $11.53 | 32,909 |
| 2020-11-30 | $11.79 | $12.43 | $11.79 | $12.34 | $11.45 | 50,601 |
| 2020-11-27 | $12.89 | $12.89 | $12.70 | $12.70 | $11.78 | 32,229 |
| 2020-11-25 | $12.74 | $12.97 | $12.70 | $12.80 | $11.88 | 115,718 |
| 2020-11-24 | $12.05 | $12.12 | $11.95 | $12.05 | $11.18 | 34,713 |
| 2020-11-23 | $12.57 | $12.57 | $12.25 | $12.25 | $11.37 | 47,222 |
| 2020-11-20 | $12.78 | $12.78 | $12.50 | $12.57 | $11.66 | 47,793 |
| 2020-11-19 | $12.49 | $12.52 | $12.25 | $12.40 | $11.51 | 39,370 |
| 2020-11-18 | $12.70 | $12.80 | $12.41 | $12.52 | $11.62 | 27,888 |
| 2020-11-17 | $12.51 | $12.51 | $12.38 | $12.41 | $11.52 | 41,026 |
| 2020-11-16 | $12.51 | $12.51 | $12.35 | $12.45 | $11.55 | 14,231 |
| 2020-11-13 | $12.50 | $12.50 | $12.22 | $12.23 | $11.35 | 19,355 |
| 2020-11-12 | $12.29 | $12.78 | $12.29 | $12.48 | $11.58 | 50,467 |
| 2020-11-11 | $12.50 | $12.75 | $12.50 | $12.75 | $11.83 | 34,553 |
| 2020-11-10 | $12.39 | $12.39 | $12.12 | $12.18 | $11.30 | 21,012 |
| 2020-11-09 | $11.80 | $12.25 | $11.80 | $11.93 | $11.07 | 59,305 |
| 2020-11-06 | $11.68 | $11.68 | $11.56 | $11.65 | $10.81 | 20,755 |
| 2020-11-05 | $11.46 | $11.61 | $11.41 | $11.56 | $10.72 | 25,378 |
| 2020-11-04 | $11.24 | $11.56 | $11.24 | $11.50 | $10.67 | 23,980 |
| 2020-11-03 | $11.53 | $11.53 | $11.42 | $11.47 | $10.64 | 32,256 |
| 2020-11-02 | $11.44 | $11.44 | $11.31 | $11.35 | $10.53 | 14,260 |
| 2020-10-30 | $11.49 | $11.49 | $11.33 | $11.37 | $10.55 | 16,845 |
| 2020-10-29 | $12.06 | $12.06 | $11.66 | $11.76 | $10.91 | 19,726 |
| 2020-10-28 | $11.77 | $11.77 | $11.66 | $11.69 | $10.85 | 53,928 |
| 2020-10-27 | $11.73 | $11.84 | $11.73 | $11.83 | $10.98 | 12,931 |
| 2020-10-26 | $11.19 | $11.60 | $11.19 | $11.37 | $10.55 | 26,588 |
| 2020-10-23 | $11.50 | $11.64 | $11.35 | $11.46 | $10.63 | 31,674 |
| 2020-10-22 | $10.97 | $10.99 | $10.90 | $10.90 | $10.11 | 17,206 |
| 2020-10-21 | $11.04 | $11.04 | $10.88 | $10.91 | $10.12 | 18,029 |
| 2020-10-20 | $10.45 | $10.53 | $10.43 | $10.52 | $9.76 | 35,851 |
| 2020-10-19 | $10.36 | $10.36 | $10.20 | $10.25 | $9.51 | 42,792 |
| 2020-10-16 | $10.52 | $10.52 | $10.30 | $10.34 | $9.60 | 21,007 |
| 2020-10-15 | $10.64 | $10.70 | $10.57 | $10.67 | $9.90 | 23,158 |
| 2020-10-14 | $10.82 | $10.97 | $10.74 | $10.78 | $10.00 | 25,564 |
| 2020-10-13 | $10.68 | $11.13 | $10.68 | $11.08 | $10.28 | 39,593 |
| 2020-10-12 | $11.05 | $11.05 | $11.00 | $11.02 | $10.23 | 13,703 |
| 2020-10-09 | $11.01 | $11.03 | $10.91 | $11.02 | $10.23 | 17,687 |
| 2020-10-08 | $10.93 | $11.00 | $10.84 | $10.85 | $10.07 | 35,427 |
| 2020-10-07 | $10.88 | $10.91 | $10.78 | $10.80 | $10.02 | 32,505 |
| 2020-10-06 | $10.74 | $10.80 | $10.72 | $10.72 | $9.95 | 17,088 |
| 2020-10-05 | $10.48 | $10.67 | $10.48 | $10.66 | $9.89 | 15,729 |
| 2020-10-02 | $10.56 | $10.58 | $10.56 | $10.58 | $9.82 | 34,361 |
| 2020-10-01 | $10.54 | $10.62 | $10.54 | $10.58 | $9.82 | 8,418 |
| 2020-09-30 | $10.61 | $10.61 | $10.46 | $10.56 | $9.80 | 23,757 |
| 2020-09-29 | $10.70 | $10.72 | $10.69 | $10.70 | $9.93 | 39,099 |
| 2020-09-28 | $10.86 | $10.86 | $10.62 | $10.66 | $9.89 | 13,371 |
| 2020-09-25 | $10.69 | $10.75 | $10.58 | $10.61 | $9.85 | 18,073 |
| 2020-09-24 | $11.07 | $11.07 | $10.80 | $10.84 | $10.05 | 32,623 |
| 2020-09-23 | $11.05 | $11.24 | $11.05 | $11.20 | $10.39 | 31,632 |
| 2020-09-22 | $11.50 | $11.50 | $11.26 | $11.38 | $10.56 | 15,856 |
| 2020-09-21 | $11.80 | $11.80 | $11.54 | $11.66 | $10.82 | 8,888 |
| 2020-09-18 | $11.87 | $11.96 | $11.86 | $11.93 | $11.07 | 32,974 |
| 2020-09-17 | $11.78 | $11.91 | $11.73 | $11.91 | $11.05 | 13,207 |
| 2020-09-16 | $12.02 | $12.07 | $11.83 | $11.87 | $11.01 | 20,426 |
| 2020-09-15 | $12.25 | $12.25 | $12.02 | $12.13 | $11.26 | 35,603 |
| 2020-09-14 | $11.78 | $12.55 | $11.78 | $12.38 | $11.49 | 101,278 |
| 2020-09-11 | $11.72 | $11.77 | $11.60 | $11.60 | $10.76 | 58,980 |
| 2020-09-10 | $11.60 | $11.73 | $11.55 | $11.62 | $10.78 | 58,395 |
| 2020-09-09 | $11.88 | $11.88 | $11.60 | $11.69 | $10.85 | 13,366 |
| 2020-09-08 | $11.88 | $11.88 | $11.55 | $11.72 | $10.88 | 35,958 |
| 2020-09-04 | $11.73 | $11.85 | $11.46 | $11.53 | $10.70 | 32,982 |
| 2020-09-03 | $11.79 | $11.79 | $11.60 | $11.61 | $10.77 | 21,300 |
| 2020-09-02 | $11.76 | $11.76 | $11.62 | $11.67 | $10.83 | 28,699 |
| 2020-09-01 | $12.09 | $12.09 | $11.98 | $12.03 | $11.16 | 79,105 |
| 2020-08-31 | $12.33 | $12.34 | $12.22 | $12.32 | $11.43 | 421,766 |
| 2020-08-28 | $12.31 | $12.47 | $12.25 | $12.46 | $11.56 | 375,200 |
| 2020-08-27 | $12.02 | $12.18 | $12.02 | $12.14 | $11.27 | 32,576 |
| 2020-08-26 | $12.50 | $12.50 | $12.35 | $12.40 | $11.50 | 23,260 |
| 2020-08-25 | $12.69 | $12.69 | $12.47 | $12.52 | $11.62 | 58,442 |
| 2020-08-24 | $12.63 | $12.63 | $12.47 | $12.47 | $11.57 | 46,439 |
| 2020-08-21 | $12.56 | $12.57 | $12.45 | $12.49 | $11.59 | 25,853 |
| 2020-08-20 | $12.50 | $12.71 | $12.40 | $12.50 | $11.60 | 32,964 |
| 2020-08-19 | $12.91 | $12.91 | $12.62 | $12.62 | $11.71 | 31,258 |
| 2020-08-18 | $12.71 | $12.94 | $12.54 | $12.62 | $11.71 | 14,975 |
| 2020-08-17 | $12.33 | $12.36 | $12.29 | $12.33 | $11.44 | 11,493 |
| 2020-08-14 | $12.39 | $12.39 | $12.02 | $12.08 | $11.21 | 28,830 |
| 2020-08-13 | $12.11 | $12.11 | $12.02 | $12.02 | $11.16 | 24,525 |
| 2020-08-12 | $12.00 | $12.17 | $12.00 | $12.00 | $11.14 | 16,000 |
| 2020-08-11 | $12.43 | $12.43 | $12.16 | $12.17 | $11.29 | 17,489 |
| 2020-08-10 | $12.34 | $12.43 | $12.32 | $12.41 | $11.52 | 18,070 |
| 2020-08-07 | $12.15 | $12.24 | $12.10 | $12.12 | $11.25 | 10,919 |
| 2020-08-06 | $12.03 | $12.29 | $12.03 | $12.14 | $11.27 | 12,886 |
| 2020-08-05 | $12.34 | $12.41 | $12.31 | $12.31 | $11.42 | 21,506 |
| 2020-08-04 | $12.40 | $12.40 | $12.26 | $12.31 | $11.42 | 51,792 |
| 2020-08-03 | $12.08 | $12.31 | $12.04 | $12.28 | $11.40 | 48,842 |
| 2020-07-31 | $12.11 | $12.11 | $11.75 | $11.81 | $10.95 | 27,660 |
| 2020-07-30 | $11.77 | $11.98 | $11.77 | $11.95 | $11.09 | 13,283 |
| 2020-07-29 | $11.99 | $12.04 | $11.94 | $11.98 | $11.12 | 11,486 |
| 2020-07-28 | $12.08 | $12.08 | $11.76 | $11.84 | $10.99 | 42,564 |
| 2020-07-27 | $12.11 | $12.11 | $12.07 | $12.10 | $11.23 | 21,319 |
| 2020-07-24 | $12.22 | $12.22 | $12.00 | $12.03 | $11.16 | 43,257 |
| 2020-07-23 | $12.65 | $12.65 | $12.12 | $12.18 | $11.30 | 30,860 |
| 2020-07-22 | $11.72 | $11.72 | $11.61 | $11.65 | $10.81 | 36,276 |
| 2020-07-21 | $11.88 | $11.88 | $11.56 | $11.56 | $10.73 | 23,709 |
| 2020-07-20 | $11.80 | $11.80 | $11.62 | $11.66 | $10.82 | 41,968 |
| 2020-07-17 | $11.69 | $11.84 | $11.64 | $11.66 | $10.82 | 29,513 |
| 2020-07-16 | $12.31 | $12.34 | $11.71 | $11.84 | $10.99 | 39,274 |
| 2020-07-15 | $12.42 | $12.46 | $12.31 | $12.38 | $11.49 | 26,051 |
| 2020-07-14 | $13.15 | $13.15 | $12.42 | $12.48 | $11.58 | 16,918 |
| 2020-07-13 | $12.77 | $12.80 | $12.64 | $12.64 | $11.73 | 19,019 |
| 2020-07-10 | $12.79 | $12.79 | $12.60 | $12.67 | $11.76 | 14,241 |
| 2020-07-09 | $13.03 | $13.09 | $12.86 | $12.92 | $11.99 | 17,334 |
| 2020-07-08 | $13.52 | $13.52 | $12.81 | $12.85 | $11.92 | 20,441 |
| 2020-07-07 | $13.68 | $13.68 | $12.96 | $13.03 | $12.09 | 17,906 |
| 2020-07-06 | $13.60 | $13.60 | $13.37 | $13.50 | $12.53 | 16,472 |
| 2020-07-02 | $12.94 | $12.95 | $12.88 | $12.90 | $11.97 | 25,156 |
| 2020-07-01 | $12.87 | $12.93 | $12.75 | $12.84 | $11.91 | 25,907 |
| 2020-06-30 | $12.70 | $12.80 | $12.65 | $12.67 | $11.76 | 15,895 |
| 2020-06-29 | $13.34 | $13.34 | $12.60 | $12.66 | $11.75 | 29,575 |
| 2020-06-26 | $12.69 | $12.69 | $12.35 | $12.36 | $11.47 | 35,032 |
| 2020-06-25 | $12.44 | $12.49 | $12.34 | $12.38 | $11.49 | 16,828 |
| 2020-06-24 | $12.71 | $13.02 | $12.42 | $12.43 | $11.53 | 35,885 |
| 2020-06-23 | $12.32 | $12.42 | $12.27 | $12.42 | $11.53 | 209,656 |
| 2020-06-22 | $12.61 | $12.61 | $12.49 | $12.49 | $11.59 | 180,710 |
| 2020-06-19 | $13.20 | $13.21 | $12.91 | $12.93 | $12.00 | 13,426 |
| 2020-06-18 | $13.33 | $14.35 | $13.16 | $13.18 | $12.23 | 17,411 |
| 2020-06-17 | $12.78 | $13.47 | $12.78 | $13.27 | $12.31 | 45,421 |
| 2020-06-16 | $12.20 | $12.51 | $12.10 | $12.25 | $11.37 | 37,568 |
| 2020-06-15 | $12.35 | $12.35 | $12.09 | $12.18 | $11.30 | 74,876 |
| 2020-06-12 | $12.38 | $12.38 | $12.03 | $12.11 | $11.24 | 35,630 |
| 2020-06-11 | $12.42 | $12.42 | $12.17 | $12.33 | $11.13 | 24,791 |
| 2020-06-10 | $13.81 | $13.81 | $12.62 | $12.80 | $11.56 | 35,134 |
| 2020-06-09 | $12.66 | $13.18 | $12.66 | $13.13 | $11.86 | 21,588 |
| 2020-06-08 | $12.95 | $12.98 | $12.85 | $12.95 | $11.69 | 14,397 |
| 2020-06-05 | $13.02 | $13.10 | $12.94 | $13.07 | $11.80 | 24,781 |
| 2020-06-04 | $12.61 | $12.88 | $12.61 | $12.80 | $11.56 | 25,472 |
| 2020-06-03 | $12.64 | $12.72 | $12.63 | $12.65 | $11.42 | 258,382 |
| 2020-06-02 | $12.79 | $13.00 | $12.75 | $12.77 | $11.53 | 263,685 |
| 2020-06-01 | $12.74 | $12.90 | $12.48 | $12.58 | $11.36 | 29,751 |
| 2020-05-29 | $12.18 | $12.33 | $12.06 | $12.25 | $11.06 | 62,618 |
| 2020-05-28 | $11.97 | $12.06 | $11.89 | $11.92 | $10.76 | 22,708 |
| 2020-05-27 | $12.08 | $12.10 | $11.89 | $11.95 | $10.79 | 32,482 |
| 2020-05-26 | $12.23 | $12.23 | $12.07 | $12.07 | $10.90 | 28,756 |
| 2020-05-22 | $11.92 | $11.92 | $11.86 | $11.89 | $10.74 | 23,815 |
| 2020-05-21 | $12.49 | $12.49 | $12.36 | $12.45 | $11.25 | 34,200 |
| 2020-05-20 | $12.86 | $12.93 | $12.74 | $12.78 | $11.54 | 22,459 |
| 2020-05-19 | $12.87 | $13.11 | $12.87 | $12.95 | $11.69 | 23,756 |
| 2020-05-18 | $12.38 | $13.25 | $12.38 | $13.22 | $11.94 | 40,255 |
| 2020-05-15 | $12.33 | $12.38 | $12.23 | $12.27 | $11.08 | 24,027 |
| 2020-05-14 | $12.25 | $12.45 | $12.25 | $12.40 | $11.20 | 38,759 |
| 2020-05-13 | $12.80 | $12.86 | $12.64 | $12.65 | $11.42 | 27,950 |
| 2020-05-12 | $13.29 | $13.29 | $13.08 | $13.08 | $11.81 | 21,960 |
| 2020-05-11 | $13.15 | $13.29 | $13.15 | $13.29 | $12.00 | 26,176 |
| 2020-05-08 | $13.39 | $13.48 | $13.38 | $13.42 | $12.12 | 28,181 |
| 2020-05-07 | $13.25 | $13.33 | $13.22 | $13.28 | $11.99 | 24,668 |
| 2020-05-06 | $13.17 | $13.17 | $13.11 | $13.14 | $11.87 | 8,263 |
| 2020-05-05 | $13.19 | $13.24 | $13.11 | $13.11 | $11.84 | 44,364 |
| 2020-05-04 | $12.80 | $12.83 | $12.71 | $12.78 | $11.54 | 41,840 |
| 2020-05-01 | $12.72 | $12.94 | $12.72 | $12.81 | $11.57 | 20,825 |
| 2020-04-30 | $13.67 | $13.67 | $13.19 | $13.28 | $11.99 | 29,046 |
| 2020-04-29 | $13.18 | $13.67 | $12.94 | $13.67 | $12.34 | 15,294 |
| 2020-04-28 | $13.05 | $13.20 | $12.98 | $12.98 | $11.72 | 25,966 |
| 2020-04-27 | $12.41 | $13.02 | $12.41 | $12.99 | $11.73 | 53,610 |
| 2020-04-24 | $12.48 | $12.54 | $12.40 | $12.49 | $11.27 | 28,375 |
| 2020-04-23 | $12.25 | $12.88 | $12.25 | $12.70 | $11.47 | 34,454 |
| 2020-04-22 | $12.32 | $12.93 | $12.32 | $12.89 | $11.64 | 30,734 |
| 2020-04-21 | $12.37 | $12.56 | $12.37 | $12.40 | $11.20 | 97,875 |
| 2020-04-20 | $12.74 | $12.87 | $12.67 | $12.76 | $11.52 | 153,735 |
| 2020-04-17 | $12.89 | $12.90 | $12.74 | $12.86 | $11.62 | 48,770 |
| 2020-04-16 | $12.81 | $12.82 | $12.70 | $12.72 | $11.49 | 525,772 |
| 2020-04-15 | $12.43 | $12.48 | $12.36 | $12.39 | $11.19 | 86,153 |
| 2020-04-14 | $12.65 | $12.65 | $12.52 | $12.63 | $11.41 | 61,485 |
| 2020-04-13 | $12.35 | $12.59 | $12.21 | $12.38 | $11.18 | 31,980 |
| 2020-04-09 | $12.36 | $12.47 | $12.28 | $12.30 | $11.11 | 32,887 |
| 2020-04-08 | $13.31 | $13.31 | $11.91 | $12.01 | $10.85 | 34,734 |
| 2020-04-07 | $11.65 | $12.12 | $11.65 | $11.88 | $10.73 | 22,191 |
| 2020-04-06 | $11.75 | $11.84 | $11.69 | $11.79 | $10.65 | 66,065 |
| 2020-04-03 | $11.18 | $11.20 | $11.06 | $11.07 | $10.00 | 19,693 |
| 2020-04-02 | $11.06 | $11.36 | $10.61 | $11.19 | $10.11 | 37,210 |
| 2020-04-01 | $10.82 | $11.02 | $10.69 | $10.69 | $9.65 | 21,222 |
| 2020-03-31 | $11.03 | $11.27 | $11.03 | $11.08 | $10.01 | 31,530 |
| 2020-03-30 | $11.14 | $11.37 | $11.07 | $11.24 | $10.15 | 41,638 |
| 2020-03-27 | $11.31 | $11.31 | $11.08 | $11.15 | $10.07 | 19,705 |
| 2020-03-26 | $11.56 | $11.82 | $11.44 | $11.82 | $10.67 | 23,111 |
| 2020-03-25 | $10.92 | $11.94 | $10.92 | $11.68 | $10.55 | 38,701 |
| 2020-03-24 | $10.97 | $12.43 | $10.97 | $11.15 | $10.07 | 40,121 |
| 2020-03-23 | $10.03 | $10.54 | $9.73 | $10.30 | $9.30 | 339,060 |
| 2020-03-20 | $10.13 | $10.40 | $9.87 | $9.99 | $9.02 | 171,989 |
| 2020-03-19 | $9.11 | $10.00 | $9.11 | $9.88 | $8.92 | 43,957 |
| 2020-03-18 | $10.10 | $10.18 | $9.84 | $10.04 | $9.07 | 37,559 |
| 2020-03-17 | $10.41 | $10.87 | $10.41 | $10.85 | $9.80 | 37,212 |
| 2020-03-16 | $11.34 | $11.34 | $10.65 | $11.05 | $9.98 | 318,949 |
| 2020-03-13 | $11.57 | $11.64 | $11.22 | $11.55 | $10.43 | 69,355 |
| 2020-03-12 | $11.39 | $11.42 | $11.07 | $11.34 | $10.24 | 60,059 |
| 2020-03-11 | $11.86 | $12.41 | $11.86 | $12.24 | $11.05 | 43,070 |
| 2020-03-10 | $12.62 | $12.75 | $12.39 | $12.70 | $11.47 | 39,137 |
| 2020-03-09 | $12.56 | $12.64 | $12.38 | $12.58 | $11.36 | 16,754 |
| 2020-03-06 | $13.99 | $13.99 | $13.80 | $13.84 | $12.50 | 62,177 |
| 2020-03-05 | $14.30 | $14.50 | $14.26 | $14.28 | $12.90 | 17,222 |
| 2020-03-04 | $14.51 | $14.60 | $14.51 | $14.60 | $13.18 | 26,491 |
| 2020-03-03 | $14.80 | $15.10 | $14.80 | $14.98 | $13.53 | 33,345 |
| 2020-03-02 | $15.33 | $15.50 | $15.27 | $15.38 | $13.89 | 40,084 |
| 2020-02-28 | $15.02 | $15.47 | $14.85 | $15.47 | $13.97 | 39,455 |
| 2020-02-27 | $15.79 | $15.83 | $15.62 | $15.62 | $14.11 | 16,764 |
| 2020-02-26 | $15.73 | $15.98 | $15.73 | $15.81 | $14.28 | 21,952 |
| 2020-02-25 | $16.01 | $16.01 | $15.72 | $15.72 | $14.19 | 30,170 |
| 2020-02-24 | $16.08 | $16.19 | $16.03 | $16.08 | $14.52 | 15,019 |
| 2020-02-21 | $16.82 | $16.85 | $16.76 | $16.76 | $15.14 | 16,430 |
| 2020-02-20 | $17.08 | $17.14 | $16.83 | $16.97 | $15.32 | 20,183 |
| 2020-02-19 | $16.94 | $17.08 | $16.93 | $17.04 | $15.39 | 10,215 |
| 2020-02-18 | $17.07 | $17.10 | $16.97 | $17.03 | $15.37 | 14,606 |
| 2020-02-14 | $16.57 | $16.62 | $16.44 | $16.44 | $14.85 | 11,525 |
| 2020-02-13 | $16.70 | $16.70 | $16.48 | $16.48 | $14.88 | 9,678 |
| 2020-02-12 | $16.59 | $16.75 | $16.51 | $16.57 | $14.96 | 20,792 |
| 2020-02-11 | $16.75 | $16.76 | $16.56 | $16.74 | $15.12 | 6,901 |
| 2020-02-10 | $16.59 | $16.73 | $16.59 | $16.73 | $15.11 | 7,403 |
| 2020-02-07 | $16.55 | $16.84 | $16.55 | $16.79 | $15.16 | 7,291 |
| 2020-02-06 | $16.76 | $16.83 | $16.72 | $16.79 | $15.16 | 13,136 |
| 2020-02-05 | $16.36 | $16.36 | $16.23 | $16.24 | $14.66 | 15,833 |
| 2020-02-04 | $16.32 | $16.40 | $16.25 | $16.35 | $14.76 | 18,980 |
| 2020-02-03 | $16.21 | $16.21 | $16.11 | $16.11 | $14.55 | 20,824 |
| 2020-01-31 | $16.41 | $16.41 | $16.23 | $16.23 | $14.66 | 25,938 |
| 2020-01-30 | $16.99 | $17.06 | $16.80 | $17.06 | $15.41 | 1,843,009 |
| 2020-01-29 | $17.66 | $17.66 | $17.44 | $17.65 | $15.94 | 167,043 |
| 2020-01-28 | $17.22 | $17.22 | $17.12 | $17.22 | $15.55 | 18,698 |
| 2020-01-27 | $17.05 | $17.27 | $16.94 | $17.05 | $15.40 | 28,483 |
| 2020-01-24 | $18.02 | $18.02 | $17.54 | $17.59 | $15.88 | 18,133 |
| 2020-01-23 | $17.81 | $17.81 | $17.57 | $17.61 | $15.90 | 12,536 |
| 2020-01-22 | $17.91 | $17.92 | $17.88 | $17.88 | $16.15 | 8,310 |
| 2020-01-21 | $17.78 | $17.84 | $17.76 | $17.81 | $16.08 | 58,484 |
| 2020-01-17 | $19.03 | $19.03 | $18.70 | $18.76 | $16.94 | 12,789 |
| 2020-01-16 | $18.80 | $18.80 | $18.13 | $18.30 | $16.53 | 32,459 |
| 2020-01-15 | $19.08 | $19.08 | $18.63 | $19.06 | $17.21 | 6,102 |
| 2020-01-14 | $18.69 | $18.69 | $18.47 | $18.69 | $16.88 | 5,158 |
| 2020-01-13 | $18.59 | $18.69 | $18.49 | $18.68 | $16.87 | 23,669 |
| 2020-01-10 | $18.23 | $18.30 | $18.00 | $18.08 | $16.33 | 18,844 |
| 2020-01-09 | $18.15 | $18.22 | $18.00 | $18.08 | $16.33 | 10,992 |
| 2020-01-08 | $17.97 | $18.28 | $17.75 | $18.28 | $16.51 | 4,072 |
| 2020-01-07 | $18.16 | $18.26 | $18.14 | $18.24 | $16.47 | 32,050 |
| 2020-01-06 | $18.06 | $18.12 | $18.02 | $18.12 | $16.36 | 26,965 |
| 2020-01-03 | $18.22 | $18.22 | $18.10 | $18.14 | $16.38 | 7,797 |
| 2020-01-02 | $18.19 | $18.24 | $18.18 | $18.23 | $16.47 | 15,733 |
| 2019-12-31 | $18.13 | $18.23 | $18.13 | $18.22 | $16.45 | 6,098 |
| 2019-12-30 | $18.11 | $18.21 | $18.11 | $18.15 | $16.39 | 9,666 |
| 2019-12-27 | $18.12 | $18.20 | $18.12 | $18.20 | $16.43 | 22,621 |
| 2019-12-26 | $17.96 | $18.09 | $17.96 | $18.06 | $16.31 | 19,229 |
| 2019-12-24 | $17.94 | $18.00 | $17.94 | $18.00 | $16.25 | 15,144 |
| 2019-12-23 | $17.92 | $17.96 | $17.88 | $17.96 | $16.22 | 10,387 |
| 2019-12-20 | $17.74 | $17.79 | $17.67 | $17.76 | $16.03 | 26,623 |
| 2019-12-19 | $17.21 | $17.59 | $17.21 | $17.58 | $15.87 | 11,386 |
| 2019-12-18 | $17.42 | $17.48 | $17.40 | $17.48 | $15.79 | 8,429 |
| 2019-12-17 | $17.37 | $17.46 | $17.37 | $17.46 | $15.77 | 9,504 |
| 2019-12-16 | $17.20 | $17.32 | $17.20 | $17.29 | $15.61 | 17,614 |
| 2019-12-13 | $17.25 | $17.25 | $16.98 | $17.02 | $15.37 | 13,178 |
| 2019-12-12 | $17.08 | $17.24 | $17.04 | $17.13 | $15.47 | 16,564 |
| 2019-12-11 | $16.80 | $16.95 | $16.80 | $16.90 | $15.26 | 25,299 |
| 2019-12-10 | $16.74 | $16.82 | $16.72 | $16.73 | $15.11 | 44,681 |
| 2019-12-09 | $16.69 | $16.82 | $16.66 | $16.76 | $15.14 | 58,541 |
| 2019-12-06 | $16.80 | $16.87 | $16.77 | $16.84 | $15.21 | 12,565 |
| 2019-12-05 | $16.70 | $16.85 | $16.70 | $16.81 | $15.18 | 50,869 |
| 2019-12-04 | $16.64 | $16.71 | $16.51 | $16.70 | $15.08 | 12,228 |
| 2019-12-03 | $16.23 | $16.55 | $16.23 | $16.33 | $14.75 | 21,910 |
| 2019-12-02 | $16.52 | $16.54 | $16.30 | $16.35 | $14.76 | 10,057 |
| 2019-11-29 | $16.60 | $16.60 | $16.41 | $16.48 | $14.88 | 12,631 |
| 2019-11-27 | $16.64 | $16.83 | $16.64 | $16.64 | $15.03 | 6,573 |
| 2019-11-26 | $16.82 | $16.82 | $16.66 | $16.69 | $15.07 | 9,952 |
| 2019-11-25 | $16.66 | $16.74 | $16.56 | $16.63 | $15.01 | 16,095 |
| 2019-11-22 | $16.77 | $16.90 | $16.72 | $16.90 | $15.26 | 3,094 |
| 2019-11-21 | $17.00 | $17.12 | $16.96 | $17.12 | $15.46 | 7,081 |
| 2019-11-20 | $16.85 | $17.07 | $16.85 | $16.98 | $15.33 | 10,748 |
| 2019-11-19 | $17.27 | $17.27 | $16.98 | $17.06 | $15.41 | 19,515 |
| 2019-11-18 | $16.86 | $16.91 | $16.85 | $16.88 | $15.24 | 6,011 |
| 2019-11-15 | $17.17 | $17.17 | $16.91 | $16.96 | $15.32 | 4,803 |
| 2019-11-14 | $17.07 | $17.14 | $16.98 | $17.14 | $15.48 | 4,432 |
| 2019-11-13 | $17.31 | $17.46 | $17.30 | $17.38 | $15.70 | 3,702 |
| 2019-11-12 | $17.47 | $17.50 | $17.37 | $17.37 | $15.69 | 2,084 |
| 2019-11-11 | $17.53 | $17.69 | $17.53 | $17.55 | $15.85 | 9,727 |
| 2019-11-08 | $18.23 | $18.23 | $18.12 | $18.13 | $16.37 | 5,381 |
| 2019-11-07 | $18.07 | $18.24 | $18.07 | $18.16 | $16.40 | 44,972 |
| 2019-11-06 | $17.81 | $17.82 | $17.73 | $17.73 | $16.01 | 8,012 |
| 2019-11-05 | $17.59 | $17.70 | $17.59 | $17.70 | $15.98 | 13,016 |
| 2019-11-04 | $17.61 | $17.82 | $17.61 | $17.72 | $16.00 | 11,466 |
| 2019-11-01 | $17.49 | $17.52 | $17.37 | $17.41 | $15.72 | 17,491 |
| 2019-10-31 | $17.82 | $17.92 | $17.77 | $17.83 | $16.10 | 6,834 |
| 2019-10-30 | $17.70 | $17.87 | $17.64 | $17.86 | $16.13 | 4,502 |
| 2019-10-29 | $17.95 | $17.95 | $17.95 | $17.95 | $16.21 | 1,669 |
| 2019-10-28 | $17.33 | $17.51 | $17.33 | $17.51 | $15.81 | 13,286 |
| 2019-10-25 | $16.77 | $16.93 | $16.68 | $16.93 | $15.29 | 11,494 |
| 2019-10-24 | $16.38 | $16.73 | $16.38 | $16.63 | $15.02 | 13,916 |
| 2019-10-23 | $16.35 | $16.46 | $16.22 | $16.46 | $14.86 | 20,380 |
| 2019-10-22 | $16.77 | $16.77 | $16.69 | $16.70 | $15.08 | 9,116 |
| 2019-10-21 | $16.71 | $16.72 | $16.70 | $16.71 | $15.09 | 22,891 |
| 2019-10-18 | $16.70 | $16.77 | $16.70 | $16.74 | $15.12 | 6,073 |
| 2019-10-17 | $16.63 | $16.77 | $16.63 | $16.70 | $15.08 | 15,236 |
| 2019-10-16 | $16.60 | $16.76 | $16.43 | $16.76 | $15.14 | 2,449 |
| 2019-10-15 | $16.60 | $16.71 | $16.57 | $16.71 | $15.09 | 2,639 |
| 2019-10-14 | $16.44 | $16.61 | $16.26 | $16.41 | $14.82 | 20,222 |
| 2019-10-11 | $16.38 | $16.38 | $16.38 | $16.38 | $14.79 | 2,710 |
| 2019-10-10 | $16.30 | $16.51 | $16.30 | $16.38 | $14.79 | 13,155 |
| 2019-10-09 | $16.28 | $16.28 | $16.10 | $16.15 | $14.58 | 8,803 |
| 2019-10-08 | $16.10 | $16.10 | $15.85 | $16.00 | $14.45 | 47,453 |
| 2019-10-07 | $16.16 | $16.31 | $16.00 | $16.22 | $14.65 | 29,964 |
| 2019-10-04 | $16.23 | $16.27 | $16.07 | $16.21 | $14.63 | 6,384 |
| 2019-10-03 | $16.03 | $16.13 | $16.00 | $16.13 | $14.57 | 179,122 |
| 2019-10-02 | $15.91 | $15.95 | $15.71 | $15.86 | $14.32 | 274,579 |
| 2019-10-01 | $15.71 | $15.71 | $15.51 | $15.55 | $14.04 | 6,729 |
| 2019-09-30 | $15.60 | $15.73 | $15.56 | $15.56 | $14.05 | 2,290 |
| 2019-09-27 | $15.77 | $15.77 | $15.51 | $15.51 | $14.01 | 6,256 |
| 2019-09-26 | $16.24 | $16.40 | $16.09 | $16.09 | $14.53 | 20,230 |
| 2019-09-25 | $16.61 | $16.69 | $16.35 | $16.35 | $14.76 | 4,758 |
| 2019-09-24 | $16.94 | $16.94 | $16.74 | $16.74 | $15.12 | 2,089 |
| 2019-09-23 | $17.32 | $17.51 | $17.15 | $17.16 | $15.50 | 5,443 |
| 2019-09-20 | $17.36 | $17.44 | $17.22 | $17.22 | $15.55 | 3,741 |
| 2019-09-19 | $17.76 | $17.93 | $17.54 | $17.64 | $15.93 | 4,760 |
| 2019-09-18 | $17.76 | $18.00 | $17.49 | $17.78 | $16.06 | 12,831 |
| 2019-09-17 | $17.95 | $17.95 | $17.57 | $17.57 | $15.87 | 3,419 |
| 2019-09-16 | $17.31 | $17.32 | $17.31 | $17.32 | $15.64 | 2,565 |
| 2019-09-13 | $16.92 | $16.99 | $16.92 | $16.99 | $15.34 | 13,037 |
| 2019-09-12 | $17.21 | $17.21 | $17.03 | $17.03 | $15.38 | 1,773 |
| 2019-09-11 | $16.97 | $16.97 | $16.78 | $16.79 | $15.16 | 3,538 |
| 2019-09-10 | $16.94 | $17.17 | $16.75 | $16.75 | $15.13 | 2,904 |
| 2019-09-09 | $17.18 | $17.18 | $16.84 | $17.10 | $15.44 | 3,852 |
| 2019-09-06 | $17.16 | $17.29 | $17.03 | $17.03 | $15.38 | 33,280 |
| 2019-09-05 | $17.18 | $17.48 | $17.13 | $17.13 | $15.47 | 3,684 |
| 2019-09-04 | $17.00 | $17.30 | $17.00 | $17.04 | $15.39 | 1,870 |
| 2019-09-03 | $17.07 | $17.14 | $17.01 | $17.01 | $15.36 | 4,931 |
| 2019-08-30 | $18.18 | $18.18 | $17.94 | $17.95 | $16.21 | 4,351 |
| 2019-08-29 | $17.76 | $18.08 | $17.76 | $17.77 | $16.05 | 3,396 |
| 2019-08-28 | $18.17 | $18.17 | $17.89 | $18.14 | $16.38 | 1,860 |
| 2019-08-27 | $18.00 | $18.15 | $17.96 | $17.98 | $16.24 | 7,778 |
| 2019-08-26 | $17.75 | $17.97 | $17.75 | $17.80 | $16.07 | 36,910 |
| 2019-08-23 | $18.65 | $18.65 | $18.02 | $18.05 | $16.30 | 14,690 |
| 2019-08-22 | $18.36 | $18.45 | $18.26 | $18.26 | $16.49 | 3,661 |
| 2019-08-21 | $18.09 | $18.30 | $18.03 | $18.23 | $16.46 | 13,467 |
| 2019-08-20 | $17.80 | $17.80 | $17.70 | $17.70 | $15.98 | 3,420 |
| 2019-08-19 | $17.24 | $17.47 | $17.18 | $17.18 | $15.51 | 5,160 |
| 2019-08-16 | $16.95 | $17.11 | $16.95 | $16.96 | $15.32 | 6,588 |
| 2019-08-15 | $16.63 | $16.65 | $16.45 | $16.65 | $15.04 | 4,538 |
| 2019-08-14 | $17.32 | $17.32 | $17.22 | $17.22 | $15.55 | 2,349 |
| 2019-08-13 | $18.18 | $18.24 | $18.06 | $18.06 | $16.31 | 2,476 |
| 2019-08-12 | $17.80 | $17.89 | $17.65 | $17.74 | $16.02 | 2,015 |
| 2019-08-09 | $18.22 | $18.31 | $18.10 | $18.31 | $16.53 | 2,332 |
| 2019-08-08 | $18.14 | $18.26 | $18.14 | $18.26 | $16.49 | 2,749 |
| 2019-08-07 | $17.80 | $17.96 | $17.78 | $17.89 | $16.16 | 4,888 |
| 2019-08-06 | $17.95 | $17.95 | $17.73 | $17.90 | $16.16 | 6,658 |
| 2019-08-05 | $17.97 | $17.97 | $17.70 | $17.75 | $16.03 | 3,299 |
| 2019-08-02 | $18.26 | $18.31 | $17.99 | $17.99 | $16.25 | 11,984 |
| 2019-08-01 | $18.30 | $18.30 | $18.30 | $18.30 | $16.53 | 1,076 |
| 2019-07-31 | $18.85 | $18.85 | $18.53 | $18.53 | $16.73 | 1,884 |
| 2019-07-30 | $18.64 | $18.65 | $18.54 | $18.65 | $16.84 | 3,642 |
| 2019-07-29 | $18.88 | $19.10 | $18.88 | $18.99 | $17.15 | 3,179 |
| 2019-07-26 | $19.16 | $19.16 | $18.86 | $18.94 | $17.10 | 3,533 |
| 2019-07-25 | $19.28 | $19.40 | $19.05 | $19.40 | $17.52 | 4,812 |
| 2019-07-24 | $19.20 | $19.26 | $19.11 | $19.26 | $17.39 | 1,824 |
| 2019-07-23 | $19.18 | $19.35 | $19.18 | $19.35 | $17.47 | 5,436 |
| 2019-07-22 | $19.37 | $19.50 | $19.14 | $19.45 | $17.56 | 12,948 |
| 2019-07-19 | $19.42 | $19.42 | $19.24 | $19.24 | $17.37 | 3,846 |
| 2019-07-18 | $19.43 | $19.43 | $18.86 | $19.35 | $17.47 | 26,349 |
| 2019-07-17 | $18.99 | $19.05 | $18.82 | $18.94 | $17.10 | 7,269 |
| 2019-07-16 | $18.80 | $18.80 | $18.62 | $18.80 | $16.98 | 4,326 |
| 2019-07-15 | $18.59 | $18.59 | $18.45 | $18.59 | $16.79 | 27,899 |
| 2019-07-12 | $18.51 | $18.55 | $18.34 | $18.34 | $16.56 | 193,932 |
| 2019-07-11 | $18.28 | $19.25 | $18.28 | $18.84 | $17.01 | 133,234 |
| 2019-07-10 | $17.32 | $17.40 | $17.18 | $17.33 | $15.65 | 2,059 |
| 2019-07-09 | $16.86 | $17.22 | $16.86 | $17.02 | $15.37 | 1,227 |
| 2019-07-08 | $17.46 | $17.59 | $17.46 | $17.59 | $15.88 | 2,896 |
| 2019-07-05 | $17.42 | $17.42 | $17.12 | $17.42 | $15.73 | 701 |
| 2019-07-03 | $17.36 | $17.74 | $17.24 | $17.74 | $16.02 | 2,614 |
| 2019-07-02 | $17.83 | $17.83 | $17.34 | $17.35 | $15.67 | 2,365 |
| 2019-07-01 | $17.94 | $17.94 | $17.94 | $17.94 | $16.20 | 375 |
| 2019-06-28 | $17.85 | $17.85 | $17.75 | $17.82 | $15.79 | 13,331 |
| 2019-06-27 | $17.67 | $17.67 | $17.22 | $17.22 | $15.26 | 583 |
| 2019-06-26 | $17.35 | $17.35 | $16.99 | $17.17 | $15.21 | 1,987 |
| 2019-06-25 | $17.05 | $17.06 | $16.92 | $17.03 | $15.08 | 1,649 |
| 2019-06-24 | $17.15 | $17.30 | $17.11 | $17.30 | $15.33 | 22,286 |
| 2019-06-21 | $17.48 | $17.48 | $17.39 | $17.47 | $15.47 | 3,503 |
| 2019-06-20 | $17.77 | $17.77 | $17.77 | $17.77 | $15.74 | 892 |
| 2019-06-19 | $18.05 | $18.05 | $17.83 | $17.83 | $15.79 | 583 |
| 2019-06-18 | $17.84 | $17.93 | $17.58 | $17.58 | $15.57 | 1,367 |
| 2019-06-17 | $17.69 | $17.83 | $17.69 | $17.83 | $15.80 | 496 |
| 2019-06-14 | $17.30 | $17.45 | $17.30 | $17.31 | $15.33 | 18,972 |
| 2019-06-13 | $17.39 | $17.39 | $17.29 | $17.29 | $15.32 | 7,196 |
| 2019-06-12 | $17.71 | $17.71 | $17.54 | $17.71 | $15.69 | 716 |
| 2019-06-11 | $18.00 | $18.04 | $18.00 | $18.04 | $15.98 | 1,989 |
| 2019-06-10 | $18.21 | $18.21 | $18.20 | $18.20 | $16.12 | 3,178 |
| 2019-06-07 | $18.59 | $18.59 | $18.45 | $18.59 | $16.47 | 4,228 |
| 2019-06-06 | $18.10 | $18.24 | $18.10 | $18.15 | $16.08 | 954 |
| 2019-06-05 | $18.81 | $18.81 | $18.33 | $18.33 | $16.24 | 1,203 |
| 2019-06-04 | $18.78 | $18.84 | $18.28 | $18.28 | $16.19 | 1,408 |
| 2019-06-03 | $19.05 | $19.05 | $18.70 | $18.83 | $16.68 | 5,576 |
| 2019-05-31 | $18.73 | $18.88 | $18.73 | $18.88 | $16.73 | 1,344 |
| 2019-05-30 | $19.12 | $19.16 | $18.77 | $19.16 | $16.97 | 2,201 |
| 2019-05-29 | $18.66 | $18.92 | $18.66 | $18.92 | $16.76 | 845 |
| 2019-05-28 | $18.69 | $18.89 | $18.31 | $18.89 | $16.73 | 4,680 |
| 2019-05-24 | $18.68 | $18.74 | $18.54 | $18.68 | $16.55 | 2,045 |
| 2019-05-23 | $18.38 | $18.42 | $18.18 | $18.18 | $16.11 | 2,620 |
| 2019-05-22 | $18.58 | $18.61 | $18.58 | $18.58 | $16.46 | 834 |
| 2019-05-21 | $18.53 | $18.81 | $18.53 | $18.81 | $16.66 | 3,818 |
| 2019-05-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.83 | 528 |
| 2019-05-17 | $19.22 | $19.24 | $19.06 | $19.06 | $16.89 | 1,772 |
| 2019-05-16 | $19.24 | $19.29 | $19.14 | $19.29 | $17.09 | 1,057 |
| 2019-05-15 | $19.18 | $19.21 | $19.14 | $19.14 | $16.96 | 843 |
| 2019-05-14 | $19.00 | $19.47 | $19.00 | $19.30 | $17.10 | 2,478 |
| 2019-05-13 | $18.85 | $18.85 | $18.63 | $18.80 | $16.65 | 2,722 |
| 2019-05-10 | $19.46 | $19.46 | $19.12 | $19.41 | $17.20 | 1,841 |
| 2019-05-09 | $19.19 | $19.19 | $19.18 | $19.19 | $17.00 | 903 |
| 2019-05-08 | $19.13 | $19.13 | $19.04 | $19.04 | $16.87 | 1,174 |
| 2019-05-07 | $19.49 | $19.49 | $19.43 | $19.43 | $17.21 | 973 |
| 2019-05-06 | $19.58 | $19.58 | $19.52 | $19.56 | $17.33 | 29,318 |
| 2019-05-03 | $19.97 | $20.01 | $19.96 | $20.01 | $17.73 | 7,053 |
| 2019-05-02 | $19.65 | $19.65 | $19.54 | $19.56 | $17.33 | 1,470 |
| 2019-05-01 | $19.55 | $19.55 | $19.55 | $19.55 | $17.32 | 296 |
| 2019-04-30 | $19.65 | $19.67 | $19.55 | $19.55 | $17.32 | 1,109 |
| 2019-04-29 | $19.45 | $19.45 | $19.27 | $19.45 | $17.23 | 1,778 |
| 2019-04-26 | $19.82 | $19.82 | $19.82 | $19.82 | $17.56 | 901 |
| 2019-04-25 | $20.21 | $20.22 | $20.09 | $20.22 | $17.91 | 988 |
| 2019-04-24 | $20.05 | $20.58 | $20.05 | $20.58 | $18.23 | 2,222 |
| 2019-04-23 | $19.78 | $19.78 | $19.78 | $19.78 | $17.52 | 436 |
| 2019-04-22 | $20.56 | $20.56 | $19.79 | $19.79 | $17.53 | 754 |
| 2019-04-18 | $19.96 | $20.29 | $19.96 | $20.24 | $17.93 | 2,376 |
| 2019-04-17 | $20.36 | $20.53 | $20.34 | $20.34 | $18.02 | 1,103 |
| 2019-04-16 | $20.21 | $20.24 | $20.19 | $20.24 | $17.93 | 1,217 |
| 2019-04-15 | $20.48 | $20.67 | $20.02 | $20.67 | $18.31 | 1,002 |
| 2019-04-12 | $20.39 | $20.39 | $20.34 | $20.34 | $18.02 | 535 |
| 2019-04-11 | $20.73 | $20.73 | $20.73 | $20.73 | $18.36 | 588 |
| 2019-04-10 | $21.00 | $21.00 | $20.62 | $20.62 | $18.27 | 1,571 |
| 2019-04-09 | $21.08 | $21.08 | $20.87 | $20.87 | $18.49 | 772 |
| 2019-04-08 | $21.18 | $21.18 | $20.82 | $20.82 | $18.44 | 618 |
| 2019-04-05 | $21.09 | $21.31 | $21.03 | $21.31 | $18.88 | 1,984 |
| 2019-04-04 | $21.29 | $21.29 | $21.29 | $21.29 | $18.86 | 5,001 |
| 2019-04-03 | $21.41 | $21.41 | $21.21 | $21.21 | $18.79 | 902 |
| 2019-04-02 | $20.98 | $21.12 | $20.85 | $20.85 | $18.47 | 1,838 |
| 2019-04-01 | $21.12 | $21.12 | $20.88 | $21.08 | $18.67 | 12,756 |
| 2019-03-29 | $20.74 | $20.86 | $20.71 | $20.86 | $18.48 | 1,247 |
| 2019-03-28 | $20.61 | $20.62 | $20.41 | $20.57 | $18.22 | 42,336 |
| 2019-03-27 | $20.06 | $20.09 | $19.99 | $19.99 | $17.71 | 540 |
| 2019-03-26 | $19.62 | $19.81 | $19.56 | $19.74 | $17.49 | 1,671 |
| 2019-03-25 | $20.20 | $20.25 | $20.15 | $20.21 | $17.90 | 2,642 |
| 2019-03-22 | $21.80 | $21.80 | $21.60 | $21.67 | $19.20 | 3,204 |
| 2019-03-21 | $22.48 | $22.68 | $21.82 | $21.82 | $19.33 | 2,569 |
| 2019-03-20 | $22.02 | $22.22 | $21.82 | $21.86 | $19.37 | 5,938 |
| 2019-03-19 | $21.54 | $22.66 | $21.54 | $22.66 | $20.07 | 9,337 |
| 2019-03-18 | $22.40 | $22.40 | $21.72 | $22.19 | $19.66 | 5,306 |
| 2019-03-15 | $21.90 | $21.94 | $21.67 | $21.94 | $19.44 | 31,039 |
| 2019-03-14 | $22.24 | $22.24 | $22.24 | $22.24 | $19.70 | 420 |
| 2019-03-13 | $22.64 | $22.69 | $22.24 | $22.24 | $19.70 | 1,172 |
| 2019-03-12 | $23.75 | $23.82 | $23.62 | $23.82 | $21.10 | 1,296 |
| 2019-03-11 | $23.16 | $23.16 | $22.95 | $23.06 | $20.43 | 1,180 |
| 2019-03-08 | $21.82 | $22.42 | $21.82 | $22.42 | $19.86 | 1,848 |
| 2019-03-07 | $23.31 | $23.31 | $22.67 | $22.67 | $20.08 | 1,426 |
| 2019-03-06 | $23.03 | $23.56 | $23.03 | $23.56 | $20.87 | 8,053 |
| 2019-03-05 | $22.89 | $22.99 | $22.75 | $22.99 | $20.37 | 1,146 |
| 2019-03-04 | $22.29 | $22.34 | $22.03 | $22.29 | $19.75 | 2,496 |
| 2019-03-01 | $22.01 | $22.01 | $21.94 | $21.95 | $19.45 | 1,512 |
| 2019-02-28 | $22.12 | $22.20 | $22.03 | $22.03 | $19.52 | 3,933 |
| 2019-02-27 | $22.02 | $22.50 | $22.02 | $22.28 | $19.74 | 9,673 |
| 2019-02-26 | $22.22 | $22.77 | $22.22 | $22.77 | $20.17 | 4,070 |
| 2019-02-25 | $21.16 | $21.91 | $21.16 | $21.91 | $19.41 | 1,929 |
| 2019-02-22 | $21.31 | $21.45 | $21.31 | $21.43 | $18.98 | 1,181 |
| 2019-02-21 | $21.56 | $21.62 | $21.24 | $21.46 | $19.01 | 2,577 |
| 2019-02-20 | $22.00 | $22.00 | $21.58 | $22.00 | $19.49 | 2,447 |
| 2019-02-19 | $22.00 | $22.09 | $22.00 | $22.00 | $19.49 | 999 |
| 2019-02-15 | $21.89 | $23.00 | $21.89 | $22.20 | $19.67 | 2,400 |
| 2019-02-14 | $23.52 | $23.52 | $23.52 | $23.52 | $20.84 | 1,089 |
| 2019-02-13 | $23.47 | $23.53 | $23.22 | $23.22 | $20.57 | 1,277 |
| 2019-02-12 | $23.07 | $23.63 | $22.63 | $22.63 | $20.05 | 1,733 |
| 2019-02-11 | $22.15 | $23.01 | $22.15 | $23.01 | $20.38 | 4,166 |
| 2019-02-08 | $23.04 | $23.24 | $22.18 | $22.23 | $19.69 | 2,175 |
| 2019-02-07 | $23.01 | $23.01 | $22.14 | $23.01 | $20.38 | 1,391 |
| 2019-02-06 | $23.34 | $23.54 | $23.34 | $23.54 | $20.85 | 1,207 |
| 2019-02-05 | $22.75 | $23.11 | $22.72 | $22.72 | $20.13 | 2,218 |
| 2019-02-04 | $22.60 | $22.60 | $22.52 | $22.56 | $19.98 | 1,586 |
| 2019-02-01 | $23.01 | $23.01 | $22.88 | $22.88 | $20.27 | 5,053 |
| 2019-01-31 | $22.32 | $22.68 | $22.32 | $22.50 | $19.93 | 4,872 |
| 2019-01-30 | $21.88 | $22.00 | $21.75 | $22.00 | $19.49 | 4,243 |
| 2019-01-29 | $21.86 | $22.33 | $21.86 | $22.31 | $19.76 | 25,270 |
| 2019-01-28 | $21.62 | $22.22 | $21.62 | $22.22 | $19.68 | 28,397 |
| 2019-01-25 | $22.01 | $22.67 | $22.00 | $22.67 | $20.09 | 13,986 |
| 2019-01-24 | $22.01 | $22.77 | $22.01 | $22.25 | $19.71 | 13,419 |
| 2019-01-23 | $21.85 | $22.79 | $21.85 | $22.29 | $19.75 | 18,404 |
| 2019-01-22 | $21.04 | $22.20 | $21.04 | $21.20 | $18.78 | 15,503 |
| 2019-01-18 | $21.39 | $22.32 | $21.39 | $22.32 | $19.77 | 48,486 |
| 2019-01-17 | $20.80 | $20.80 | $20.80 | $20.80 | $18.43 | 1,305 |
| 2019-01-16 | $21.25 | $21.38 | $20.72 | $21.38 | $18.94 | 1,102 |
| 2019-01-15 | $19.95 | $21.23 | $19.95 | $21.23 | $18.81 | 3,554 |
| 2019-01-14 | $20.65 | $21.33 | $20.65 | $21.17 | $18.76 | 7,458 |
| 2019-01-11 | $20.71 | $21.49 | $20.71 | $21.19 | $18.77 | 34,335 |
| 2019-01-10 | $20.70 | $21.34 | $20.70 | $21.14 | $18.73 | 2,157 |
| 2019-01-09 | $20.63 | $21.47 | $20.63 | $21.05 | $18.65 | 3,712 |
| 2019-01-08 | $21.25 | $21.25 | $20.76 | $21.03 | $18.63 | 8,399 |
| 2019-01-07 | $20.67 | $20.73 | $20.41 | $20.41 | $18.08 | 1,898 |
| 2019-01-04 | $19.42 | $20.35 | $19.42 | $20.35 | $18.03 | 3,748 |
| 2019-01-03 | $19.04 | $19.95 | $19.04 | $19.95 | $17.67 | 1,486 |
| 2019-01-02 | $20.18 | $20.24 | $19.60 | $19.60 | $17.36 | 1,171 |
| 2018-12-31 | $20.51 | $21.33 | $20.51 | $20.65 | $18.29 | 7,518 |
| 2018-12-28 | $20.11 | $20.32 | $20.11 | $20.32 | $18.00 | 14,289 |
| 2018-12-27 | $19.42 | $20.71 | $19.28 | $19.59 | $17.35 | 3,622 |
| 2018-12-26 | $19.72 | $19.72 | $19.45 | $19.45 | $17.23 | 2,084 |
| 2018-12-24 | $19.72 | $20.38 | $19.72 | $20.38 | $18.05 | 3,687 |
| 2018-12-21 | $20.32 | $20.80 | $19.92 | $20.80 | $18.43 | 4,823 |
| 2018-12-20 | $19.97 | $20.79 | $19.89 | $20.42 | $18.09 | 3,964 |
| 2018-12-19 | $20.25 | $20.87 | $20.25 | $20.55 | $18.21 | 7,556 |
| 2018-12-18 | $20.46 | $20.80 | $20.35 | $20.62 | $18.27 | 38,149 |
| 2018-12-17 | $20.31 | $21.12 | $20.27 | $21.12 | $18.71 | 9,615 |
| 2018-12-14 | $20.61 | $21.14 | $20.61 | $20.61 | $18.26 | 1,891 |
| 2018-12-13 | $21.55 | $21.82 | $21.55 | $21.55 | $19.09 | 6,181 |
| 2018-12-12 | $21.34 | $22.30 | $21.34 | $21.56 | $19.10 | 3,018 |
| 2018-12-11 | $21.47 | $22.43 | $21.44 | $22.43 | $19.87 | 24,374 |
| 2018-12-10 | $21.03 | $22.33 | $21.03 | $22.33 | $19.78 | 2,431 |
| 2018-12-07 | $22.29 | $23.03 | $22.29 | $22.92 | $20.30 | 3,199 |
| 2018-12-06 | $23.36 | $23.90 | $22.82 | $23.90 | $21.17 | 2,096 |
| 2018-12-04 | $24.15 | $25.15 | $23.97 | $23.98 | $21.24 | 4,978 |
| 2018-12-03 | $24.13 | $25.17 | $24.13 | $25.17 | $22.30 | 2,839 |
| 2018-11-30 | $25.13 | $25.19 | $24.80 | $24.80 | $21.97 | 1,925 |
| 2018-11-29 | $25.23 | $25.33 | $24.30 | $25.33 | $22.44 | 2,201 |
| 2018-11-28 | $25.07 | $25.22 | $24.12 | $25.22 | $22.34 | 972 |
| 2018-11-27 | $24.48 | $24.84 | $24.42 | $24.74 | $21.92 | 1,911 |
| 2018-11-26 | $24.22 | $24.22 | $24.22 | $24.22 | $21.46 | 1,263 |
| 2018-11-23 | $25.64 | $25.64 | $24.28 | $25.54 | $22.63 | 1,052 |
| 2018-11-21 | $25.14 | $25.39 | $25.14 | $25.39 | $22.49 | 2,786 |
| 2018-11-20 | $25.06 | $25.20 | $24.04 | $24.16 | $21.40 | 1,281 |
| 2018-11-19 | $25.56 | $25.56 | $24.53 | $25.10 | $22.24 | 4,502 |
| 2018-11-16 | $25.44 | $25.58 | $24.20 | $25.53 | $22.62 | 2,013 |
| 2018-11-15 | $25.55 | $25.61 | $24.54 | $25.61 | $22.69 | 5,878 |
| 2018-11-14 | $25.47 | $25.50 | $24.72 | $24.72 | $21.90 | 4,067 |
| 2018-11-13 | $24.79 | $25.48 | $24.72 | $25.45 | $22.55 | 12,680 |
| 2018-11-12 | $25.00 | $25.25 | $24.53 | $24.53 | $21.73 | 136,281 |
| 2018-11-09 | $25.31 | $25.31 | $24.83 | $25.31 | $22.42 | 874 |
| 2018-11-08 | $25.32 | $25.42 | $25.32 | $25.42 | $22.52 | 1,692 |
| 2018-11-07 | $25.45 | $25.45 | $25.27 | $25.36 | $22.47 | 12,656 |
| 2018-11-06 | $23.63 | $24.80 | $23.63 | $23.65 | $20.95 | 1,562 |
| 2018-11-05 | $23.59 | $24.57 | $23.59 | $24.09 | $21.34 | 2,283 |
| 2018-11-02 | $23.21 | $24.50 | $22.97 | $23.50 | $20.82 | 4,161 |
| 2018-11-01 | $23.12 | $23.80 | $23.12 | $23.60 | $20.91 | 5,441 |
| 2018-10-31 | $23.27 | $24.39 | $23.27 | $23.50 | $20.82 | 8,403 |
| 2018-10-30 | $23.22 | $23.29 | $22.65 | $22.65 | $20.07 | 3,435 |
| 2018-10-29 | $22.95 | $23.97 | $22.78 | $22.78 | $20.18 | 4,024 |
| 2018-10-26 | $23.47 | $23.64 | $22.48 | $22.48 | $19.91 | 3,203 |
| 2018-10-25 | $23.57 | $24.41 | $23.57 | $24.41 | $21.62 | 2,343 |
| 2018-10-24 | $23.77 | $23.77 | $22.45 | $22.69 | $20.10 | 5,389 |
| 2018-10-23 | $23.31 | $23.59 | $22.75 | $22.75 | $20.15 | 1,277 |
| 2018-10-22 | $23.14 | $24.22 | $23.14 | $24.22 | $21.46 | 566 |
| 2018-10-19 | $22.71 | $23.61 | $22.71 | $23.03 | $20.40 | 5,766 |
| 2018-10-18 | $22.79 | $22.79 | $21.71 | $21.71 | $19.23 | 1,031 |
| 2018-10-17 | $23.55 | $23.55 | $22.52 | $23.01 | $20.38 | 5,169 |
| 2018-10-16 | $23.39 | $23.39 | $22.68 | $22.68 | $20.09 | 1,922 |
| 2018-10-15 | $23.40 | $23.40 | $23.30 | $23.40 | $20.73 | 2,218 |
| 2018-10-12 | $23.79 | $23.91 | $23.79 | $23.91 | $21.18 | 2,970 |
| 2018-10-11 | $22.74 | $24.13 | $22.74 | $24.12 | $21.37 | 1,466 |
| 2018-10-10 | $23.38 | $24.07 | $22.99 | $22.99 | $20.37 | 8,173 |
| 2018-10-09 | $24.41 | $24.41 | $24.41 | $24.41 | $21.62 | 375 |
| 2018-10-08 | $24.02 | $24.02 | $23.33 | $24.02 | $21.28 | 781 |
| 2018-10-05 | $24.19 | $24.19 | $23.55 | $23.55 | $20.86 | 1,478 |
| 2018-10-04 | $23.99 | $23.99 | $23.78 | $23.99 | $21.25 | 591 |
| 2018-10-03 | $24.46 | $24.46 | $24.46 | $24.46 | $21.67 | 445 |
| 2018-10-02 | $23.23 | $23.46 | $23.23 | $23.46 | $20.78 | 900 |
| 2018-10-01 | $24.68 | $24.77 | $24.68 | $24.77 | $21.94 | 541 |
| 2018-09-28 | $24.20 | $24.61 | $24.20 | $24.61 | $21.80 | 1,093 |
| 2018-09-27 | $24.14 | $24.20 | $23.90 | $23.90 | $21.17 | 1,097 |
| 2018-09-26 | $24.00 | $24.00 | $23.89 | $24.00 | $21.26 | 731 |
| 2018-09-25 | $23.98 | $24.05 | $23.85 | $23.85 | $21.13 | 3,470 |
| 2018-09-24 | $24.20 | $24.20 | $23.40 | $23.94 | $21.21 | 2,152 |
| 2018-09-21 | $24.20 | $24.20 | $24.09 | $24.09 | $21.34 | 2,020 |
| 2018-09-20 | $24.20 | $24.20 | $24.17 | $24.17 | $21.41 | 682 |
| 2018-09-19 | $24.28 | $24.28 | $24.28 | $24.28 | $21.51 | 107 |
| 2018-09-18 | $24.28 | $24.35 | $24.28 | $24.28 | $21.51 | 686 |
| 2018-09-17 | $24.24 | $24.24 | $23.65 | $24.24 | $21.47 | 3,113 |
| 2018-09-14 | $24.47 | $24.47 | $23.72 | $24.40 | $21.61 | 1,084 |
| 2018-09-13 | $22.98 | $22.98 | $22.98 | $22.98 | $20.36 | 388 |
| 2018-09-12 | $23.24 | $24.25 | $23.24 | $23.41 | $20.74 | 791 |
| 2018-09-11 | $23.25 | $24.01 | $23.25 | $24.01 | $21.27 | 1,553 |
| 2018-09-10 | $24.76 | $24.76 | $24.50 | $24.50 | $21.70 | 2,614 |
| 2018-09-07 | $24.39 | $24.46 | $24.39 | $24.46 | $21.67 | 860 |
| 2018-09-06 | $23.55 | $23.55 | $23.55 | $23.55 | $20.86 | 522 |
| 2018-09-05 | $23.82 | $24.60 | $23.74 | $23.74 | $21.03 | 1,112 |
| 2018-09-04 | $24.75 | $24.75 | $24.75 | $24.75 | $21.93 | 254 |
| 2018-08-31 | $25.06 | $25.06 | $24.75 | $24.75 | $21.93 | 9,126 |
| 2018-08-30 | $24.88 | $24.88 | $23.94 | $24.88 | $22.04 | 1,023 |
| 2018-08-29 | $25.38 | $25.48 | $25.38 | $25.38 | $22.48 | 2,096 |
| 2018-08-28 | $24.54 | $25.18 | $24.54 | $24.54 | $21.74 | 1,170 |
| 2018-08-27 | $23.20 | $23.20 | $23.20 | $23.20 | $20.55 | 684 |
| 2018-08-24 | $23.78 | $23.78 | $23.78 | $23.78 | $21.07 | 191 |
| 2018-08-23 | $22.91 | $23.78 | $22.91 | $23.78 | $21.07 | 1,028 |
| 2018-08-22 | $22.91 | $22.91 | $22.84 | $22.84 | $20.23 | 634 |
| 2018-08-21 | $23.10 | $23.10 | $22.77 | $22.77 | $20.17 | 702 |
| 2018-08-20 | $22.21 | $23.27 | $22.21 | $22.45 | $19.89 | 559 |
| 2018-08-17 | $21.51 | $23.00 | $21.51 | $23.00 | $20.37 | 1,317 |
| 2018-08-16 | $22.95 | $23.02 | $22.38 | $22.38 | $19.83 | 541 |
| 2018-08-15 | $22.65 | $22.65 | $21.93 | $21.93 | $19.43 | 847 |
| 2018-08-14 | $22.34 | $22.34 | $22.34 | $22.34 | $19.79 | 195 |
| 2018-08-13 | $22.15 | $22.34 | $22.12 | $22.34 | $19.79 | 1,799 |
| 2018-08-10 | $22.59 | $22.59 | $22.59 | $22.59 | $20.01 | 256 |
| 2018-08-09 | $21.80 | $22.45 | $21.80 | $22.45 | $19.89 | 1,014 |
| 2018-08-08 | $21.51 | $21.51 | $21.51 | $21.51 | $19.06 | 3,161 |
| 2018-08-07 | $21.36 | $22.03 | $21.36 | $22.03 | $19.52 | 1,399 |
| 2018-08-06 | $21.40 | $21.40 | $21.28 | $21.28 | $18.85 | 553 |
| 2018-08-03 | $21.04 | $21.04 | $21.04 | $21.04 | $18.64 | 577 |
| 2018-08-02 | $21.85 | $21.85 | $21.85 | $21.85 | $19.36 | 597 |
| 2018-08-01 | $21.10 | $21.30 | $21.10 | $21.30 | $18.87 | 4,472 |
| 2018-07-31 | $20.85 | $21.35 | $20.85 | $21.35 | $18.91 | 710 |
| 2018-07-30 | $20.86 | $20.90 | $20.86 | $20.90 | $18.52 | 567 |
| 2018-07-27 | $20.84 | $20.84 | $20.84 | $20.84 | $18.47 | 398 |
| 2018-07-26 | $21.55 | $21.55 | $20.95 | $20.95 | $18.56 | 637 |
| 2018-07-25 | $20.32 | $20.32 | $20.32 | $20.32 | $18.00 | 117 |
| 2018-07-24 | $21.02 | $21.02 | $20.32 | $20.32 | $18.00 | 2,345 |
| 2018-07-23 | $20.57 | $20.57 | $20.51 | $20.51 | $18.17 | 1,487 |
| 2018-07-20 | $20.80 | $20.80 | $20.64 | $20.64 | $18.28 | 485 |
| 2018-07-19 | $20.65 | $21.41 | $20.65 | $20.65 | $18.29 | 1,152 |
| 2018-07-18 | $20.97 | $21.62 | $20.97 | $21.62 | $19.15 | 686 |
| 2018-07-17 | $21.51 | $21.51 | $21.51 | $21.51 | $19.06 | 192 |
| 2018-07-16 | $21.69 | $21.69 | $21.69 | $21.69 | $19.22 | 620 |
| 2018-07-13 | $20.76 | $20.76 | $20.56 | $20.56 | $18.21 | 364 |
| 2018-07-12 | $20.94 | $20.94 | $20.94 | $20.94 | $18.55 | 318 |
| 2018-07-11 | $20.26 | $20.26 | $20.00 | $20.00 | $17.72 | 380 |
| 2018-07-10 | $20.25 | $20.25 | $19.77 | $19.77 | $17.51 | 343 |
| 2018-07-09 | $19.98 | $19.98 | $19.23 | $19.23 | $17.04 | 873 |
| 2018-07-06 | $19.57 | $19.63 | $19.57 | $19.63 | $17.39 | 3,750 |
| 2018-07-05 | $19.48 | $19.56 | $19.48 | $19.56 | $17.33 | 984 |
| 2018-07-03 | $19.37 | $19.86 | $19.37 | $19.86 | $17.59 | 504 |
| 2018-07-02 | $19.91 | $20.00 | $19.91 | $20.00 | $17.72 | 1,097 |
| 2018-06-29 | $19.73 | $19.73 | $19.73 | $19.73 | $17.17 | 414 |
| 2018-06-28 | $19.80 | $19.92 | $19.73 | $19.73 | $17.17 | 2,777 |
| 2018-06-27 | $20.51 | $20.59 | $20.51 | $20.59 | $17.92 | 1,108 |
| 2018-06-26 | $20.96 | $20.96 | $20.40 | $20.40 | $17.75 | 2,039 |
| 2018-06-25 | $20.64 | $20.64 | $20.24 | $20.24 | $17.61 | 369 |
| 2018-06-22 | $21.75 | $21.75 | $20.37 | $20.37 | $17.73 | 1,352 |
| 2018-06-21 | $21.06 | $21.06 | $20.65 | $20.65 | $17.97 | 2,368 |
| 2018-06-20 | $21.33 | $21.33 | $20.76 | $20.99 | $18.27 | 1,154 |
| 2018-06-19 | $21.25 | $21.30 | $20.81 | $21.30 | $18.54 | 10,014 |
| 2018-06-18 | $21.13 | $21.75 | $21.13 | $21.75 | $18.93 | 1,141 |
| 2018-06-15 | $21.06 | $21.75 | $21.06 | $21.75 | $18.93 | 1,122 |
| 2018-06-14 | $21.68 | $21.68 | $21.68 | $21.68 | $18.87 | 455 |
| 2018-06-13 | $21.75 | $21.75 | $21.57 | $21.57 | $18.77 | 2,503 |
| 2018-06-12 | $22.35 | $22.35 | $22.06 | $22.06 | $19.20 | 1,321 |
| 2018-06-11 | $22.77 | $22.77 | $22.00 | $22.00 | $19.15 | 2,625 |
| 2018-06-08 | $23.38 | $23.38 | $23.38 | $23.38 | $20.34 | 668 |
| 2018-06-07 | $23.38 | $23.38 | $23.38 | $23.38 | $20.34 | 628 |
| 2018-06-06 | $22.69 | $23.02 | $22.69 | $23.02 | $20.03 | 1,759 |
| 2018-06-05 | $22.43 | $22.43 | $22.43 | $22.43 | $19.52 | 78,746 |
| 2018-06-04 | $22.54 | $22.54 | $22.54 | $22.54 | $19.62 | 335 |
| 2018-06-01 | $22.55 | $22.55 | $22.03 | $22.54 | $19.62 | 981 |
| 2018-05-31 | $22.67 | $22.67 | $21.86 | $21.91 | $19.07 | 2,286 |
| 2018-05-30 | $22.00 | $22.00 | $22.00 | $22.00 | $19.15 | 262 |
| 2018-05-29 | $21.82 | $22.50 | $21.82 | $22.50 | $19.58 | 1,213 |
| 2018-05-25 | $21.75 | $21.89 | $21.75 | $21.89 | $19.05 | 2,703 |
| 2018-05-24 | $21.84 | $22.43 | $21.84 | $22.43 | $19.52 | 1,459 |
| 2018-05-23 | $22.33 | $22.33 | $21.72 | $22.33 | $19.43 | 1,478 |
| 2018-05-22 | $22.40 | $22.40 | $22.40 | $22.40 | $19.49 | 138 |
| 2018-05-21 | $21.97 | $22.40 | $21.97 | $22.40 | $19.49 | 714 |
| 2018-05-18 | $22.38 | $22.38 | $22.10 | $22.10 | $19.23 | 149,270 |
| 2018-05-17 | $22.48 | $22.48 | $22.48 | $22.48 | $19.56 | 399 |
| 2018-05-16 | $22.40 | $22.48 | $22.40 | $22.48 | $19.56 | 577 |
| 2018-05-15 | $22.22 | $22.22 | $22.22 | $22.22 | $19.34 | 178 |
| 2018-05-14 | $21.74 | $21.74 | $21.43 | $21.43 | $18.65 | 954 |
| 2018-05-11 | $21.42 | $21.80 | $21.42 | $21.80 | $18.97 | 307 |
| 2018-05-10 | $21.47 | $21.47 | $21.47 | $21.47 | $18.69 | 522 |
| 2018-05-09 | $20.37 | $20.37 | $20.37 | $20.37 | $17.73 | 229 |
| 2018-05-08 | $20.37 | $20.37 | $20.37 | $20.37 | $17.73 | 162 |
| 2018-05-07 | $20.37 | $20.37 | $20.37 | $20.37 | $17.73 | 500 |
| 2018-05-04 | $20.41 | $20.41 | $20.41 | $20.41 | $17.76 | 345 |
| 2018-05-03 | $20.13 | $20.13 | $20.00 | $20.00 | $17.41 | 976 |
| 2018-05-02 | $21.00 | $21.00 | $20.23 | $20.23 | $17.61 | 3,195 |
| 2018-05-01 | $21.00 | $21.54 | $21.00 | $21.54 | $18.75 | 1,288 |
| 2018-04-30 | $21.01 | $21.01 | $21.01 | $21.01 | $18.28 | 98 |
| 2018-04-27 | $21.01 | $21.01 | $21.01 | $21.01 | $18.28 | 175 |
| 2018-04-26 | $21.46 | $21.46 | $21.46 | $21.46 | $18.67 | 296 |
| 2018-04-25 | $21.10 | $21.20 | $21.05 | $21.05 | $18.32 | 2,379 |
| 2018-04-24 | $22.36 | $22.37 | $22.01 | $22.01 | $19.15 | 657 |
| 2018-04-23 | $21.75 | $21.75 | $21.24 | $21.75 | $18.93 | 1,002 |
| 2018-04-20 | $22.10 | $22.10 | $21.27 | $21.27 | $18.51 | 1,219 |
| 2018-04-19 | $21.72 | $21.72 | $21.72 | $21.72 | $18.90 | 400 |
| 2018-04-18 | $21.77 | $21.77 | $21.72 | $21.72 | $18.90 | 948 |
| 2018-04-17 | $22.30 | $22.30 | $21.91 | $21.91 | $19.07 | 849 |
| 2018-04-16 | $21.76 | $22.03 | $21.60 | $21.61 | $18.81 | 2,707 |
| 2018-04-13 | $22.15 | $22.15 | $21.58 | $21.60 | $18.80 | 4,544 |
| 2018-04-12 | $22.68 | $22.73 | $22.68 | $22.73 | $19.78 | 6,743 |
| 2018-04-11 | $22.12 | $23.00 | $22.12 | $22.40 | $19.49 | 2,566 |
| 2018-04-10 | $26.69 | $26.79 | $26.69 | $26.79 | $23.31 | 664 |
| 2018-04-09 | $27.41 | $27.98 | $27.41 | $27.75 | $24.15 | 312,536 |
| 2018-04-06 | $27.15 | $27.20 | $26.60 | $26.61 | $23.16 | 146,932 |
| 2018-04-05 | $28.97 | $29.09 | $28.50 | $29.08 | $25.31 | 1,890 |
| 2018-04-04 | $27.47 | $28.77 | $27.47 | $28.77 | $25.04 | 2,420 |
| 2018-04-03 | $25.76 | $26.92 | $25.76 | $26.76 | $23.29 | 2,721 |
| 2018-04-02 | $25.51 | $25.58 | $25.25 | $25.42 | $22.12 | 2,627 |
| 2018-03-29 | $25.66 | $25.66 | $25.66 | $25.66 | $22.33 | 613 |
| 2018-03-28 | $26.22 | $26.22 | $26.04 | $26.04 | $22.66 | 863 |
| 2018-03-27 | $24.43 | $25.74 | $24.43 | $24.54 | $21.36 | 2,101 |
| 2018-03-26 | $24.43 | $24.43 | $23.74 | $24.06 | $20.94 | 1,602 |
| 2018-03-23 | $22.73 | $22.93 | $22.45 | $22.45 | $19.54 | 1,602 |
| 2018-03-22 | $23.08 | $23.08 | $23.08 | $23.08 | $20.09 | 773 |
| 2018-03-21 | $23.32 | $24.37 | $23.32 | $24.37 | $21.21 | 1,739 |
| 2018-03-20 | $24.08 | $24.13 | $24.08 | $24.13 | $21.00 | 924 |
| 2018-03-19 | $23.85 | $23.85 | $23.85 | $23.85 | $20.76 | 405 |
| 2018-03-16 | $22.92 | $22.96 | $22.92 | $22.96 | $19.98 | 1,364 |
| 2018-03-15 | $23.83 | $23.88 | $23.83 | $23.88 | $20.78 | 831 |
| 2018-03-14 | $23.30 | $23.30 | $23.29 | $23.29 | $20.27 | 997 |
| 2018-03-13 | $23.07 | $23.07 | $23.07 | $23.07 | $20.08 | 592 |
| 2018-03-12 | $23.89 | $23.97 | $23.58 | $23.58 | $20.52 | 1,410 |
| 2018-03-09 | $23.42 | $23.56 | $23.33 | $23.33 | $20.30 | 820 |
| 2018-03-08 | $22.36 | $23.37 | $22.36 | $23.37 | $20.34 | 1,482 |
| 2018-03-07 | $21.98 | $21.98 | $21.95 | $21.95 | $19.10 | 1,125 |
| 2018-03-06 | $22.26 | $22.99 | $22.26 | $22.99 | $20.01 | 2,468 |
| 2018-03-05 | $22.78 | $22.99 | $22.66 | $22.99 | $20.01 | 2,294 |
| 2018-03-02 | $21.36 | $22.60 | $21.36 | $22.60 | $19.67 | 8,344 |
| 2018-03-01 | $22.00 | $22.00 | $21.95 | $22.00 | $19.15 | 1,228 |
| 2018-02-28 | $22.25 | $22.52 | $21.88 | $21.88 | $19.04 | 10,708 |
| 2018-02-27 | $22.05 | $22.45 | $22.05 | $22.25 | $19.36 | 1,216 |
| 2018-02-26 | $22.91 | $22.91 | $22.90 | $22.90 | $19.93 | 982 |
| 2018-02-23 | $21.61 | $21.61 | $21.40 | $21.40 | $18.62 | 999 |
| 2018-02-22 | $21.29 | $21.33 | $21.08 | $21.30 | $18.54 | 2,652 |
| 2018-02-21 | $21.14 | $21.56 | $21.14 | $21.30 | $18.54 | 2,672 |
| 2018-02-20 | $21.56 | $21.57 | $21.17 | $21.57 | $18.77 | 5,865 |
| 2018-02-16 | $21.30 | $21.60 | $21.30 | $21.60 | $18.80 | 1,374 |
| 2018-02-15 | $21.54 | $21.54 | $21.13 | $21.13 | $18.39 | 1,160 |
| 2018-02-14 | $21.39 | $21.53 | $21.13 | $21.48 | $18.69 | 1,332 |
| 2018-02-13 | $21.38 | $21.40 | $21.11 | $21.40 | $18.62 | 1,792 |
| 2018-02-12 | $21.06 | $21.16 | $20.53 | $21.15 | $18.41 | 3,673 |
| 2018-02-09 | $20.84 | $20.84 | $20.06 | $20.84 | $18.14 | 1,573 |
| 2018-02-08 | $21.37 | $21.37 | $20.75 | $20.80 | $18.10 | 4,409 |
| 2018-02-07 | $21.53 | $21.63 | $20.96 | $21.60 | $18.80 | 3,559 |
| 2018-02-06 | $22.08 | $22.10 | $22.08 | $22.09 | $19.22 | 4,562 |
| 2018-02-05 | $21.99 | $22.29 | $21.36 | $21.63 | $18.82 | 4,312 |
| 2018-02-02 | $21.93 | $22.01 | $21.91 | $22.01 | $19.15 | 1,594 |
| 2018-02-01 | $22.54 | $22.54 | $22.05 | $22.26 | $19.37 | 3,338 |
| 2018-01-31 | $22.28 | $22.56 | $22.28 | $22.56 | $19.63 | 1,271 |
| 2018-01-30 | $21.90 | $21.96 | $21.44 | $21.82 | $18.99 | 1,867 |
| 2018-01-29 | $21.20 | $21.68 | $21.20 | $21.68 | $18.87 | 4,625 |
| 2018-01-26 | $21.84 | $21.88 | $21.83 | $21.88 | $19.04 | 1,473 |
| 2018-01-25 | $21.47 | $21.91 | $21.47 | $21.91 | $19.07 | 3,429 |
| 2018-01-24 | $21.81 | $21.85 | $21.45 | $21.85 | $19.02 | 5,875 |
| 2018-01-23 | $21.62 | $21.86 | $21.62 | $21.86 | $19.02 | 5,581 |
| 2018-01-22 | $22.30 | $22.30 | $21.51 | $22.22 | $19.34 | 2,068 |
| 2018-01-19 | $21.97 | $22.02 | $21.82 | $21.98 | $19.13 | 1,549 |
| 2018-01-18 | $22.15 | $22.15 | $22.10 | $22.14 | $19.27 | 2,021 |
| 2018-01-17 | $21.72 | $22.15 | $21.72 | $22.15 | $19.28 | 3,608 |
| 2018-01-16 | $22.11 | $22.21 | $21.75 | $21.89 | $19.05 | 6,559 |
| 2018-01-12 | $22.17 | $22.17 | $21.55 | $22.05 | $19.18 | 12,753 |
| 2018-01-11 | $21.83 | $21.83 | $21.31 | $21.45 | $18.67 | 2,326 |
| 2018-01-10 | $21.62 | $21.96 | $21.27 | $21.39 | $18.61 | 17,540 |
| 2018-01-09 | $22.03 | $22.03 | $21.65 | $21.65 | $18.84 | 1,209 |
| 2018-01-08 | $22.26 | $22.27 | $21.69 | $22.06 | $19.20 | 5,009 |
| 2018-01-05 | $22.23 | $22.47 | $21.84 | $22.47 | $19.55 | 8,870 |
| 2018-01-04 | $22.20 | $22.40 | $22.01 | $22.39 | $19.49 | 9,783 |
| 2018-01-03 | $21.64 | $22.32 | $21.64 | $22.31 | $19.42 | 5,172 |
| 2018-01-02 | $21.70 | $22.32 | $21.70 | $22.31 | $19.42 | 3,484 |
| 2017-12-29 | $21.86 | $21.98 | $21.77 | $21.77 | $18.95 | 2,346 |
| 2017-12-28 | $21.93 | $21.93 | $21.71 | $21.84 | $19.01 | 2,034 |
| 2017-12-27 | $21.90 | $21.96 | $21.90 | $21.95 | $19.10 | 2,322 |
| 2017-12-26 | $21.02 | $21.67 | $20.86 | $21.67 | $18.86 | 2,484 |
| 2017-12-22 | $21.66 | $21.66 | $21.35 | $21.35 | $18.58 | 2,059 |
| 2017-12-21 | $21.34 | $21.34 | $20.58 | $21.34 | $18.57 | 3,260 |
| 2017-12-20 | $20.70 | $20.90 | $20.44 | $20.90 | $18.19 | 4,678 |
| 2017-12-19 | $20.59 | $20.63 | $20.46 | $20.46 | $17.81 | 272,861 |
| 2017-12-18 | $20.06 | $20.15 | $20.06 | $20.13 | $17.51 | 106,145 |
| 2017-12-15 | $19.43 | $19.43 | $19.38 | $19.42 | $16.90 | 1,207 |
| 2017-12-14 | $19.55 | $19.55 | $19.46 | $19.46 | $16.94 | 6,568 |
| 2017-12-13 | $19.02 | $19.02 | $19.02 | $19.02 | $16.55 | 471 |
| 2017-12-12 | $19.01 | $19.01 | $19.01 | $19.01 | $16.54 | 956 |
| 2017-12-11 | $19.17 | $19.17 | $19.17 | $19.17 | $16.68 | 197 |
| 2017-12-08 | $19.55 | $19.55 | $19.05 | $19.05 | $16.58 | 1,348 |
| 2017-12-07 | $18.97 | $18.98 | $18.97 | $18.98 | $16.52 | 1,175 |
| 2017-12-06 | $19.44 | $19.44 | $19.40 | $19.40 | $16.88 | 531 |
| 2017-12-05 | $19.45 | $19.56 | $19.45 | $19.48 | $16.95 | 3,862 |
| 2017-12-04 | $19.74 | $19.74 | $19.50 | $19.55 | $17.01 | 835 |
| 2017-12-01 | $19.73 | $20.00 | $19.49 | $19.49 | $16.96 | 9,281 |
| 2017-11-30 | $19.56 | $19.56 | $19.51 | $19.51 | $16.98 | 3,590 |
| 2017-11-29 | $20.15 | $20.15 | $19.62 | $19.67 | $17.12 | 1,025 |
| 2017-11-28 | $19.66 | $19.77 | $19.61 | $19.61 | $17.07 | 1,568 |
| 2017-11-27 | $19.72 | $19.72 | $19.72 | $19.72 | $17.16 | 371 |
| 2017-11-24 | $20.11 | $20.11 | $20.11 | $20.11 | $17.50 | 53 |
| 2017-11-22 | $19.58 | $20.11 | $19.58 | $20.11 | $17.50 | 455 |
| 2017-11-21 | $20.57 | $20.57 | $20.57 | $20.57 | $17.90 | 42 |
| 2017-11-20 | $20.24 | $20.57 | $20.15 | $20.57 | $17.90 | 680 |
| 2017-11-17 | $20.41 | $20.41 | $20.41 | $20.41 | $17.76 | 213 |
| 2017-11-16 | $19.98 | $20.22 | $19.98 | $20.22 | $17.60 | 405 |
| 2017-11-15 | $20.88 | $20.88 | $20.88 | $20.88 | $18.17 | 277 |
| 2017-11-14 | $20.46 | $20.46 | $20.46 | $20.46 | $17.81 | 64 |
| 2017-11-13 | $20.52 | $20.52 | $20.46 | $20.46 | $17.81 | 383 |
| 2017-11-10 | $20.80 | $20.80 | $20.80 | $20.80 | $18.10 | 20 |
| 2017-11-09 | $20.80 | $20.80 | $20.80 | $20.80 | $18.10 | 57 |
| 2017-11-08 | $21.58 | $21.67 | $20.80 | $20.80 | $18.10 | 1,076 |
| 2017-11-07 | $21.57 | $21.57 | $21.52 | $21.52 | $18.73 | 1,199 |
| 2017-11-06 | $21.62 | $21.64 | $21.57 | $21.63 | $18.83 | 497 |
| 2017-11-03 | $22.09 | $22.09 | $22.09 | $22.09 | $19.22 | 606 |
| 2017-11-02 | $21.57 | $22.12 | $21.57 | $22.12 | $19.25 | 477 |
| 2017-11-01 | $22.19 | $22.19 | $22.19 | $22.19 | $19.31 | 240 |
| 2017-10-31 | $22.13 | $22.19 | $22.13 | $22.19 | $19.31 | 1,003 |
| 2017-10-30 | $22.51 | $22.56 | $22.51 | $22.56 | $19.63 | 1,098 |
| 2017-10-27 | $22.75 | $22.75 | $22.75 | $22.75 | $19.80 | 35 |
| 2017-10-26 | $22.75 | $22.75 | $22.75 | $22.75 | $19.80 | 174 |
| 2017-10-25 | $22.24 | $22.59 | $22.15 | $22.59 | $19.66 | 600 |
| 2017-10-24 | $22.01 | $22.10 | $21.95 | $22.09 | $19.22 | 7,998 |
| 2017-10-23 | $22.08 | $22.08 | $22.08 | $22.08 | $19.22 | 130 |
| 2017-10-20 | $22.03 | $22.29 | $22.03 | $22.08 | $19.22 | 652 |
| 2017-10-19 | $22.19 | $22.19 | $22.19 | $22.19 | $19.31 | 37 |
| 2017-10-18 | $22.58 | $22.58 | $22.19 | $22.19 | $19.31 | 419 |
| 2017-10-17 | $22.52 | $22.52 | $22.52 | $22.52 | $19.60 | 205 |
| 2017-10-16 | $22.52 | $22.52 | $22.52 | $22.52 | $19.60 | 237 |
| 2017-10-13 | $22.12 | $22.12 | $22.12 | $22.12 | $19.25 | 115 |
| 2017-10-12 | $22.12 | $22.12 | $22.12 | $22.12 | $19.25 | 54 |
| 2017-10-11 | $22.12 | $22.12 | $22.12 | $22.12 | $19.25 | 367 |
| 2017-10-10 | $22.56 | $23.00 | $22.56 | $23.00 | $20.02 | 3,287 |
| 2017-10-09 | $22.84 | $22.84 | $22.84 | $22.84 | $19.88 | 141 |
| 2017-10-06 | $22.84 | $22.84 | $22.84 | $22.84 | $19.88 | 554 |
| 2017-10-05 | $22.10 | $22.10 | $22.10 | $22.10 | $19.23 | 537 |
| 2017-10-04 | $22.12 | $22.12 | $22.12 | $22.12 | $19.25 | 422 |
| 2017-10-03 | $22.27 | $22.27 | $22.27 | $22.27 | $19.38 | 452 |
| 2017-10-02 | $22.43 | $22.43 | $21.83 | $21.83 | $19.00 | 449 |
| 2017-09-29 | $21.95 | $21.95 | $21.95 | $21.95 | $19.10 | 51 |
| 2017-09-28 | $21.95 | $21.98 | $21.95 | $21.95 | $19.10 | 943 |
| 2017-09-27 | $22.20 | $22.20 | $22.20 | $22.20 | $19.32 | 202 |
| 2017-09-26 | $21.67 | $22.20 | $21.67 | $22.20 | $19.32 | 4,648 |
| 2017-09-25 | $22.32 | $22.32 | $22.32 | $22.32 | $19.42 | 302 |
| 2017-09-22 | $22.41 | $22.41 | $22.32 | $22.32 | $19.42 | 243 |
| 2017-09-21 | $22.64 | $22.67 | $22.39 | $22.67 | $19.73 | 506 |
| 2017-09-20 | $22.50 | $22.50 | $22.50 | $22.50 | $19.58 | 313 |
| 2017-09-19 | $23.01 | $23.01 | $22.50 | $22.50 | $19.58 | 249 |
| 2017-09-18 | $23.34 | $23.34 | $23.34 | $23.34 | $20.31 | 257 |
| 2017-09-15 | $23.03 | $23.03 | $23.03 | $23.03 | $20.04 | 6 |
| 2017-09-14 | $23.03 | $23.03 | $23.03 | $23.03 | $20.04 | 158 |
| 2017-09-13 | $22.86 | $23.29 | $22.86 | $22.91 | $19.94 | 567 |
| 2017-09-12 | $22.86 | $22.86 | $22.86 | $22.86 | $19.89 | 251 |
| 2017-09-11 | $23.01 | $23.01 | $23.01 | $23.01 | $20.02 | 45 |
| 2017-09-08 | $23.01 | $23.01 | $23.01 | $23.01 | $20.02 | 118 |
| 2017-09-07 | $22.60 | $23.15 | $22.60 | $22.60 | $19.67 | 561 |
| 2017-09-06 | $22.90 | $22.90 | $22.90 | $22.90 | $19.93 | 71 |
| 2017-09-05 | $23.45 | $23.45 | $22.90 | $22.90 | $19.93 | 460 |
| 2017-09-01 | $23.00 | $23.24 | $22.95 | $23.24 | $20.22 | 1,803 |
| 2017-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $20.02 | 441 |
| 2017-08-30 | $22.20 | $23.00 | $22.20 | $23.00 | $20.02 | 668 |
| 2017-08-29 | $21.94 | $23.00 | $21.94 | $23.00 | $20.02 | 601 |
| 2017-08-28 | $21.65 | $21.65 | $21.59 | $21.59 | $18.79 | 4,087 |
| 2017-08-25 | $22.11 | $22.11 | $22.11 | $22.11 | $19.24 | 195 |
| 2017-08-24 | $22.11 | $22.11 | $22.11 | $22.11 | $19.24 | 138 |
| 2017-08-23 | $21.97 | $21.97 | $21.97 | $21.97 | $19.12 | 131 |
| 2017-08-22 | $21.97 | $21.97 | $21.97 | $21.97 | $19.12 | 438 |
| 2017-08-21 | $20.93 | $20.93 | $20.93 | $20.93 | $18.21 | 450 |
| 2017-08-18 | $20.64 | $20.64 | $20.64 | $20.64 | $17.96 | 57 |
| 2017-08-17 | $20.95 | $20.95 | $20.64 | $20.64 | $17.96 | 705 |
| 2017-08-16 | $21.29 | $21.29 | $21.29 | $21.29 | $18.53 | 261 |
| 2017-08-15 | $20.77 | $21.13 | $20.77 | $21.13 | $18.39 | 509 |
| 2017-08-14 | $21.36 | $21.36 | $21.36 | $21.36 | $18.59 | 25 |
| 2017-08-11 | $21.36 | $21.36 | $21.36 | $21.36 | $18.59 | 0 |
| 2017-08-10 | $20.77 | $21.36 | $20.77 | $21.36 | $18.59 | 597 |
| 2017-08-09 | $21.53 | $21.53 | $21.53 | $21.53 | $18.74 | 279 |
| 2017-08-08 | $21.53 | $21.53 | $21.53 | $21.53 | $18.74 | 737 |
| 2017-08-07 | $21.24 | $21.24 | $21.24 | $21.24 | $18.48 | 588 |
| 2017-08-04 | $21.34 | $21.34 | $21.34 | $21.34 | $18.57 | 76 |
| 2017-08-03 | $21.34 | $21.34 | $21.34 | $21.34 | $18.57 | 124 |
| 2017-08-02 | $21.34 | $21.34 | $21.34 | $21.34 | $18.57 | 855 |
| 2017-08-01 | $20.97 | $20.97 | $20.97 | $20.97 | $18.25 | 559 |
| 2017-07-31 | $21.20 | $21.20 | $21.20 | $21.20 | $18.45 | 395 |
| 2017-07-28 | $20.76 | $20.76 | $20.76 | $20.76 | $18.07 | 340 |
| 2017-07-27 | $21.53 | $21.53 | $21.35 | $21.38 | $18.61 | 2,304 |
| 2017-07-26 | $22.13 | $22.18 | $22.13 | $22.18 | $19.30 | 672 |
| 2017-07-25 | $22.31 | $22.31 | $22.31 | $22.31 | $19.42 | 324 |
| 2017-07-24 | $22.69 | $22.69 | $22.69 | $22.69 | $19.75 | 80 |
| 2017-07-21 | $22.27 | $22.75 | $22.27 | $22.69 | $19.75 | 912 |
| 2017-07-20 | $22.77 | $22.77 | $22.23 | $22.72 | $19.77 | 953 |
| 2017-07-19 | $22.81 | $22.81 | $22.81 | $22.81 | $19.85 | 221 |
| 2017-07-18 | $22.64 | $22.64 | $22.64 | $22.64 | $19.71 | 72 |
| 2017-07-17 | $22.34 | $22.64 | $22.34 | $22.64 | $19.71 | 467 |
| 2017-07-14 | $22.87 | $22.87 | $22.87 | $22.87 | $19.90 | 232 |
| 2017-07-13 | $22.39 | $22.39 | $22.39 | $22.39 | $19.49 | 41 |
| 2017-07-12 | $21.84 | $22.39 | $21.84 | $22.39 | $19.49 | 400 |
| 2017-07-11 | $22.34 | $22.34 | $22.34 | $22.34 | $19.44 | 0 |
| 2017-07-10 | $22.34 | $22.34 | $22.34 | $22.34 | $19.44 | 108 |
| 2017-07-07 | $22.34 | $22.34 | $22.34 | $22.34 | $19.44 | 122 |
| 2017-07-06 | $22.59 | $22.59 | $22.59 | $22.59 | $19.66 | 511 |
| 2017-07-05 | $21.86 | $21.86 | $21.86 | $21.86 | $19.02 | 433 |
| 2017-07-03 | $22.80 | $22.80 | $22.66 | $22.66 | $19.72 | 1,286 |
| 2017-06-30 | $22.60 | $24.00 | $22.60 | $24.00 | $20.89 | 2,244 |
| 2017-06-29 | $22.64 | $22.64 | $22.61 | $22.61 | $19.67 | 1,292 |
| 2017-06-28 | $23.05 | $23.05 | $22.60 | $22.83 | $19.61 | 2,616 |
| 2017-06-27 | $23.20 | $23.20 | $23.20 | $23.20 | $19.94 | 300 |
| 2017-06-26 | $23.49 | $23.49 | $23.49 | $23.49 | $20.19 | 100 |
| 2017-06-23 | $23.29 | $23.29 | $23.24 | $23.24 | $19.97 | 1,200 |
| 2017-06-22 | $22.96 | $22.96 | $22.96 | $22.96 | $19.73 | 300 |
| 2017-06-21 | $22.61 | $22.61 | $22.61 | $22.61 | $19.43 | 0 |
| 2017-06-20 | $22.88 | $22.88 | $22.61 | $22.61 | $19.43 | 400 |
| 2017-06-19 | $23.04 | $23.15 | $23.04 | $23.15 | $19.89 | 482 |
| 2017-06-16 | $22.32 | $22.32 | $22.32 | $22.32 | $19.18 | 0 |
| 2017-06-15 | $22.05 | $22.32 | $22.05 | $22.32 | $19.18 | 1,930 |
| 2017-06-14 | $22.61 | $22.61 | $22.61 | $22.61 | $19.43 | 950 |
| 2017-06-13 | $22.62 | $22.79 | $22.62 | $22.72 | $19.52 | 676 |
| 2017-06-12 | $22.83 | $22.83 | $22.83 | $22.83 | $19.62 | 644 |
| 2017-06-09 | $23.12 | $23.12 | $23.09 | $23.09 | $19.84 | 467 |
| 2017-06-08 | $23.49 | $23.49 | $23.49 | $23.49 | $20.19 | 312 |
| 2017-06-07 | $22.99 | $22.99 | $22.94 | $22.94 | $19.71 | 742 |
| 2017-06-06 | $23.24 | $23.24 | $23.24 | $23.24 | $19.97 | 100 |
| 2017-06-05 | $23.24 | $23.24 | $23.24 | $23.24 | $19.97 | 272 |
| 2017-06-02 | $23.03 | $23.03 | $23.03 | $23.03 | $19.79 | 185 |
| 2017-06-01 | $22.99 | $23.03 | $22.99 | $23.03 | $19.79 | 718 |
| 2017-05-31 | $23.11 | $23.11 | $23.11 | $23.11 | $19.86 | 203 |
| 2017-05-30 | $23.13 | $23.13 | $23.13 | $23.13 | $19.88 | 1,144 |
| 2017-05-26 | $23.13 | $23.13 | $23.13 | $23.13 | $19.88 | 1,618 |
| 2017-05-25 | $23.29 | $23.29 | $23.29 | $23.29 | $20.01 | 404 |
| 2017-05-24 | $22.77 | $22.77 | $22.72 | $22.77 | $19.57 | 947 |
| 2017-05-23 | $22.64 | $22.64 | $22.64 | $22.64 | $19.46 | 784 |
| 2017-05-22 | $22.60 | $22.60 | $22.06 | $22.54 | $19.37 | 839 |
| 2017-05-19 | $21.91 | $21.91 | $21.83 | $21.86 | $18.78 | 1,048 |
| 2017-05-18 | $21.95 | $21.95 | $21.60 | $21.95 | $18.86 | 657 |
| 2017-05-17 | $22.44 | $22.44 | $21.74 | $22.44 | $19.28 | 908 |
| 2017-05-16 | $22.41 | $22.41 | $21.82 | $22.20 | $19.08 | 1,256 |
| 2017-05-15 | $22.52 | $22.52 | $22.52 | $22.52 | $19.35 | 331 |
| 2017-05-12 | $22.31 | $22.31 | $22.25 | $22.25 | $19.12 | 489 |
| 2017-05-11 | $22.06 | $22.06 | $21.95 | $21.95 | $18.86 | 3,605 |
| 2017-05-10 | $22.33 | $22.33 | $22.33 | $22.33 | $19.19 | 487 |
| 2017-05-09 | $21.95 | $22.00 | $21.90 | $22.00 | $18.91 | 1,872 |
| 2017-05-08 | $21.95 | $21.95 | $21.67 | $21.72 | $18.66 | 779 |
| 2017-05-05 | $21.92 | $21.92 | $21.91 | $21.91 | $18.83 | 705 |
| 2017-05-04 | $21.95 | $21.95 | $21.95 | $21.95 | $18.86 | 1,092 |
| 2017-05-03 | $22.34 | $22.34 | $21.91 | $21.93 | $18.85 | 4,249 |
| 2017-05-02 | $22.49 | $22.49 | $21.91 | $21.91 | $18.83 | 1,076 |
| 2017-05-01 | $22.63 | $22.63 | $22.63 | $22.63 | $19.45 | 947 |
| 2017-04-28 | $22.76 | $22.76 | $22.25 | $22.70 | $19.51 | 41,392 |
| 2017-04-27 | $22.35 | $22.35 | $21.96 | $21.96 | $18.87 | 388 |
| 2017-04-26 | $22.80 | $22.80 | $22.75 | $22.75 | $19.55 | 841 |
| 2017-04-25 | $22.84 | $22.84 | $22.84 | $22.84 | $19.63 | 295 |
| 2017-04-24 | $23.07 | $23.07 | $23.07 | $23.07 | $19.82 | 419 |
| 2017-04-21 | $22.90 | $22.90 | $22.48 | $22.48 | $19.32 | 769 |
| 2017-04-20 | $23.02 | $23.02 | $23.02 | $23.02 | $19.78 | 595 |
| 2017-04-19 | $23.01 | $23.01 | $23.00 | $23.00 | $19.77 | 488 |
| 2017-04-18 | $22.82 | $22.82 | $22.79 | $22.79 | $19.58 | 1,126 |
| 2017-04-17 | $23.32 | $23.32 | $23.10 | $23.10 | $19.85 | 817 |
| 2017-04-13 | $23.29 | $23.29 | $23.29 | $23.29 | $20.01 | 414 |
| 2017-04-12 | $23.25 | $23.25 | $23.25 | $23.25 | $19.98 | 337 |
| 2017-04-11 | $23.04 | $23.04 | $23.00 | $23.00 | $19.76 | 740 |
| 2017-04-10 | $23.26 | $23.26 | $23.26 | $23.26 | $19.99 | 376 |
| 2017-04-07 | $23.09 | $23.09 | $22.75 | $22.75 | $19.55 | 5,203 |
| 2017-04-06 | $23.34 | $23.34 | $23.27 | $23.27 | $20.00 | 420 |
| 2017-04-05 | $23.49 | $23.49 | $23.49 | $23.49 | $20.19 | 485 |
| 2017-04-04 | $23.49 | $23.49 | $23.25 | $23.34 | $20.06 | 35,230 |
| 2017-04-03 | $23.49 | $23.49 | $23.33 | $23.35 | $20.07 | 6,400 |
| 2017-03-31 | $23.49 | $23.49 | $23.49 | $23.49 | $20.19 | 800 |
| 2017-03-30 | $23.34 | $23.34 | $23.34 | $23.34 | $20.06 | 600 |
| 2017-03-29 | $23.38 | $23.43 | $23.35 | $23.43 | $20.13 | 3,100 |
| 2017-03-28 | $23.73 | $23.75 | $23.61 | $23.75 | $20.41 | 1,600 |
| 2017-03-27 | $23.83 | $23.83 | $23.60 | $23.60 | $20.28 | 1,400 |
| 2017-03-24 | $24.48 | $24.48 | $24.36 | $24.36 | $20.93 | 2,300 |
| 2017-03-23 | $23.65 | $23.65 | $23.17 | $23.17 | $19.91 | 600 |
| 2017-03-22 | $24.14 | $24.14 | $24.14 | $24.14 | $20.74 | 0 |
| 2017-03-21 | $24.17 | $24.17 | $24.14 | $24.14 | $20.74 | 1,600 |
| 2017-03-20 | $24.24 | $24.24 | $24.24 | $24.24 | $20.83 | 1,000 |
| 2017-03-17 | $24.33 | $24.33 | $24.00 | $24.15 | $20.75 | 2,800 |
| 2017-03-16 | $23.76 | $23.76 | $23.56 | $23.56 | $20.25 | 800 |
| 2017-03-15 | $24.43 | $24.43 | $23.30 | $23.30 | $20.02 | 500 |
| 2017-03-14 | $23.18 | $23.18 | $23.18 | $23.18 | $19.92 | 600 |
| 2017-03-13 | $23.02 | $23.02 | $22.80 | $22.90 | $19.68 | 1,500 |
| 2017-03-10 | $23.09 | $23.09 | $22.88 | $23.09 | $19.84 | 1,200 |
| 2017-03-09 | $23.05 | $23.05 | $23.05 | $23.05 | $19.81 | 1,400 |
| 2017-03-08 | $23.41 | $23.41 | $23.41 | $23.41 | $20.12 | 400 |
| 2017-03-07 | $23.29 | $23.29 | $22.90 | $22.97 | $19.74 | 800 |
| 2017-03-06 | $22.99 | $22.99 | $22.59 | $22.67 | $19.48 | 500 |
| 2017-03-03 | $23.75 | $23.75 | $22.58 | $22.58 | $19.40 | 7,500 |
| 2017-03-02 | $23.08 | $23.08 | $22.64 | $22.64 | $19.46 | 500 |
| 2017-03-01 | $23.80 | $23.80 | $23.80 | $23.80 | $20.45 | 1,400 |
| 2017-02-28 | $23.40 | $23.55 | $23.30 | $23.30 | $20.02 | 4,700 |
| 2017-02-27 | $23.39 | $23.39 | $23.39 | $23.39 | $20.10 | 500 |
| 2017-02-24 | $23.37 | $23.37 | $23.28 | $23.37 | $20.08 | 1,200 |
| 2017-02-23 | $23.28 | $23.28 | $23.28 | $23.28 | $20.01 | 1,100 |
| 2017-02-22 | $23.50 | $23.50 | $22.46 | $22.46 | $19.30 | 2,800 |
| 2017-02-21 | $23.08 | $23.08 | $22.62 | $22.62 | $19.44 | 1,800 |
| 2017-02-17 | $23.57 | $23.57 | $23.50 | $23.50 | $20.19 | 3,300 |
| 2017-02-16 | $23.64 | $23.64 | $23.27 | $23.27 | $20.00 | 3,800 |
| 2017-02-15 | $23.93 | $23.93 | $23.93 | $23.93 | $20.56 | 600 |
| 2017-02-14 | $24.05 | $24.05 | $23.62 | $23.62 | $20.30 | 2,700 |
| 2017-02-13 | $24.68 | $24.68 | $24.27 | $24.27 | $20.86 | 3,200 |
| 2017-02-10 | $24.63 | $24.69 | $24.63 | $24.69 | $21.22 | 900 |
| 2017-02-09 | $24.16 | $24.16 | $24.05 | $24.05 | $20.67 | 800 |
| 2017-02-08 | $24.31 | $24.31 | $24.31 | $24.31 | $20.89 | 1,700 |
| 2017-02-07 | $24.75 | $24.77 | $24.59 | $24.77 | $21.29 | 1,200 |
| 2017-02-06 | $24.51 | $25.06 | $23.94 | $24.97 | $21.46 | 3,500 |
| 2017-02-03 | $23.91 | $23.93 | $23.91 | $23.93 | $20.56 | 1,300 |
| 2017-02-02 | $22.89 | $22.89 | $22.88 | $22.89 | $19.67 | 800 |
| 2017-02-01 | $23.14 | $23.14 | $22.94 | $23.13 | $19.88 | 3,483 |
| 2017-01-31 | $23.19 | $23.19 | $23.19 | $23.19 | $19.93 | 132 |
| 2017-01-30 | $22.52 | $23.19 | $22.52 | $23.19 | $19.93 | 2,606 |
| 2017-01-27 | $23.08 | $23.12 | $23.08 | $23.12 | $19.87 | 610 |
| 2017-01-26 | $23.19 | $23.24 | $23.10 | $23.24 | $19.97 | 747 |
| 2017-01-25 | $22.45 | $22.45 | $22.45 | $22.45 | $19.29 | 24 |
| 2017-01-24 | $23.09 | $23.50 | $22.45 | $22.45 | $19.29 | 1,281 |
| 2017-01-23 | $23.44 | $23.44 | $23.44 | $23.44 | $20.14 | 227 |
| 2017-01-20 | $22.61 | $23.09 | $22.38 | $23.09 | $19.84 | 865 |
| 2017-01-19 | $23.42 | $23.42 | $23.42 | $23.42 | $20.13 | 75 |
| 2017-01-18 | $22.99 | $23.42 | $22.84 | $23.42 | $20.13 | 467 |
| 2017-01-17 | $23.50 | $23.67 | $23.35 | $23.35 | $20.06 | 1,747 |
| 2017-01-13 | $22.90 | $22.90 | $22.90 | $22.90 | $19.68 | 311 |
| 2017-01-12 | $23.82 | $23.82 | $23.82 | $23.82 | $20.47 | 614 |
| 2017-01-11 | $22.93 | $22.93 | $22.93 | $22.93 | $19.70 | 144 |
| 2017-01-10 | $21.40 | $21.40 | $21.40 | $21.40 | $18.39 | 61 |
| 2017-01-09 | $21.40 | $21.40 | $21.40 | $21.40 | $18.39 | 110 |
| 2017-01-06 | $20.89 | $21.40 | $20.75 | $21.40 | $18.39 | 430 |
| 2017-01-05 | $20.31 | $20.31 | $20.31 | $20.31 | $17.45 | 95 |
| 2017-01-04 | $20.31 | $20.31 | $20.31 | $20.31 | $17.45 | 228 |
| 2017-01-03 | $20.50 | $20.50 | $20.50 | $20.50 | $17.62 | 113 |
| 2016-12-30 | $20.47 | $20.94 | $20.35 | $20.50 | $17.62 | 9,221 |
| 2016-12-29 | $20.13 | $20.13 | $20.00 | $20.00 | $17.19 | 991 |
| 2016-12-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.19 | 75 |
| 2016-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.19 | 222 |
| 2016-12-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.19 | 113 |
| 2016-12-22 | $20.53 | $20.53 | $20.00 | $20.00 | $17.19 | 1,932 |
| 2016-12-21 | $20.78 | $20.78 | $20.78 | $20.78 | $17.86 | 92 |
| 2016-12-20 | $20.73 | $20.78 | $20.63 | $20.78 | $17.86 | 19,107 |
| 2016-12-19 | $20.94 | $20.94 | $20.94 | $20.94 | $18.00 | 4 |
| 2016-12-16 | $20.94 | $20.94 | $20.94 | $20.94 | $18.00 | 187 |
| 2016-12-15 | $21.08 | $21.08 | $20.90 | $20.95 | $18.00 | 1,509 |
| 2016-12-14 | $21.40 | $21.40 | $21.15 | $21.15 | $18.17 | 275 |
| 2016-12-13 | $22.65 | $22.65 | $22.65 | $22.65 | $19.46 | 6 |
| 2016-12-12 | $22.65 | $22.65 | $22.65 | $22.65 | $19.46 | 159 |
| 2016-12-09 | $22.65 | $22.65 | $22.65 | $22.65 | $19.46 | 42 |
| 2016-12-08 | $22.65 | $22.65 | $22.65 | $22.65 | $19.46 | 0 |
| 2016-12-07 | $22.65 | $22.65 | $22.65 | $22.65 | $19.46 | 89 |
| 2016-12-06 | $22.65 | $22.65 | $22.65 | $22.65 | $19.46 | 0 |
| 2016-12-05 | $22.65 | $22.65 | $22.65 | $22.65 | $19.46 | 414 |
| 2016-12-02 | $22.65 | $22.65 | $22.65 | $22.65 | $19.47 | 180 |
| 2016-12-01 | $22.65 | $22.65 | $22.65 | $22.65 | $19.47 | 97 |
| 2016-11-30 | $22.65 | $22.65 | $22.65 | $22.65 | $19.47 | 0 |
| 2016-11-29 | $22.65 | $22.65 | $22.65 | $22.65 | $19.47 | 0 |
| 2016-11-28 | $22.65 | $22.65 | $22.65 | $22.65 | $19.47 | 0 |
| 2016-11-25 | $22.65 | $22.65 | $22.65 | $22.65 | $19.47 | 0 |
| 2016-11-23 | $22.65 | $22.65 | $22.65 | $22.65 | $19.47 | 0 |
| 2016-11-22 | $22.65 | $22.65 | $22.65 | $22.65 | $19.47 | 0 |
| 2016-11-21 | $22.65 | $22.65 | $22.65 | $22.65 | $19.47 | 168 |
| 2016-11-18 | $23.22 | $23.22 | $23.22 | $23.22 | $19.95 | 236 |
| 2016-11-17 | $22.77 | $22.77 | $22.77 | $22.77 | $19.57 | 0 |
| 2016-11-16 | $22.96 | $22.96 | $22.77 | $22.77 | $19.57 | 324 |
| 2016-11-15 | $23.04 | $23.04 | $23.04 | $23.04 | $19.80 | 293 |
| 2016-11-14 | $22.94 | $22.94 | $22.94 | $22.94 | $19.71 | 0 |
| 2016-11-11 | $22.94 | $22.94 | $22.94 | $22.94 | $19.71 | 0 |
| 2016-11-10 | $22.94 | $22.94 | $22.94 | $22.94 | $19.71 | 341 |
| 2016-11-09 | $22.90 | $22.90 | $22.90 | $22.90 | $19.68 | 0 |
| 2016-11-08 | $22.90 | $22.90 | $22.90 | $22.90 | $19.68 | 0 |
| 2016-11-07 | $22.90 | $22.90 | $22.90 | $22.90 | $19.68 | 0 |
| 2016-11-04 | $23.71 | $23.71 | $22.90 | $22.90 | $19.68 | 1,691 |
| 2016-11-03 | $24.69 | $24.69 | $24.69 | $24.69 | $21.22 | 0 |
| 2016-11-02 | $24.69 | $24.69 | $24.69 | $24.69 | $21.22 | 0 |
| 2016-11-01 | $24.69 | $24.69 | $24.69 | $24.69 | $21.22 | 180 |
| 2016-10-31 | $24.08 | $24.08 | $24.08 | $24.08 | $20.69 | 220 |
| 2016-10-28 | $23.85 | $24.11 | $23.85 | $24.11 | $20.71 | 763 |
| 2016-10-27 | $24.27 | $24.45 | $24.27 | $24.45 | $21.01 | 598 |
| 2016-10-26 | $24.34 | $24.45 | $23.86 | $23.86 | $20.50 | 1,542 |
| 2016-10-25 | $24.27 | $24.27 | $24.27 | $24.27 | $20.86 | 54 |
| 2016-10-24 | $24.27 | $24.27 | $24.27 | $24.27 | $20.86 | 73 |
| 2016-10-21 | $24.27 | $24.27 | $24.27 | $24.27 | $20.86 | 0 |
| 2016-10-20 | $24.27 | $24.27 | $24.27 | $24.27 | $20.86 | 220 |
| 2016-10-19 | $24.27 | $24.27 | $24.27 | $24.27 | $20.86 | 5 |
| 2016-10-18 | $24.27 | $24.27 | $24.27 | $24.27 | $20.86 | 109 |
| 2016-10-17 | $24.27 | $24.27 | $24.27 | $24.27 | $20.86 | 9 |
| 2016-10-14 | $24.69 | $24.69 | $24.27 | $24.27 | $20.86 | 608 |
| 2016-10-13 | $24.67 | $24.67 | $24.67 | $24.67 | $21.20 | 0 |
| 2016-10-12 | $24.67 | $24.67 | $24.67 | $24.67 | $21.20 | 0 |
| 2016-10-11 | $24.67 | $24.67 | $24.67 | $24.67 | $21.20 | 1,264 |
| 2016-10-10 | $25.02 | $25.02 | $25.02 | $25.02 | $21.50 | 310 |
| 2016-10-07 | $24.88 | $24.88 | $24.56 | $24.56 | $21.11 | 589 |
| 2016-10-06 | $24.29 | $24.29 | $24.29 | $24.29 | $20.87 | 0 |
| 2016-10-05 | $24.29 | $24.29 | $24.29 | $24.29 | $20.87 | 31 |
| 2016-10-04 | $24.29 | $24.29 | $24.29 | $24.29 | $20.87 | 190 |
| 2016-10-03 | $24.29 | $24.29 | $24.29 | $24.29 | $20.87 | 60 |
| 2016-09-30 | $24.34 | $24.34 | $23.83 | $24.29 | $20.87 | 747 |
| 2016-09-29 | $24.72 | $24.72 | $24.72 | $24.72 | $21.24 | 0 |
| 2016-09-28 | $24.72 | $24.72 | $24.72 | $24.72 | $21.24 | 168 |
| 2016-09-27 | $24.67 | $24.67 | $24.67 | $24.67 | $21.20 | 321 |
| 2016-09-26 | $24.41 | $24.41 | $24.41 | $24.41 | $20.98 | 105 |
| 2016-09-23 | $24.32 | $24.32 | $24.32 | $24.32 | $20.90 | 159 |
| 2016-09-22 | $24.32 | $24.32 | $24.32 | $24.32 | $20.90 | 22 |
| 2016-09-21 | $24.32 | $24.32 | $24.32 | $24.32 | $20.90 | 95 |
| 2016-09-20 | $24.32 | $24.32 | $24.32 | $24.32 | $20.90 | 35 |
| 2016-09-19 | $24.32 | $24.32 | $24.32 | $24.32 | $20.90 | 138 |
| 2016-09-16 | $24.32 | $24.32 | $24.32 | $24.32 | $20.90 | 106 |
| 2016-09-15 | $24.25 | $24.25 | $24.25 | $24.25 | $20.84 | 77 |
| 2016-09-14 | $24.25 | $24.25 | $24.25 | $24.25 | $20.84 | 394 |
| 2016-09-13 | $24.13 | $24.13 | $23.77 | $23.85 | $20.50 | 455 |
| 2016-09-12 | $24.41 | $24.41 | $24.41 | $24.41 | $20.98 | 274 |
| 2016-09-09 | $25.18 | $25.18 | $25.18 | $25.18 | $21.64 | 443 |
| 2016-09-08 | $25.82 | $25.82 | $25.82 | $25.82 | $22.19 | 5 |
| 2016-09-07 | $25.82 | $25.82 | $25.82 | $25.82 | $22.19 | 5,361 |
| 2016-09-06 | $26.03 | $26.03 | $26.03 | $26.03 | $22.37 | 1 |
| 2016-09-02 | $26.03 | $26.03 | $26.03 | $26.03 | $22.37 | 14,713 |
| 2016-09-01 | $25.79 | $25.79 | $25.79 | $25.79 | $22.16 | 0 |
| 2016-08-31 | $25.71 | $25.79 | $25.71 | $25.79 | $22.16 | 972 |
| 2016-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $22.17 | 116 |
| 2016-08-29 | $25.69 | $25.80 | $25.66 | $25.80 | $22.17 | 1,953 |
| 2016-08-26 | $25.30 | $25.30 | $25.30 | $25.30 | $21.74 | 127 |
| 2016-08-25 | $25.30 | $25.30 | $25.30 | $25.30 | $21.74 | 200 |
| 2016-08-24 | $25.44 | $25.44 | $25.44 | $25.44 | $21.86 | 271 |
| 2016-08-23 | $25.24 | $25.24 | $25.24 | $25.24 | $21.69 | 489 |
| 2016-08-22 | $25.11 | $25.11 | $25.11 | $25.11 | $21.58 | 150 |
| 2016-08-19 | $25.09 | $25.11 | $25.09 | $25.11 | $21.58 | 1,304 |
| 2016-08-18 | $25.45 | $25.45 | $25.45 | $25.45 | $21.87 | 313 |
| 2016-08-17 | $26.50 | $26.50 | $26.50 | $26.50 | $22.47 | 50 |
| 2016-08-16 | $26.50 | $26.50 | $26.50 | $26.50 | $22.47 | 14,328 |
| 2016-08-15 | $26.88 | $26.88 | $26.88 | $26.88 | $22.79 | 32 |
| 2016-08-12 | $26.88 | $26.88 | $26.88 | $26.88 | $22.79 | 0 |
| 2016-08-11 | $26.70 | $26.88 | $26.70 | $26.88 | $22.79 | 495 |
| 2016-08-10 | $26.35 | $26.44 | $25.70 | $26.44 | $22.42 | 7,617 |
| 2016-08-09 | $25.01 | $25.01 | $25.01 | $25.01 | $21.21 | 0 |
| 2016-08-08 | $25.01 | $25.01 | $25.01 | $25.01 | $21.21 | 90 |
| 2016-08-05 | $25.01 | $25.01 | $25.01 | $25.01 | $21.21 | 256 |
| 2016-08-04 | $25.10 | $25.10 | $25.10 | $25.10 | $21.28 | 113 |
| 2016-08-03 | $25.03 | $25.10 | $25.03 | $25.10 | $21.28 | 213 |
| 2016-08-02 | $24.65 | $24.65 | $24.65 | $24.65 | $20.90 | 99 |
| 2016-08-01 | $24.65 | $24.65 | $24.65 | $24.65 | $20.90 | 141 |
| 2016-07-29 | $24.35 | $24.35 | $24.35 | $24.35 | $20.65 | 0 |
| 2016-07-28 | $24.35 | $24.35 | $24.35 | $24.35 | $20.65 | 0 |
| 2016-07-27 | $24.35 | $24.35 | $24.35 | $24.35 | $20.65 | 25 |
| 2016-07-26 | $24.35 | $24.35 | $24.35 | $24.35 | $20.65 | 136 |
| 2016-07-25 | $24.41 | $24.41 | $24.35 | $24.35 | $20.65 | 282 |
| 2016-07-22 | $24.00 | $24.00 | $24.00 | $24.00 | $20.35 | 30 |
| 2016-07-21 | $24.00 | $24.00 | $24.00 | $24.00 | $20.35 | 161 |
| 2016-07-20 | $23.99 | $24.19 | $23.99 | $24.06 | $20.40 | 928 |
| 2016-07-19 | $24.80 | $24.80 | $24.80 | $24.80 | $21.03 | 25 |
| 2016-07-18 | $24.80 | $24.80 | $24.80 | $24.80 | $21.03 | 45 |
| 2016-07-15 | $24.80 | $24.80 | $24.80 | $24.80 | $21.03 | 200 |
| 2016-07-14 | $25.15 | $25.15 | $25.02 | $25.02 | $21.22 | 3,261 |
| 2016-07-13 | $24.74 | $24.74 | $24.74 | $24.74 | $20.98 | 301 |
| 2016-07-12 | $24.15 | $24.15 | $24.15 | $24.15 | $20.48 | 131 |
| 2016-07-11 | $24.15 | $24.15 | $24.15 | $24.15 | $20.48 | 86 |
| 2016-07-08 | $24.25 | $24.25 | $24.15 | $24.15 | $20.48 | 564 |
| 2016-07-07 | $23.42 | $23.42 | $23.42 | $23.42 | $19.86 | 30 |
| 2016-07-06 | $23.38 | $23.42 | $23.38 | $23.42 | $19.86 | 339 |
| 2016-07-05 | $24.12 | $24.12 | $23.53 | $23.53 | $19.95 | 1,415 |
| 2016-07-01 | $24.15 | $24.15 | $24.15 | $24.15 | $20.48 | 530 |
| 2016-06-30 | $23.96 | $23.96 | $23.96 | $23.96 | $20.31 | 912 |
| 2016-06-29 | $23.45 | $23.45 | $23.42 | $23.42 | $19.86 | 233 |
| 2016-06-28 | $22.39 | $22.39 | $22.39 | $22.39 | $18.99 | 5 |
| 2016-06-27 | $22.39 | $22.39 | $22.39 | $22.39 | $18.99 | 45 |
| 2016-06-24 | $22.39 | $22.39 | $22.39 | $22.39 | $18.99 | 146 |
| 2016-06-23 | $23.59 | $23.59 | $23.55 | $23.55 | $19.97 | 400 |
| 2016-06-22 | $23.08 | $23.08 | $22.85 | $22.85 | $19.38 | 497 |
| 2016-06-21 | $22.94 | $22.94 | $22.94 | $22.94 | $19.45 | 611 |
| 2016-06-20 | $23.35 | $23.35 | $23.29 | $23.29 | $19.75 | 457 |
| 2016-06-17 | $23.08 | $23.08 | $23.08 | $23.08 | $19.57 | 95 |
| 2016-06-16 | $23.33 | $23.33 | $23.33 | $23.33 | $19.57 | 0 |
| 2016-06-15 | $23.33 | $23.33 | $23.33 | $23.33 | $19.57 | 139 |
| 2016-06-14 | $23.93 | $23.93 | $23.93 | $23.93 | $20.08 | 30 |
| 2016-06-13 | $23.93 | $23.93 | $23.93 | $23.93 | $20.08 | 50 |
| 2016-06-10 | $23.87 | $23.93 | $23.87 | $23.93 | $20.08 | 501 |
| 2016-06-09 | $23.80 | $23.80 | $23.79 | $23.79 | $19.96 | 399 |
| 2016-06-08 | $23.89 | $23.89 | $23.89 | $23.89 | $20.04 | 248 |
| 2016-06-07 | $23.72 | $23.73 | $23.72 | $23.73 | $19.91 | 1,003 |
| 2016-06-06 | $23.27 | $23.27 | $23.27 | $23.27 | $19.52 | 28 |
| 2016-06-03 | $23.27 | $23.27 | $23.27 | $23.27 | $19.52 | 53 |
| 2016-06-02 | $23.27 | $23.27 | $23.27 | $23.27 | $19.52 | 0 |
| 2016-06-01 | $23.27 | $23.27 | $23.27 | $23.27 | $19.52 | 303 |
| 2016-05-31 | $23.27 | $23.27 | $23.27 | $23.27 | $19.52 | 0 |
| 2016-05-27 | $23.27 | $23.27 | $23.27 | $23.27 | $19.52 | 28 |
| 2016-05-26 | $23.27 | $23.27 | $23.27 | $23.27 | $19.52 | 114 |
| 2016-05-25 | $23.27 | $23.27 | $23.27 | $23.27 | $19.52 | 268 |
| 2016-05-24 | $23.27 | $23.27 | $23.27 | $23.27 | $19.52 | 270 |
| 2016-05-23 | $22.83 | $23.04 | $22.83 | $23.04 | $19.33 | 1,557 |
| 2016-05-20 | $22.91 | $22.91 | $22.89 | $22.89 | $19.21 | 626 |
| 2016-05-19 | $21.96 | $21.96 | $21.96 | $21.96 | $18.43 | 18 |
| 2016-05-18 | $21.96 | $21.96 | $21.96 | $21.96 | $18.43 | 146 |
| 2016-05-17 | $22.36 | $22.36 | $22.36 | $22.36 | $18.76 | 80 |
| 2016-05-16 | $22.36 | $22.36 | $22.36 | $22.36 | $18.76 | 1,092 |
| 2016-05-13 | $23.58 | $23.58 | $23.58 | $23.58 | $19.78 | 26 |
| 2016-05-12 | $23.58 | $23.58 | $23.58 | $23.58 | $19.78 | 125 |
| 2016-05-11 | $23.58 | $23.58 | $23.58 | $23.58 | $19.78 | 281 |
| 2016-05-10 | $22.21 | $22.21 | $22.16 | $22.16 | $18.59 | 6,991 |
| 2016-05-09 | $22.00 | $22.00 | $22.00 | $22.00 | $18.46 | 71 |
| 2016-05-06 | $21.50 | $22.00 | $21.50 | $22.00 | $18.46 | 596 |
| 2016-05-05 | $23.36 | $23.36 | $23.36 | $23.36 | $19.60 | 548 |
| 2016-05-04 | $22.41 | $22.41 | $22.41 | $22.41 | $18.80 | 170 |
| 2016-05-03 | $22.41 | $22.41 | $22.41 | $22.41 | $18.80 | 85 |
| 2016-05-02 | $22.41 | $22.41 | $22.41 | $22.41 | $18.80 | 137 |
| 2016-04-29 | $19.61 | $19.61 | $19.61 | $19.61 | $16.45 | 0 |
| 2016-04-28 | $19.61 | $19.61 | $19.61 | $19.61 | $16.45 | 0 |
| 2016-04-27 | $19.61 | $19.61 | $19.61 | $19.61 | $16.45 | 0 |
| 2016-04-26 | $19.61 | $19.61 | $19.61 | $19.61 | $16.45 | 0 |
| 2016-04-25 | $22.65 | $22.65 | $19.61 | $19.61 | $16.45 | 323 |
| 2016-04-22 | $23.30 | $23.30 | $23.30 | $23.30 | $19.55 | 0 |
| 2016-04-21 | $23.30 | $23.30 | $23.30 | $23.30 | $19.55 | 0 |
| 2016-04-20 | $23.30 | $23.30 | $23.30 | $23.30 | $19.55 | 521 |
| 2016-04-19 | $22.00 | $22.00 | $21.98 | $21.98 | $18.44 | 885 |
| 2016-04-18 | $22.45 | $22.45 | $22.45 | $22.45 | $18.84 | 193 |
| 2016-04-15 | $23.13 | $23.25 | $23.13 | $23.25 | $19.51 | 679 |
| 2016-04-14 | $22.15 | $22.52 | $22.15 | $22.52 | $18.90 | 879 |
| 2016-04-13 | $23.00 | $23.00 | $22.40 | $22.40 | $18.79 | 4,360 |
| 2016-04-12 | $22.64 | $22.64 | $22.64 | $22.64 | $19.00 | 177 |
| 2016-04-11 | $22.87 | $22.87 | $22.85 | $22.87 | $19.19 | 338 |
| 2016-04-08 | $22.90 | $22.90 | $22.90 | $22.90 | $19.21 | 350 |
| 2016-04-07 | $23.00 | $23.00 | $22.15 | $23.00 | $19.30 | 7,848 |
| 2016-04-06 | $22.55 | $22.78 | $22.55 | $22.78 | $19.11 | 449 |
| 2016-04-05 | $22.65 | $22.65 | $22.65 | $22.65 | $19.00 | 1,318 |
| 2016-04-04 | $22.04 | $22.50 | $21.67 | $22.04 | $18.49 | 26,213 |
| 2016-04-01 | $21.62 | $21.62 | $21.62 | $21.62 | $18.14 | 121 |
Sinopharm Group Co Ltd (SHTDY) News Headlines
Recent Sinopharm Group Co Ltd (SHTDY) News
Similar Companies to Sinopharm Group Co Ltd (SHTDY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |